Barron`s 400 ETF (BFOR) Exchange: NYSE ARCA

Data as of July 15, 2024

$68.98 ($0.56) 0.83%

Barron`s 400 ETF - Daily Information
Click for more stock information on Barron`s 400 ETF.
Daily Information Data
Date July 15, 2024
Open $68.64
Previous Close $68.98
High $68.98
Low $68.64
Adjusted Open $68.64
Previous Adjusted Close $68.98
Adjusted High $68.98
Adjusted Low $68.64
Historical Stock Data for Barron`s 400 ETF (BFOR)
Date Open High Low Close Adj.Close Volume
2024-07-15 $68.64 $68.98 $68.64 $68.98 $68.98 565
2024-07-12 $68.30 $68.68 $68.20 $68.42 $68.42 12,451
2024-07-11 $67.20 $67.91 $67.20 $67.83 $67.83 32,000
2024-07-10 $66.02 $66.57 $66.00 $66.57 $66.57 2,921
2024-07-09 $66.02 $66.02 $65.85 $65.85 $65.85 3,711
2024-07-08 $66.07 $66.31 $66.01 $66.05 $66.05 2,426
2024-07-05 $66.15 $66.15 $65.81 $65.91 $65.91 1,364
2024-07-03 $66.26 $66.26 $66.23 $66.23 $66.23 412
2024-07-02 $66.01 $66.13 $66.01 $66.13 $66.13 1,051
2024-07-01 $66.43 $66.43 $65.86 $66.00 $66.00 635
2024-06-28 $66.24 $66.62 $66.24 $66.28 $66.28 1,310
2024-06-27 $65.94 $65.98 $65.94 $65.98 $65.98 1,215
2024-06-26 $65.70 $65.83 $65.70 $65.83 $65.83 991
2024-06-25 $65.85 $65.96 $65.85 $65.96 $65.96 2,240
2024-06-24 $66.25 $66.38 $66.19 $66.21 $66.21 3,300
2024-06-21 $65.67 $65.90 $65.67 $65.90 $65.90 1,472
2024-06-20 $65.97 $65.97 $65.83 $65.83 $65.83 215
2024-06-18 $65.85 $66.13 $65.85 $65.99 $65.99 2,817
2024-06-17 $65.11 $65.81 $65.11 $65.81 $65.81 1,176
2024-06-14 $65.61 $65.61 $65.02 $65.18 $65.18 1,363
2024-06-13 $66.31 $66.31 $66.01 $66.02 $66.02 868
2024-06-12 $66.53 $66.85 $66.41 $66.42 $66.42 2,541
2024-06-11 $65.60 $65.65 $65.40 $65.61 $65.61 1,663
2024-06-10 $65.37 $65.82 $65.31 $65.82 $65.82 1,924
2024-06-07 $65.64 $65.66 $65.64 $65.66 $65.66 861
2024-06-06 $66.15 $66.15 $65.82 $65.88 $65.88 2,267
2024-06-05 $65.83 $66.24 $65.83 $66.24 $66.24 1,847
2024-06-04 $66.03 $66.03 $65.45 $65.53 $65.53 7,795
2024-06-03 $67.19 $67.19 $66.09 $66.24 $66.24 6,216
2024-05-31 $66.61 $66.86 $66.41 $66.86 $66.86 891
2024-05-30 $66.38 $66.38 $66.38 $66.38 $66.38 656
2024-05-29 $66.46 $66.46 $66.13 $66.13 $66.13 1,734
2024-05-28 $67.19 $67.19 $66.88 $66.88 $66.88 1,592
2024-05-24 $66.79 $67.19 $66.79 $67.14 $67.14 2,399
2024-05-23 $67.40 $67.40 $66.43 $66.43 $66.43 1,844
2024-05-22 $67.30 $67.36 $67.15 $67.15 $67.15 5,037
2024-05-21 $67.28 $67.54 $67.28 $67.53 $67.53 2,625
2024-05-20 $67.67 $67.67 $67.50 $67.50 $67.50 591
2024-05-17 $67.37 $67.39 $67.27 $67.39 $67.39 794
2024-05-16 $67.71 $67.71 $67.34 $67.34 $67.34 346
2024-05-15 $67.54 $67.69 $67.50 $67.69 $67.69 1,126
2024-05-14 $66.87 $67.11 $66.84 $67.11 $67.11 838
2024-05-13 $67.17 $67.17 $66.66 $66.66 $66.66 1,038
2024-05-10 $66.92 $66.92 $66.83 $66.83 $66.83 375
2024-05-09 $66.50 $66.93 $66.50 $66.93 $66.93 679
2024-05-08 $66.08 $66.37 $66.08 $66.37 $66.37 975
2024-05-07 $66.76 $66.76 $66.49 $66.49 $66.49 934
2024-05-06 $66.34 $66.34 $66.21 $66.32 $66.32 4,246
2024-05-03 $65.80 $65.80 $65.43 $65.61 $65.61 1,393
2024-05-02 $64.75 $65.03 $64.75 $65.03 $65.03 1,037
2024-05-01 $64.13 $64.94 $64.12 $64.29 $64.29 3,623
2024-04-30 $65.18 $65.18 $64.27 $64.27 $64.27 3,386
2024-04-29 $65.43 $65.50 $65.31 $65.50 $65.50 598
2024-04-26 $65.13 $65.23 $65.13 $65.20 $65.20 983
2024-04-25 $64.75 $64.97 $64.75 $64.97 $64.97 827
2024-04-24 $65.48 $65.48 $64.94 $65.36 $65.36 2,776
2024-04-23 $65.36 $65.36 $65.27 $65.27 $65.27 211
2024-04-22 $63.90 $64.59 $63.90 $64.36 $64.36 2,574
2024-04-19 $62.98 $63.91 $62.98 $63.77 $63.77 3,465
2024-04-18 $64.08 $64.21 $63.60 $63.60 $63.60 2,654
2024-04-17 $64.55 $64.55 $63.66 $63.66 $63.66 1,009
2024-04-16 $64.20 $64.20 $63.77 $64.19 $64.19 590
2024-04-15 $65.44 $65.44 $64.26 $64.37 $64.37 816
2024-04-12 $65.58 $65.58 $64.93 $64.93 $64.93 832
2024-04-11 $65.93 $66.05 $65.70 $65.91 $65.91 1,186
2024-04-10 $65.96 $66.26 $65.60 $65.80 $65.80 1,440
2024-04-09 $67.24 $67.24 $66.34 $66.88 $66.88 2,014
2024-04-08 $67.09 $67.17 $67.03 $67.03 $67.03 3,497
2024-04-05 $66.76 $66.91 $66.76 $66.91 $66.91 380
2024-04-04 $67.52 $67.52 $66.33 $66.33 $66.33 831
2024-04-03 $66.62 $67.01 $66.62 $67.01 $67.01 1,108
2024-04-02 $67.07 $67.07 $66.75 $66.75 $66.75 734
2024-04-01 $67.47 $67.54 $67.46 $67.54 $67.54 3,604
2024-03-28 $67.94 $67.94 $67.83 $67.91 $67.91 1,035
2024-03-27 $66.92 $67.50 $66.92 $67.50 $67.50 2,553
2024-03-26 $67.00 $67.00 $66.57 $66.57 $66.57 1,892
2024-03-25 $67.11 $67.11 $66.74 $66.74 $66.74 2,742
2024-03-22 $66.93 $66.93 $66.82 $66.82 $66.82 1,179
2024-03-21 $67.15 $67.52 $67.15 $67.52 $67.52 684
2024-03-20 $65.95 $67.00 $65.95 $66.88 $66.88 1,550
2024-03-19 $65.51 $66.04 $65.51 $66.04 $66.04 1,297
2024-03-18 $65.75 $65.75 $65.51 $65.51 $65.51 3,018
2024-03-15 $65.39 $65.60 $65.39 $65.53 $65.53 1,863
2024-03-14 $66.15 $66.15 $65.45 $65.45 $65.45 3,272
2024-03-13 $66.19 $66.36 $66.05 $66.13 $66.13 3,070
2024-03-12 $65.59 $66.13 $65.59 $66.03 $66.03 2,216
2024-03-11 $65.54 $65.68 $65.34 $65.68 $65.68 2,036
2024-03-08 $66.25 $66.40 $66.02 $66.02 $66.02 2,579
2024-03-07 $66.04 $66.48 $66.04 $66.37 $66.37 22,163
2024-03-06 $65.95 $66.03 $65.80 $65.88 $65.88 2,637
2024-03-05 $65.43 $65.67 $65.43 $65.53 $65.53 449
2024-03-04 $65.79 $66.20 $65.60 $65.63 $65.63 2,675
2024-03-01 $65.14 $65.67 $64.98 $65.67 $65.67 3,924
2024-02-29 $65.07 $65.24 $64.94 $65.24 $65.24 8,488
2024-02-28 $64.68 $64.78 $64.58 $64.63 $64.63 816
2024-02-27 $64.74 $64.83 $64.66 $64.78 $64.78 1,898
2024-02-26 $64.36 $64.57 $64.34 $64.53 $64.53 1,088
2024-02-23 $63.97 $64.35 $63.97 $64.34 $64.34 1,511
2024-02-22 $63.88 $63.99 $63.85 $63.99 $63.99 1,229
2024-02-21 $63.16 $63.32 $62.94 $63.27 $63.27 3,573
2024-02-20 $63.40 $63.40 $63.05 $63.14 $63.14 8,121
2024-02-16 $64.07 $64.23 $63.80 $63.80 $63.80 4,188
2024-02-15 $63.90 $64.33 $63.90 $64.22 $64.22 2,139
2024-02-14 $62.67 $63.07 $62.67 $63.07 $63.07 4,656
2024-02-13 $62.56 $62.56 $61.96 $62.10 $62.10 3,446
2024-02-12 $63.48 $63.88 $63.48 $63.80 $63.80 1,914
2024-02-09 $62.63 $63.07 $62.63 $63.07 $63.07 1,620
2024-02-08 $62.13 $62.58 $62.13 $62.55 $62.55 2,159
2024-02-07 $62.06 $62.09 $61.84 $62.03 $62.03 14,070
2024-02-06 $61.93 $61.98 $61.66 $61.74 $61.74 1,857
2024-02-05 $62.27 $62.27 $61.58 $61.81 $61.81 1,930
2024-02-02 $61.90 $62.46 $61.83 $62.36 $62.36 7,646
2024-02-01 $62.04 $62.18 $61.81 $62.14 $62.14 1,302
2024-01-31 $62.79 $62.84 $61.88 $61.88 $61.88 1,836
2024-01-30 $62.69 $63.10 $62.69 $63.09 $63.09 7,633
2024-01-29 $62.15 $62.82 $62.15 $62.82 $62.82 831
2024-01-26 $62.11 $62.23 $62.11 $62.23 $62.23 344
2024-01-25 $62.00 $62.12 $61.83 $62.12 $62.12 7,760
2024-01-24 $62.15 $62.36 $61.82 $61.82 $61.82 1,980
2024-01-23 $61.84 $61.97 $61.83 $61.97 $61.97 4,444
2024-01-22 $61.70 $62.29 $61.70 $62.29 $62.29 12,010
2024-01-19 $60.99 $61.46 $60.99 $61.46 $61.46 470
2024-01-18 $60.50 $60.84 $60.50 $60.83 $60.83 1,766
2024-01-17 $60.16 $60.32 $60.07 $60.32 $60.32 1,796
2024-01-16 $60.86 $60.86 $60.56 $60.56 $60.56 1,751
2024-01-12 $61.09 $61.12 $60.96 $61.12 $61.12 5,677
2024-01-11 $60.66 $61.15 $60.66 $61.15 $61.15 2,789
2024-01-10 $61.24 $61.25 $61.11 $61.23 $61.23 2,526
2024-01-09 $61.19 $61.19 $60.88 $61.19 $61.19 19,120
2024-01-08 $61.13 $61.62 $61.13 $61.62 $61.62 2,076
2024-01-05 $60.82 $61.04 $60.82 $60.88 $60.88 4,831
2024-01-04 $61.03 $61.28 $60.92 $60.92 $60.92 17,521
2024-01-03 $61.73 $61.73 $60.99 $61.03 $61.03 3,061
2024-01-02 $61.99 $62.15 $61.86 $61.98 $61.98 1,380
2023-12-29 $62.34 $62.73 $62.20 $62.20 $62.20 4,649
2023-12-28 $62.68 $62.90 $62.67 $62.67 $62.67 11,910
2023-12-27 $62.99 $62.99 $62.75 $62.81 $62.81 8,939
2023-12-26 $62.06 $62.98 $62.06 $62.82 $62.82 102,017
2023-12-22 $62.28 $62.47 $62.28 $62.34 $62.34 2,788
2023-12-21 $61.80 $62.05 $61.64 $62.05 $62.05 8,267
2023-12-20 $63.10 $63.47 $62.21 $62.21 $61.43 3,009
2023-12-19 $62.39 $63.14 $62.39 $63.10 $62.31 2,519
2023-12-18 $62.63 $62.63 $62.28 $62.37 $61.59 5,545
2023-12-15 $62.14 $62.33 $62.11 $62.33 $61.55 2,001
2023-12-14 $62.12 $62.57 $62.12 $62.57 $61.79 8,176
2023-12-13 $59.76 $61.12 $59.73 $61.12 $60.36 3,632
2023-12-12 $59.71 $59.78 $59.67 $59.68 $58.94 1,391
2023-12-11 $59.66 $59.80 $59.62 $59.80 $59.80 1,228
2023-12-08 $59.12 $59.57 $59.12 $59.43 $59.43 3,127
2023-12-07 $58.89 $59.05 $58.89 $59.05 $59.05 1,700
2023-12-06 $59.49 $59.50 $58.58 $58.61 $58.61 3,564
2023-12-05 $59.24 $59.24 $58.77 $58.77 $58.77 1,373
2023-12-04 $59.07 $59.38 $59.07 $59.38 $59.38 2,807
2023-12-01 $58.13 $59.24 $58.12 $59.18 $59.18 23,064
2023-11-30 $57.73 $58.06 $57.73 $58.01 $58.01 1,608
2023-11-29 $58.00 $58.15 $57.66 $57.71 $57.71 4,506
2023-11-28 $57.73 $57.73 $57.41 $57.42 $57.42 1,581
2023-11-27 $57.88 $57.90 $57.79 $57.79 $57.79 4,768
2023-11-24 $57.79 $58.01 $57.79 $58.01 $58.01 3,073
2023-11-22 $57.82 $57.82 $57.77 $57.79 $57.79 715
2023-11-21 $57.70 $57.70 $57.56 $57.56 $57.56 987
2023-11-20 $57.85 $57.96 $57.85 $57.94 $57.94 1,528
2023-11-17 $57.34 $57.77 $57.34 $57.77 $57.77 754
2023-11-16 $57.63 $57.63 $57.11 $57.17 $57.17 746
2023-11-15 $58.16 $58.22 $57.76 $57.76 $57.76 1,813
2023-11-14 $56.20 $57.60 $56.20 $57.60 $57.60 2,527
2023-11-13 $55.29 $55.61 $55.29 $55.58 $55.58 4,717
2023-11-10 $55.13 $55.52 $54.97 $55.50 $55.50 3,654
2023-11-09 $55.58 $55.58 $54.88 $54.88 $54.88 6,305
2023-11-08 $55.74 $55.74 $55.31 $55.38 $55.38 5,226
2023-11-07 $55.77 $55.77 $55.62 $55.66 $55.66 18,751
2023-11-06 $56.00 $56.02 $55.89 $55.89 $55.89 452
2023-11-03 $55.96 $56.57 $55.96 $56.37 $56.37 1,897
2023-11-02 $55.17 $55.45 $55.14 $55.45 $55.45 2,609
2023-11-01 $54.01 $54.22 $53.74 $54.22 $54.22 1,406
2023-10-31 $53.64 $53.86 $53.64 $53.85 $53.85 798
2023-10-30 $53.28 $53.50 $53.28 $53.50 $53.50 608
2023-10-27 $53.45 $53.45 $53.15 $53.15 $53.15 1,832
2023-10-26 $53.84 $53.84 $53.69 $53.69 $53.69 1,807
2023-10-25 $53.97 $53.97 $53.58 $53.58 $53.58 2,349
2023-10-24 $54.24 $54.41 $53.96 $54.20 $54.20 2,951
2023-10-23 $53.89 $54.42 $53.89 $53.95 $53.95 3,114
2023-10-20 $54.52 $54.65 $54.28 $54.28 $54.28 7,405
2023-10-19 $55.94 $55.96 $55.07 $55.17 $55.17 6,448
2023-10-18 $56.70 $56.70 $55.75 $55.84 $55.84 3,033
2023-10-17 $56.20 $57.14 $56.20 $56.93 $56.93 1,356
2023-10-16 $56.42 $56.48 $56.42 $56.46 $56.46 1,258
2023-10-13 $56.28 $56.32 $55.71 $55.71 $55.71 2,065
2023-10-12 $57.11 $57.11 $55.98 $56.21 $56.21 9,519
2023-10-11 $56.82 $57.05 $56.68 $56.94 $56.94 4,091
2023-10-10 $56.49 $57.10 $56.49 $56.81 $56.81 1,193
2023-10-09 $55.94 $56.33 $55.92 $56.32 $56.32 2,243
2023-10-06 $55.07 $55.98 $55.01 $55.85 $55.85 726
2023-10-05 $54.94 $55.27 $54.93 $55.27 $55.27 879
2023-10-04 $54.95 $55.08 $54.50 $55.08 $55.08 3,971
2023-10-03 $55.51 $55.53 $54.89 $54.91 $54.91 2,023
2023-10-02 $55.73 $55.74 $55.58 $55.74 $55.74 3,068
2023-09-29 $57.07 $57.07 $56.27 $56.30 $56.30 37,700
2023-09-28 $56.75 $56.75 $56.75 $56.75 $56.75 317
2023-09-27 $55.93 $56.11 $55.93 $56.11 $56.11 751
2023-09-26 $56.05 $56.11 $55.69 $55.69 $55.69 645
2023-09-25 $55.73 $56.33 $55.72 $56.33 $56.33 4,833
2023-09-22 $56.02 $56.04 $55.84 $55.84 $55.84 1,657
2023-09-21 $56.47 $56.47 $55.90 $55.90 $55.90 499
2023-09-20 $57.24 $57.53 $56.75 $56.75 $56.75 1,290
2023-09-19 $57.33 $57.33 $57.13 $57.13 $57.13 266
2023-09-18 $57.25 $57.25 $57.25 $57.25 $57.25 238
2023-09-15 $57.98 $57.98 $57.29 $57.35 $57.35 5,353
2023-09-14 $58.02 $58.15 $57.71 $58.13 $58.13 6,560
2023-09-13 $57.81 $57.81 $57.36 $57.36 $57.36 1,321
2023-09-12 $57.76 $58.00 $57.61 $57.64 $57.64 711
2023-09-11 $58.05 $58.07 $57.77 $57.77 $57.77 2,595
2023-09-08 $57.72 $57.95 $57.72 $57.78 $57.78 1,240
2023-09-07 $57.95 $57.95 $57.53 $57.78 $57.78 6,711
2023-09-06 $58.16 $58.16 $58.16 $58.16 $58.16 1,244
2023-09-05 $58.63 $58.63 $58.45 $58.45 $58.45 672
2023-09-01 $59.31 $59.47 $59.30 $59.47 $59.47 720
2023-08-31 $58.92 $58.95 $58.72 $58.78 $58.78 3,783
2023-08-30 $58.46 $58.73 $58.46 $58.71 $58.71 3,021
2023-08-29 $57.91 $58.57 $57.88 $58.57 $58.57 15,222
2023-08-28 $57.47 $57.74 $57.47 $57.74 $57.74 1,866
2023-08-25 $57.08 $57.21 $56.88 $57.21 $57.21 1,440
2023-08-24 $57.07 $57.07 $57.07 $57.07 $57.07 178
2023-08-23 $57.06 $57.67 $57.06 $57.66 $57.66 813
2023-08-22 $57.63 $57.63 $57.15 $57.15 $57.15 1,051
2023-08-21 $57.55 $57.55 $57.46 $57.46 $57.46 398
2023-08-18 $56.94 $57.54 $56.94 $57.49 $57.49 1,722
2023-08-17 $57.85 $57.85 $57.35 $57.35 $57.35 460
2023-08-16 $58.41 $58.62 $57.90 $57.90 $57.90 2,874
2023-08-15 $58.75 $58.75 $58.39 $58.39 $58.39 8,030
2023-08-14 $59.04 $59.21 $59.03 $59.21 $59.21 2,172
2023-08-11 $59.40 $59.40 $59.22 $59.22 $59.22 1,020
2023-08-10 $59.61 $59.61 $59.30 $59.32 $59.32 2,022
2023-08-09 $59.75 $59.81 $59.33 $59.49 $59.49 1,996
2023-08-08 $59.47 $59.75 $59.25 $59.75 $59.75 18,340
2023-08-07 $59.74 $60.09 $59.74 $60.09 $60.09 658
2023-08-04 $59.70 $60.06 $59.56 $59.57 $59.57 1,134
2023-08-03 $59.51 $59.79 $59.46 $59.79 $59.79 3,739
2023-08-02 $60.03 $60.03 $59.61 $59.79 $59.79 2,059
2023-08-01 $60.12 $60.42 $60.12 $60.42 $60.42 4,183
2023-07-31 $60.38 $60.48 $60.35 $60.48 $60.48 6,836
2023-07-28 $60.10 $60.23 $60.09 $60.23 $60.23 521
2023-07-27 $60.46 $60.46 $59.58 $59.58 $59.58 1,475
2023-07-26 $59.80 $60.03 $59.80 $60.03 $60.03 1,090
2023-07-25 $59.70 $60.10 $59.70 $59.86 $59.86 4,528
2023-07-24 $59.21 $59.74 $59.21 $59.66 $59.66 2,277
2023-07-21 $59.66 $59.66 $59.26 $59.26 $59.26 1,370
2023-07-20 $59.42 $59.42 $59.32 $59.33 $59.33 1,031
2023-07-19 $59.76 $59.92 $59.76 $59.87 $59.87 3,733
2023-07-18 $59.00 $59.73 $59.00 $59.71 $59.71 9,367
2023-07-17 $58.64 $59.03 $58.64 $58.93 $58.93 2,991
2023-07-14 $58.76 $58.76 $58.19 $58.31 $58.31 701
2023-07-13 $58.52 $58.79 $58.52 $58.79 $58.79 188
2023-07-12 $58.12 $58.47 $58.12 $58.36 $58.36 7,091
2023-07-11 $57.61 $57.77 $57.50 $57.76 $57.76 2,007
2023-07-10 $56.41 $57.21 $56.41 $57.21 $57.21 1,608
2023-07-07 $57.03 $57.03 $56.51 $56.51 $56.51 2,217
2023-07-06 $55.76 $56.07 $55.72 $56.07 $56.07 2,885
2023-07-05 $57.05 $57.05 $56.81 $56.81 $56.81 1,069
2023-07-03 $57.28 $57.42 $57.28 $57.42 $57.42 697
2023-06-30 $57.28 $57.28 $57.25 $57.25 $57.25 725
2023-06-29 $56.52 $56.84 $56.52 $56.84 $56.84 154
2023-06-28 $56.11 $56.16 $56.06 $56.16 $56.16 1,056
2023-06-27 $55.74 $56.17 $55.72 $56.17 $56.17 655
2023-06-26 $55.45 $55.52 $55.30 $55.30 $55.30 3,061
2023-06-23 $55.16 $55.16 $55.09 $55.09 $55.09 472
2023-06-22 $55.84 $55.84 $55.52 $55.62 $55.62 1,523
2023-06-21 $56.01 $56.01 $56.01 $56.01 $56.01 92
