Bruker Corp (BRKR)

Exchange: NASDAQ

$80.99 ($-2.88) -3.43%

Data as of Dec. 2, 2021

Dec. 2, 2021
Bruker Corp - Daily Information
Click for more stock information on Bruker Corp.
Daily Information Data
Date Dec. 2, 2021
Open $83.15
Previous Close $80.99
High $85.61
Low $80.74
Adjusted Open $83.15
Previous Adjusted Close $80.99
Adjusted High $85.61
Adjusted Low $80.74

About Bruker Corp (BRKR)

Bruker is enabling scientists to make breakthrough discoveries and develop new applications that improve the quality of human life. Bruker’s high performance scientific instruments and high value analytical and diagnostic solutions enable scientists to explore life and materials at molecular, cellular and microscopic levels. In close cooperation with our customers, Bruker is enabling innovation, improved productivity and customer success in life science molecular and cell biology research, in applied and pharma applications, in microscopy and nanoanalysis, as well as in industrial applications. Bruker offers differentiated, high-value life science and diagnostics systems and solutions in preclinical imaging, clinical phenomics research, proteomics and multiomics, spatial and single-cell biology, functional structural and condensate biology, as well as in clinical microbiology and molecular diagnostics.

Historical Stock Data for Bruker Corp (BRKR)
Date Open High Low Close Adj.Close Volume
2021-11-30 $83.15 $85.61 $80.74 $80.99 $80.99 2,537,453
2021-11-29 $83.30 $85.87 $82.58 $83.87 $83.83 2,569,203
2021-11-26 $84.97 $87.22 $82.99 $83.22 $83.18 4,602,006
2021-11-24 $76.86 $78.13 $76.00 $77.30 $77.26 656,066
2021-11-23 $80.05 $80.85 $77.06 $77.67 $77.63 1,062,421
2021-11-22 $83.94 $84.28 $80.37 $80.83 $80.79 1,247,529
2021-11-19 $84.34 $86.29 $82.89 $83.82 $83.78 647,451
2021-11-18 $85.68 $87.04 $83.73 $83.90 $83.86 575,933
2021-11-17 $83.84 $85.42 $83.12 $85.37 $85.33 572,925
2021-11-16 $82.50 $84.33 $82.30 $83.78 $83.74 393,001
2021-11-15 $82.93 $83.86 $82.23 $82.42 $82.38 339,182
2021-11-12 $82.28 $82.89 $82.07 $82.53 $82.49 309,224
2021-11-11 $81.92 $82.82 $81.60 $82.17 $82.13 356,064
2021-11-10 $81.85 $83.96 $80.57 $81.58 $81.54 399,426
2021-11-09 $83.62 $83.88 $82.49 $82.74 $82.70 313,501
2021-11-08 $81.79 $83.50 $81.25 $83.21 $83.17 422,260
2021-11-05 $81.04 $81.79 $79.40 $81.65 $81.61 832,187
2021-11-04 $80.86 $82.04 $80.38 $81.73 $81.69 412,145
2021-11-03 $81.81 $82.37 $77.75 $80.92 $80.88 559,928
2021-11-02 $82.30 $83.88 $78.77 $81.66 $81.62 833,156
2021-11-01 $80.21 $81.79 $79.56 $81.22 $81.18 819,601
2021-10-29 $79.34 $81.06 $78.71 $80.30 $80.26 471,749
2021-10-28 $77.98 $80.03 $77.89 $79.79 $79.75 508,627
2021-10-27 $79.54 $79.67 $77.14 $77.55 $77.51 369,816
2021-10-26 $78.75 $79.67 $78.36 $79.30 $79.26 453,004
2021-10-25 $78.20 $79.32 $77.46 $78.67 $78.63 282,058
2021-10-22 $78.26 $79.11 $77.73 $78.34 $78.30 249,016