2023-06-20 $55.72 $56.07 $55.72 $55.98 $55.98 3,956
2023-06-16 $56.52 $56.65 $56.32 $56.34 $56.34 10,656
2023-06-15 $56.17 $56.68 $56.17 $56.68 $56.68 3,403
2023-06-14 $56.60 $56.67 $55.81 $56.10 $56.10 7,548
2023-06-13 $56.12 $56.57 $56.12 $56.43 $56.43 1,303
2023-06-12 $55.67 $55.79 $55.67 $55.79 $55.79 469
2023-06-09 $55.48 $55.48 $55.48 $55.48 $55.48 284
2023-06-08 $55.89 $55.89 $55.72 $55.73 $55.73 2,901
2023-06-07 $55.92 $55.97 $55.84 $55.87 $55.87 6,141
2023-06-06 $54.59 $55.19 $54.59 $55.12 $55.12 1,793
2023-06-05 $54.69 $54.69 $54.00 $54.07 $54.07 2,300
2023-06-02 $54.14 $54.61 $54.14 $54.61 $54.61 821
2023-06-01 $52.40 $53.01 $52.40 $52.90 $52.90 976
2023-05-31 $52.46 $52.46 $52.12 $52.18 $52.18 2,208
2023-05-30 $53.45 $53.45 $52.88 $53.05 $53.05 5,679
2023-05-26 $52.83 $53.33 $52.83 $53.33 $53.33 5,061
2023-05-25 $52.53 $52.80 $52.38 $52.75 $52.75 2,048
2023-05-24 $52.66 $52.71 $52.57 $52.57 $52.57 3,435
2023-05-23 $53.78 $53.78 $53.16 $53.16 $53.16 831
2023-05-22 $53.64 $53.67 $53.57 $53.57 $53.57 428
2023-05-19 $53.35 $53.35 $53.35 $53.35 $53.35 279
2023-05-18 $53.04 $53.71 $53.04 $53.71 $53.71 1,833
2023-05-17 $52.68 $53.06 $52.68 $53.06 $53.06 1,121
2023-05-16 $52.38 $52.38 $51.90 $51.90 $51.90 4,292
2023-05-15 $52.13 $52.67 $52.11 $52.60 $52.60 7,817
2023-05-12 $52.03 $52.11 $52.03 $52.11 $52.11 237
2023-05-11 $52.07 $52.12 $52.07 $52.12 $52.12 340
2023-05-10 $52.46 $52.46 $52.43 $52.43 $52.43 389
2023-05-09 $52.34 $52.39 $52.21 $52.39 $52.39 1,877
2023-05-08 $52.43 $52.61 $52.43 $52.50 $52.50 1,177
2023-05-05 $51.68 $52.73 $51.68 $52.60 $52.60 8,790
2023-05-04 $51.79 $51.79 $51.30 $51.31 $51.31 2,198
2023-05-03 $52.66 $52.66 $52.17 $52.17 $52.17 917
2023-05-02 $51.91 $52.40 $51.91 $52.34 $52.34 10,934
2023-05-01 $53.34 $53.39 $53.34 $53.39 $53.39 583
2023-04-28 $53.35 $53.36 $53.29 $53.36 $53.36 732
2023-04-27 $52.43 $52.63 $52.43 $52.63 $52.63 494
2023-04-26 $53.10 $53.10 $51.93 $51.99 $51.99 555
2023-04-25 $53.15 $53.15 $52.55 $52.55 $52.55 5,457
2023-04-24 $54.02 $54.02 $53.85 $53.92 $53.92 1,071
2023-04-21 $54.58 $54.58 $53.78 $53.78 $53.78 1,111
2023-04-20 $53.89 $54.02 $53.89 $54.02 $54.02 250
2023-04-19 $54.82 $54.82 $54.28 $54.28 $54.28 741
2023-04-18 $54.16 $54.28 $54.06 $54.28 $54.28 627
2023-04-17 $53.98 $54.24 $53.90 $54.24 $54.24 2,015
2023-04-14 $53.84 $53.91 $53.84 $53.91 $53.91 819
2023-04-13 $53.97 $54.19 $53.97 $54.04 $54.04 1,311
2023-04-12 $53.86 $53.89 $53.58 $53.58 $53.58 1,532
2023-04-11 $53.72 $53.98 $53.72 $53.77 $53.77 1,167
2023-04-10 $53.24 $53.37 $53.24 $53.37 $53.37 564
2023-04-06 $52.82 $52.82 $52.81 $52.81 $52.81 2,968
2023-04-05 $53.09 $53.09 $52.82 $53.05 $53.05 626
2023-04-04 $53.42 $53.49 $53.39 $53.49 $53.49 776
2023-04-03 $54.75 $54.75 $54.64 $54.64 $54.64 245
2023-03-31 $53.93 $54.47 $53.93 $54.47 $54.47 1,417
2023-03-30 $53.99 $53.99 $53.69 $53.69 $53.69 390
2023-03-29 $53.58 $53.69 $53.57 $53.69 $53.69 644
2023-03-28 $53.13 $53.18 $52.94 $53.14 $53.14 2,477
2023-03-27 $53.04 $53.19 $52.80 $53.03 $53.03 2,988
2023-03-24 $51.72 $52.47 $51.72 $52.47 $52.47 1,745
2023-03-23 $53.22 $53.22 $52.03 $52.34 $52.34 1,245
2023-03-22 $53.47 $53.60 $52.51 $52.51 $52.51 6,679
2023-03-21 $53.54 $53.75 $53.54 $53.75 $53.75 798
2023-03-20 $52.77 $52.77 $52.55 $52.55 $52.55 275
2023-03-17 $52.67 $52.67 $51.86 $51.86 $51.86 860
2023-03-16 $51.62 $53.06 $51.49 $53.06 $53.06 3,785
2023-03-15 $51.88 $51.96 $51.88 $51.96 $51.96 509
2023-03-14 $54.13 $54.29 $53.37 $53.37 $53.37 2,713
2023-03-13 $52.68 $52.68 $52.68 $52.68 $52.68 414
2023-03-10 $54.91 $54.91 $53.97 $53.97 $53.97 823
2023-03-09 $55.88 $55.88 $55.46 $55.46 $55.46 518
2023-03-08 $56.79 $56.87 $56.46 $56.86 $56.86 850
2023-03-07 $57.60 $57.60 $56.74 $56.74 $56.74 1,657
2023-03-06 $58.29 $58.29 $57.57 $57.57 $57.57 2,528
2023-03-03 $58.18 $58.32 $58.16 $58.29 $58.29 1,233
2023-03-02 $56.55 $57.49 $56.55 $57.49 $57.49 762
2023-03-01 $57.19 $57.23 $57.19 $57.23 $57.23 688
2023-02-28 $57.34 $57.34 $57.08 $57.08 $57.08 301
2023-02-27 $57.22 $57.22 $57.04 $57.04 $57.04 553
2023-02-24 $56.40 $56.70 $56.35 $56.70 $56.70 2,819
2023-02-23 $57.11 $57.17 $56.35 $57.02 $57.02 1,511
2023-02-22 $56.52 $56.67 $56.50 $56.50 $56.50 511
2023-02-21 $56.51 $56.62 $56.50 $56.50 $56.50 304
2023-02-17 $57.91 $58.08 $57.91 $58.08 $58.08 449
2023-02-16 $58.50 $59.14 $58.37 $58.51 $58.51 4,096
2023-02-15 $58.90 $58.93 $58.90 $58.93 $58.93 2,084
2023-02-14 $58.63 $58.80 $58.63 $58.74 $58.74 914
2023-02-13 $57.98 $58.53 $57.98 $58.53 $58.53 2,955
2023-02-10 $57.98 $57.98 $57.98 $57.98 $57.98 305
2023-02-09 $57.68 $57.68 $57.68 $57.68 $57.68 230
2023-02-08 $58.46 $58.46 $58.13 $58.26 $58.26 2,324
2023-02-07 $58.92 $59.10 $58.92 $59.10 $59.10 131
2023-02-06 $58.36 $58.36 $58.12 $58.22 $58.22 755
2023-02-03 $59.51 $59.51 $58.90 $58.95 $58.95 1,903
2023-02-02 $58.91 $59.40 $58.91 $59.29 $59.29 3,603
2023-02-01 $58.57 $58.57 $58.57 $58.57 $58.57 480
2023-01-31 $57.36 $57.84 $57.35 $57.80 $57.80 1,905
2023-01-30 $57.06 $57.06 $56.66 $56.66 $56.66 1,888
2023-01-27 $57.51 $57.62 $57.51 $57.58 $57.58 1,442
2023-01-26 $57.07 $57.49 $57.07 $57.49 $57.49 1,711
2023-01-25 $56.56 $56.98 $56.55 $56.94 $56.94 1,077
2023-01-24 $56.88 $56.93 $56.88 $56.89 $56.89 1,458
2023-01-23 $57.07 $57.07 $57.07 $57.07 $57.07 334
2023-01-20 $55.32 $56.28 $55.32 $56.28 $56.28 1,771
2023-01-19 $55.29 $55.29 $55.02 $55.24 $55.24 738
2023-01-18 $57.04 $57.04 $55.65 $55.65 $55.65 1,839
2023-01-17 $56.73 $56.73 $56.40 $56.44 $56.44 753
2023-01-13 $56.29 $56.60 $56.29 $56.60 $56.60 505
2023-01-12 $55.96 $56.47 $55.96 $56.33 $56.33 936
2023-01-11 $55.53 $55.87 $55.53 $55.87 $55.87 3,668
2023-01-10 $54.70 $55.22 $54.70 $55.21 $55.21 4,237
2023-01-09 $54.69 $55.04 $54.65 $54.65 $54.65 12,759
2023-01-06 $54.23 $54.52 $54.23 $54.42 $54.42 2,763
2023-01-05 $52.97 $52.97 $52.97 $52.97 $52.97 128
2023-01-04 $53.57 $53.57 $53.29 $53.29 $53.29 509
2023-01-03 $53.53 $53.53 $52.73 $52.73 $52.73 303
2022-12-30 $53.11 $53.30 $53.10 $53.30 $53.30 2,862
2022-12-29 $52.83 $53.49 $52.83 $53.49 $53.49 3,764
2022-12-28 $52.50 $52.50 $52.50 $52.50 $52.50 491
2022-12-27 $53.74 $53.82 $53.44 $53.58 $53.58 6,564
2022-12-23 $53.50 $53.61 $53.50 $53.61 $53.61 504
2022-12-22 $52.91 $53.06 $52.32 $53.06 $53.06 4,540
2022-12-21 $54.35 $54.86 $54.35 $54.85 $53.94 6,620
2022-12-20 $53.66 $53.95 $53.66 $53.77 $52.88 2,934
2022-12-19 $54.10 $54.10 $53.48 $53.62 $52.73 3,009
2022-12-16 $53.86 $54.15 $53.86 $54.14 $53.24 2,188
2022-12-15 $55.27 $55.27 $54.68 $54.68 $53.77 1,973
2022-12-14 $56.42 $56.55 $55.66 $55.85 $54.93 17,547
2022-12-13 $56.97 $57.54 $56.05 $56.36 $55.43 10,425
2022-12-12 $55.11 $55.94 $55.11 $55.92 $54.99 4,091
2022-12-09 $55.46 $55.67 $55.07 $55.07 $55.07 4,809
2022-12-08 $55.89 $55.89 $55.56 $55.58 $55.58 2,027
2022-12-07 $55.44 $55.59 $55.40 $55.49 $55.49 2,214
2022-12-06 $56.26 $56.26 $55.22 $55.59 $55.59 5,844
2022-12-05 $57.80 $57.80 $56.16 $56.31 $56.31 4,835
2022-12-02 $57.16 $57.99 $57.16 $57.89 $57.89 14,672
2022-12-01 $57.86 $57.86 $57.77 $57.78 $57.78 10,672
2022-11-30 $56.21 $57.95 $56.21 $57.95 $57.95 9,887
2022-11-29 $56.85 $56.85 $56.76 $56.77 $56.77 663
2022-11-28 $56.97 $56.97 $56.43 $56.43 $56.43 684
2022-11-25 $57.59 $57.73 $57.59 $57.60 $57.60 581
2022-11-23 $57.56 $57.73 $57.28 $57.52 $57.52 14,795
2022-11-22 $57.11 $57.48 $57.11 $57.48 $57.48 3,814
2022-11-21 $55.98 $56.38 $55.98 $56.34 $56.34 12,754
2022-11-18 $56.28 $56.50 $56.28 $56.49 $56.49 10,283
2022-11-17 $55.79 $56.20 $55.79 $56.20 $56.20 4,704
2022-11-16 $56.61 $56.74 $56.61 $56.62 $56.62 2,513
2022-11-15 $57.72 $58.00 $57.61 $57.61 $57.61 3,849
2022-11-14 $57.32 $57.64 $56.83 $56.84 $56.84 3,963
2022-11-11 $57.31 $57.72 $57.31 $57.35 $57.35 2,581
2022-11-10 $56.15 $56.71 $56.15 $56.71 $56.71 3,067
2022-11-09 $54.44 $54.44 $53.55 $53.56 $53.56 2,921
2022-11-08 $55.05 $55.15 $54.98 $55.11 $55.11 1,804
2022-11-07 $54.45 $54.98 $54.45 $54.98 $54.98 8,275
2022-11-04 $53.95 $54.33 $53.44 $54.33 $54.33 2,369
2022-11-03 $53.19 $53.19 $53.13 $53.13 $53.13 2,704
2022-11-02 $54.62 $55.26 $53.42 $53.42 $53.42 21,787
2022-11-01 $54.70 $55.09 $54.70 $55.09 $55.09 2,294
2022-10-31 $54.61 $54.91 $54.61 $54.70 $54.70 2,441
2022-10-28 $54.72 $54.74 $54.72 $54.74 $54.74 450
2022-10-27 $54.18 $54.37 $53.84 $53.84 $53.84 2,513
2022-10-26 $53.79 $54.67 $53.79 $54.02 $54.02 1,773
2022-10-25 $53.57 $53.83 $53.57 $53.83 $53.83 1,359
2022-10-24 $52.79 $52.79 $52.79 $52.79 $52.79 122
2022-10-21 $51.42 $52.29 $51.42 $52.29 $52.29 556
2022-10-20 $51.71 $51.71 $51.05 $51.05 $51.05 562
2022-10-19 $51.85 $51.90 $51.46 $51.70 $51.70 1,494
2022-10-18 $53.10 $53.10 $52.34 $52.34 $52.34 888
2022-10-17 $51.47 $51.91 $51.47 $51.86 $51.86 4,114
2022-10-14 $51.29 $51.40 $50.59 $50.60 $50.60 1,413
2022-10-13 $49.79 $52.16 $49.79 $52.16 $52.16 25,348
2022-10-12 $50.81 $50.81 $50.81 $50.81 $50.81 122
2022-10-11 $50.54 $50.85 $50.54 $50.85 $50.85 2,515
2022-10-10 $51.47 $51.47 $50.95 $51.15 $51.15 6,146
2022-10-07 $51.54 $51.83 $51.16 $51.28 $51.28 11,984
2022-10-06 $52.73 $52.74 $52.59 $52.59 $52.59 565
2022-10-05 $52.41 $52.78 $52.00 $52.75 $52.75 645
2022-10-04 $52.17 $52.78 $52.14 $52.77 $52.77 3,149
2022-10-03 $50.00 $50.87 $50.00 $50.84 $50.84 6,096
2022-09-30 $50.00 $50.00 $49.14 $49.14 $49.14 5,948
2022-09-29 $49.23 $49.50 $49.22 $49.50 $49.50 5,528
2022-09-28 $49.02 $50.46 $49.02 $50.42 $50.42 1,892
2022-09-27 $48.95 $49.35 $48.34 $48.84 $48.84 3,906
2022-09-26 $49.00 $49.68 $48.47 $48.54 $48.54 10,000
2022-09-23 $49.95 $49.95 $48.70 $49.15 $49.15 2,506
2022-09-22 $51.07 $51.07 $50.57 $50.57 $50.57 5,887
2022-09-21 $52.73 $53.10 $51.70 $51.70 $51.70 27,193
2022-09-20 $52.19 $52.44 $52.05 $52.36 $52.36 1,231
2022-09-19 $52.72 $53.06 $52.72 $53.06 $53.06 2,180
2022-09-16 $52.40 $52.50 $51.93 $52.49 $52.49 23,716
2022-09-15 $53.10 $53.10 $53.10 $53.10 $53.10 87
2022-09-14 $53.46 $53.71 $53.11 $53.58 $53.58 4,616
2022-09-13 $54.10 $54.11 $53.37 $53.37 $53.37 3,097
2022-09-12 $55.37 $55.54 $55.36 $55.54 $55.54 827
2022-09-09 $54.94 $55.09 $54.94 $55.09 $55.09 787
2022-09-08 $53.72 $54.03 $53.72 $54.03 $54.03 2,440
2022-09-07 $53.24 $53.67 $53.24 $53.67 $53.67 962
2022-09-06 $53.13 $53.13 $52.85 $52.85 $52.85 1,552
2022-09-02 $54.20 $54.38 $53.21 $53.28 $53.28 3,428
2022-09-01 $53.61 $53.61 $53.28 $53.55 $53.55 871
2022-08-31 $54.00 $54.10 $54.00 $54.10 $54.10 269
2022-08-30 $55.00 $55.00 $54.56 $54.56 $54.56 1,090
2022-08-29 $55.68 $55.68 $55.31 $55.52 $55.52 2,608
2022-08-26 $56.18 $56.18 $55.97 $55.97 $55.97 130
2022-08-25 $57.37 $57.68 $57.37 $57.68 $57.68 1,938
2022-08-24 $56.88 $56.88 $56.62 $56.77 $56.77 1,094
2022-08-23 $56.70 $56.70 $56.64 $56.64 $56.64 1,212
2022-08-22 $56.61 $56.70 $56.33 $56.35 $56.35 2,158
2022-08-19 $57.83 $57.83 $57.44 $57.51 $57.51 6,749
2022-08-18 $58.34 $58.37 $58.34 $58.37 $58.37 494
2022-08-17 $57.85 $57.85 $57.81 $57.81 $57.81 842
2022-08-16 $58.12 $58.46 $58.05 $58.46 $58.46 1,395
2022-08-15 $57.82 $58.14 $57.60 $58.14 $58.14 5,911
2022-08-12 $57.43 $58.18 $57.43 $58.15 $58.15 7,566
2022-08-11 $57.51 $57.72 $57.40 $57.40 $57.40 1,505
2022-08-10 $56.65 $56.90 $56.65 $56.83 $56.83 2,083
2022-08-09 $55.40 $55.43 $55.40 $55.43 $55.43 259
2022-08-08 $56.25 $56.32 $56.04 $56.11 $56.11 4,928
2022-08-05 $55.64 $55.74 $55.63 $55.74 $55.74 3,426
2022-08-04 $55.42 $55.56 $55.38 $55.45 $55.45 3,630
2022-08-03 $55.50 $56.02 $55.50 $55.83 $55.83 1,155
2022-08-02 $55.77 $55.77 $55.46 $55.46 $55.46 1,012
2022-08-01 $55.67 $56.02 $55.67 $56.02 $56.02 332
2022-07-29 $55.55 $56.12 $55.50 $56.12 $56.12 2,744
2022-07-28 $54.90 $55.41 $54.20 $55.41 $55.41 3,073
2022-07-27 $53.53 $54.70 $53.53 $54.70 $54.70 553
2022-07-26 $53.31 $53.39 $53.31 $53.39 $53.39 178
2022-07-25 $53.62 $53.84 $53.59 $53.83 $53.83 5,625
2022-07-22 $53.31 $53.37 $53.09 $53.37 $53.37 562
2022-07-21 $53.48 $53.99 $53.07 $53.99 $53.99 13,383
2022-07-20 $53.16 $53.83 $53.16 $53.82 $53.82 5,816
2022-07-19 $52.86 $53.18 $52.86 $53.17 $53.17 1,737
2022-07-18 $51.68 $52.01 $51.22 $51.47 $51.47 3,998
2022-07-15 $50.88 $51.35 $50.75 $51.34 $51.34 3,980
2022-07-14 $49.60 $50.30 $49.50 $50.28 $50.28 19,010
2022-07-13 $50.58 $50.87 $50.54 $50.80 $50.80 668
2022-07-12 $50.98 $50.98 $50.80 $50.80 $50.80 732
2022-07-11 $51.12 $51.37 $51.07 $51.07 $51.07 2,549
2022-07-08 $51.77 $51.79 $51.66 $51.66 $51.66 947
2022-07-07 $50.91 $51.70 $50.91 $51.70 $51.70 446
2022-07-06 $50.18 $50.67 $49.88 $50.41 $50.41 17,546
2022-07-05 $49.57 $50.69 $49.57 $50.69 $50.69 13,701
2022-07-01 $50.29 $50.80 $49.76 $50.80 $50.80 7,635
2022-06-30 $50.33 $50.85 $49.80 $50.25 $50.25 11,353
2022-06-29 $51.11 $51.11 $50.63 $50.84 $50.84 2,169
2022-06-28 $52.64 $52.64 $51.45 $51.45 $51.45 2,329
2022-06-27 $52.02 $52.19 $51.89 $52.06 $52.06 7,731
2022-06-24 $51.56 $51.71 $51.56 $51.70 $51.70 1,492
2022-06-23 $50.31 $50.31 $49.64 $50.20 $50.20 14,132
2022-06-22 $50.00 $50.39 $50.00 $50.33 $50.33 6,926
2022-06-21 $50.68 $51.07 $50.68 $50.81 $50.81 9,169
2022-06-17 $49.88 $50.50 $49.61 $49.85 $49.85 27,723
2022-06-16 $50.22 $50.28 $49.76 $49.82 $49.82 24,275
2022-06-15 $52.54 $52.76 $51.53 $52.32 $52.32 13,280
2022-06-14 $52.03 $52.44 $51.89 $51.90 $51.90 7,859
2022-06-13 $52.82 $52.82 $51.55 $51.78 $51.78 23,266
2022-06-10 $55.00 $55.00 $54.05 $54.31 $54.31 1,237
2022-06-09 $55.84 $55.84 $55.84 $55.84 $55.84 77
2022-06-08 $57.57 $57.57 $56.92 $56.92 $56.92 1,839
2022-06-07 $57.36 $57.96 $57.34 $57.95 $57.95 9,012
2022-06-06 $57.37 $57.37 $57.37 $57.37 $57.37 274
2022-06-03 $56.98 $57.14 $56.80 $57.01 $57.01 6,653
2022-06-02 $56.81 $57.49 $56.81 $57.49 $57.49 1,549
2022-06-01 $56.68 $56.68 $56.39 $56.39 $56.39 1,327
2022-05-31 $56.93 $56.93 $56.63 $56.63 $56.63 1,099
2022-05-27 $56.80 $57.10 $56.80 $57.10 $57.10 286
2022-05-26 $55.70 $56.02 $55.70 $55.86 $55.86 3,200
2022-05-25 $54.06 $54.46 $53.80 $54.39 $54.39 5,176
2022-05-24 $52.78 $53.37 $52.36 $53.19 $53.19 5,830
2022-05-23 $53.53 $54.09 $53.27 $53.89 $53.89 5,549
2022-05-20 $53.33 $53.33 $51.91 $53.12 $53.12 5,780
2022-05-19 $52.80 $53.46 $52.72 $53.18 $53.18 4,822
2022-05-18 $55.07 $55.07 $53.01 $53.21 $53.21 3,616
2022-05-17 $54.98 $55.67 $54.98 $55.67 $55.67 3,066
2022-05-16 $54.19 $54.57 $54.18 $54.18 $54.18 3,029
2022-05-13 $53.50 $54.76 $53.50 $54.33 $54.33 3,644
2022-05-12 $52.87 $53.25 $52.08 $53.02 $53.02 8,907
2022-05-11 $53.50 $54.36 $52.50 $52.57 $52.57 4,901
2022-05-10 $54.18 $54.41 $52.63 $53.49 $53.49 20,918
2022-05-09 $54.71 $54.77 $53.50 $53.57 $53.57 15,126
2022-05-06 $55.82 $55.82 $54.83 $55.56 $55.56 5,148
2022-05-05 $57.62 $57.62 $55.70 $56.02 $56.02 9,887
2022-05-04 $58.08 $58.08 $58.03 $58.07 $58.07 418
2022-05-03 $55.50 $56.33 $55.50 $56.33 $56.33 1,243
2022-05-02 $55.07 $55.57 $54.29 $55.50 $55.50 3,620
2022-04-29 $56.33 $56.39 $55.05 $55.05 $55.05 939
2022-04-28 $55.63 $56.99 $55.17 $56.61 $56.61 13,045
2022-04-27 $55.36 $55.95 $55.22 $55.47 $55.47 9,424
2022-04-26 $56.44 $56.45 $55.28 $55.28 $55.28 12,500
2022-04-25 $55.66 $56.61 $55.41 $56.45 $56.45 4,801
2022-04-22 $57.79 $58.02 $56.61 $56.61 $56.61 4,711
2022-04-21 $60.59 $60.59 $58.30 $58.43 $58.43 3,551
2022-04-20 $59.72 $59.91 $59.68 $59.73 $59.73 2,944
2022-04-19 $58.10 $59.20 $58.10 $59.20 $59.20 2,278
2022-04-18 $57.86 $58.39 $57.86 $58.05 $58.05 10,144
2022-04-14 $58.58 $58.58 $58.00 $58.00 $58.00 1,269
2022-04-13 $57.83 $58.36 $57.61 $58.33 $58.33 883
2022-04-12 $57.63 $58.44 $57.21 $57.33 $57.33 2,338
2022-04-11 $57.91 $57.91 $57.27 $57.27 $57.27 796
2022-04-08 $58.11 $58.11 $57.81 $57.81 $57.81 261
2022-04-07 $57.06 $57.70 $57.06 $57.70 $57.70 3,108
2022-04-06 $57.70 $57.70 $57.43 $57.52 $57.52 4,589
2022-04-05 $58.92 $59.29 $58.24 $58.25 $58.25 5,432
2022-04-04 $59.24 $59.37 $59.13 $59.33 $59.33 861
2022-04-01 $59.31 $59.31 $59.04 $59.31 $59.31 1,532
2022-03-31 $59.35 $59.35 $59.35 $59.35 $59.35 368
2022-03-30 $61.04 $61.14 $60.11 $60.23 $60.23 6,570
2022-03-29 $60.56 $61.32 $60.56 $61.17 $61.17 4,519
2022-03-28 $59.65 $60.14 $59.65 $60.14 $60.14 3,413
2022-03-25 $60.02 $60.31 $60.02 $60.31 $60.31 404
2022-03-24 $59.64 $60.04 $59.64 $60.04 $60.04 420
2022-03-23 $59.59 $59.59 $59.38 $59.38 $59.38 5,560
2022-03-22 $60.28 $60.37 $60.21 $60.37 $60.37 2,024
2022-03-21 $60.14 $60.19 $59.72 $59.92 $59.92 1,463
2022-03-18 $59.01 $60.13 $59.01 $60.13 $60.13 2,762
2022-03-17 $58.91 $59.45 $58.78 $59.45 $59.45 1,796
2022-03-16 $58.55 $58.90 $57.62 $58.90 $58.90 2,274
2022-03-15 $56.40 $57.54 $56.40 $57.41 $57.41 1,877
2022-03-14 $56.82 $57.41 $56.30 $56.46 $56.46 1,954
2022-03-11 $57.47 $57.53 $56.87 $56.87 $56.87 480
2022-03-10 $56.78 $57.49 $56.71 $57.49 $57.49 5,140
2022-03-09 $57.40 $57.58 $57.40 $57.58 $57.58 921
2022-03-08 $56.02 $56.92 $55.92 $56.13 $56.13 10,316
2022-03-07 $57.90 $57.90 $56.16 $56.16 $56.16 588
2022-03-04 $58.06 $58.11 $57.84 $58.11 $58.11 2,654
2022-03-03 $59.23 $59.37 $59.07 $59.14 $59.14 855
2022-03-02 $59.02 $59.76 $59.02 $59.60 $59.60 6,936
2022-03-01 $58.77 $58.77 $57.58 $57.84 $57.84 5,018
2022-02-28 $58.33 $59.26 $58.22 $59.14 $59.14 12,977
2022-02-25 $59.04 $59.04 $59.04 $59.04 $59.04 282
2022-02-24 $55.00 $57.49 $54.53 $57.49 $57.49 18,640
2022-02-23 $58.01 $58.08 $56.59 $56.59 $56.59 4,027
2022-02-22 $58.13 $58.56 $57.34 $57.58 $57.58 4,902
2022-02-18 $58.73 $59.06 $58.51 $58.59 $58.59 9,462
2022-02-17 $58.77 $58.77 $58.77 $58.77 $58.77 160
2022-02-16 $59.77 $60.22 $59.73 $60.14 $60.14 1,492
2022-02-15 $59.76 $60.01 $59.76 $60.01 $60.01 1,589
2022-02-14 $58.75 $58.79 $58.61 $58.64 $58.64 2,520
2022-02-11 $60.19 $60.19 $58.82 $59.03 $59.03 1,697
2022-02-10 $61.04 $61.04 $59.72 $59.83 $59.83 2,003
2022-02-09 $60.68 $60.89 $60.68 $60.86 $60.86 1,426
2022-02-08 $59.98 $60.15 $59.98 $60.08 $60.08 2,084
2022-02-07 $59.12 $59.43 $58.84 $59.08 $59.08 11,979
2022-02-04 $58.76 $59.32 $58.35 $58.92 $58.92 9,555
2022-02-03 $59.20 $59.50 $58.87 $58.89 $58.89 5,694
2022-02-02 $60.16 $60.16 $59.68 $59.97 $59.97 1,035
2022-02-01 $59.43 $59.95 $59.27 $59.92 $59.92 13,769
2022-01-31 $58.09 $59.12 $58.09 $59.12 $59.12 3,896
2022-01-28 $56.78 $57.82 $56.52 $57.82 $57.82 4,195
2022-01-27 $58.17 $58.25 $56.61 $56.95 $56.95 4,168
2022-01-26 $59.04 $59.04 $57.46 $57.53 $57.53 3,426
2022-01-25 $57.71 $58.97 $57.71 $58.27 $58.27 3,645
2022-01-24 $57.03 $59.20 $56.50 $59.20 $59.20 7,147
2022-01-21 $58.17 $59.38 $58.04 $58.04 $58.04 5,844
2022-01-20 $60.49 $60.90 $58.91 $58.91 $58.91 2,068
2022-01-19 $60.77 $60.89 $60.25 $60.25 $60.25 2,232
2022-01-18 $61.80 $61.95 $61.07 $61.07 $61.07 7,745
2022-01-14 $62.23 $62.61 $62.16 $62.58 $62.58 2,207
2022-01-13 $63.40 $63.44 $62.75 $62.75 $62.75 1,536
2022-01-12 $63.12 $63.29 $63.11 $63.21 $63.21 52,552
2022-01-11 $62.49 $63.17 $62.49 $63.13 $63.13 3,194
2022-01-10 $62.97 $62.97 $61.84 $62.65 $62.65 4,168
2022-01-07 $63.71 $63.72 $62.96 $62.96 $62.96 2,917
2022-01-06 $63.37 $63.90 $63.37 $63.69 $63.69 4,173
2022-01-05 $64.87 $64.87 $63.26 $63.26 $63.26 4,677
2022-01-04 $64.57 $64.88 $64.41 $64.76 $64.76 3,806
2022-01-03 $64.71 $64.71 $64.05 $64.30 $64.30 5,674
2021-12-31 $64.33 $64.52 $64.33 $64.44 $64.44 2,306
2021-12-30 $64.82 $64.90 $64.37 $64.37 $64.37 7,076
2021-12-29 $64.32 $64.66 $64.27 $64.61 $64.61 7,143
2021-12-28 $64.49 $64.65 $64.23 $64.23 $64.23 1,301
2021-12-27 $63.52 $64.41 $63.52 $64.41 $64.41 6,108
2021-12-23 $62.59 $63.42 $62.59 $63.34 $63.34 3,519
2021-12-22 $62.35 $62.77 $62.12 $62.77 $62.77 6,078
2021-12-21 $61.84 $62.73 $61.84 $62.73 $62.16 733
2021-12-20 $61.25 $61.47 $60.76 $61.26 $60.71 4,850
2021-12-17 $62.40 $62.57 $61.90 $62.23 $61.67 10,155
2021-12-16 $63.70 $63.71 $62.71 $62.79 $62.22 4,717
2021-12-15 $62.07 $63.40 $61.97 $63.38 $62.80 3,763
2021-12-14 $62.38 $62.72 $62.38 $62.40 $61.84 8,082
2021-12-13 $62.86 $62.86 $62.81 $62.81 $62.24 576
2021-12-10 $63.81 $63.81 $63.45 $63.58 $63.00 2,168
2021-12-09 $63.91 $63.99 $63.43 $63.43 $62.86 1,387
2021-12-08 $64.27 $64.28 $64.00 $64.21 $63.62 9,416
2021-12-07 $63.44 $64.41 $63.44 $63.98 $63.40 5,320
2021-12-06 $63.01 $63.36 $62.68 $62.95 $62.38 7,433
2021-12-03 $63.22 $63.32 $61.94 $62.20 $61.63 5,944
2021-12-02 $61.91 $62.92 $61.91 $62.92 $62.35 1,572
2021-12-01 $63.27 $63.72 $61.73 $61.73 $61.17 1,391
2021-11-30 $63.32 $63.48 $62.46 $62.46 $61.89 8,016
2021-11-29 $64.54 $64.54 $63.69 $63.91 $63.33 1,555
2021-11-26 $64.05 $64.05 $63.25 $63.53 $62.96 1,474
2021-11-24 $65.18 $65.40 $65.18 $65.38 $64.79 949
2021-11-23 $65.67 $65.67 $64.84 $65.47 $64.88 3,920
2021-11-22 $65.82 $65.84 $65.47 $65.47 $64.88 1,820
2021-11-19 $65.88 $65.88 $65.26 $65.29 $64.70 1,756
2021-11-18 $65.65 $65.71 $65.62 $65.67 $65.08 7,509
2021-11-17 $65.56 $65.77 $65.56 $65.70 $65.10 998
2021-11-16 $66.20 $66.26 $66.14 $66.14 $65.54 826
2021-11-15 $65.94 $65.94 $65.68 $65.78 $65.18 2,276
2021-11-12 $65.93 $65.93 $65.53 $65.76 $65.16 2,149
2021-11-11 $65.42 $65.53 $65.42 $65.46 $64.87 1,734
2021-11-10 $65.44 $65.49 $64.90 $64.90 $64.31 2,822
2021-11-09 $65.36 $65.59 $65.36 $65.57 $64.98 6,844
2021-11-08 $65.47 $65.47 $65.36 $65.36 $64.77 1,031
2021-11-05 $65.38 $65.38 $65.05 $65.05 $64.46 2,077
2021-11-04 $65.00 $65.00 $64.50 $64.65 $64.06 3,459
2021-11-03 $64.28 $64.71 $64.28 $64.67 $64.09 1,574
2021-11-02 $63.70 $63.70 $63.52 $63.65 $63.08 2,019
2021-11-01 $63.24 $63.58 $63.24 $63.58 $63.00 1,781
2021-10-29 $62.71 $62.74 $62.51 $62.71 $62.14 4,766
2021-10-28 $62.17 $62.56 $62.17 $62.56 $61.99 12,092
2021-10-27 $62.65 $62.65 $61.50 $61.50 $60.94 3,932
2021-10-26 $62.96 $62.96 $62.56 $62.56 $61.99 3,191
2021-10-25 $63.01 $63.18 $62.93 $62.97 $62.40 4,650
2021-10-22 $62.79 $62.79 $62.33 $62.57 $62.00 2,413
2021-10-21 $62.22 $62.41 $62.16 $62.41 $61.85 1,668
2021-10-20 $62.13 $62.19 $62.03 $62.08 $61.52 1,102
2021-10-19 $61.73 $61.73 $61.65 $61.65 $61.09 3,118
2021-10-18 $61.28 $61.45 $61.13 $61.45 $60.89 2,424
2021-10-15 $61.59 $61.61 $61.12 $61.12 $60.56 4,923
2021-10-14 $60.85 $61.04 $60.85 $60.97 $60.41 1,323
2021-10-13 $60.06 $60.06 $59.57 $59.98 $59.44 2,667
2021-10-12 $59.74 $59.93 $59.74 $59.84 $59.30 1,529
2021-10-11 $60.16 $60.16 $59.89 $59.89 $59.35 691
2021-10-08 $60.56 $60.56 $60.26 $60.26 $59.71 2,328
2021-10-07 $60.23 $60.81 $60.23 $60.44 $59.89 2,318
2021-10-06 $59.06 $59.54 $58.75 $59.54 $59.00 3,315
2021-10-05 $59.60 $60.07 $59.46 $59.67 $59.13 15,383
2021-10-04 $59.49 $59.49 $59.20 $59.21 $58.67 648
2021-10-01 $59.68 $59.68 $59.61 $59.61 $59.07 1,017
2021-09-30 $59.26 $59.47 $58.95 $58.95 $58.42 1,566
2021-09-29 $60.16 $60.16 $59.90 $59.91 $59.37 2,586
2021-09-28 $60.13 $60.13 $59.82 $59.82 $59.28 439
2021-09-27 $61.10 $61.11 $60.96 $61.00 $60.45 847
2021-09-24 $60.42 $60.42 $60.42 $60.42 $59.88 97
2021-09-23 $60.32 $60.45 $60.32 $60.37 $59.83 1,562
2021-09-22 $58.90 $59.58 $58.90 $59.45 $58.91 3,258
2021-09-21 $59.02 $59.08 $58.65 $58.73 $58.20 2,375
2021-09-20 $59.35 $59.35 $58.14 $58.66 $58.13 1,574
2021-09-17 $60.19 $60.19 $59.72 $59.94 $59.39 3,926
2021-09-16 $59.89 $60.36 $59.89 $60.17 $59.63 4,194
2021-09-15 $59.62 $60.17 $59.62 $60.15 $59.59 8,966
2021-09-14 $59.80 $59.97 $59.59 $59.59 $59.03 1,508
2021-09-13 $60.34 $60.34 $59.81 $60.07 $59.51 7,304
2021-09-10 $60.76 $60.76 $60.12 $60.12 $59.56 301
2021-09-09 $60.33 $60.66 $60.33 $60.42 $59.86 764
2021-09-08 $60.56 $60.56 $60.41 $60.42 $59.85 2,161
2021-09-07 $61.22 $61.22 $60.69 $60.70 $60.13 4,007
2021-09-03 $61.27 $61.27 $61.27 $61.27 $60.70 71
2021-09-02 $61.35 $61.40 $61.31 $61.40 $60.83 541
2021-09-01 $61.07 $61.35 $61.00 $61.18 $60.61 535
2021-08-31 $61.20 $61.20 $61.04 $61.09 $60.52 732
2021-08-30 $61.58 $61.59 $61.24 $61.25 $60.67 2,252
2021-08-27 $60.56 $61.43 $60.56 $61.29 $60.72 2,935
2021-08-26 $60.52 $60.52 $60.52 $60.52 $59.96 314
2021-08-25 $60.79 $61.21 $60.79 $61.06 $60.49 6,555
2021-08-24 $60.79 $60.79 $60.70 $60.70 $60.14 998
2021-08-23 $60.39 $60.53 $60.28 $60.45 $59.89 5,176
2021-08-20 $59.93 $59.97 $59.93 $59.97 $59.41 761
2021-08-19 $59.00 $59.46 $58.99 $59.28 $58.73 18,695
2021-08-18 $59.96 $60.07 $59.51 $59.51 $58.95 854
2021-08-17 $60.51 $60.51 $59.79 $60.02 $59.46 5,342
2021-08-16 $60.49 $60.69 $60.20 $60.69 $60.13 1,434
2021-08-13 $60.73 $60.75 $60.62 $60.62 $60.05 1,128
2021-08-12 $60.76 $60.80 $60.74 $60.80 $60.23 882
2021-08-11 $60.72 $60.89 $60.55 $60.89 $60.33 1,209
2021-08-10 $60.61 $60.61 $60.53 $60.53 $59.97 566
2021-08-09 $60.59 $60.59 $60.30 $60.31 $59.75 3,307
2021-08-06 $60.43 $60.65 $60.41 $60.53 $59.97 5,857
2021-08-05 $60.25 $60.32 $60.19 $60.32 $59.76 3,457
2021-08-04 $60.00 $60.18 $60.00 $60.03 $59.47 420
2021-08-03 $60.02 $60.32 $60.02 $60.32 $59.75 705
2021-08-02 $60.10 $60.10 $59.89 $59.89 $59.33 3,322
2021-07-30 $59.99 $59.99 $59.99 $59.99 $59.43 241
2021-07-29 $60.00 $60.25 $60.00 $60.13 $59.57 1,732
2021-07-28 $59.07 $59.52 $59.07 $59.52 $58.96 891
2021-07-27 $58.84 $59.04 $58.84 $59.04 $58.49 1,169
2021-07-26 $59.59 $59.59 $59.36 $59.36 $58.81 609
2021-07-23 $58.90 $59.43 $58.90 $59.39 $58.84 1,142
2021-07-22 $58.80 $58.88 $58.72 $58.74 $58.20 2,965
2021-07-21 $58.99 $59.09 $58.99 $59.00 $58.45 1,706
2021-07-20 $58.19 $58.77 $58.19 $58.53 $57.99 2,750
2021-07-19 $57.52 $57.70 $57.01 $57.26 $56.73 7,379
2021-07-16 $58.59 $58.59 $58.02 $58.02 $57.48 1,827
2021-07-15 $58.65 $58.65 $58.49 $58.51 $57.96 4,200
2021-07-14 $59.12 $59.12 $58.63 $58.63 $58.08 1,939
2021-07-13 $59.51 $59.51 $58.86 $58.86 $58.31 1,212
2021-07-12 $59.54 $59.57 $59.54 $59.57 $59.02 767
2021-07-09 $59.05 $59.47 $59.05 $59.47 $58.92 838
2021-07-08 $58.36 $58.78 $58.12 $58.40 $57.86 1,861
2021-07-07 $58.97 $59.29 $58.97 $59.20 $58.65 3,646
2021-07-06 $58.87 $59.18 $58.75 $59.11 $58.56 1,843
2021-07-02 $59.65 $59.65 $59.62 $59.63 $59.07 1,097
2021-07-01 $59.59 $59.86 $59.52 $59.74 $59.18 2,268
2021-06-30 $59.36 $59.41 $59.32 $59.41 $58.86 1,124
2021-06-29 $59.53 $59.59 $59.30 $59.36 $58.81 3,695
2021-06-28 $59.56 $59.56 $59.11 $59.25 $58.70 4,068
2021-06-25 $59.33 $59.44 $59.30 $59.32 $58.77 1,789
2021-06-24 $58.83 $59.04 $58.77 $59.04 $58.49 3,809
2021-06-23 $58.60 $58.71 $58.49 $58.49 $57.95 4,140
2021-06-22 $58.34 $58.63 $58.32 $58.58 $58.04 5,409
2021-06-21 $57.60 $58.41 $57.60 $58.40 $57.86 6,141
2021-06-18 $57.70 $57.74 $57.42 $57.42 $56.89 4,194
2021-06-17 $58.62 $58.62 $58.03 $58.30 $57.76 3,113
2021-06-16 $58.83 $58.86 $58.60 $58.82 $58.28 2,715
2021-06-15 $58.91 $59.02 $58.79 $59.02 $58.47 758
2021-06-14 $59.32 $59.32 $58.91 $59.12 $58.57 2,916
2021-06-11 $59.34 $59.36 $59.16 $59.32 $58.77 2,571
2021-06-10 $59.27 $59.27 $58.94 $59.01 $58.46 1,417
2021-06-09 $59.79 $59.79 $59.08 $59.08 $58.53 5,299
2021-06-08 $59.33 $59.63 $59.33 $59.50 $58.95 1,531
2021-06-07 $59.14 $59.33 $59.09 $59.33 $58.78 1,802
2021-06-04 $59.06 $59.23 $58.92 $59.20 $58.65 13,047
2021-06-03 $58.81 $58.81 $58.52 $58.80 $58.26 2,425
2021-06-02 $59.31 $59.31 $58.95 $58.98 $58.43 3,256
2021-06-01 $59.51 $59.70 $59.29 $59.35 $58.80 4,911
2021-05-28 $59.36 $59.36 $59.20 $59.21 $58.66 1,469
2021-05-27 $59.04 $59.30 $59.04 $59.20 $58.65 2,991
2021-05-26 $58.38 $58.91 $58.38 $58.79 $58.25 8,111
2021-05-25 $58.84 $58.88 $58.31 $58.32 $57.78 17,299
2021-05-24 $58.77 $58.87 $58.65 $58.67 $58.13 2,425
2021-05-21 $58.71 $58.74 $58.42 $58.47 $57.92 1,815
2021-05-20 $58.00 $58.28 $57.97 $58.28 $57.74 8,347
2021-05-19 $56.98 $57.78 $56.98 $57.78 $57.24 3,651
2021-05-18 $58.89 $58.89 $58.08 $58.08 $57.54 1,170
2021-05-17 $58.95 $58.95 $58.33 $58.63 $58.08 9,485
2021-05-14 $58.38 $58.85 $58.38 $58.84 $58.29 4,279
2021-05-13 $56.73 $57.94 $56.73 $57.85 $57.32 12,043
2021-05-12 $57.79 $57.90 $56.69 $56.71 $56.18 19,678
2021-05-11 $58.00 $58.36 $57.86 $58.31 $57.77 7,710
2021-05-10 $59.59 $59.60 $58.91 $58.91 $58.36 6,192
2021-05-07 $59.35 $59.59 $59.35 $59.59 $59.03 1,084
2021-05-06 $58.58 $58.89 $58.32 $58.89 $58.34 3,089
2021-05-05 $59.00 $59.00 $58.46 $58.81 $58.26 1,400
2021-05-04 $58.77 $58.77 $58.14 $58.71 $58.16 4,377
2021-05-03 $58.51 $59.01 $58.51 $58.79 $58.24 2,182
2021-04-30 $58.47 $58.47 $58.36 $58.36 $57.81 525
2021-04-29 $59.18 $59.18 $58.94 $59.08 $58.52 1,167
2021-04-28 $59.18 $59.18 $58.83 $58.91 $58.36 9,041
2021-04-27 $59.21 $59.25 $59.18 $59.18 $58.62 1,494
2021-04-26 $58.88 $59.32 $58.88 $59.20 $58.65 4,023
2021-04-23 $58.46 $59.00 $58.33 $59.00 $58.45 2,337
2021-04-22 $58.30 $58.57 $58.04 $58.08 $57.54 3,205
2021-04-21 $58.09 $58.32 $58.04 $58.26 $57.72 5,315
2021-04-20 $58.04 $58.04 $57.37 $57.48 $56.95 3,047
2021-04-19 $58.90 $58.90 $57.98 $58.33 $57.79 3,142
2021-04-16 $58.32 $58.84 $58.32 $58.74 $58.20 2,803
2021-04-15 $58.03 $58.34 $58.03 $58.28 $57.73 4,459
2021-04-14 $58.20 $58.27 $57.80 $57.80 $57.26 4,212
2021-04-13 $58.19 $58.19 $57.60 $57.82 $57.28 5,211
2021-04-12 $57.87 $58.13 $57.87 $58.13 $57.59 1,557
2021-04-09 $57.90 $58.00 $57.60 $58.00 $57.46 1,808