2021-10-21 $79.06 $79.06 $77.54 $78.28 $78.24 373,929
2021-10-20 $78.11 $79.09 $78.02 $78.75 $78.71 410,238
2021-10-19 $77.91 $78.98 $77.67 $77.78 $77.74 617,429
2021-10-18 $77.07 $77.63 $76.30 $77.51 $77.47 276,671
2021-10-15 $76.54 $78.26 $75.94 $77.23 $77.19 1,098,737
2021-10-14 $75.92 $76.85 $75.55 $76.31 $76.27 407,537
2021-10-13 $75.51 $76.18 $74.39 $74.85 $74.81 701,399
2021-10-12 $76.63 $77.33 $74.19 $75.54 $75.50 682,572
2021-10-11 $76.74 $77.23 $75.96 $76.24 $76.20 235,522
2021-10-08 $77.94 $78.36 $76.49 $77.16 $77.12 331,788
2021-10-07 $77.34 $78.97 $77.34 $77.94 $77.90 505,604
2021-10-06 $76.75 $78.37 $76.10 $76.98 $76.94 672,289
2021-10-05 $77.12 $78.47 $76.80 $77.35 $77.31 387,543
2021-10-04 $77.75 $78.13 $75.76 $76.90 $76.86 489,301
2021-10-01 $78.34 $78.64 $75.51 $78.18 $78.14 669,342
2021-09-30 $79.63 $80.80 $78.07 $78.10 $78.06 598,950
2021-09-29 $79.87 $80.75 $78.94 $79.07 $79.03 744,535
2021-09-28 $78.84 $79.64 $76.75 $79.25 $79.21 1,365,578
2021-09-27 $84.01 $84.25 $78.51 $79.60 $79.56 871,128
2021-09-24 $84.37 $84.85 $83.68 $84.58 $84.54 576,036
2021-09-23 $84.02 $85.47 $83.90 $84.87 $84.83 470,346
2021-09-22 $82.22 $83.86 $81.82 $83.43 $83.39 577,163
2021-09-21 $83.36 $83.47 $81.92 $82.19 $82.15 404,017
2021-09-20 $82.09 $83.51 $81.12 $82.70 $82.66 623,288
2021-09-17 $83.64 $84.24 $82.37 $83.35 $83.31 1,671,807
2021-09-16 $85.26 $85.50 $82.88 $83.26 $83.22 1,368,868
2021-09-15 $86.00 $86.46 $84.38 $85.21 $85.17 1,392,884
2021-09-14 $86.29 $86.41 $85.27 $85.89 $85.85 617,792
2021-09-13 $90.18 $90.21 $85.14 $86.04 $86.00 897,949
2021-09-10 $90.58 $90.89 $89.66 $89.78 $89.74 520,288
2021-09-09 $91.44 $92.35 $90.34 $90.40 $90.36 322,986
2021-09-08 $90.79 $91.58 $90.25 $91.06 $91.02 446,431
2021-09-07 $91.25 $91.25 $89.53 $90.82 $90.78 641,859
2021-09-03 $90.92 $92.05 $90.40 $91.36 $91.31 441,562
2021-09-02 $89.50 $90.88 $89.26 $90.80 $90.76 669,092
2021-09-01 $88.33 $89.59 $87.65 $89.37 $89.33 376,708
2021-08-31 $89.82 $89.99 $87.68 $88.31 $88.27 610,813
2021-08-30 $88.02 $89.83 $88.02 $89.67 $89.59 316,855
2021-08-27 $87.93 $89.21 $87.83 $88.02 $87.94 362,256
2021-08-26 $87.68 $88.25 $86.78 $87.62 $87.54 290,314
2021-08-25 $86.92 $87.55 $86.16 $87.53 $87.45 592,655
2021-08-24 $84.68 $87.04 $84.31 $86.86 $86.78 915,424
2021-08-23 $84.25 $85.32 $84.20 $84.43 $84.35 344,049
2021-08-20 $84.15 $84.92 $83.83 $84.16 $84.08 432,006
2021-08-19 $81.95 $83.82 $81.49 $83.74 $83.66 666,063
2021-08-18 $83.21 $84.12 $82.69 $82.91 $82.83 313,069
2021-08-17 $84.16 $84.35 $82.35 $83.03 $82.95 449,255
2021-08-16 $83.00 $84.11 $82.72 $83.77 $83.69 579,895
2021-08-13 $82.73 $83.00 $82.35 $82.92 $82.84 371,084
2021-08-12 $81.28 $82.70 $81.19 $82.68 $82.60 520,797
2021-08-11 $82.64 $82.81 $81.01 $81.58 $81.50 453,523
2021-08-10 $83.30 $83.54 $82.23 $82.61 $82.53 761,826
2021-08-09 $82.89 $83.49 $82.41 $82.85 $82.77 582,712
2021-08-06 $81.24 $82.84 $80.35 $82.61 $82.53 927,274
2021-08-05 $81.70 $82.65 $80.92 $81.32 $81.24 579,110
2021-08-04 $80.10 $82.01 $78.36 $81.65 $81.57 901,262
2021-08-03 $83.14 $84.02 $80.24 $80.78 $80.70 1,534,585
2021-08-02 $82.93 $84.41 $82.45 $82.50 $82.42 957,622
2021-07-30 $81.88 $82.77 $81.51 $82.25 $82.17 570,782
2021-07-29 $81.56 $82.71 $81.46 $81.90 $81.82 720,619
2021-07-28 $80.64 $81.54 $80.64 $81.47 $81.39 477,135
2021-07-27 $80.93 $81.60 $80.50 $80.79 $80.71 416,868
2021-07-26 $82.28 $82.66 $80.77 $80.86 $80.78 645,447
2021-07-23 $81.83 $82.76 $81.61 $82.35 $82.27 558,836
2021-07-22 $80.25 $81.63 $80.25 $81.50 $81.42 537,208
2021-07-21 $80.94 $81.47 $79.69 $80.19 $80.11 456,821
2021-07-20 $78.55 $80.96 $78.25 $80.94 $80.86 1,095,486
2021-07-19 $77.61 $78.65 $77.13 $78.13 $78.06 470,019
2021-07-16 $79.30 $79.90 $78.24 $78.36 $78.29 468,018
2021-07-15 $80.11 $80.31 $78.73 $79.40 $79.32 776,262
2021-07-14 $79.55 $80.27 $79.23 $80.19 $80.11 480,719
2021-07-13 $79.59 $80.05 $79.00 $79.42 $79.34 551,917
2021-07-12 $80.81 $81.00 $79.36 $79.80 $79.72 485,281
2021-07-09 $79.40 $80.14 $78.88 $80.06 $79.98 651,024
2021-07-08 $78.33 $79.37 $77.41 $79.04 $78.97 737,039
2021-07-07 $78.40 $79.21 $77.89 $79.21 $79.14 468,757
2021-07-06 $77.82 $78.22 $77.41 $78.10 $78.03 409,488
2021-07-02 $76.95 $77.58 $76.35 $77.56 $77.49 388,038
2021-07-01 $75.91 $76.70 $75.44 $76.52 $76.45 417,167
2021-06-30 $76.13 $76.42 $75.02 $75.98 $75.91 876,100
2021-06-29 $75.84 $76.11 $75.11 $75.99 $75.92 370,708
2021-06-28 $75.10 $76.00 $74.63 $75.76 $75.69 497,981
2021-06-25 $73.53 $75.01 $73.20 $74.54 $74.47 2,657,966
2021-06-24 $74.07 $74.07 $72.82 $73.35 $73.28 424,638
2021-06-23 $72.93 $74.20 $72.50 $73.60 $73.53 866,377
2021-06-22 $71.80 $73.10 $70.93 $73.02 $72.95 1,147,606
2021-06-21 $72.79 $74.52 $71.39 $71.87 $71.80 1,658,370
2021-06-18 $72.99 $74.12 $72.02 $72.29 $72.22 2,779,556
2021-06-17 $72.77 $74.73 $72.10 $72.81 $72.74 1,294,769
2021-06-16 $75.75 $75.82 $73.75 $73.99 $73.92 1,708,609
2021-06-15 $74.42 $75.62 $73.68 $75.36 $75.29 971,513
2021-06-14 $73.68 $74.58 $73.15 $73.49 $73.42 567,135
2021-06-11 $73.56 $73.56 $72.83 $73.52 $73.45 894,460
2021-06-10 $72.35 $73.77 $72.35 $73.08 $73.01 564,446
2021-06-09 $71.65 $73.04 $71.65 $72.47 $72.40 546,749
2021-06-08 $69.59 $71.77 $69.59 $71.64 $71.57 616,773
2021-06-07 $69.60 $70.48 $69.37 $69.42 $69.35 520,143
2021-06-04 $68.92 $70.55 $68.91 $69.53 $69.46 609,313
2021-06-03 $67.82 $68.63 $67.78 $68.54 $68.48 633,040
2021-06-02 $69.68 $70.31 $67.80 $68.07 $68.01 567,463
2021-06-01 $70.15 $70.15 $68.33 $69.03 $68.96 475,585
2021-05-28 $69.97 $70.33 $69.22 $69.44 $69.37 461,428
2021-05-27 $69.53 $70.00 $69.30 $69.44 $69.33 1,037,849
2021-05-26 $69.81 $70.54 $68.57 $69.22 $69.11 572,098
2021-05-25 $69.96 $70.62 $69.34 $69.84 $69.73 675,508
2021-05-24 $69.74 $70.41 $69.35 $69.76 $69.65 623,265