2021-04-08 $57.61 $57.68 $57.23 $57.68 $57.14 6,780
2021-04-07 $57.60 $57.60 $57.26 $57.26 $56.72 4,027
2021-04-06 $57.86 $57.98 $57.71 $57.73 $57.20 3,751
2021-04-05 $57.26 $57.83 $57.26 $57.83 $57.29 5,132
2021-04-01 $56.87 $57.11 $56.77 $57.11 $56.58 1,837
2021-03-31 $56.36 $56.62 $56.26 $56.39 $55.87 5,339
2021-03-30 $55.78 $56.06 $55.67 $56.03 $55.51 4,835
2021-03-29 $56.50 $56.53 $55.84 $55.84 $55.32 2,962
2021-03-26 $55.90 $56.49 $55.67 $56.49 $55.96 2,874
2021-03-25 $54.75 $55.28 $54.11 $55.28 $54.76 6,801
2021-03-24 $55.11 $55.11 $54.52 $54.52 $54.01 387
2021-03-23 $56.00 $56.00 $55.12 $55.12 $54.60 1,534
2021-03-22 $56.44 $56.44 $56.38 $56.38 $55.86 833
2021-03-19 $55.73 $56.44 $55.73 $56.32 $55.79 10,483
2021-03-18 $56.83 $57.27 $56.00 $56.11 $55.59 3,442
2021-03-17 $57.00 $57.00 $56.24 $56.77 $56.24 6,978
2021-03-16 $56.84 $56.88 $56.73 $56.73 $56.20 1,099
2021-03-15 $57.14 $57.17 $56.67 $57.17 $56.64 6,206
2021-03-12 $56.66 $56.82 $56.51 $56.82 $56.29 1,664
2021-03-11 $55.72 $56.44 $55.72 $56.43 $55.90 1,512
2021-03-10 $55.82 $55.82 $55.68 $55.73 $55.21 1,883
2021-03-09 $55.64 $55.64 $55.05 $55.05 $54.54 1,315
2021-03-08 $54.79 $55.23 $54.52 $54.61 $54.10 5,521
2021-03-05 $53.22 $54.15 $52.55 $54.15 $53.65 19,377
2021-03-04 $53.88 $54.11 $52.32 $52.85 $52.35 45,118
2021-03-03 $54.26 $54.51 $53.96 $53.96 $53.46 2,241
2021-03-02 $54.82 $54.82 $54.26 $54.26 $53.75 1,533
2021-03-01 $54.00 $55.07 $54.00 $54.92 $54.41 1,444
2021-02-26 $53.62 $53.70 $53.10 $53.32 $52.82 1,158
2021-02-25 $55.19 $55.19 $53.59 $53.59 $53.09 1,509
2021-02-24 $54.74 $55.14 $54.74 $55.14 $54.63 1,277
2021-02-23 $53.90 $54.36 $53.90 $54.36 $53.85 742
2021-02-22 $54.28 $54.53 $54.28 $54.38 $53.87 1,935
2021-02-19 $54.60 $54.79 $54.58 $54.58 $54.07 2,266
2021-02-18 $54.09 $54.20 $54.09 $54.10 $53.60 2,769
2021-02-17 $54.47 $54.65 $54.19 $54.54 $54.03 6,755
2021-02-16 $55.01 $55.12 $54.78 $54.78 $54.27 3,252
2021-02-12 $54.74 $54.94 $54.74 $54.94 $54.43 5,730
2021-02-11 $54.82 $54.84 $54.26 $54.65 $54.14 2,270
2021-02-10 $54.45 $54.56 $54.39 $54.56 $54.05 1,073
2021-02-09 $54.51 $54.62 $54.24 $54.62 $54.11 3,786
2021-02-08 $53.80 $54.26 $53.80 $54.25 $53.75 8,498
2021-02-05 $53.38 $53.47 $53.28 $53.47 $52.97 12,614
2021-02-04 $52.77 $52.92 $52.76 $52.92 $52.43 7,259
2021-02-03 $52.08 $52.17 $52.00 $52.12 $51.63 1,713
2021-02-02 $52.03 $52.33 $51.94 $52.26 $51.77 1,832
2021-02-01 $50.81 $51.60 $50.77 $51.60 $51.12 2,032
2021-01-29 $51.64 $51.64 $50.51 $50.51 $50.04 4,688
2021-01-28 $51.86 $51.86 $51.60 $51.60 $51.11 2,495
2021-01-27 $52.24 $52.24 $51.16 $51.34 $50.86 5,016
2021-01-26 $53.21 $53.21 $52.57 $52.57 $52.08 1,920
2021-01-25 $53.27 $53.36 $52.39 $52.90 $52.40 13,134
2021-01-22 $52.53 $53.10 $52.53 $53.10 $52.61 1,035
2021-01-21 $53.33 $53.33 $52.84 $52.84 $52.35 2,525
2021-01-20 $52.98 $53.10 $52.80 $53.10 $52.61 5,401
2021-01-19 $52.91 $52.91 $52.38 $52.70 $52.21 54,961
2021-01-15 $52.59 $52.59 $51.93 $52.16 $51.67 11,300
2021-01-14 $52.78 $52.88 $52.60 $52.60 $52.11 1,727
2021-01-13 $52.40 $52.40 $52.13 $52.20 $51.71 4,567
2021-01-12 $51.85 $52.57 $51.85 $52.57 $52.08 9,681
2021-01-11 $51.44 $52.14 $51.42 $52.05 $51.56 8,850
2021-01-08 $52.41 $52.41 $51.53 $51.88 $51.39 2,059
2021-01-07 $51.40 $52.15 $51.40 $52.05 $51.56 4,008
2021-01-06 $49.63 $51.50 $49.63 $51.33 $50.85 4,966
2021-01-05 $49.25 $49.86 $49.25 $49.75 $49.28 12,020
2021-01-04 $49.95 $49.95 $49.00 $49.18 $48.72 5,658
2020-12-31 $49.45 $49.78 $49.45 $49.77 $49.31 2,282
2020-12-30 $49.47 $49.71 $49.47 $49.66 $49.19 4,788
2020-12-29 $49.81 $49.81 $49.15 $49.34 $48.88 914
2020-12-28 $50.20 $50.20 $49.75 $49.78 $49.31 2,137
2020-12-24 $49.71 $49.71 $49.71 $49.71 $49.25 92
2020-12-23 $49.47 $49.77 $49.47 $49.64 $49.18 5,385
2020-12-22 $49.31 $49.45 $49.31 $49.45 $48.99 2,311
2020-12-21 $49.54 $49.78 $49.41 $49.78 $48.83 1,506
2020-12-18 $50.04 $50.18 $49.78 $50.02 $49.07 12,246
2020-12-17 $49.76 $49.97 $49.66 $49.97 $49.02 2,155
2020-12-16 $49.43 $49.52 $49.43 $49.52 $48.58 454
2020-12-15 $48.96 $49.52 $48.96 $49.48 $48.54 6,310
2020-12-14 $48.69 $48.69 $48.69 $48.69 $47.76 216
2020-12-11 $48.53 $48.53 $48.52 $48.52 $47.60 706
2020-12-10 $48.66 $48.66 $48.66 $48.66 $47.74 205
2020-12-09 $48.54 $48.60 $48.54 $48.60 $47.68 772
2020-12-08 $48.68 $48.83 $48.68 $48.83 $47.91 2,291
2020-12-07 $48.25 $48.54 $48.25 $48.54 $47.62 1,920
2020-12-04 $48.18 $48.53 $48.18 $48.53 $47.61 15,426
2020-12-03 $48.10 $48.10 $47.88 $47.88 $46.97 1,748
2020-12-02 $47.64 $47.73 $47.64 $47.72 $46.81 1,813
2020-12-01 $47.68 $47.86 $47.60 $47.75 $46.85 1,206
2020-11-30 $47.42 $47.42 $47.26 $47.26 $46.36 836
2020-11-27 $47.82 $47.82 $47.82 $47.82 $46.92 214
2020-11-25 $47.70 $47.71 $47.70 $47.70 $46.79 709
2020-11-24 $47.35 $48.02 $47.35 $47.89 $46.98 5,607
2020-11-23 $47.00 $47.26 $47.00 $47.26 $46.36 1,609
2020-11-20 $46.98 $46.98 $46.76 $46.78 $45.89 2,716
2020-11-19 $46.53 $46.87 $46.53 $46.87 $45.98 1,475
2020-11-18 $47.23 $47.23 $46.65 $46.65 $45.76 938
2020-11-17 $46.90 $47.12 $46.90 $47.10 $46.20 1,951
2020-11-16 $47.10 $47.10 $47.10 $47.10 $46.21 350
2020-11-13 $46.00 $46.40 $46.00 $46.37 $45.49 2,596
2020-11-12 $45.56 $45.56 $45.56 $45.56 $44.69 35
2020-11-11 $46.19 $46.25 $46.19 $46.25 $45.37 6,602
2020-11-10 $45.75 $46.19 $45.53 $46.09 $45.21 5,731
2020-11-09 $47.01 $47.01 $45.52 $45.52 $44.66 1,197
2020-11-06 $45.29 $45.29 $45.11 $45.11 $44.25 1,272
2020-11-05 $45.29 $45.32 $45.22 $45.32 $44.46 888
2020-11-04 $43.97 $44.68 $43.97 $44.30 $43.45 1,258
2020-11-03 $44.05 $44.21 $44.05 $44.21 $43.37 1,190
2020-11-02 $43.08 $43.11 $42.71 $43.11 $42.29 1,939
2020-10-30 $42.39 $42.39 $41.97 $42.33 $41.53 2,079
2020-10-29 $42.28 $42.84 $42.25 $42.74 $41.93 2,265
2020-10-28 $42.91 $42.91 $42.39 $42.39 $41.58 1,034
2020-10-27 $43.59 $43.59 $43.59 $43.59 $42.77 32
2020-10-26 $44.44 $44.44 $43.66 $43.99 $43.15 11,230
2020-10-23 $44.66 $44.79 $44.53 $44.78 $43.93 9,413
2020-10-22 $44.01 $44.50 $44.01 $44.50 $43.66 1,512
2020-10-21 $44.58 $44.63 $44.20 $44.20 $43.36 1,384
2020-10-20 $44.57 $44.69 $44.50 $44.50 $43.66 465
2020-10-19 $45.03 $45.03 $44.24 $44.24 $43.40 855
2020-10-16 $44.94 $45.10 $44.88 $44.88 $44.03 5,194
2020-10-15 $44.90 $44.92 $44.90 $44.92 $44.07 533
2020-10-14 $44.61 $44.61 $44.59 $44.59 $43.74 1,210
2020-10-13 $44.89 $44.94 $44.89 $44.94 $44.08 726
2020-10-12 $44.70 $45.21 $44.70 $45.13 $44.27 2,180
2020-10-09 $44.57 $44.79 $44.57 $44.69 $43.84 849
2020-10-08 $44.32 $44.37 $44.32 $44.37 $43.52 1,229
2020-10-07 $43.65 $43.92 $43.65 $43.92 $43.08 5,781
2020-10-06 $43.26 $44.00 $43.14 $43.14 $42.32 9,954
2020-10-05 $43.39 $43.39 $43.37 $43.37 $42.55 1,788
2020-10-02 $42.16 $42.56 $42.16 $42.48 $41.68 491
2020-10-01 $42.26 $42.30 $42.17 $42.26 $41.46 4,209
2020-09-30 $42.30 $42.32 $41.95 $41.99 $41.20 1,778
2020-09-29 $41.70 $41.84 $41.70 $41.78 $40.98 293
2020-09-28 $41.85 $41.94 $41.85 $41.86 $41.07 570
2020-09-25 $40.60 $41.03 $40.60 $41.03 $40.25 1,513
2020-09-24 $40.25 $40.84 $40.17 $40.53 $39.76 4,537
2020-09-23 $41.24 $41.35 $40.47 $40.47 $39.70 867
2020-09-22 $41.16 $41.38 $40.98 $41.38 $40.60 3,051
2020-09-21 $41.16 $41.17 $40.63 $41.02 $40.24 13,785
2020-09-18 $42.30 $42.33 $41.78 $41.92 $41.12 4,931
2020-09-17 $41.85 $42.24 $41.85 $42.24 $41.43 752
2020-09-16 $42.74 $42.86 $42.54 $42.54 $41.73 1,351
2020-09-15 $42.31 $42.64 $42.31 $42.42 $41.61 4,684
2020-09-14 $42.20 $42.42 $42.20 $42.36 $41.55 2,573
2020-09-11 $41.75 $41.97 $41.36 $41.67 $40.88 2,964
2020-09-10 $41.98 $41.98 $41.63 $41.63 $40.84 1,419
2020-09-09 $41.66 $42.28 $41.66 $42.15 $41.35 5,401
2020-09-08 $42.21 $42.21 $41.34 $41.43 $40.65 3,266
2020-09-04 $42.92 $42.92 $41.80 $42.44 $41.64 3,621
2020-09-03 $43.96 $43.96 $42.66 $42.73 $41.92 8,550
2020-09-02 $44.05 $44.29 $43.85 $44.29 $43.45 3,905
2020-09-01 $43.16 $43.67 $43.16 $43.67 $42.84 28,051
2020-08-31 $43.29 $43.30 $43.16 $43.16 $42.34 2,867
2020-08-28 $43.25 $43.49 $43.25 $43.49 $42.66 18,338
2020-08-27 $43.25 $43.44 $43.20 $43.28 $42.46 7,906
2020-08-26 $43.43 $43.43 $43.14 $43.22 $42.40 1,669
2020-08-25 $43.30 $43.33 $43.13 $43.27 $42.45 2,262
2020-08-24 $42.85 $43.21 $42.85 $43.21 $42.39 3,748
2020-08-21 $42.68 $42.81 $42.68 $42.81 $42.00 3,630
2020-08-20 $42.88 $42.88 $42.84 $42.84 $42.03 325
2020-08-19 $43.20 $43.28 $43.01 $43.02 $42.20 2,196
2020-08-18 $43.30 $43.37 $43.19 $43.19 $42.37 1,598
2020-08-17 $43.39 $43.53 $43.39 $43.48 $42.65 3,627
2020-08-14 $43.32 $43.36 $43.14 $43.24 $42.42 7,055
2020-08-13 $43.34 $43.37 $43.19 $43.29 $42.47 1,188
2020-08-12 $43.29 $43.44 $43.19 $43.34 $42.51 8,007
2020-08-11 $43.31 $43.48 $42.84 $42.85 $42.03 5,182
2020-08-10 $42.73 $43.00 $42.73 $42.98 $42.16 1,654
2020-08-07 $42.48 $42.80 $42.48 $42.80 $41.99 1,494
2020-08-06 $42.30 $42.45 $42.30 $42.45 $41.64 575
2020-08-05 $42.01 $42.48 $42.01 $42.48 $41.67 3,915
2020-08-04 $41.73 $41.92 $41.73 $41.92 $41.12 3,264
2020-08-03 $41.42 $41.91 $41.42 $41.89 $41.10 2,624
2020-07-31 $40.99 $41.41 $40.76 $41.40 $40.61 2,810
2020-07-30 $40.99 $41.50 $40.99 $41.46 $40.67 3,700
2020-07-29 $41.45 $41.60 $41.45 $41.60 $40.81 2,148
2020-07-28 $41.17 $41.17 $40.82 $40.82 $40.04 863
2020-07-27 $41.08 $41.19 $40.77 $41.19 $40.41 2,618
2020-07-24 $40.94 $40.94 $40.79 $40.79 $40.02 229
2020-07-23 $41.20 $41.69 $40.91 $41.12 $40.34 3,423
2020-07-22 $41.00 $41.24 $41.00 $41.24 $40.46 1,563
2020-07-21 $41.07 $41.14 $40.94 $40.94 $40.16 666
2020-07-20 $40.30 $40.62 $40.30 $40.59 $39.82 4,915
2020-07-17 $40.29 $40.51 $40.29 $40.51 $39.74 2,011
2020-07-16 $40.19 $40.42 $40.19 $40.32 $39.55 2,515
2020-07-15 $40.00 $40.54 $40.00 $40.50 $39.73 2,510
2020-07-14 $38.71 $39.51 $38.71 $39.51 $38.76 2,927
2020-07-13 $39.50 $39.70 $38.89 $38.89 $38.15 6,129
2020-07-10 $38.85 $39.25 $38.85 $39.25 $38.50 1,175
2020-07-09 $39.33 $39.35 $38.41 $38.79 $38.05 5,762
2020-07-08 $39.25 $39.30 $39.01 $39.30 $38.55 4,097
2020-07-07 $39.30 $39.40 $39.04 $39.04 $38.30 4,866
2020-07-06 $39.56 $39.95 $39.50 $39.61 $38.86 34,194
2020-07-02 $39.21 $39.40 $39.09 $39.09 $38.35 2,127
2020-07-01 $39.40 $39.40 $38.94 $38.95 $38.21 2,498
2020-06-30 $38.65 $39.20 $38.65 $39.18 $38.44 1,689
2020-06-29 $37.91 $38.57 $37.91 $38.55 $37.82 3,228
2020-06-26 $38.35 $38.35 $37.80 $37.81 $37.09 4,204
2020-06-25 $37.99 $38.61 $37.94 $38.61 $37.88 2,719
2020-06-24 $39.06 $39.06 $37.87 $38.16 $37.44 1,673
2020-06-23 $39.69 $39.75 $39.39 $39.39 $38.64 3,864
2020-06-22 $39.13 $39.36 $39.13 $39.36 $38.61 5,744
2020-06-19 $39.67 $39.85 $39.12 $39.22 $38.48 2,891
2020-06-18 $39.57 $39.57 $39.41 $39.41 $38.66 743
2020-06-17 $39.74 $39.83 $39.51 $39.51 $38.76 2,034
2020-06-16 $39.83 $39.95 $39.23 $39.73 $38.98 7,488
2020-06-15 $37.32 $39.08 $37.15 $38.96 $38.22 9,640
2020-06-12 $38.86 $39.05 $37.62 $38.39 $37.66 2,904
2020-06-11 $39.13 $39.13 $37.80 $37.87 $37.15 11,319
2020-06-10 $40.65 $40.74 $40.58 $40.58 $39.81 945
2020-06-09 $41.32 $41.39 $41.00 $41.18 $40.40 3,979
2020-06-08 $41.76 $41.80 $41.50 $41.80 $41.01 5,276
2020-06-05 $41.43 $41.70 $41.31 $41.31 $40.53 4,884
2020-06-04 $39.90 $40.22 $39.89 $40.11 $39.35 7,152
2020-06-03 $39.84 $40.23 $39.84 $40.13 $39.37 8,258
2020-06-02 $38.97 $39.18 $38.97 $39.18 $38.44 3,492
2020-06-01 $38.48 $39.10 $38.48 $38.91 $38.17 9,766
2020-05-29 $38.16 $38.69 $38.13 $38.67 $37.94 2,839
2020-05-28 $39.11 $39.28 $38.70 $38.70 $37.96 8,235
2020-05-27 $38.47 $39.13 $38.24 $39.13 $38.39 5,087
2020-05-26 $38.00 $38.43 $37.73 $38.12 $37.40 11,218
2020-05-22 $36.99 $37.15 $36.99 $37.15 $36.44 1,887
2020-05-21 $37.02 $37.16 $37.00 $37.03 $36.33 6,018
2020-05-20 $36.87 $37.26 $36.87 $37.03 $36.33 3,614
2020-05-19 $36.58 $36.97 $36.45 $36.45 $35.76 2,396
2020-05-18 $36.22 $36.84 $36.22 $36.80 $36.10 3,752
2020-05-15 $34.27 $35.10 $34.27 $35.01 $34.35 6,728
2020-05-14 $33.79 $34.63 $33.24 $34.63 $33.97 3,094
2020-05-13 $35.22 $35.22 $33.98 $34.22 $33.57 5,153
2020-05-12 $36.33 $36.33 $35.17 $35.17 $34.50 3,130
2020-05-11 $36.08 $36.45 $35.91 $36.29 $35.60 2,934
2020-05-08 $35.93 $36.42 $35.93 $36.41 $35.72 6,730
2020-05-07 $35.60 $35.71 $35.40 $35.44 $34.77 1,050
2020-05-06 $34.95 $35.17 $34.93 $34.95 $34.29 12,534
2020-05-05 $35.26 $35.60 $35.04 $35.10 $34.43 8,141
2020-05-04 $34.22 $34.76 $34.18 $34.76 $34.10 3,717
2020-05-01 $34.81 $34.81 $34.46 $34.66 $34.00 1,521
2020-04-30 $36.49 $36.49 $35.83 $35.93 $35.25 2,385
2020-04-29 $36.24 $37.08 $36.24 $36.88 $36.18 11,834
2020-04-28 $35.76 $35.80 $35.25 $35.47 $34.80 9,375
2020-04-27 $34.40 $35.22 $34.40 $35.13 $34.46 14,969
2020-04-24 $33.71 $34.19 $33.47 $34.07 $33.42 1,736
2020-04-23 $33.59 $34.02 $33.47 $33.50 $32.86 7,876
2020-04-22 $33.20 $33.44 $33.19 $33.41 $32.78 6,115
2020-04-21 $32.92 $32.92 $32.58 $32.65 $32.03 8,411
2020-04-20 $33.65 $34.16 $33.53 $33.70 $33.06 3,775
2020-04-17 $33.97 $34.32 $33.81 $34.21 $33.56 21,056
2020-04-16 $32.91 $32.92 $32.48 $32.87 $32.25 9,286
2020-04-15 $33.18 $33.18 $32.68 $32.88 $32.26 16,581
2020-04-14 $33.86 $34.33 $33.72 $34.04 $33.39 45,667
2020-04-13 $34.25 $34.25 $32.93 $33.33 $32.70 17,701
2020-04-09 $34.20 $34.48 $33.97 $34.07 $33.42 5,110
2020-04-08 $32.31 $33.30 $32.14 $33.25 $32.62 6,426
2020-04-07 $32.93 $33.07 $31.81 $31.81 $31.21 11,167
2020-04-06 $30.68 $31.73 $30.68 $31.64 $31.04 52,324
2020-04-03 $29.78 $30.12 $28.92 $29.29 $28.73 18,687
2020-04-02 $29.53 $30.35 $29.40 $29.95 $29.38 30,019
2020-04-01 $29.85 $30.19 $29.33 $29.33 $28.77 17,230
2020-03-31 $31.44 $31.72 $31.02 $31.22 $30.63 17,074
2020-03-30 $30.86 $31.57 $30.56 $31.43 $30.83 34,772
2020-03-27 $31.03 $31.30 $30.69 $30.80 $30.22 7,808
2020-03-26 $30.81 $32.18 $30.56 $32.09 $31.48 35,579
2020-03-25 $29.49 $31.13 $29.15 $30.06 $29.49 39,411
2020-03-24 $27.95 $29.29 $27.95 $29.29 $28.73 55,839
2020-03-23 $27.30 $27.30 $26.12 $26.66 $26.15 59,380
2020-03-20 $29.03 $29.38 $27.56 $27.56 $27.04 15,501
2020-03-19 $26.79 $28.90 $26.79 $28.75 $28.20 47,471
2020-03-18 $27.94 $29.00 $26.60 $27.58 $27.06 53,490
2020-03-17 $28.99 $30.35 $28.11 $30.35 $29.77 40,962
2020-03-16 $27.00 $30.27 $27.00 $28.59 $28.05 35,408
2020-03-13 $31.81 $32.03 $30.05 $32.03 $31.42 25,549
2020-03-12 $30.95 $32.44 $30.00 $30.34 $29.76 43,998
2020-03-11 $34.23 $34.29 $33.13 $33.44 $32.80 21,369
2020-03-10 $34.80 $35.26 $33.45 $35.26 $34.59 15,861
2020-03-09 $34.00 $35.03 $33.56 $33.82 $33.18 23,261
2020-03-06 $36.60 $37.36 $36.44 $37.15 $36.44 21,312