2021-05-21 $69.94 $70.63 $68.68 $69.09 $68.98 602,045
2021-05-20 $67.26 $69.27 $67.10 $69.04 $68.93 949,554
2021-05-19 $66.00 $67.79 $65.58 $67.29 $67.19 840,780
2021-05-18 $66.86 $67.47 $66.49 $66.83 $66.73 846,489
2021-05-17 $68.56 $69.23 $66.89 $67.13 $67.03 855,360
2021-05-14 $67.63 $68.72 $67.63 $68.55 $68.45 615,244
2021-05-13 $67.47 $67.86 $66.42 $67.53 $67.43 1,115,887
2021-05-12 $68.72 $68.98 $66.31 $66.45 $66.35 501,874
2021-05-11 $67.74 $69.15 $67.61 $69.15 $69.04 312,530
2021-05-10 $69.84 $69.86 $68.47 $68.52 $68.42 314,440
2021-05-07 $68.42 $70.08 $68.00 $69.33 $69.22 359,317
2021-05-06 $69.27 $70.66 $67.35 $68.20 $68.10 396,205
2021-05-05 $71.28 $71.28 $66.02 $69.01 $68.91 492,793
2021-05-04 $68.16 $69.00 $67.54 $68.54 $68.44 451,117
2021-05-03 $69.00 $69.74 $68.20 $68.65 $68.55 332,437
2021-04-30 $69.46 $70.06 $68.16 $68.52 $68.42 429,983
2021-04-29 $69.80 $70.62 $68.62 $70.03 $69.92 422,038
2021-04-28 $70.00 $70.58 $68.98 $69.43 $69.32 425,654
2021-04-27 $69.41 $70.27 $68.80 $70.03 $69.92 323,701
2021-04-26 $69.64 $70.15 $68.88 $69.48 $69.37 353,626
2021-04-23 $67.48 $69.82 $67.17 $69.51 $69.40 379,292
2021-04-22 $67.72 $70.00 $67.00 $67.44 $67.34 661,459
2021-04-21 $67.05 $67.95 $66.80 $67.71 $67.61 550,390
2021-04-20 $66.65 $67.36 $66.31 $67.16 $67.06 533,406
2021-04-19 $67.72 $67.72 $66.42 $66.97 $66.87 492,864
2021-04-16 $68.11 $68.11 $67.07 $67.65 $67.55 620,785
2021-04-15 $68.04 $68.99 $67.64 $67.87 $67.77 696,248
2021-04-14 $70.53 $70.61 $67.16 $67.53 $67.43 569,602
2021-04-13 $67.64 $69.12 $67.19 $68.98 $68.88 415,017
2021-04-12 $68.81 $68.91 $67.52 $67.65 $67.55 426,516
2021-04-09 $67.01 $68.80 $66.06 $68.61 $68.51 345,862
2021-04-08 $68.05 $68.38 $67.11 $67.45 $67.35 419,187
2021-04-07 $68.11 $68.11 $66.34 $67.34 $67.24 465,562
2021-04-06 $67.63 $69.30 $67.63 $68.36 $68.26 513,096
2021-04-05 $65.40 $67.56 $64.49 $67.47 $67.37 525,507
2021-04-01 $64.32 $65.05 $63.72 $64.92 $64.82 309,357
2021-03-31 $63.31 $65.20 $63.04 $64.28 $64.18 626,476
2021-03-30 $63.53 $64.17 $63.04 $63.24 $63.14 262,183
2021-03-29 $63.09 $63.99 $62.86 $63.64 $63.54 334,871
2021-03-26 $62.22 $63.48 $61.71 $63.40 $63.30 324,140
2021-03-25 $60.16 $62.02 $60.00 $61.95 $61.86 238,395
2021-03-24 $61.09 $62.19 $60.62 $60.68 $60.59 232,353
2021-03-23 $61.79 $62.36 $60.85 $61.27 $61.18 511,940
2021-03-22 $60.78 $62.33 $60.27 $61.43 $61.34 473,127
2021-03-19 $60.31 $61.33 $59.85 $60.69 $60.60 532,038
2021-03-18 $60.68 $61.67 $59.83 $60.07 $59.98 398,346
2021-03-17 $60.55 $61.88 $59.97 $61.26 $61.17 383,860
2021-03-16 $62.40 $63.63 $60.74 $61.05 $60.96 370,147
2021-03-15 $61.71 $63.08 $60.62 $62.90 $62.80 241,596
2021-03-12 $61.71 $61.78 $61.04 $61.39 $61.30 437,580
2021-03-11 $61.17 $62.16 $60.98 $61.72 $61.63 268,069
2021-03-10 $61.68 $61.74 $60.20 $60.32 $60.23 550,189
2021-03-09 $59.44 $61.59 $59.24 $60.85 $60.76 470,978