2020-03-05 $38.51 $38.51 $37.74 $37.90 $37.18 5,231
2020-03-04 $38.77 $39.40 $38.42 $39.40 $38.65 12,025
2020-03-03 $39.10 $39.97 $38.06 $38.06 $37.34 4,417
2020-03-02 $37.69 $39.00 $37.45 $39.00 $38.26 21,333
2020-02-28 $37.16 $37.76 $36.79 $37.76 $37.04 47,818
2020-02-27 $39.19 $39.28 $38.17 $38.17 $37.45 14,528
2020-02-26 $40.22 $40.54 $39.68 $39.68 $38.93 18,745
2020-02-25 $41.45 $41.46 $40.00 $40.00 $39.24 5,429
2020-02-24 $41.48 $41.63 $41.20 $41.43 $40.64 15,633
2020-02-21 $42.75 $42.81 $42.60 $42.66 $41.85 85,553
2020-02-20 $43.14 $43.25 $42.91 $43.24 $42.42 4,201
2020-02-19 $43.04 $43.27 $43.04 $43.23 $42.41 4,989
2020-02-18 $42.92 $43.06 $42.85 $42.99 $42.17 6,533
2020-02-14 $43.15 $43.21 $43.03 $43.13 $42.31 12,378
2020-02-13 $43.08 $43.26 $43.08 $43.22 $42.40 4,543
2020-02-12 $42.93 $43.14 $42.93 $43.13 $42.31 11,007
2020-02-11 $42.60 $42.93 $42.60 $42.82 $42.01 27,269
2020-02-10 $42.18 $42.54 $42.18 $42.54 $41.73 4,840
2020-02-07 $42.48 $42.56 $42.38 $42.39 $41.58 7,687
2020-02-06 $43.02 $43.02 $42.82 $42.84 $42.03 2,334
2020-02-05 $42.68 $42.89 $42.58 $42.88 $42.07 35,853
2020-02-04 $42.12 $42.43 $42.12 $42.31 $41.51 7,536
2020-02-03 $41.52 $41.94 $41.52 $41.67 $40.88 25,233
2020-01-31 $42.07 $42.07 $41.30 $41.39 $40.60 12,238
2020-01-30 $41.99 $42.29 $41.82 $42.29 $41.48 10,019
2020-01-29 $42.60 $42.60 $42.32 $42.33 $41.53 3,371
2020-01-28 $42.31 $42.64 $42.31 $42.56 $41.75 10,753
2020-01-27 $42.18 $42.34 $42.05 $42.18 $41.38 24,440
2020-01-24 $43.27 $43.27 $42.63 $42.82 $42.01 7,950
2020-01-23 $43.08 $43.33 $42.97 $43.30 $42.48 15,978
2020-01-22 $43.32 $43.52 $43.30 $43.30 $42.48 6,628
2020-01-21 $43.35 $43.46 $43.29 $43.30 $42.48 5,317
2020-01-17 $43.66 $43.66 $43.55 $43.61 $42.78 4,120
2020-01-16 $43.31 $43.59 $43.31 $43.59 $42.76 20,220
2020-01-15 $43.12 $43.22 $43.05 $43.14 $42.32 4,255
2020-01-14 $43.07 $43.31 $43.04 $43.13 $42.31 9,987
2020-01-13 $42.81 $43.09 $42.81 $43.09 $42.27 10,527
2020-01-10 $43.10 $43.10 $42.75 $42.82 $42.01 19,901
2020-01-09 $42.98 $43.05 $42.94 $43.00 $42.18 13,567
2020-01-08 $42.86 $42.96 $42.74 $42.87 $42.06 17,932
2020-01-07 $42.69 $42.76 $42.69 $42.73 $41.92 2,967
2020-01-06 $42.50 $42.77 $42.50 $42.77 $41.96 8,203
2020-01-03 $42.68 $42.86 $42.57 $42.83 $42.02 8,658
2020-01-02 $42.97 $43.02 $42.73 $43.02 $42.20 12,843
2019-12-31 $42.78 $42.88 $42.71 $42.74 $41.93 5,797
2019-12-30 $42.81 $42.84 $42.59 $42.68 $41.87 10,109
2019-12-27 $43.16 $43.16 $42.84 $42.85 $42.04 14,080
2019-12-26 $42.97 $42.97 $42.89 $42.96 $42.14 2,027
2019-12-24 $42.94 $42.94 $42.80 $42.88 $42.07 3,073
2019-12-23 $42.87 $42.87 $42.80 $42.84 $42.03 4,158
2019-12-20 $42.55 $42.88 $42.55 $42.88 $42.07 4,936
2019-12-19 $42.59 $42.65 $42.57 $42.62 $41.81 2,210
2019-12-18 $42.80 $42.89 $42.80 $42.89 $41.79 1,883
2019-12-17 $42.74 $42.82 $42.72 $42.81 $41.71 3,139
2019-12-16 $42.78 $42.91 $42.74 $42.74 $41.64 12,674
2019-12-13 $42.50 $42.70 $42.35 $42.46 $41.37 6,660
2019-12-12 $42.16 $42.65 $42.16 $42.52 $41.43 3,883
2019-12-11 $42.10 $42.15 $42.02 $42.11 $41.03 2,027
2019-12-10 $41.98 $42.12 $41.97 $42.02 $40.94 14,614
2019-12-09 $42.08 $42.11 $41.99 $41.99 $40.91 16,411
2019-12-06 $42.19 $42.24 $42.09 $42.09 $41.01 12,643
2019-12-05 $41.72 $41.73 $41.61 $41.73 $40.66 3,314
2019-12-04 $41.66 $41.69 $41.63 $41.63 $40.56 2,979
2019-12-03 $41.24 $41.34 $41.09 $41.34 $40.28 5,528
2019-12-02 $42.09 $42.09 $41.61 $41.61 $40.54 10,218
2019-11-29 $42.13 $42.19 $42.05 $42.05 $40.97 3,705
2019-11-27 $42.20 $42.31 $42.15 $42.27 $41.18 23,436
2019-11-26 $41.86 $42.14 $41.86 $42.09 $41.01 50,320
2019-11-25 $41.51 $41.93 $41.51 $41.89 $40.81 42,698
2019-11-22 $41.37 $41.44 $41.28 $41.37 $40.31 4,028
2019-11-21 $41.39 $41.39 $41.20 $41.27 $40.21 5,768
2019-11-20 $41.50 $41.59 $41.22 $41.38 $40.32 12,523
2019-11-19 $41.55 $41.67 $41.42 $41.58 $40.51 14,569
2019-11-18 $41.52 $41.54 $41.44 $41.52 $40.45 5,993
2019-11-15 $41.49 $41.58 $41.49 $41.57 $40.50 2,049
2019-11-14 $41.27 $41.39 $41.26 $41.36 $40.30 15,412
2019-11-13 $41.16 $41.34 $41.16 $41.29 $40.23 17,363
2019-11-12 $41.49 $41.49 $41.32 $41.38 $40.32 3,497
2019-11-11 $41.08 $41.30 $41.08 $41.27 $40.21 6,736
2019-11-08 $41.15 $41.31 $41.15 $41.31 $40.25 5,849
2019-11-07 $41.30 $41.43 $41.17 $41.17 $40.11 17,737
2019-11-06 $41.12 $41.12 $41.02 $41.09 $40.03 2,931
2019-11-05 $41.34 $41.35 $41.16 $41.17 $40.11 1,813
2019-11-04 $41.08 $41.18 $41.07 $41.17 $40.11 12,220
2019-11-01 $40.84 $40.95 $40.82 $40.92 $39.87 8,063
2019-10-31 $40.67 $40.67 $40.22 $40.42 $39.38 7,942
2019-10-30 $40.70 $40.79 $40.56 $40.79 $39.74 8,782
2019-10-29 $40.55 $40.91 $40.55 $40.82 $39.77 4,526
2019-10-28 $40.70 $40.81 $40.68 $40.71 $39.66 19,656
2019-10-25 $40.16 $40.51 $40.16 $40.46 $39.42 5,885
2019-10-24 $40.06 $40.24 $40.06 $40.24 $39.20 5,498
2019-10-23 $40.18 $40.19 $40.12 $40.14 $39.11 1,373
2019-10-22 $40.22 $40.43 $40.21 $40.21 $39.18 3,817
2019-10-21 $40.35 $40.38 $40.23 $40.28 $39.24 8,634
2019-10-18 $39.93 $40.06 $39.84 $40.06 $39.03 6,004
2019-10-17 $40.10 $40.17 $40.01 $40.11 $39.08 9,968
2019-10-16 $39.87 $40.00 $39.85 $39.86 $38.83 4,674
2019-10-15 $39.54 $40.05 $39.54 $39.96 $38.93 6,139
2019-10-14 $39.49 $39.55 $39.44 $39.51 $38.49 11,599
2019-10-11 $39.41 $39.95 $39.41 $39.63 $38.61 68,631
2019-10-10 $38.90 $39.20 $38.90 $39.09 $38.08 15,459
2019-10-09 $38.77 $38.91 $38.70 $38.84 $37.84 23,739
2019-10-08 $38.84 $38.88 $38.52 $38.52 $37.53 7,055
2019-10-07 $39.13 $39.42 $39.13 $39.23 $38.22 7,901
2019-10-04 $38.97 $39.34 $38.93 $39.34 $38.33 4,423
2019-10-03 $38.60 $38.82 $38.20 $38.82 $37.82 23,278
2019-10-02 $38.60 $38.72 $38.48 $38.64 $37.65 10,234
2019-10-01 $40.02 $40.04 $39.19 $39.22 $38.21 45,359
2019-09-30 $39.72 $39.83 $39.65 $39.78 $38.76 28,579
2019-09-27 $39.88 $39.91 $39.42 $39.56 $38.54 14,224
2019-09-26 $39.99 $39.99 $39.71 $39.83 $38.80 24,271
2019-09-25 $39.75 $40.07 $39.59 $40.07 $39.04 1,806
2019-09-24 $40.14 $40.30 $39.60 $39.69 $38.67 11,788
2019-09-23 $40.03 $40.23 $40.03 $40.16 $39.13 4,632
2019-09-20 $40.39 $40.55 $40.09 $40.20 $39.17 7,024
2019-09-19 $40.62 $40.70 $40.38 $40.38 $39.34 6,526
2019-09-18 $40.60 $40.64 $40.30 $40.59 $39.55 3,710
2019-09-17 $40.66 $40.78 $40.56 $40.78 $39.73 2,491
2019-09-16 $40.74 $41.04 $40.74 $40.99 $39.94 10,095
2019-09-13 $40.92 $40.92 $40.73 $40.79 $39.74 3,150
2019-09-12 $40.64 $40.69 $40.38 $40.62 $39.57 16,354
2019-09-11 $40.17 $40.67 $40.17 $40.65 $39.60 12,780
2019-09-10 $39.72 $40.10 $39.70 $40.10 $39.07 4,830
2019-09-09 $39.20 $39.71 $39.20 $39.71 $38.69 7,664
2019-09-06 $39.23 $39.35 $39.13 $39.13 $38.12 6,005
2019-09-05 $38.77 $39.41 $38.77 $39.27 $38.26 6,508
2019-09-04 $38.20 $38.39 $38.20 $38.36 $37.37 5,369
2019-09-03 $38.19 $38.29 $37.78 $37.95 $36.97 8,129
2019-08-30 $38.71 $38.82 $38.50 $38.58 $37.59 9,046
2019-08-29 $38.22 $38.63 $38.22 $38.62 $37.63 5,041
2019-08-28 $37.30 $37.98 $37.30 $37.88 $36.91 7,822
2019-08-27 $38.04 $38.06 $37.42 $37.45 $36.49 13,301
2019-08-26 $37.76 $37.99 $37.72 $37.82 $36.85 11,475
2019-08-23 $38.71 $38.71 $37.50 $37.50 $36.53 16,196
2019-08-22 $38.90 $38.98 $38.61 $38.82 $37.82 9,632
2019-08-21 $38.79 $38.89 $38.79 $38.88 $37.88 11,717
2019-08-20 $38.68 $38.68 $38.49 $38.49 $37.50 10,490
2019-08-19 $38.70 $38.90 $38.51 $38.83 $37.83 9,273
2019-08-16 $37.89 $38.31 $37.89 $38.29 $37.30 8,344
2019-08-15 $37.57 $37.66 $37.35 $37.48 $36.52 7,960
2019-08-14 $38.18 $38.18 $37.60 $37.63 $36.66 12,081
2019-08-13 $38.14 $39.24 $38.14 $38.85 $37.85 15,965
2019-08-12 $38.60 $38.60 $38.26 $38.34 $37.35 2,700
2019-08-09 $39.23 $39.23 $38.88 $38.88 $37.88 8,697
2019-08-08 $38.93 $39.42 $38.93 $39.40 $38.39 7,110
2019-08-07 $38.09 $38.58 $37.89 $38.58 $37.59 12,664
2019-08-06 $38.41 $38.61 $38.17 $38.60 $37.61 6,172
2019-08-05 $38.82 $38.82 $37.97 $38.22 $37.24 11,218
2019-08-02 $39.56 $39.56 $39.14 $39.43 $38.42 10,957
2019-08-01 $40.81 $40.93 $39.77 $39.87 $38.84 25,294
2019-07-31 $41.12 $41.25 $40.80 $40.80 $39.75 10,007
2019-07-30 $40.48 $41.08 $40.48 $41.08 $40.02 7,431
2019-07-29 $40.97 $40.97 $40.65 $40.75 $39.70 5,919
2019-07-26 $40.74 $41.01 $40.74 $41.00 $39.94 2,637
2019-07-25 $41.14 $41.14 $40.73 $40.76 $39.71 2,635
2019-07-24 $40.46 $41.26 $40.46 $41.24 $40.18 13,565
2019-07-23 $40.26 $40.62 $40.26 $40.61 $39.56 2,779
2019-07-22 $40.37 $40.37 $40.21 $40.21 $39.18 8,250
2019-07-19 $40.25 $40.48 $40.25 $40.28 $39.24 9,355
2019-07-18 $40.07 $40.25 $40.01 $40.21 $39.18 9,483
2019-07-17 $40.32 $40.39 $40.16 $40.16 $39.13 2,494
2019-07-16 $40.34 $40.68 $40.34 $40.52 $39.48 16,273
2019-07-15 $40.66 $40.66 $40.40 $40.43 $39.39 7,841
2019-07-12 $40.22 $40.72 $40.22 $40.68 $39.63 4,944
2019-07-11 $40.24 $40.27 $40.07 $40.26 $39.22 17,887
2019-07-10 $40.51 $40.51 $40.26 $40.31 $39.27 2,134
2019-07-09 $40.10 $40.29 $40.09 $40.29 $39.25 12,021
2019-07-08 $40.50 $40.62 $40.21 $40.24 $39.20 7,929
2019-07-05 $40.47 $40.64 $40.41 $40.63 $39.58 2,709
2019-07-03 $40.36 $40.54 $40.36 $40.54 $39.50 4,133
2019-07-02 $40.50 $40.51 $40.19 $40.31 $39.27 2,648
2019-07-01 $40.96 $41.00 $40.51 $40.67 $39.62 11,436
2019-06-28 $40.33 $40.50 $40.23 $40.43 $39.39 4,504
2019-06-27 $39.54 $39.98 $39.54 $39.98 $38.95 5,368
2019-06-26 $39.60 $39.62 $39.50 $39.50 $38.48 3,798
2019-06-25 $39.45 $39.54 $39.27 $39.27 $38.26 8,378
2019-06-24 $39.95 $39.95 $39.54 $39.54 $38.52 3,686
2019-06-21 $39.90 $40.05 $39.86 $39.88 $38.85 25,937
2019-06-20 $40.10 $40.16 $39.80 $40.09 $39.06 92,091
2019-06-19 $39.65 $39.78 $39.65 $39.73 $38.71 26,131
2019-06-18 $39.19 $39.91 $39.19 $39.67 $38.65 33,610
2019-06-17 $39.21 $39.23 $39.07 $39.07 $38.07 1,252
2019-06-14 $39.14 $39.22 $39.10 $39.12 $38.11 4,280
2019-06-13 $39.28 $39.41 $39.19 $39.39 $38.38 10,894
2019-06-12 $39.10 $39.16 $38.99 $39.04 $38.04 5,193
2019-06-11 $39.44 $39.62 $39.16 $39.24 $38.23 1,512
2019-06-10 $39.50 $39.58 $39.24 $39.24 $38.23 8,010
2019-06-07 $38.90 $39.10 $38.86 $39.02 $38.02 1,961
2019-06-06 $38.72 $38.82 $38.39 $38.71 $37.71 12,057
2019-06-05 $38.94 $38.94 $38.46 $38.74 $37.74 5,481
2019-06-04 $38.03 $38.79 $38.03 $38.79 $37.79 44,375
2019-06-03 $37.69 $37.85 $37.57 $37.72 $36.75 12,074
2019-05-31 $37.69 $37.78 $37.52 $37.52 $36.55 6,627
2019-05-30 $38.33 $38.33 $38.01 $38.11 $37.13 9,352
2019-05-29 $38.14 $38.29 $38.00 $38.29 $37.30 5,837
2019-05-28 $38.82 $38.82 $38.49 $38.49 $37.50 3,618
2019-05-24 $38.75 $38.91 $38.68 $38.79 $37.79 3,549
2019-05-23 $39.04 $39.04 $38.53 $38.59 $37.60 11,212
2019-05-22 $39.75 $39.79 $39.44 $39.44 $38.42 2,347
2019-05-21 $39.69 $39.96 $39.64 $39.93 $38.90 6,089
2019-05-20 $39.44 $39.54 $39.42 $39.44 $38.42 860
2019-05-17 $39.94 $40.24 $39.74 $39.74 $38.72 2,493
2019-05-16 $40.00 $40.48 $40.00 $40.26 $39.22 6,892
2019-05-15 $39.58 $40.00 $39.49 $39.94 $38.91 2,582
2019-05-14 $39.55 $39.95 $39.55 $39.89 $38.86 13,905
2019-05-13 $40.05 $40.05 $39.32 $39.36 $38.35 16,289
2019-05-10 $40.41 $40.78 $40.41 $40.78 $39.73 2,377
2019-05-09 $40.26 $40.86 $40.26 $40.81 $39.76 14,203
2019-05-08 $41.11 $41.22 $40.93 $40.93 $39.88 4,500
2019-05-07 $41.49 $41.49 $40.86 $41.08 $40.02 4,286
2019-05-06 $41.36 $41.95 $41.36 $41.83 $40.75 5,252
2019-05-03 $41.42 $41.94 $41.42 $41.94 $40.86 5,450
2019-05-02 $41.28 $41.54 $41.24 $41.29 $40.23 6,221
2019-05-01 $41.69 $41.72 $41.35 $41.35 $40.29 5,219
2019-04-30 $42.00 $42.00 $41.53 $41.75 $40.68 3,215
2019-04-29 $41.93 $42.07 $41.83 $41.96 $40.88 2,727
2019-04-26 $41.61 $41.80 $41.53 $41.80 $40.72 2,748
2019-04-25 $41.90 $41.90 $41.43 $41.64 $40.57 5,952
2019-04-24 $42.03 $42.16 $41.97 $42.02 $40.94 9,428
2019-04-23 $41.63 $42.15 $41.63 $42.09 $41.01 5,465
2019-04-22 $41.49 $41.62 $41.45 $41.56 $40.49 5,237
2019-04-18 $41.64 $41.72 $41.46 $41.61 $40.54 9,390
2019-04-17 $41.99 $42.00 $41.58 $41.66 $40.59 8,232
2019-04-16 $41.78 $41.89 $41.71 $41.86 $40.78 6,770
2019-04-15 $41.79 $41.84 $41.62 $41.62 $40.55 6,263
2019-04-12 $41.61 $41.95 $41.61 $41.81 $40.73 10,270
2019-04-11 $41.40 $41.54 $41.40 $41.42 $40.35 3,470
2019-04-10 $41.18 $41.45 $41.18 $41.40 $40.33 4,190
2019-04-09 $41.22 $41.36 $41.00 $41.00 $39.94 8,580
2019-04-08 $41.45 $41.56 $41.41 $41.56 $40.49 9,542
2019-04-05 $41.34 $41.55 $41.34 $41.51 $40.44 5,846
2019-04-04 $40.87 $41.13 $40.87 $41.12 $40.06 6,472
2019-04-03 $40.95 $41.12 $40.91 $40.91 $39.86 7,343
2019-04-02 $40.73 $40.73 $40.55 $40.65 $39.60 10,136
2019-04-01 $40.33 $40.76 $40.33 $40.76 $39.71 11,922
2019-03-29 $40.04 $40.24 $39.96 $40.05 $39.02 13,127
2019-03-28 $39.79 $39.94 $39.60 $39.94 $38.91 5,199
2019-03-27 $39.60 $39.70 $39.39 $39.57 $38.55 16,500
2019-03-26 $39.66 $39.87 $39.49 $39.63 $38.61 3,980
2019-03-25 $39.10 $39.39 $38.94 $39.23 $38.22 5,506
2019-03-22 $40.37 $40.37 $39.12 $39.12 $38.11 7,692
2019-03-21 $40.05 $40.66 $40.05 $40.62 $39.57 3,491
2019-03-20 $40.46 $40.55 $40.01 $40.15 $39.12 6,766
2019-03-19 $40.99 $41.03 $40.51 $40.51 $39.47 11,319
2019-03-18 $40.50 $40.85 $40.50 $40.84 $39.79 10,455
2019-03-15 $40.50 $40.69 $40.49 $40.49 $39.44 5,621
2019-03-14 $40.55 $40.55 $40.38 $40.38 $39.34 5,821
2019-03-13 $40.62 $40.71 $40.52 $40.52 $39.48 6,534
2019-03-12 $40.40 $40.47 $40.27 $40.39 $39.35 4,889
2019-03-11 $39.84 $40.38 $39.84 $40.37 $39.33 2,449
2019-03-08 $39.61 $39.81 $39.56 $39.76 $38.74 9,174
2019-03-07 $40.27 $40.27 $39.91 $39.91 $38.88 5,515
2019-03-06 $40.90 $40.90 $40.29 $40.29 $39.25 1,930
2019-03-05 $41.03 $41.07 $40.96 $40.96 $39.91 3,247
2019-03-04 $41.51 $41.51 $40.81 $41.11 $40.05 7,259
2019-03-01 $41.39 $41.52 $41.13 $41.36 $40.30 6,009
2019-02-28 $41.09 $41.22 $41.04 $41.13 $40.07 5,799
2019-02-27 $41.20 $41.28 $41.06 $41.28 $40.22 4,465
2019-02-26 $41.37 $41.40 $41.24 $41.24 $40.18 5,339
2019-02-25 $41.71 $41.72 $41.45 $41.45 $40.39 5,406
2019-02-22 $41.26 $41.45 $41.26 $41.42 $40.35 12,475
2019-02-21 $41.29 $41.29 $41.09 $41.14 $40.08 4,174
2019-02-20 $41.22 $41.42 $41.22 $41.33 $40.27 3,846
2019-02-19 $40.87 $41.26 $40.87 $41.17 $40.11 8,634
2019-02-15 $40.73 $40.98 $40.73 $40.98 $39.93 7,485
2019-02-14 $40.22 $40.60 $40.22 $40.52 $39.48 5,648
2019-02-13 $40.26 $40.50 $40.26 $40.40 $39.36 7,383
2019-02-12 $39.66 $40.28 $39.66 $40.22 $39.18 7,208
2019-02-11 $39.36 $39.65 $39.36 $39.65 $38.63 3,946
2019-02-08 $39.36 $39.37 $39.08 $39.33 $38.32 15,331
2019-02-07 $39.57 $39.69 $39.18 $39.41 $38.40 10,475
2019-02-06 $39.75 $39.86 $39.75 $39.79 $38.77 4,536
2019-02-05 $39.77 $39.83 $39.71 $39.83 $38.80 1,099