2021-03-08 $59.65 $60.70 $58.69 $58.72 $58.63 523,355
2021-03-05 $59.16 $59.58 $56.93 $59.41 $59.32 644,496
2021-03-04 $60.95 $61.41 $58.11 $58.63 $58.54 509,478
2021-03-03 $61.80 $62.60 $61.10 $61.18 $61.05 458,802
2021-03-02 $62.38 $62.79 $61.21 $62.32 $62.18 341,625
2021-03-01 $61.89 $63.87 $61.22 $62.51 $62.37 325,679
2021-02-26 $62.96 $63.40 $60.80 $60.98 $60.85 656,736
2021-02-25 $63.59 $64.46 $62.57 $62.79 $62.65 372,167
2021-02-24 $63.22 $64.86 $62.68 $64.26 $64.12 464,245
2021-02-23 $62.30 $63.80 $61.66 $63.05 $62.91 527,105
2021-02-22 $62.70 $63.86 $62.36 $63.01 $62.87 441,210
2021-02-19 $62.42 $63.26 $61.93 $62.88 $62.74 351,272
2021-02-18 $63.09 $63.09 $60.95 $62.35 $62.21 641,065
2021-02-17 $63.51 $64.46 $61.18 $61.41 $61.27 443,837
2021-02-16 $61.01 $66.37 $61.01 $63.48 $63.34 821,584
2021-02-12 $60.02 $69.92 $59.48 $60.75 $60.62 491,982
2021-02-11 $58.80 $59.50 $58.37 $59.38 $59.25 300,367
2021-02-10 $58.77 $59.19 $57.79 $58.29 $58.16 335,790
2021-02-09 $57.70 $58.05 $57.09 $57.81 $57.68 418,289
2021-02-08 $56.57 $58.47 $56.00 $57.91 $57.78 611,050
2021-02-05 $55.23 $56.47 $55.23 $55.77 $55.64 608,107
2021-02-04 $55.84 $57.02 $55.54 $56.78 $56.65 424,337
2021-02-03 $56.99 $57.07 $54.46 $55.51 $55.39 783,464
2021-02-02 $58.39 $59.29 $57.15 $57.16 $57.03 881,524
2021-02-01 $58.46 $58.95 $57.65 $58.04 $57.91 450,307
2021-01-29 $58.59 $58.95 $57.35 $57.89 $57.76 519,847
2021-01-28 $57.85 $59.00 $56.92 $58.39 $58.26 456,389
2021-01-27 $59.07 $59.15 $55.94 $57.29 $57.16 554,333
2021-01-26 $60.38 $60.55 $58.38 $58.56 $58.43 319,210
2021-01-25 $60.91 $61.41 $59.19 $60.10 $59.97 404,050
2021-01-22 $60.88 $61.17 $60.34 $60.84 $60.71 276,512
2021-01-21 $60.82 $61.26 $59.98 $60.86 $60.73 407,973
2021-01-20 $61.14 $61.23 $60.28 $60.94 $60.81 671,642
2021-01-19 $59.69 $60.93 $59.07 $60.66 $60.53 423,159
2021-01-15 $58.87 $59.58 $58.00 $59.04 $58.91 327,854
2021-01-14 $58.12 $59.66 $58.12 $58.74 $58.61 466,501
2021-01-13 $59.17 $59.43 $57.99 $58.04 $57.91 451,653
2021-01-12 $58.88 $60.35 $57.10 $59.08 $58.95 732,517
2021-01-11 $58.75 $59.40 $58.48 $59.14 $59.01 438,890
2021-01-08 $58.31 $59.74 $58.02 $58.98 $58.85 520,827
2021-01-07 $56.56 $58.22 $56.33 $58.02 $57.89 712,509
2021-01-06 $54.01 $56.74 $53.93 $56.27 $56.15 857,597
2021-01-05 $53.34 $54.55 $53.20 $54.32 $54.20 509,168
2021-01-04 $54.46 $55.12 $53.06 $53.31 $53.19 406,723
2020-12-31 $53.59 $54.44 $53.05 $54.13 $54.01 308,874
2020-12-30 $53.85 $54.49 $52.79 $53.51 $53.39 336,396
2020-12-29 $54.21 $54.42 $52.94 $53.44 $53.32 526,481
2020-12-28 $55.01 $55.05 $53.75 $53.82 $53.70 254,551
2020-12-24 $54.18 $54.50 $53.89 $54.33 $54.21 105,892
2020-12-23 $53.85 $54.58 $53.57 $54.02 $53.90 263,538
2020-12-22 $54.47 $54.82 $53.77 $54.00 $53.88 557,659
2020-12-21 $54.32 $54.54 $53.09 $54.46 $54.34 296,636
2020-12-18 $55.57 $55.87 $54.78 $55.48 $55.36 841,716
2020-12-17 $53.97 $55.47 $53.97 $55.34 $55.22 324,023
2020-12-16 $54.71 $54.87 $53.95 $54.47 $54.35 316,429
2020-12-15 $54.14 $55.09 $53.91 $54.56 $54.44 441,591
2020-12-14 $54.01 $55.51 $53.57 $53.60 $53.48 501,016
2020-12-11 $54.18 $54.79 $53.96 $54.03 $53.91 260,702
2020-12-10 $53.64 $54.58 $53.28 $54.42 $54.30 322,490
2020-12-09 $54.68 $54.68 $53.48 $53.81 $53.69 416,708
2020-12-08 $54.11 $54.81 $53.47 $54.59 $54.47 448,519
2020-12-07 $53.80 $54.30 $52.53 $54.10 $53.98 485,134
2020-12-04 $52.63 $53.78 $51.21 $53.66 $53.54 391,423
2020-12-03 $51.47 $52.64 $51.47 $52.31 $52.19 841,087
2020-12-02 $51.21 $51.98 $50.95 $51.72 $51.61 541,317
2020-12-01 $51.00 $51.79 $50.33 $51.52 $51.41 522,290
2020-11-30 $50.61 $51.36 $50.22 $50.61 $50.50 688,291
2020-11-27 $50.39 $50.98 $50.13 $50.66 $50.51 151,609
2020-11-25 $50.32 $50.78 $50.00 $50.50 $50.35 368,319
2020-11-24 $52.05 $52.95 $50.04 $50.32 $50.17 861,919
2020-11-23 $50.87 $52.10 $49.59 $51.91 $51.75 1,073,486
2020-11-20 $50.02 $51.92 $49.69 $51.04 $50.89 910,497
2020-11-19 $49.16 $50.33 $48.91 $50.16 $50.01 535,757
2020-11-18 $50.22 $50.71 $49.20 $49.21 $49.06 775,610
2020-11-17 $49.66 $50.47 $48.71 $50.08 $49.93 459,451
2020-11-16 $49.55 $49.90 $48.30 $49.82 $49.67 491,895
2020-11-13 $47.35 $49.07 $47.35 $48.97 $48.82 649,591
2020-11-12 $46.45 $47.49 $46.25 $47.33 $47.19 651,035
2020-11-11 $47.37 $49.29 $45.99 $46.37 $46.23 540,071
2020-11-10 $47.93 $48.18 $46.08 $46.88 $46.74 554,302
2020-11-09 $48.23 $49.25 $47.65 $48.23 $48.09 882,464
2020-11-06 $46.43 $47.49 $46.20 $46.46 $46.32 705,532
2020-11-05 $45.64 $46.86 $44.88 $46.43 $46.29 802,347
2020-11-04 $44.45 $45.83 $43.93 $45.38 $45.24 614,297
2020-11-03 $43.50 $44.35 $42.07 $43.98 $43.85 1,138,091
2020-11-02 $42.86 $44.76 $41.96 $44.03 $43.90 885,063
2020-10-30 $41.61 $42.67 $41.31 $42.54 $42.41 469,253
2020-10-29 $41.27 $42.47 $40.82 $41.99 $41.86 330,492
2020-10-28 $41.74 $42.52 $40.79 $41.24 $41.12 410,868
2020-10-27 $42.32 $43.84 $41.68 $42.69 $42.56 819,750
2020-10-26 $42.15 $42.97 $41.80 $42.06 $41.93 343,369
2020-10-23 $43.27 $43.32 $41.97 $42.46 $42.33 170,289
2020-10-22 $41.36 $43.47 $40.57 $43.25 $43.12 517,218
2020-10-21 $41.00 $42.01 $40.75 $41.30 $41.18 700,307
2020-10-20 $42.00 $42.37 $41.40 $41.55 $41.43 399,936
2020-10-19 $42.53 $43.27 $41.81 $41.89 $41.76 363,623
2020-10-16 $41.88 $42.24 $41.65 $42.19 $42.06 563,084
2020-10-15 $41.58 $42.11 $41.17 $41.70 $41.58 265,180
2020-10-14 $43.03 $43.87 $41.95 $42.05 $41.92 563,236
2020-10-13 $43.46 $44.07 $42.97 $43.08 $42.95 510,099
2020-10-12 $42.27 $43.71 $42.26 $43.46 $43.33 696,118
2020-10-09 $42.02 $42.27 $41.53 $42.14 $42.01 494,888
2020-10-08 $40.92 $42.19 $40.64 $41.64 $41.52 656,000
2020-10-07 $40.08 $40.83 $40.08 $40.73 $40.61 495,593
2020-10-06 $39.52 $40.31 $39.41 $39.75 $39.63 972,594
2020-10-05 $39.15 $39.86 $39.15 $39.48 $39.36 544,496