2019-02-04 $39.49 $39.81 $39.40 $39.78 $38.76 6,866
2019-02-01 $39.35 $39.67 $39.35 $39.56 $38.54 1,814
2019-01-31 $39.33 $39.40 $39.23 $39.35 $38.34 4,506
2019-01-30 $38.89 $39.28 $38.89 $39.24 $38.23 10,290
2019-01-29 $38.86 $38.97 $38.84 $38.91 $37.91 11,931
2019-01-28 $38.65 $38.83 $38.65 $38.78 $37.78 2,790
2019-01-25 $38.65 $39.07 $38.65 $39.01 $38.01 10,211
2019-01-24 $38.46 $38.55 $38.37 $38.50 $37.51 9,189
2019-01-23 $38.42 $38.58 $38.15 $38.21 $37.23 5,906
2019-01-22 $38.77 $38.77 $38.23 $38.25 $37.27 6,868
2019-01-18 $38.60 $39.14 $38.60 $38.96 $37.96 5,058
2019-01-17 $38.00 $38.48 $38.00 $38.36 $37.37 8,201
2019-01-16 $38.11 $38.16 $37.99 $38.07 $37.09 1,341
2019-01-15 $37.74 $37.83 $37.54 $37.83 $36.86 4,848
2019-01-14 $37.58 $37.84 $37.56 $37.65 $36.68 15,276
2019-01-11 $37.65 $37.90 $37.59 $37.86 $36.89 16,392
2019-01-10 $37.52 $37.90 $37.51 $37.88 $36.91 10,266
2019-01-09 $37.42 $37.87 $37.42 $37.76 $36.79 5,344
2019-01-08 $37.25 $37.40 $36.93 $37.38 $36.42 12,615
2019-01-07 $36.45 $37.10 $36.45 $36.93 $35.98 14,827
2019-01-04 $35.90 $36.46 $35.90 $36.34 $35.40 3,919
2019-01-03 $35.50 $35.55 $35.05 $35.05 $34.15 11,739
2019-01-02 $35.12 $35.86 $35.11 $35.74 $34.82 6,460
2018-12-31 $35.34 $35.48 $35.04 $35.48 $34.57 12,189
2018-12-28 $35.16 $35.58 $35.00 $35.22 $34.31 10,140
2018-12-27 $34.63 $34.99 $34.18 $34.99 $34.09 21,326
2018-12-26 $33.48 $34.95 $33.39 $34.95 $34.05 25,053
2018-12-24 $33.80 $33.96 $33.39 $33.40 $32.54 18,600
2018-12-21 $34.83 $34.94 $33.86 $34.02 $33.14 19,632
2018-12-20 $35.02 $35.30 $34.45 $34.68 $33.79 36,780
2018-12-19 $36.38 $36.71 $35.51 $35.59 $34.35 37,559
2018-12-18 $36.81 $36.81 $36.39 $36.39 $35.11 10,597
2018-12-17 $36.89 $36.98 $36.13 $36.34 $35.06 31,162
2018-12-14 $37.45 $37.55 $36.93 $36.99 $35.69 9,050
2018-12-13 $37.99 $38.01 $37.58 $37.62 $36.30 3,208
2018-12-12 $38.19 $38.53 $38.06 $38.06 $36.73 21,788
2018-12-11 $38.31 $38.35 $37.52 $37.73 $36.41 9,772
2018-12-10 $37.87 $37.87 $37.26 $37.83 $36.50 11,209
2018-12-07 $38.90 $39.10 $37.79 $37.86 $36.53 11,575
2018-12-06 $38.39 $38.75 $37.87 $38.75 $37.39 19,665
2018-12-04 $40.78 $40.78 $38.93 $39.01 $37.64 9,272
2018-12-03 $40.76 $41.14 $40.59 $40.79 $39.36 12,447
2018-11-30 $40.27 $40.43 $40.14 $40.38 $38.97 4,465
2018-11-29 $40.40 $40.51 $40.19 $40.50 $39.08 3,295
2018-11-28 $39.53 $40.41 $39.27 $40.39 $38.97 7,764
2018-11-27 $39.66 $39.70 $39.45 $39.47 $38.09 1,851
2018-11-26 $39.75 $39.88 $39.69 $39.85 $38.45 4,653
2018-11-23 $39.14 $39.47 $39.14 $39.47 $38.09 2,358
2018-11-21 $39.41 $39.70 $39.41 $39.45 $38.07 4,472
2018-11-20 $39.30 $39.30 $38.86 $39.00 $37.63 13,692
2018-11-19 $40.29 $40.29 $39.68 $39.76 $38.37 4,116
2018-11-16 $40.28 $40.34 $40.22 $40.34 $38.93 2,519
2018-11-15 $39.60 $40.44 $39.60 $40.37 $38.96 1,535
2018-11-14 $40.24 $40.24 $39.72 $39.97 $38.57 3,883
2018-11-13 $40.45 $40.68 $40.19 $40.19 $38.78 7,656
2018-11-12 $41.05 $41.05 $40.37 $40.42 $39.00 4,780
2018-11-09 $40.98 $41.06 $40.80 $41.06 $39.62 8,222
2018-11-08 $41.75 $41.80 $41.55 $41.57 $40.11 7,030
2018-11-07 $41.46 $41.83 $41.32 $41.81 $40.35 5,955
2018-11-06 $40.91 $41.28 $40.91 $41.24 $39.80 19,834
2018-11-05 $40.62 $41.04 $40.62 $41.00 $39.56 9,541
2018-11-02 $40.92 $40.92 $40.53 $40.82 $39.39 60,753
2018-11-01 $40.30 $40.99 $40.30 $40.96 $39.52 6,677
2018-10-31 $40.13 $40.37 $40.04 $40.10 $38.69 6,118
2018-10-30 $39.38 $39.82 $39.15 $39.75 $38.36 15,361
2018-10-29 $39.43 $39.82 $38.42 $38.84 $37.48 51,456
2018-10-26 $38.91 $39.48 $38.52 $39.07 $37.70 22,139
2018-10-25 $39.07 $39.71 $39.07 $39.48 $38.10 13,062
2018-10-24 $40.31 $40.31 $38.95 $39.02 $37.65 46,582
2018-10-23 $40.39 $40.66 $39.69 $40.44 $39.02 23,058
2018-10-22 $41.05 $41.05 $40.74 $40.80 $39.37 7,043
2018-10-19 $41.53 $41.65 $40.94 $41.00 $39.56 3,504
2018-10-18 $42.07 $42.17 $41.34 $41.57 $40.11 2,454
2018-10-17 $42.50 $42.50 $41.95 $42.33 $40.85 5,302
2018-10-16 $41.84 $42.49 $41.76 $42.49 $41.00 4,642
2018-10-15 $41.57 $41.86 $41.43 $41.68 $40.22 5,589
2018-10-12 $41.90 $41.98 $41.07 $41.52 $40.07 43,727
2018-10-11 $42.03 $42.34 $41.44 $41.87 $40.40 18,500
2018-10-10 $43.00 $43.04 $42.20 $42.20 $40.72 34,100
2018-10-09 $43.78 $43.78 $43.42 $43.45 $41.93 5,837
2018-10-08 $43.75 $43.78 $43.43 $43.78 $42.25 4,962
2018-10-05 $44.32 $44.32 $43.50 $43.82 $42.28 9,543
2018-10-04 $44.80 $44.80 $44.16 $44.28 $42.73 5,110
2018-10-03 $44.50 $44.94 $44.46 $44.80 $43.23 14,921
2018-10-02 $44.75 $44.75 $44.41 $44.47 $42.91 5,821
2018-10-01 $45.14 $45.14 $44.85 $44.89 $43.32 3,316
2018-09-28 $44.89 $45.11 $44.89 $44.98 $43.40 6,080
2018-09-27 $45.13 $45.13 $45.02 $45.02 $43.44 4,963
2018-09-26 $45.36 $45.36 $45.01 $45.02 $43.44 9,864
2018-09-25 $45.48 $45.48 $45.27 $45.36 $43.77 9,966
2018-09-24 $45.29 $45.39 $45.25 $45.37 $43.78 7,834
2018-09-21 $45.63 $45.80 $45.52 $45.52 $43.93 7,676
2018-09-20 $45.41 $45.68 $45.41 $45.64 $44.04 5,312
2018-09-19 $45.59 $45.61 $45.33 $45.37 $43.78 4,105
2018-09-18 $45.57 $45.59 $45.42 $45.51 $43.92 5,177
2018-09-17 $45.82 $45.82 $45.34 $45.37 $43.78 5,856
2018-09-14 $45.62 $45.86 $45.62 $45.74 $44.14 4,635
2018-09-13 $45.70 $45.70 $45.51 $45.52 $43.93 4,217
2018-09-12 $45.42 $45.59 $45.39 $45.58 $43.98 4,446
2018-09-11 $45.63 $45.80 $45.50 $45.69 $44.09 5,489
2018-09-10 $45.52 $45.74 $45.52 $45.65 $44.05 6,623
2018-09-07 $45.46 $45.63 $45.38 $45.38 $43.79 3,143
2018-09-06 $45.91 $45.91 $45.47 $45.51 $43.92 4,246
2018-09-05 $45.73 $45.85 $45.51 $45.76 $44.16 4,604
2018-09-04 $45.96 $45.98 $45.82 $45.98 $44.37 2,941
2018-08-31 $45.90 $45.98 $45.84 $45.98 $44.37 3,099
2018-08-30 $46.00 $46.03 $45.88 $46.03 $44.42 8,064
2018-08-29 $46.06 $46.15 $45.89 $46.14 $44.52 11,277
2018-08-28 $46.11 $46.12 $45.93 $46.04 $44.43 6,176
2018-08-27 $45.91 $46.25 $45.91 $46.03 $44.42 19,483
2018-08-24 $45.77 $45.89 $45.77 $45.86 $44.25 11,289
2018-08-23 $45.72 $45.72 $45.61 $45.66 $44.06 17,389
2018-08-22 $45.70 $45.79 $45.63 $45.72 $44.12 8,284
2018-08-21 $45.40 $45.84 $45.40 $45.73 $44.13 11,138
2018-08-20 $45.24 $45.36 $45.09 $45.34 $43.75 5,854
2018-08-17 $44.79 $45.11 $44.79 $45.11 $43.53 3,148
2018-08-16 $44.61 $44.93 $44.61 $44.90 $43.33 8,608
2018-08-15 $45.02 $45.02 $44.29 $44.37 $42.82 3,746
2018-08-14 $44.91 $45.14 $44.91 $45.06 $43.48 9,957
2018-08-13 $45.08 $45.08 $44.59 $44.80 $43.23 3,482
2018-08-10 $44.76 $45.08 $44.76 $44.98 $43.40 10,415
2018-08-09 $44.98 $45.17 $44.90 $45.04 $43.46 16,340
2018-08-08 $44.85 $45.04 $44.82 $44.99 $43.41 8,096
2018-08-07 $44.88 $45.07 $44.88 $44.98 $43.40 14,177
2018-08-06 $44.61 $44.75 $44.61 $44.73 $43.16 11,793
2018-08-03 $44.50 $44.50 $44.35 $44.40 $42.84 2,226
2018-08-02 $43.94 $44.43 $43.94 $44.43 $42.87 10,441
2018-08-01 $44.07 $44.15 $43.85 $44.03 $42.49 4,698
2018-07-31 $43.78 $44.19 $43.78 $44.05 $42.51 18,995
2018-07-30 $43.99 $44.00 $43.81 $43.81 $42.27 5,798
2018-07-27 $44.36 $44.39 $43.88 $43.97 $42.43 4,882
2018-07-26 $44.21 $44.63 $44.21 $44.56 $43.00 4,359
2018-07-25 $44.04 $44.19 $44.04 $44.19 $42.64 2,606
2018-07-24 $44.57 $44.75 $44.00 $44.06 $42.52 21,262
2018-07-23 $44.25 $44.52 $44.25 $44.48 $42.92 10,726
2018-07-20 $44.67 $44.67 $44.48 $44.50 $42.94 7,453
2018-07-19 $44.54 $44.66 $44.53 $44.61 $43.05 5,550
2018-07-18 $44.20 $44.47 $44.20 $44.45 $42.89 1,896
2018-07-17 $44.16 $44.31 $44.11 $44.28 $42.73 9,825
2018-07-16 $44.14 $44.14 $43.93 $44.02 $42.48 29,914
2018-07-13 $44.16 $44.40 $44.16 $44.20 $42.65 5,733
2018-07-12 $44.15 $44.27 $43.88 $44.21 $42.66 6,592
2018-07-11 $44.32 $44.32 $44.11 $44.14 $42.59 5,238
2018-07-10 $44.67 $44.67 $44.39 $44.43 $42.87 7,960
2018-07-09 $44.19 $44.57 $44.19 $44.54 $42.98 5,471
2018-07-06 $43.67 $44.05 $43.67 $44.05 $42.51 1,061
2018-07-05 $43.40 $43.60 $43.35 $43.60 $42.07 3,223
2018-07-03 $43.42 $43.49 $43.42 $43.48 $41.96 2,346
2018-07-02 $43.02 $43.28 $42.73 $43.28 $41.76 9,051
2018-06-29 $43.24 $43.53 $43.24 $43.46 $41.94 5,161
2018-06-28 $42.85 $43.22 $42.80 $43.22 $41.71 2,029
2018-06-27 $43.67 $43.67 $42.98 $43.00 $41.49 6,644
2018-06-26 $43.35 $43.64 $43.27 $43.59 $42.06 3,078
2018-06-25 $43.86 $43.86 $43.07 $43.22 $41.71 15,607
2018-06-22 $44.10 $44.23 $43.94 $43.95 $42.41 4,106
2018-06-21 $44.37 $44.49 $44.10 $44.20 $42.65 3,713
2018-06-20 $44.25 $44.53 $44.25 $44.53 $42.97 2,153
2018-06-19 $44.04 $44.20 $43.93 $44.19 $42.64 5,677
2018-06-18 $43.97 $44.23 $43.97 $44.23 $42.68 6,683
2018-06-15 $44.16 $44.16 $43.90 $44.04 $42.50 1,211
2018-06-14 $44.37 $44.37 $44.14 $44.15 $42.60 5,003
2018-06-13 $44.31 $44.31 $44.19 $44.23 $42.68 4,333
2018-06-12 $44.35 $44.39 $44.20 $44.20 $42.65 4,518
2018-06-11 $44.29 $44.35 $44.25 $44.34 $42.79 2,899
2018-06-08 $44.01 $44.23 $44.00 $44.18 $42.63 7,972
2018-06-07 $44.21 $44.26 $43.91 $44.14 $42.59 9,937
2018-06-06 $43.98 $44.17 $43.90 $44.17 $42.62 15,544
2018-06-05 $43.81 $43.84 $43.69 $43.84 $42.30 4,937
2018-06-04 $43.56 $43.70 $43.54 $43.70 $42.17 22,428
2018-06-01 $43.21 $43.54 $43.21 $43.43 $41.91 5,386
2018-05-31 $43.49 $43.49 $43.12 $43.20 $41.69 2,459
2018-05-30 $43.08 $43.61 $43.08 $43.56 $42.03 8,549
2018-05-29 $43.01 $43.18 $42.70 $42.99 $41.48 4,043
2018-05-25 $43.20 $43.20 $43.10 $43.17 $41.66 3,690
2018-05-24 $43.30 $43.33 $43.26 $43.28 $41.77 1,368
2018-05-23 $43.24 $43.34 $43.18 $43.34 $41.82 3,480
2018-05-22 $43.64 $43.73 $43.45 $43.45 $41.93 3,789
2018-05-21 $43.45 $43.68 $43.45 $43.67 $42.14 23,719
2018-05-18 $43.39 $43.39 $43.30 $43.32 $41.80 2,228
2018-05-17 $43.23 $43.49 $43.23 $43.42 $41.90 1,409
2018-05-16 $43.00 $43.26 $42.95 $43.14 $41.63 3,373
2018-05-15 $42.59 $42.69 $42.59 $42.69 $41.19 680
2018-05-14 $42.85 $42.94 $42.77 $42.79 $41.29 1,271
2018-05-11 $42.81 $42.85 $42.67 $42.77 $41.27 1,685
2018-05-10 $42.49 $42.80 $42.49 $42.69 $41.19 6,126
2018-05-09 $42.29 $42.55 $42.19 $42.48 $40.99 10,814
2018-05-08 $41.98 $42.08 $41.98 $42.08 $40.61 468
2018-05-07 $41.86 $42.12 $41.86 $41.98 $40.51 7,786
2018-05-04 $41.46 $41.88 $41.46 $41.86 $40.39 4,229
2018-05-03 $41.43 $41.43 $40.87 $41.22 $39.78 7,366
2018-05-02 $41.45 $41.73 $41.41 $41.46 $40.01 12,025
2018-05-01 $41.43 $41.52 $41.20 $41.52 $40.07 1,986
2018-04-30 $41.89 $41.89 $41.49 $41.49 $40.04 1,539
2018-04-27 $41.73 $41.83 $41.70 $41.79 $40.33 5,148
2018-04-26 $41.99 $42.08 $41.89 $42.05 $40.58 3,133
2018-04-25 $41.56 $41.86 $41.49 $41.75 $40.29 3,629
2018-04-24 $42.16 $42.38 $41.62 $41.65 $40.19 4,178
2018-04-23 $42.20 $42.33 $42.13 $42.18 $40.70 4,792
2018-04-20 $42.35 $42.39 $42.11 $42.11 $40.63 2,946
2018-04-19 $42.75 $42.75 $42.27 $42.37 $40.89 9,367
2018-04-18 $42.65 $42.82 $42.63 $42.72 $41.22 9,567
2018-04-17 $42.32 $42.63 $42.32 $42.57 $41.08 13,811
2018-04-16 $41.85 $42.21 $41.73 $42.13 $40.65 20,376
2018-04-13 $41.98 $41.98 $41.60 $41.66 $40.20 2,396
2018-04-12 $41.72 $41.98 $41.70 $41.87 $40.40 7,343
2018-04-11 $41.56 $41.77 $41.53 $41.61 $40.15 2,012
2018-04-10 $41.02 $41.64 $41.02 $41.58 $40.12 12,237
2018-04-09 $41.03 $41.38 $40.79 $40.80 $39.37 33,336
2018-04-06 $41.42 $41.60 $40.70 $40.91 $39.48 26,877
2018-04-05 $41.63 $41.86 $41.58 $41.82 $40.35 10,732
2018-04-04 $40.60 $41.54 $40.45 $41.54 $40.08 14,323
2018-04-03 $40.67 $41.01 $40.57 $41.01 $39.57 9,284
2018-04-02 $41.45 $41.45 $40.25 $40.61 $39.19 48,359
2018-03-29 $41.11 $41.76 $41.11 $41.65 $40.19 58,330
2018-03-28 $41.12 $41.14 $40.77 $41.03 $39.59 10,694
2018-03-27 $41.87 $41.87 $41.00 $41.05 $39.61 17,689
2018-03-26 $41.25 $41.73 $41.09 $41.73 $40.27 13,940
2018-03-23 $41.61 $41.61 $40.82 $40.82 $39.39 38,143
2018-03-22 $42.57 $42.57 $41.78 $41.78 $40.32 8,314
2018-03-21 $42.71 $43.01 $42.71 $42.91 $41.41 21,184
2018-03-20 $42.48 $42.72 $42.48 $42.61 $41.12 21,883
2018-03-19 $42.99 $42.99 $42.13 $42.48 $40.99 56,191
2018-03-16 $42.99 $43.09 $42.94 $42.99 $41.48 6,649
2018-03-15 $43.03 $43.03 $42.66 $42.73 $41.23 33,145
2018-03-14 $43.29 $43.29 $42.91 $42.92 $41.42 16,905
2018-03-13 $43.48 $43.59 $43.11 $43.19 $41.68 23,618
2018-03-12 $43.20 $43.50 $43.20 $43.35 $41.83 72,700
2018-03-09 $42.70 $43.27 $42.70 $43.27 $41.75 48,311
2018-03-08 $42.70 $42.70 $42.34 $42.49 $41.00 40,424
2018-03-07 $42.02 $42.60 $42.02 $42.55 $41.06 177,383
2018-03-06 $42.20 $42.39 $41.92 $42.34 $40.86 12,971
2018-03-05 $41.50 $42.08 $41.50 $41.93 $40.46 31,718
2018-03-02 $40.99 $41.73 $40.82 $41.62 $40.16 367,402
2018-03-01 $41.59 $41.59 $40.85 $41.12 $39.68 11,431
2018-02-28 $42.16 $42.17 $41.67 $41.67 $40.21 12,393
2018-02-27 $42.56 $42.59 $42.02 $42.02 $40.55 6,602
2018-02-26 $42.32 $42.55 $42.18 $42.55 $41.06 6,230
2018-02-23 $41.84 $42.21 $41.80 $42.18 $40.70 2,691
2018-02-22 $41.97 $42.18 $41.75 $41.75 $40.28 10,387
2018-02-21 $42.03 $42.47 $41.95 $41.95 $40.48 7,255
2018-02-20 $42.05 $42.29 $41.83 $41.96 $40.49 10,128
2018-02-16 $42.24 $42.44 $42.15 $42.20 $40.72 11,593
2018-02-15 $42.07 $42.20 $41.71 $42.20 $40.72 4,838
2018-02-14 $40.90 $41.84 $40.88 $41.79 $40.33 40,358
2018-02-13 $40.73 $40.97 $40.68 $40.97 $39.53 5,887
2018-02-12 $40.57 $41.08 $40.41 $40.86 $39.43 33,813
2018-02-09 $40.27 $40.56 $39.33 $40.37 $38.96 51,895
2018-02-08 $41.07 $41.19 $39.94 $39.95 $38.55 11,517
2018-02-07 $41.28 $41.72 $41.28 $41.40 $39.95 14,956
2018-02-06 $40.12 $41.54 $39.00 $41.34 $39.89 40,615
2018-02-05 $42.14 $42.27 $40.73 $40.86 $39.43 46,660
2018-02-02 $43.10 $43.10 $42.30 $42.30 $40.82 17,978
2018-02-01 $43.08 $43.30 $42.87 $43.20 $41.69 6,505
2018-01-31 $43.43 $43.72 $43.09 $43.19 $41.68 13,672
2018-01-30 $43.58 $43.58 $43.24 $43.40 $41.88 12,985
2018-01-29 $44.04 $44.10 $43.84 $43.89 $42.35 5,708
2018-01-26 $43.90 $44.16 $43.85 $44.16 $42.61 18,092
2018-01-25 $44.15 $44.15 $43.71 $43.73 $42.20 11,126
2018-01-24 $44.16 $44.22 $43.75 $43.98 $42.44 8,896
2018-01-23 $43.92 $44.15 $43.92 $44.12 $42.57 8,074
2018-01-22 $43.92 $43.96 $43.75 $43.95 $42.41 30,814
2018-01-19 $43.54 $43.78 $43.34 $43.78 $42.25 14,019
2018-01-18 $43.41 $43.57 $43.35 $43.37 $41.85 8,020
2018-01-17 $43.37 $43.62 $43.17 $43.52 $42.00 5,272
2018-01-16 $43.54 $43.77 $42.98 $43.15 $41.64 18,313
2018-01-12 $43.34 $43.44 $43.19 $43.39 $41.87 16,553
2018-01-11 $42.49 $43.18 $42.49 $43.18 $41.67 13,206
2018-01-10 $42.44 $42.70 $42.37 $42.46 $40.97 9,344
2018-01-09 $42.44 $42.68 $42.44 $42.59 $41.10 8,335
2018-01-08 $42.47 $42.58 $42.21 $42.56 $41.07 13,262
2018-01-05 $42.30 $42.40 $42.27 $42.35 $40.87 20,755
2018-01-04 $42.12 $42.34 $42.09 $42.25 $40.77 10,421