2020-10-02 $38.66 $39.61 $38.66 $38.78 $38.66 361,383
2020-10-01 $39.55 $40.49 $39.06 $39.15 $39.03 415,444
2020-09-30 $40.14 $40.56 $38.13 $39.75 $39.63 436,140
2020-09-29 $39.56 $40.48 $39.56 $39.90 $39.78 677,380
2020-09-28 $39.48 $40.03 $39.32 $39.49 $39.37 455,185
2020-09-25 $38.30 $39.36 $37.84 $39.16 $39.04 419,493
2020-09-24 $38.55 $38.93 $38.07 $38.34 $38.23 517,735
2020-09-23 $38.94 $39.89 $38.72 $38.73 $38.61 492,686
2020-09-22 $38.32 $38.95 $38.14 $38.78 $38.66 705,607
2020-09-21 $37.96 $38.47 $37.27 $38.35 $38.24 650,310
2020-09-18 $39.28 $39.44 $38.36 $38.63 $38.51 1,007,193
2020-09-17 $38.22 $39.61 $38.16 $39.04 $38.92 597,713
2020-09-16 $39.56 $39.83 $38.58 $38.60 $38.48 459,331
2020-09-15 $40.00 $40.60 $39.12 $39.25 $39.13 400,740
2020-09-14 $40.57 $40.82 $39.52 $39.80 $39.68 410,339
2020-09-11 $39.65 $40.54 $39.41 $40.40 $40.28 763,640
2020-09-10 $39.47 $40.37 $39.14 $39.20 $39.08 522,260
2020-09-09 $39.16 $39.62 $39.00 $39.28 $39.16 289,832
2020-09-08 $39.00 $39.49 $38.44 $38.86 $38.74 298,679
2020-09-04 $41.12 $41.48 $39.23 $39.69 $39.57 253,374
2020-09-03 $42.88 $42.88 $40.35 $40.63 $40.51 375,814
2020-09-02 $42.62 $43.25 $41.10 $42.81 $42.68 514,367
2020-09-01 $42.00 $42.99 $41.96 $42.68 $42.55 366,223
2020-08-31 $42.22 $42.43 $41.68 $42.02 $41.89 321,004
2020-08-28 $42.24 $42.27 $41.67 $42.13 $41.96 235,180
2020-08-27 $42.23 $42.60 $41.14 $42.21 $42.04 276,179
2020-08-26 $42.04 $42.22 $41.68 $41.99 $41.82 283,086
2020-08-25 $41.99 $42.31 $41.82 $42.19 $42.02 185,580
2020-08-24 $42.51 $42.81 $41.67 $42.00 $41.83 243,273
2020-08-21 $41.87 $42.47 $41.08 $42.32 $42.15 443,266
2020-08-20 $42.39 $42.39 $41.82 $41.86 $41.70 219,999
2020-08-19 $42.60 $42.91 $41.98 $42.53 $42.36 441,179
2020-08-18 $42.63 $42.81 $42.16 $42.53 $42.36 294,299
2020-08-17 $43.26 $43.67 $42.73 $42.75 $42.58 244,788
2020-08-14 $43.88 $43.88 $42.98 $43.13 $42.96 160,626
2020-08-13 $43.89 $44.17 $43.46 $43.99 $43.82 274,031
2020-08-12 $43.95 $44.28 $43.83 $43.97 $43.80 222,167
2020-08-11 $44.54 $44.56 $43.20 $43.64 $43.47 491,097
2020-08-10 $44.00 $44.56 $43.93 $44.33 $44.16 394,937
2020-08-07 $43.23 $44.17 $43.23 $44.13 $43.96 417,539
2020-08-06 $44.24 $44.45 $42.96 $43.50 $43.33 406,733
2020-08-05 $44.89 $45.78 $44.06 $44.20 $44.03 563,759
2020-08-04 $48.01 $48.17 $43.39 $44.69 $44.51 930,364
2020-08-03 $44.82 $46.71 $44.81 $46.17 $45.99 1,031,939
2020-07-31 $43.77 $44.83 $43.35 $44.62 $44.44 572,879
2020-07-30 $43.45 $44.50 $43.45 $43.94 $43.77 430,128
2020-07-29 $43.44 $44.32 $43.10 $43.85 $43.68 400,887
2020-07-28 $44.13 $44.27 $43.15 $43.35 $43.18 791,385
2020-07-27 $43.03 $44.42 $42.45 $44.30 $44.13 491,740
2020-07-24 $43.85 $43.85 $42.59 $42.93 $42.76 278,144
2020-07-23 $43.66 $44.27 $42.55 $43.90 $43.73 619,494
2020-07-22 $42.37 $44.16 $42.33 $43.83 $43.66 690,014
2020-07-21 $42.91 $43.10 $41.97 $42.10 $41.93 367,783