2018-01-03 $41.75 $42.08 $41.75 $42.08 $40.61 14,048
2018-01-02 $41.70 $41.86 $41.70 $41.82 $40.35 31,899
2017-12-29 $41.91 $41.91 $41.58 $41.58 $40.12 7,064
2017-12-28 $41.73 $41.73 $41.62 $41.67 $40.21 6,616
2017-12-27 $41.77 $41.79 $41.65 $41.68 $40.22 2,677
2017-12-26 $41.61 $41.72 $41.61 $41.72 $40.26 4,862
2017-12-22 $41.66 $41.74 $41.61 $41.74 $40.28 4,749
2017-12-21 $41.86 $41.86 $41.72 $41.82 $40.35 3,141
2017-12-20 $41.97 $41.97 $41.86 $41.91 $40.20 10,861
2017-12-19 $41.99 $41.99 $41.78 $41.79 $40.09 7,616
2017-12-18 $41.63 $41.96 $41.63 $41.92 $40.21 7,653
2017-12-15 $40.93 $41.58 $40.93 $41.45 $39.76 4,268
2017-12-14 $41.17 $41.23 $40.80 $40.84 $39.18 22,007
2017-12-13 $41.12 $41.33 $41.12 $41.20 $39.52 12,240
2017-12-12 $41.23 $41.25 $41.06 $41.06 $39.39 20,371
2017-12-11 $41.15 $41.18 $41.07 $41.12 $39.44 7,595
2017-12-08 $41.18 $41.29 $41.17 $41.18 $39.50 10,168
2017-12-07 $40.81 $41.15 $40.79 $41.03 $39.36 15,617
2017-12-06 $40.92 $40.92 $40.78 $40.78 $39.12 3,380
2017-12-05 $41.31 $41.42 $40.98 $40.98 $39.31 13,926
2017-12-04 $41.65 $41.79 $41.32 $41.36 $39.67 17,882
2017-12-01 $41.44 $41.44 $40.60 $41.30 $39.62 23,095
2017-11-30 $41.44 $41.65 $41.44 $41.57 $39.88 7,363
2017-11-29 $41.28 $41.51 $41.26 $41.33 $39.65 6,598
2017-11-28 $40.77 $41.32 $40.77 $41.32 $39.64 5,750
2017-11-27 $40.72 $40.89 $40.70 $40.73 $39.07 3,221
2017-11-24 $40.90 $40.95 $40.74 $40.78 $39.12 6,536
2017-11-22 $40.89 $40.92 $40.81 $40.86 $39.20 8,087
2017-11-21 $40.57 $40.89 $40.57 $40.89 $39.22 22,459
2017-11-20 $40.30 $40.56 $40.30 $40.54 $38.88 9,207
2017-11-17 $40.09 $40.35 $40.08 $40.32 $38.68 5,019
2017-11-16 $39.72 $40.27 $39.72 $40.11 $38.48 6,700
2017-11-15 $39.68 $39.78 $39.67 $39.67 $38.05 7,490
2017-11-14 $39.59 $39.80 $39.59 $39.78 $38.16 9,477
2017-11-13 $39.71 $39.86 $39.61 $39.86 $38.23 9,647
2017-11-10 $39.73 $39.86 $39.73 $39.81 $38.19 7,840
2017-11-09 $39.90 $39.90 $39.49 $39.66 $38.05 8,444
2017-11-08 $40.02 $40.05 $39.73 $40.02 $38.39 10,215
2017-11-07 $40.30 $40.30 $39.79 $39.86 $38.24 10,730
2017-11-06 $40.25 $40.29 $40.17 $40.24 $38.60 3,714
2017-11-03 $40.22 $40.25 $40.18 $40.21 $38.57 3,572
2017-11-02 $40.20 $40.22 $40.04 $40.20 $38.56 4,035
2017-11-01 $40.53 $40.53 $40.16 $40.31 $38.66 8,621
2017-10-31 $40.16 $40.51 $40.16 $40.49 $38.84 6,755
2017-10-30 $40.39 $40.39 $40.02 $40.10 $38.47 7,919
2017-10-27 $40.16 $40.45 $40.16 $40.44 $38.79 7,516
2017-10-26 $40.13 $40.26 $40.13 $40.24 $38.60 2,363
2017-10-25 $40.46 $40.46 $39.93 $40.10 $38.47 6,819
2017-10-24 $40.40 $40.41 $40.33 $40.41 $38.76 2,147
2017-10-23 $40.58 $40.58 $40.22 $40.22 $38.58 6,513
2017-10-20 $40.25 $40.52 $40.25 $40.47 $38.82 6,519
2017-10-19 $39.86 $40.16 $39.86 $40.16 $38.52 5,415
2017-10-18 $40.23 $40.23 $40.06 $40.20 $38.56 5,062
2017-10-17 $40.01 $40.18 $39.97 $39.97 $38.34 28,775
2017-10-16 $40.13 $40.23 $40.10 $40.15 $38.51 6,186
2017-10-13 $40.14 $40.16 $40.11 $40.16 $38.52 2,999
2017-10-12 $39.96 $40.16 $39.96 $40.11 $38.47 6,898
2017-10-11 $40.11 $40.16 $40.10 $40.14 $38.50 12,875
2017-10-10 $40.14 $40.22 $40.09 $40.18 $38.54 3,374
2017-10-09 $40.21 $40.29 $40.03 $40.06 $38.43 30,739
2017-10-06 $40.20 $40.24 $40.11 $40.21 $38.57 14,086
2017-10-05 $40.12 $40.22 $40.11 $40.15 $38.51 12,154
2017-10-04 $40.18 $40.20 $40.01 $40.07 $38.44 28,538
2017-10-03 $40.20 $40.20 $39.93 $40.14 $38.50 28,295
2017-10-02 $39.68 $40.04 $39.68 $40.04 $38.41 11,917
2017-09-29 $39.69 $39.75 $39.69 $39.69 $38.07 3,323
2017-09-28 $39.51 $39.52 $39.35 $39.49 $37.88 5,082
2017-09-27 $38.91 $39.55 $38.91 $39.49 $37.88 7,809
2017-09-26 $38.76 $38.91 $38.76 $38.91 $37.32 6,421
2017-09-25 $38.71 $38.79 $38.56 $38.67 $37.09 263,835
2017-09-22 $38.47 $38.75 $38.41 $38.75 $37.17 6,521
2017-09-21 $38.54 $38.63 $38.45 $38.60 $37.02 12,999
2017-09-20 $38.47 $38.62 $38.47 $38.57 $37.00 4,636
2017-09-19 $38.40 $38.50 $38.40 $38.50 $36.93 5,305
2017-09-18 $38.14 $38.54 $38.14 $38.45 $36.89 6,195
2017-09-15 $38.11 $38.23 $38.11 $38.21 $36.65 13,728
2017-09-14 $38.03 $38.18 $38.03 $38.13 $36.58 2,285
2017-09-13 $38.24 $38.24 $38.18 $38.23 $36.67 1,927
2017-09-12 $38.07 $38.17 $38.05 $38.16 $36.61 2,202
2017-09-11 $37.55 $37.90 $37.55 $37.90 $36.36 17,600
2017-09-08 $37.35 $37.49 $37.35 $37.42 $35.90 11,190
2017-09-07 $37.62 $37.62 $37.36 $37.41 $35.89 3,744
2017-09-06 $37.51 $37.59 $37.42 $37.59 $36.06 9,620
2017-09-05 $37.90 $37.90 $37.34 $37.52 $35.99 7,033
2017-09-01 $37.73 $37.92 $37.73 $37.92 $36.38 4,956
2017-08-31 $37.47 $37.71 $37.47 $37.68 $36.14 7,677
2017-08-30 $37.08 $37.42 $37.08 $37.40 $35.88 11,699
2017-08-29 $37.12 $37.12 $36.90 $37.12 $35.61 5,888
2017-08-28 $37.15 $37.15 $37.09 $37.14 $35.63 6,637
2017-08-25 $37.21 $37.21 $37.05 $37.15 $35.63 30,610
2017-08-24 $37.09 $37.13 $37.04 $37.04 $35.53 12,689
2017-08-23 $37.15 $37.15 $37.02 $37.12 $35.61 5,858
2017-08-22 $36.86 $37.20 $36.86 $37.20 $35.68 7,794
2017-08-21 $36.81 $36.83 $36.66 $36.81 $35.31 13,094
2017-08-18 $36.75 $36.95 $36.75 $36.90 $35.40 10,628
2017-08-17 $37.53 $37.53 $36.88 $36.90 $35.40 8,617
2017-08-16 $37.44 $37.60 $37.44 $37.52 $35.99 5,569
2017-08-15 $37.66 $37.66 $37.44 $37.51 $35.99 20,327
2017-08-14 $37.20 $37.70 $37.20 $37.67 $36.14 21,429
2017-08-11 $37.13 $37.23 $37.13 $37.20 $35.68 7,421
2017-08-10 $37.63 $37.63 $37.09 $37.09 $35.58 9,012
2017-08-09 $37.74 $37.85 $37.67 $37.76 $36.22 8,945
2017-08-08 $38.03 $38.33 $37.95 $37.95 $36.40 4,588
2017-08-07 $37.94 $38.13 $37.91 $38.06 $36.51 7,917
2017-08-04 $37.94 $37.95 $37.92 $37.95 $36.40 11,489
2017-08-03 $38.02 $38.03 $37.85 $37.93 $36.38 5,608
2017-08-02 $38.35 $38.36 $37.85 $37.97 $36.42 8,439
2017-08-01 $38.17 $38.31 $38.15 $38.31 $36.75 5,784
2017-07-31 $38.20 $38.20 $38.03 $38.18 $36.62 12,375
2017-07-28 $38.15 $38.15 $38.06 $38.14 $36.59 2,255
2017-07-27 $38.58 $38.58 $38.04 $38.21 $36.65 9,968
2017-07-26 $38.60 $38.61 $38.45 $38.52 $36.95 5,221
2017-07-25 $38.46 $38.75 $38.46 $38.68 $37.10 5,418
2017-07-24 $38.36 $38.42 $38.33 $38.41 $36.84 3,571
2017-07-21 $38.47 $38.48 $38.29 $38.37 $36.81 4,355
2017-07-20 $38.53 $38.58 $38.41 $38.51 $36.94 3,764
2017-07-19 $38.22 $38.57 $38.22 $38.53 $36.96 6,265
2017-07-18 $38.26 $38.26 $38.14 $38.25 $36.69 4,427
2017-07-17 $38.27 $38.38 $38.27 $38.34 $36.78 3,720
2017-07-14 $38.06 $38.33 $38.06 $38.26 $36.70 9,720
2017-07-13 $37.95 $38.09 $37.94 $38.07 $36.52 22,255
2017-07-12 $37.83 $38.15 $37.83 $38.06 $36.51 12,388
2017-07-11 $37.74 $37.77 $37.60 $37.74 $36.20 20,427
2017-07-10 $37.67 $37.88 $37.64 $37.77 $36.23 14,073
2017-07-07 $37.50 $37.87 $37.50 $37.87 $36.33 10,671
2017-07-06 $37.79 $37.79 $37.46 $37.46 $35.93 22,970
2017-07-05 $37.87 $37.91 $37.69 $37.91 $36.37 25,623
2017-07-03 $37.80 $37.99 $37.80 $37.87 $36.33 10,755
2017-06-30 $37.92 $37.92 $37.76 $37.78 $36.24 43,095
2017-06-29 $38.00 $38.00 $37.57 $37.68 $36.15 4,395
2017-06-28 $37.52 $37.99 $37.52 $37.99 $36.44 6,691
2017-06-27 $37.80 $37.89 $37.54 $37.57 $36.04 2,401
2017-06-26 $37.70 $37.88 $37.61 $37.81 $36.27 10,034
2017-06-23 $37.66 $37.72 $37.65 $37.69 $36.15 5,239
2017-06-22 $37.38 $37.56 $37.27 $37.52 $35.99 9,869
2017-06-21 $37.53 $37.65 $37.40 $37.49 $35.96 34,035
2017-06-20 $37.81 $37.81 $37.57 $37.57 $36.04 5,041
2017-06-19 $37.64 $37.90 $37.64 $37.90 $36.36 5,748
2017-06-16 $37.50 $37.54 $37.44 $37.51 $35.98 9,976
2017-06-15 $37.57 $37.65 $37.51 $37.65 $36.12 2,710
2017-06-14 $38.09 $38.09 $37.75 $37.76 $36.22 4,743
2017-06-13 $37.96 $38.00 $37.92 $37.93 $36.38 2,312
2017-06-12 $37.90 $37.90 $37.73 $37.78 $36.24 8,257
2017-06-09 $38.06 $38.36 $37.75 $37.99 $36.44 17,434
2017-06-08 $37.70 $38.08 $37.70 $38.06 $36.51 3,706
2017-06-07 $37.64 $37.71 $37.55 $37.67 $36.14 4,538
2017-06-06 $37.61 $37.78 $37.51 $37.63 $36.10 16,486
2017-06-05 $37.83 $37.83 $37.69 $37.79 $36.25 2,531
2017-06-02 $37.58 $37.93 $37.58 $37.89 $36.35 2,578
2017-06-01 $37.25 $37.57 $37.25 $37.53 $36.00 6,203
2017-05-31 $36.82 $37.18 $36.82 $37.18 $35.67 2,941
2017-05-30 $37.19 $37.19 $37.03 $37.14 $35.63 7,966
2017-05-26 $37.15 $37.28 $37.15 $37.25 $35.73 6,631
2017-05-25 $37.16 $37.32 $37.09 $37.17 $35.66 5,489
2017-05-24 $37.04 $37.11 $36.95 $37.03 $35.52 6,879
2017-05-23 $37.12 $37.13 $36.90 $37.13 $35.62 6,229
2017-05-22 $36.80 $37.13 $36.80 $37.04 $35.53 14,014
2017-05-19 $36.69 $36.96 $36.69 $36.84 $35.34 7,305
2017-05-18 $36.40 $36.72 $36.40 $36.63 $35.14 6,065
2017-05-17 $37.32 $37.32 $36.47 $36.47 $34.98 26,009
2017-05-16 $37.38 $37.41 $37.21 $37.41 $35.88 6,344
2017-05-15 $37.25 $37.52 $37.25 $37.41 $35.88 6,336
2017-05-12 $37.37 $37.37 $37.09 $37.19 $35.68 14,201
2017-05-11 $37.52 $37.52 $37.08 $37.29 $35.77 6,320
2017-05-10 $37.45 $37.52 $37.33 $37.52 $35.99 9,270
2017-05-09 $37.38 $37.48 $37.34 $37.36 $35.84 5,565
2017-05-08 $37.44 $37.44 $37.24 $37.29 $35.77 6,418
2017-05-05 $37.19 $37.40 $37.18 $37.40 $35.88 1,881
2017-05-04 $37.16 $37.18 $37.06 $37.17 $35.66 5,266
2017-05-03 $37.26 $37.27 $37.03 $37.22 $35.70 13,662
2017-05-02 $37.42 $37.42 $37.26 $37.30 $35.78 9,529
2017-05-01 $37.35 $37.48 $37.21 $37.39 $35.86 15,315
2017-04-28 $37.60 $37.60 $37.22 $37.26 $35.74 12,951
2017-04-27 $37.48 $37.64 $37.45 $37.52 $35.99 10,774
2017-04-26 $37.29 $37.60 $37.29 $37.48 $35.95 10,229
2017-04-25 $37.25 $37.50 $37.25 $37.40 $35.88 22,612
2017-04-24 $36.99 $37.18 $36.99 $37.18 $35.66 7,872
2017-04-21 $36.78 $36.78 $36.51 $36.66 $35.17 9,096
2017-04-20 $36.41 $36.77 $36.40 $36.76 $35.26 33,779
2017-04-19 $36.28 $36.37 $36.23 $36.24 $34.76 5,514
2017-04-18 $35.98 $36.04 $35.77 $36.03 $34.56 5,049
2017-04-17 $35.82 $35.93 $35.74 $35.93 $34.47 7,569
2017-04-13 $35.88 $36.00 $35.66 $35.66 $34.21 6,083
2017-04-12 $36.24 $36.24 $35.89 $36.00 $34.53 3,750
2017-04-11 $36.09 $36.34 $36.00 $36.24 $34.76 23,507
2017-04-10 $36.09 $36.30 $36.05 $36.14 $34.67 4,846
2017-04-07 $36.09 $36.21 $36.09 $36.16 $34.68 4,640
2017-04-06 $35.88 $36.20 $35.88 $36.10 $34.62 4,045
2017-04-05 $36.40 $36.45 $35.77 $35.77 $34.31 10,203
2017-04-04 $36.34 $36.34 $36.06 $36.10 $34.63 7,036
2017-04-03 $36.75 $36.80 $36.11 $36.32 $34.84 18,399
2017-03-31 $36.71 $36.76 $36.65 $36.65 $35.16 4,535
2017-03-30 $36.28 $36.66 $36.28 $36.62 $35.13 10,157
2017-03-29 $36.25 $36.41 $36.23 $36.40 $34.92 13,086
2017-03-28 $36.07 $36.56 $36.01 $36.29 $34.81 15,160
2017-03-27 $35.67 $36.10 $35.54 $36.10 $34.63 13,883
2017-03-24 $35.99 $36.18 $35.87 $36.01 $34.54 14,139
2017-03-23 $35.70 $36.11 $35.70 $35.87 $34.41 9,765
2017-03-22 $35.67 $35.78 $35.52 $35.77 $34.31 33,519
2017-03-21 $36.77 $36.77 $35.70 $35.75 $34.29 24,730
2017-03-20 $36.70 $36.77 $36.50 $36.58 $35.09 46,977
2017-03-17 $36.63 $36.75 $36.50 $36.70 $35.20 9,686
2017-03-16 $36.77 $36.77 $36.57 $36.69 $35.20 9,293
2017-03-15 $36.28 $36.69 $36.28 $36.68 $35.19 13,120
2017-03-14 $36.21 $36.28 $36.03 $36.20 $34.73 4,712
2017-03-13 $36.38 $36.46 $36.38 $36.42 $34.94 8,250
2017-03-10 $36.21 $36.36 $36.09 $36.29 $34.81 9,490
2017-03-09 $36.18 $36.33 $36.02 $36.10 $34.63 45,871
2017-03-08 $36.36 $36.44 $36.30 $36.35 $34.87 5,692
2017-03-07 $36.47 $36.47 $36.27 $36.28 $34.80 11,605
2017-03-06 $36.63 $36.63 $36.31 $36.44 $34.96 7,348
2017-03-03 $36.58 $36.71 $36.50 $36.67 $35.18 6,285
2017-03-02 $37.01 $37.01 $36.55 $36.59 $35.10 10,609
2017-03-01 $36.50 $37.05 $36.50 $37.03 $35.52 30,480
2017-02-28 $36.66 $36.66 $36.37 $36.37 $34.89 6,293
2017-02-27 $36.46 $36.73 $36.44 $36.73 $35.23 25,933
2017-02-24 $36.34 $36.51 $36.24 $36.51 $35.02 8,302
2017-02-23 $36.76 $36.76 $36.23 $36.40 $34.92 24,161
2017-02-22 $36.69 $36.69 $36.58 $36.61 $35.12 13,054
2017-02-21 $36.52 $36.78 $36.52 $36.75 $35.25 7,849
2017-02-17 $36.40 $36.56 $36.40 $36.54 $35.05 9,986
2017-02-16 $36.55 $36.55 $36.30 $36.43 $34.95 12,612
2017-02-15 $36.29 $36.64 $36.29 $36.61 $35.12 5,295
2017-02-14 $36.29 $36.36 $36.17 $36.36 $34.88 13,634
2017-02-13 $36.15 $36.32 $36.15 $36.16 $34.69 7,194
2017-02-10 $35.99 $36.20 $35.95 $36.17 $34.69 11,640
2017-02-09 $35.39 $35.98 $35.39 $35.92 $34.46 15,130
2017-02-08 $35.32 $35.48 $35.26 $35.39 $33.95 8,300
2017-02-07 $35.61 $35.65 $35.45 $35.52 $34.07 3,271
2017-02-06 $35.64 $35.72 $35.51 $35.57 $34.12 8,126
2017-02-03 $35.37 $35.76 $35.37 $35.72 $34.26 26,885
2017-02-02 $35.35 $35.53 $35.22 $35.31 $33.87 20,746
2017-02-01 $35.58 $35.71 $35.37 $35.49 $34.04 13,040
2017-01-31 $35.30 $35.54 $35.17 $35.52 $34.07 11,335
2017-01-30 $35.65 $35.65 $35.13 $35.42 $33.98 20,015
2017-01-27 $35.95 $35.95 $35.65 $35.73 $34.27 5,357
2017-01-26 $35.99 $35.99 $35.78 $35.84 $34.38 35,543
2017-01-25 $35.56 $35.99 $35.56 $35.99 $34.52 15,069
2017-01-24 $35.00 $35.56 $35.00 $35.53 $34.08 11,522
2017-01-23 $34.98 $35.12 $34.88 $34.97 $33.55 12,271
2017-01-20 $35.01 $35.17 $34.97 $35.05 $33.62 20,782
2017-01-19 $35.11 $35.13 $34.94 $34.94 $33.52 14,093
2017-01-18 $35.17 $35.21 $35.07 $35.21 $33.78 12,936
2017-01-17 $35.48 $35.48 $35.04 $35.05 $33.62 16,332
2017-01-13 $35.41 $35.61 $35.41 $35.56 $34.11 8,891
2017-01-12 $35.57 $35.57 $34.95 $35.23 $33.79 20,991
2017-01-11 $35.50 $35.54 $35.34 $35.54 $34.09 16,088
2017-01-10 $35.28 $35.51 $35.28 $35.44 $34.00 13,181
2017-01-09 $35.18 $35.31 $35.07 $35.19 $33.76 20,727
2017-01-06 $35.33 $35.50 $35.27 $35.29 $33.85 28,756
2017-01-05 $35.57 $35.62 $35.24 $35.38 $33.94 11,567
2017-01-04 $35.41 $35.80 $35.41 $35.75 $34.30 7,314
2017-01-03 $35.26 $35.41 $35.02 $35.20 $33.77 14,475
2016-12-30 $35.33 $35.33 $34.96 $35.04 $33.61 5,469
2016-12-29 $35.26 $35.35 $35.04 $35.16 $33.73 8,556
2016-12-28 $35.48 $35.48 $35.16 $35.17 $33.74 3,380
2016-12-27 $35.43 $35.67 $35.43 $35.60 $34.15 7,825
2016-12-23 $35.29 $35.33 $35.26 $35.32 $33.88 2,042
2016-12-22 $35.44 $35.44 $35.18 $35.24 $33.81 8,669
2016-12-21 $35.56 $35.60 $35.45 $35.47 $34.03 14,504
2016-12-20 $35.67 $35.85 $35.67 $35.77 $34.05 12,931
2016-12-19 $35.51 $35.66 $35.41 $35.51 $33.80 13,866
2016-12-16 $35.57 $35.78 $35.22 $35.39 $33.69 18,022
2016-12-15 $35.26 $35.70 $35.23 $35.47 $33.76 11,426
2016-12-14 $35.57 $35.59 $35.18 $35.23 $33.54 5,131
2016-12-13 $35.52 $35.74 $35.47 $35.52 $33.81 17,957
2016-12-12 $35.80 $35.86 $35.42 $35.47 $33.76 14,692
2016-12-09 $36.00 $36.00 $35.79 $35.83 $34.10 15,290
2016-12-08 $35.52 $35.90 $35.40 $35.86 $34.14 15,503
2016-12-07 $35.07 $35.41 $35.00 $35.36 $33.66 5,839
2016-12-06 $34.68 $35.04 $34.63 $35.04 $33.36 20,306
2016-12-05 $34.70 $34.70 $34.59 $34.68 $33.01 17,251
2016-12-02 $34.44 $34.44 $34.19 $34.25 $32.60 28,467
2016-12-01 $34.54 $34.67 $34.18 $34.24 $32.59 8,138
2016-11-30 $35.13 $35.13 $34.37 $34.37 $32.72 9,594
2016-11-29 $34.49 $34.75 $34.49 $34.67 $33.00 19,156
2016-11-28 $34.92 $34.92 $34.52 $34.52 $32.86 38,449
2016-11-25 $34.80 $34.91 $34.79 $34.91 $33.23 11,856
2016-11-23 $34.63 $34.80 $34.53 $34.80 $33.13 13,956
2016-11-22 $34.29 $34.63 $34.29 $34.61 $32.94 14,474
2016-11-21 $34.19 $34.33 $34.11 $34.22 $32.57 18,559
2016-11-18 $34.02 $34.14 $34.02 $34.14 $32.50 4,587
2016-11-17 $33.73 $34.07 $33.73 $34.05 $32.41 4,535
2016-11-16 $33.72 $33.80 $33.67 $33.77 $32.15 49,063
2016-11-15 $33.61 $33.87 $33.44 $33.80 $32.17 25,010
2016-11-14 $33.41 $33.88 $33.41 $33.62 $32.00 31,970
2016-11-11 $32.77 $33.25 $32.77 $33.25 $31.65 13,023
2016-11-10 $32.28 $32.80 $32.28 $32.67 $31.10 27,182
2016-11-09 $31.24 $32.19 $31.15 $32.15 $30.60 15,828
2016-11-08 $31.31 $31.54 $31.22 $31.40 $29.89 25,204
2016-11-07 $30.95 $31.40 $30.95 $31.32 $29.81 16,759
2016-11-04 $30.55 $30.94 $30.55 $30.72 $29.24 9,096
2016-11-03 $30.70 $30.83 $30.53 $30.56 $29.09 25,995
2016-11-02 $30.93 $30.98 $30.73 $30.73 $29.25 2,752
2016-11-01 $31.40 $31.40 $30.88 $31.04 $29.55 43,236
2016-10-31 $31.23 $31.35 $31.14 $31.35 $29.84 3,244
2016-10-28 $31.32 $31.36 $31.16 $31.20 $29.70 20,465
2016-10-27 $31.34 $31.34 $31.16 $31.19 $29.69 21,162
2016-10-26 $31.55 $31.61 $31.41 $31.41 $29.90 5,263
2016-10-25 $31.85 $31.85 $31.60 $31.60 $30.08 5,772
2016-10-24 $31.81 $31.96 $31.81 $31.91 $30.38 6,328
2016-10-21 $31.51 $31.70 $31.46 $31.70 $30.18 6,644
2016-10-20 $31.80 $31.87 $31.70 $31.75 $30.22 4,589
2016-10-19 $31.85 $31.94 $31.73 $31.92 $30.39 6,628
2016-10-18 $31.70 $31.86 $31.66 $31.77 $30.24 10,373
2016-10-17 $31.64 $31.70 $31.54 $31.54 $30.02 10,057
2016-10-14 $31.70 $31.88 $31.61 $31.64 $30.12 5,262
2016-10-13 $31.81 $31.81 $31.52 $31.67 $30.15 4,147
2016-10-12 $31.86 $32.01 $31.86 $31.93 $30.40 5,973
2016-10-11 $32.40 $32.40 $31.74 $31.88 $30.35 17,890
2016-10-10 $32.29 $32.52 $32.29 $32.38 $30.82 7,719
2016-10-07 $32.41 $32.41 $32.05 $32.18 $30.63 3,503
2016-10-06 $32.18 $32.32 $32.12 $32.29 $30.74 6,982
2016-10-05 $32.12 $32.46 $32.12 $32.32 $30.77 3,946
2016-10-04 $32.25 $32.33 $32.07 $32.11 $30.57 5,326
2016-10-03 $32.23 $32.23 $32.13 $32.18 $30.64 8,259
2016-09-30 $32.03 $32.37 $32.01 $32.37 $30.81 4,765
2016-09-29 $32.24 $32.32 $31.93 $32.00 $30.46 5,350
2016-09-28 $32.23 $32.34 $32.12 $32.34 $30.78 22,119
2016-09-27 $31.91 $32.20 $31.91 $32.14 $30.60 3,818
2016-09-26 $32.15 $32.20 $32.01 $32.01 $30.47 9,850
2016-09-23 $32.42 $32.42 $32.31 $32.31 $30.76 3,094
2016-09-22 $32.24 $32.54 $32.24 $32.54 $30.98 8,609
2016-09-21 $31.86 $32.18 $31.86 $32.16 $30.61 12,676
2016-09-20 $32.00 $32.00 $31.81 $31.86 $30.33 4,209
2016-09-19 $31.90 $32.14 $31.83 $31.93 $30.39 4,382
2016-09-16 $31.94 $31.94 $31.77 $31.88 $30.35 14,396
2016-09-15 $31.71 $32.05 $31.71 $32.02 $30.48 13,195
2016-09-14 $31.77 $31.84 $31.64 $31.67 $30.15 6,324
2016-09-13 $31.97 $31.97 $31.61 $31.79 $30.26 8,677
2016-09-12 $31.60 $32.25 $31.60 $32.25 $30.70 25,154
2016-09-09 $32.41 $32.41 $31.79 $31.79 $30.26 11,085
2016-09-08 $32.63 $32.66 $32.62 $32.63 $31.06 4,803
2016-09-07 $32.57 $32.71 $32.57 $32.71 $31.14 10,556
2016-09-06 $32.53 $32.60 $32.40 $32.53 $30.97 8,030
2016-09-02 $32.48 $32.58 $32.42 $32.58 $31.01 10,295
2016-09-01 $32.34 $32.38 $32.16 $32.36 $30.80 22,526
2016-08-31 $32.40 $32.47 $32.23 $32.42 $30.86 3,905
2016-08-30 $32.35 $32.48 $32.35 $32.47 $30.91 11,548
2016-08-29 $32.41 $32.53 $32.41 $32.43 $30.87 5,846
2016-08-26 $32.42 $32.56 $32.19 $32.19 $30.64 2,832
2016-08-25 $32.33 $32.42 $32.31 $32.34 $30.79 11,110
2016-08-24 $32.57 $32.57 $32.32 $32.33 $30.78 6,400
2016-08-23 $32.34 $32.60 $32.34 $32.55 $30.98 14,465
2016-08-22 $32.12 $32.33 $32.12 $32.28 $30.73 11,875
2016-08-19 $32.01 $32.25 $32.01 $32.23 $30.68 12,076
2016-08-18 $32.01 $32.19 $32.01 $32.17 $30.63 2,136
2016-08-17 $31.99 $32.04 $31.89 $32.01 $30.47 9,767
2016-08-16 $32.25 $32.28 $32.12 $32.16 $30.62 4,583
2016-08-15 $32.08 $32.39 $32.08 $32.33 $30.78 15,450
2016-08-12 $32.13 $32.13 $32.06 $32.11 $30.57 4,493
2016-08-11 $32.06 $32.20 $32.06 $32.17 $30.62 11,717
2016-08-10 $32.11 $32.11 $31.93 $31.95 $30.41 2,639
2016-08-09 $32.13 $32.22 $32.12 $32.13 $30.58 6,910
2016-08-08 $32.19 $32.25 $32.12 $32.14 $30.59 10,485
2016-08-05 $31.88 $32.21 $31.88 $32.18 $30.63 9,861
2016-08-04 $31.68 $31.88 $31.68 $31.80 $30.27 13,322
2016-08-03 $31.55 $31.76 $31.55 $31.72 $30.20 17,865
2016-08-02 $31.89 $31.89 $31.46 $31.57 $30.05 6,734
2016-08-01 $31.95 $32.10 $31.87 $31.96 $30.42 87,032
2016-07-29 $31.90 $32.02 $31.90 $32.00 $30.46 7,685
2016-07-28 $31.92 $32.03 $31.90 $32.03 $30.49 3,168
2016-07-27 $31.99 $32.01 $31.90 $31.99 $30.45 8,022
2016-07-26 $31.97 $32.03 $31.93 $32.03 $30.49 19,180
2016-07-25 $31.91 $31.94 $31.88 $31.92 $30.39 8,737
2016-07-22 $31.78 $32.03 $31.74 $32.02 $30.48 7,377
2016-07-21 $31.85 $31.97 $31.72 $31.77 $30.24 5,021
2016-07-20 $31.64 $31.96 $31.64 $31.90 $30.37 18,051
2016-07-19 $31.68 $31.79 $31.62 $31.67 $30.15 26,635
2016-07-18 $31.72 $31.87 $31.72 $31.83 $30.30 16,621
2016-07-15 $31.77 $31.82 $31.69 $31.70 $30.18 16,742
2016-07-14 $31.71 $31.84 $31.71 $31.75 $30.22 15,013
2016-07-13 $31.73 $31.77 $31.49 $31.60 $30.08 27,669
2016-07-12 $31.46 $31.75 $31.46 $31.67 $30.15 13,733
2016-07-11 $31.12 $31.36 $31.12 $31.32 $29.82 25,572
2016-07-08 $30.54 $31.05 $30.54 $31.02 $29.53 15,583
2016-07-07 $30.30 $30.58 $30.28 $30.39 $28.93 10,601
2016-07-06 $29.94 $30.29 $29.94 $30.29 $28.83 6,878
2016-07-05 $30.34 $30.34 $29.92 $30.12 $28.67 14,957
2016-07-01 $30.38 $30.63 $30.38 $30.52 $29.05 8,595
2016-06-30 $29.87 $30.41 $29.87 $30.41 $28.95 10,580
2016-06-29 $29.41 $29.95 $29.41 $29.92 $28.48 7,748
2016-06-28 $28.91 $29.29 $28.91 $29.26 $27.85 31,055
2016-06-27 $29.41 $29.41 $28.66 $28.77 $27.39 35,394
2016-06-24 $29.76 $30.14 $29.48 $29.67 $28.24 13,230
2016-06-23 $30.43 $30.88 $30.43 $30.88 $29.40 10,029
2016-06-22 $30.37 $30.56 $30.33 $30.33 $28.88 7,552
2016-06-21 $30.51 $30.51 $30.24 $30.36 $28.90 4,763
2016-06-20 $30.24 $30.73 $30.24 $30.44 $28.98 19,537
2016-06-17 $30.12 $30.27 $30.08 $30.10 $28.65 5,023
2016-06-16 $30.04 $30.20 $29.85 $30.20 $28.75 8,028
2016-06-15 $30.27 $30.45 $30.27 $30.28 $28.82 10,700
2016-06-14 $30.27 $30.30 $30.06 $30.20 $28.75 30,316
2016-06-13 $30.58 $30.67 $30.38 $30.38 $28.92 15,206
2016-06-10 $30.91 $30.93 $30.65 $30.70 $29.22 10,867
2016-06-09 $31.13 $31.18 $31.09 $31.16 $29.66 4,559
2016-06-08 $31.25 $31.34 $31.25 $31.34 $29.83 5,317
2016-06-07 $31.08 $31.26 $31.08 $31.17 $29.67 12,618
2016-06-06 $30.88 $31.16 $30.88 $31.14 $29.64 20,953
2016-06-03 $31.04 $31.04 $30.71 $30.90 $29.41 8,043
2016-06-02 $30.88 $31.04 $30.86 $31.02 $29.53 11,853
2016-06-01 $30.68 $30.97 $30.68 $30.95 $29.46 8,050
2016-05-31 $30.81 $30.91 $30.68 $30.83 $29.35 40,979
2016-05-27 $30.48 $30.81 $30.48 $30.77 $29.29 8,339
2016-05-26 $30.54 $30.56 $30.47 $30.51 $29.04 15,226
2016-05-25 $30.43 $30.61 $30.43 $30.55 $29.08 8,496
2016-05-24 $29.91 $30.43 $29.91 $30.39 $28.93 17,327
2016-05-23 $29.90 $30.00 $29.83 $29.85 $28.41 9,592
2016-05-20 $29.74 $29.92 $29.74 $29.87 $28.43 5,591
2016-05-19 $29.63 $29.63 $29.31 $29.54 $28.12 4,829
2016-05-18 $29.43 $29.82 $29.43 $29.64 $28.21 23,414
2016-05-17 $29.80 $29.97 $29.45 $29.56 $28.14 7,050
2016-05-16 $29.58 $29.96 $29.58 $29.87 $28.43 19,859
2016-05-13 $29.77 $29.87 $29.51 $29.59 $28.17 67,490
2016-05-12 $30.15 $30.15 $29.67 $29.84 $28.41 14,730
2016-05-11 $30.21 $30.22 $29.91 $29.95 $28.51 17,502
2016-05-10 $30.12 $30.32 $30.12 $30.27 $28.82 5,845
2016-05-09 $29.85 $30.15 $29.85 $30.03 $28.59 10,718
2016-05-06 $29.63 $29.93 $29.63 $29.91 $28.47 14,316
2016-05-05 $29.91 $29.94 $29.75 $29.82 $28.38 14,367
2016-05-04 $29.91 $29.91 $29.81 $29.90 $28.46 6,299
2016-05-03 $30.33 $30.33 $30.06 $30.14 $28.69 5,039
2016-05-02 $30.41 $30.58 $30.33 $30.58 $29.11 17,059
2016-04-29 $30.40 $30.54 $30.23 $30.40 $28.94 15,554
2016-04-28 $30.98 $31.05 $30.68 $30.68 $29.21 12,004
2016-04-27 $31.00 $31.13 $30.90 $31.11 $29.61 6,966
2016-04-26 $30.78 $30.98 $30.70 $30.98 $29.49 23,552
2016-04-25 $30.89 $30.90 $30.66 $30.70 $29.22 8,867
2016-04-22 $30.78 $31.02 $30.77 $30.98 $29.49 14,839
2016-04-21 $30.88 $30.90 $30.74 $30.74 $29.26 6,336
2016-04-20 $30.78 $31.03 $30.77 $30.96 $29.47 9,459
2016-04-19 $30.77 $30.84 $30.68 $30.76 $29.28 12,892
2016-04-18 $30.46 $30.79 $30.46 $30.73 $29.25 11,567
2016-04-15 $30.53 $30.57 $30.45 $30.57 $29.10 16,172
2016-04-14 $30.59 $30.67 $30.55 $30.56 $29.09 7,640
2016-04-13 $30.11 $30.64 $30.11 $30.62 $29.15 36,953
2016-04-12 $29.74 $29.99 $29.62 $29.90 $28.46 21,305
2016-04-11 $29.86 $29.93 $29.70 $29.70 $28.27 7,988
2016-04-08 $30.03 $30.03 $29.67 $29.75 $28.32 14,536
2016-04-07 $29.92 $29.96 $29.58 $29.69 $28.26 12,131
2016-04-06 $29.77 $30.13 $29.77 $30.11 $28.66 6,473
2016-04-05 $29.83 $29.95 $29.80 $29.86 $28.42 31,838
2016-04-04 $30.32 $30.34 $30.10 $30.10 $28.65 25,822
2016-04-01 $30.06 $30.32 $29.95 $30.28 $28.82 9,364
2016-03-31 $30.14 $30.36 $30.12 $30.30 $28.84 9,825
2016-03-30 $30.22 $30.25 $30.08 $30.13 $28.68 27,503
2016-03-29 $29.43 $30.09 $29.43 $30.07 $28.62 14,979
2016-03-28 $29.55 $29.61 $29.37 $29.51 $28.09 23,827
2016-03-24 $29.36 $29.49 $29.19 $29.49 $28.07 6,906
2016-03-23 $29.69 $29.70 $29.56 $29.59 $28.17 17,555
2016-03-22 $29.75 $30.02 $29.67 $29.91 $28.47 16,627
2016-03-21 $29.91 $30.00 $29.82 $29.94 $28.50 12,335
2016-03-18 $29.85 $30.03 $29.85 $30.03 $28.59 44,769
2016-03-17 $29.39 $29.78 $29.33 $29.76 $28.33 43,568
2016-03-16 $29.25 $29.49 $29.20 $29.43 $28.02 4,438
2016-03-15 $29.39 $29.39 $29.18 $29.19 $27.79 3,829
2016-03-14 $29.53 $29.61 $29.46 $29.56 $28.14 10,485
2016-03-11 $29.23 $29.59 $29.23 $29.59 $28.17 14,755
2016-03-10 $29.26 $29.26 $28.89 $29.05 $27.65 8,186
2016-03-09 $29.14 $29.24 $29.10 $29.13 $27.73 31,153
2016-03-08 $29.39 $29.39 $28.98 $28.98 $27.59 9,187
2016-03-07 $29.21 $29.55 $29.21 $29.52 $28.10 59,094
2016-03-04 $29.25 $29.56 $29.25 $29.38 $27.97 36,526
2016-03-03 $28.99 $29.30 $28.99 $29.30 $27.89 13,264
2016-03-02 $28.78 $28.96 $28.73 $28.96 $27.57 24,884
2016-03-01 $28.48 $28.83 $28.41 $28.83 $27.45 9,427
2016-02-29 $28.45 $28.64 $28.37 $28.39 $27.02 10,149
2016-02-26 $28.37 $28.50 $28.34 $28.44 $27.07 10,108
2016-02-25 $28.06 $28.33 $28.06 $28.30 $26.94 5,667
2016-02-24 $27.84 $28.05 $27.44 $28.05 $26.70 5,742
2016-02-23 $27.98 $27.98 $27.78 $27.88 $26.54 17,107
2016-02-22 $27.83 $28.11 $27.83 $28.04 $26.69 30,658
2016-02-19 $27.52 $27.62 $27.52 $27.60 $26.28 4,810
2016-02-18 $27.74 $27.74 $27.51 $27.59 $26.26 160,817
2016-02-17 $27.36 $27.78 $27.36 $27.76 $26.43 10,019
2016-02-16 $26.89 $27.28 $26.74 $27.23 $25.92 22,275
2016-02-12 $26.22 $26.59 $26.15 $26.58 $25.31 24,958
2016-02-11 $25.81 $26.16 $25.76 $26.05 $24.79 31,990
2016-02-10 $26.45 $26.73 $26.33 $26.38 $25.11 25,872
2016-02-09 $26.20 $26.58 $26.07 $26.33 $25.06 56,232
2016-02-08 $26.50 $26.51 $26.10 $26.40 $25.13 22,347
2016-02-05 $27.25 $27.25 $26.80 $26.80 $25.51 12,250
2016-02-04 $27.24 $27.46 $27.24 $27.44 $26.12 6,715
2016-02-03 $27.36 $27.41 $26.77 $27.25 $25.94 50,282
2016-02-02 $27.62 $27.62 $27.16 $27.22 $25.91 29,982
2016-02-01 $27.73 $27.97 $27.51 $27.97 $26.63 9,694
2016-01-29 $27.10 $27.84 $27.10 $27.84 $26.50 42,652
2016-01-28 $27.22 $27.22 $26.96 $27.01 $25.71 16,422
2016-01-27 $27.40 $27.43 $26.92 $27.00 $25.70 15,190
2016-01-26 $26.96 $27.44 $26.96 $27.40 $26.08 27,194
2016-01-25 $27.27 $27.27 $26.81 $26.84 $25.55 36,399
2016-01-22 $27.19 $27.48 $27.18 $27.37 $26.05 52,363
2016-01-21 $26.83 $27.25 $26.65 $26.86 $25.57 80,953
2016-01-20 $26.52 $27.00 $25.85 $26.79 $25.50 98,201
2016-01-19 $27.23 $27.24 $26.60 $26.81 $25.52 64,167
2016-01-15 $26.91 $27.01 $26.45 $27.01 $25.71 87,834
2016-01-14 $27.19 $27.69 $26.86 $27.48 $26.16 50,011
2016-01-13 $28.11 $28.11 $27.00 $27.05 $25.75 40,881
2016-01-12 $27.99 $28.20 $27.58 $27.97 $26.63 34,762
2016-01-11 $27.95 $28.01 $27.50 $27.82 $26.48 45,765
2016-01-08 $28.44 $28.46 $27.82 $27.89 $26.55 48,386
2016-01-07 $28.60 $28.78 $28.27 $28.31 $26.95 46,507
2016-01-06 $29.07 $29.23 $28.92 $29.04 $27.64 21,812
2016-01-05 $29.55 $29.66 $29.32 $29.46 $28.04 17,693
2016-01-04 $29.64 $29.64 $29.19 $29.41 $28.00 91,515
2015-12-31 $30.28 $30.33 $30.13 $30.22 $28.77 11,582
2015-12-30 $30.63 $30.63 $30.36 $30.39 $28.93 16,811
2015-12-29 $30.61 $30.68 $30.45 $30.66 $29.18 73,322
2015-12-28 $30.37 $30.37 $30.10 $30.34 $28.88 27,790
2015-12-24 $30.43 $30.58 $30.43 $30.46 $29.00 32,189
2015-12-23 $30.28 $30.45 $30.28 $30.43 $28.97 24,489
2015-12-22 $30.21 $30.43 $30.05 $30.37 $28.67 16,065
2015-12-21 $29.96 $30.09 $29.90 $30.03 $28.34 9,820
2015-12-18 $30.18 $30.18 $29.86 $29.86 $28.18 18,554
2015-12-17 $30.65 $30.65 $30.32 $30.40 $28.69 5,821
2015-12-16 $30.44 $30.70 $30.33 $30.70 $28.98 5,395
2015-12-15 $30.30 $30.40 $30.16 $30.33 $28.63 6,924
2015-12-14 $30.03 $30.15 $29.66 $29.96 $28.28 35,470
2015-12-11 $30.34 $30.41 $30.00 $30.08 $28.39 21,574
2015-12-10 $30.66 $30.98 $30.66 $30.76 $29.04 21,904
2015-12-09 $30.97 $31.31 $30.60 $30.69 $28.97 6,381
2015-12-08 $30.95 $31.06 $30.86 $31.06 $29.31 10,851
2015-12-07 $31.54 $31.54 $31.08 $31.18 $29.43 12,804
2015-12-04 $31.10 $31.58 $31.10 $31.54 $29.77 4,700
2015-12-03 $31.61 $31.66 $31.02 $31.09 $29.35 14,577
2015-12-02 $31.94 $32.00 $31.65 $31.66 $29.88 6,905
2015-12-01 $31.87 $32.00 $31.74 $32.00 $30.20 12,872
2015-11-30 $31.93 $31.96 $31.73 $31.76 $29.98 24,767
2015-11-27 $31.88 $31.94 $31.85 $31.92 $30.13 4,170
2015-11-25 $31.63 $31.87 $31.63 $31.87 $30.08 15,031
2015-11-24 $31.32 $31.70 $31.30 $31.67 $29.89 8,239
2015-11-23 $31.40 $31.58 $31.32 $31.47 $29.70 17,282
2015-11-20 $31.31 $31.48 $31.31 $31.36 $29.60 7,391
2015-11-19 $31.30 $31.38 $31.15 $31.21 $29.46 10,959
2015-11-18 $30.94 $31.32 $30.90 $31.32 $29.56 6,275
2015-11-17 $30.90 $31.17 $30.78 $30.86 $29.13 13,515
2015-11-16 $30.52 $30.87 $30.50 $30.87 $29.14 10,382
2015-11-13 $30.80 $30.80 $30.52 $30.58 $28.86 8,396
2015-11-12 $31.30 $31.32 $30.94 $30.94 $29.20 14,899
2015-11-11 $31.85 $31.85 $31.53 $31.55 $29.78 10,982
2015-11-10 $31.62 $31.80 $31.52 $31.72 $29.94 12,102
2015-11-09 $32.00 $32.00 $31.54 $31.74 $29.96 12,422
2015-11-06 $31.93 $32.12 $31.80 $32.07 $30.27 13,580
2015-11-05 $31.85 $31.97 $31.80 $31.97 $30.18