2020-07-20 $43.22 $44.02 $42.59 $42.95 $42.78 600,283
2020-07-17 $42.86 $43.30 $42.47 $43.04 $42.87 303,384
2020-07-16 $42.96 $43.17 $42.51 $42.85 $42.68 402,493
2020-07-15 $40.79 $43.39 $40.75 $43.17 $43.00 912,294
2020-07-14 $39.58 $40.16 $38.80 $40.11 $39.95 454,417
2020-07-13 $40.11 $40.65 $39.36 $39.48 $39.32 389,078
2020-07-10 $40.98 $40.98 $39.52 $39.63 $39.47 494,096
2020-07-09 $41.26 $41.36 $40.13 $40.94 $40.78 327,665
2020-07-08 $40.85 $41.73 $40.78 $41.26 $41.10 386,800
2020-07-07 $41.59 $42.29 $40.84 $40.93 $40.77 661,000
2020-07-06 $42.22 $42.67 $41.67 $41.85 $41.69 1,000,550
2020-07-02 $40.98 $41.93 $40.39 $41.50 $41.34 645,224
2020-07-01 $40.53 $41.02 $39.43 $40.59 $40.43 802,555
2020-06-30 $39.64 $40.81 $39.50 $40.68 $40.52 577,551
2020-06-29 $38.32 $39.44 $38.03 $39.27 $39.12 987,474
2020-06-26 $38.54 $38.99 $37.42 $37.96 $37.81 1,530,150
2020-06-25 $38.54 $38.84 $36.82 $38.52 $38.37 602,204
2020-06-24 $40.39 $41.10 $37.95 $38.58 $38.43 802,094
2020-06-23 $40.64 $41.05 $40.09 $40.55 $40.39 713,365
2020-06-22 $40.79 $41.11 $40.07 $40.47 $40.31 361,765
2020-06-19 $41.72 $42.14 $40.53 $41.09 $40.93 815,855
2020-06-18 $40.86 $41.65 $40.71 $41.09 $40.93 388,681
2020-06-17 $41.78 $41.95 $41.10 $41.25 $41.09 271,124
2020-06-16 $42.56 $42.76 $41.11 $41.49 $41.33 428,310
2020-06-15 $39.59 $41.21 $39.53 $41.05 $40.89 566,504
2020-06-12 $40.27 $40.71 $39.40 $40.66 $40.50 664,192
2020-06-11 $40.92 $40.92 $39.31 $39.40 $39.24 620,293
2020-06-10 $42.09 $42.44 $41.59 $41.82 $41.66 359,885
2020-06-09 $43.02 $43.23 $41.97 $41.98 $41.81 318,339
2020-06-08 $43.96 $44.13 $41.76 $43.30 $43.13 634,083
2020-06-05 $43.36 $44.54 $43.16 $43.77 $43.60 691,782
2020-06-04 $44.26 $44.28 $42.05 $42.79 $42.62 661,061
2020-06-03 $43.74 $44.91 $43.27 $44.53 $44.35 510,367
2020-06-02 $43.24 $43.74 $42.42 $43.44 $43.27 436,718
2020-06-01 $43.15 $43.57 $42.90 $43.22 $43.05 347,730
2020-05-29 $43.37 $43.80 $42.44 $43.28 $43.11 581,278
2020-05-28 $44.82 $45.25 $43.68 $43.73 $43.52 1,424,198
2020-05-27 $42.79 $44.26 $42.27 $44.18 $43.97 597,601
2020-05-26 $42.61 $43.47 $41.88 $42.37 $42.16 686,271
2020-05-22 $41.63 $41.63 $40.98 $41.47 $41.27 374,627
2020-05-21 $42.68 $43.13 $41.38 $41.52 $41.32 675,015
2020-05-20 $43.85 $44.25 $42.53 $42.77 $42.56 675,482
2020-05-19 $43.00 $43.91 $42.30 $43.15 $42.94 772,287
2020-05-18 $42.48 $43.44 $42.39 $43.00 $42.79 1,255,083
2020-05-15 $39.46 $42.26 $39.08 $41.53 $41.33 2,201,728
2020-05-14 $37.91 $40.07 $37.50 $39.81 $39.62 1,665,353
2020-05-13 $37.76 $38.88 $37.21 $37.86 $37.68 1,100,018
2020-05-12 $39.06 $39.13 $37.88 $37.95 $37.77 932,637
2020-05-11 $38.41 $39.52 $37.13 $39.06 $38.87 573,412
2020-05-08 $40.29 $40.79 $38.69 $38.83 $38.64 625,273
2020-05-07 $37.19 $39.93 $36.62 $39.79 $39.60 1,887,261
2020-05-06 $37.60 $38.75 $37.15 $37.95 $37.77 901,869
2020-05-05 $35.98 $38.08 $35.98 $37.45 $37.27 551,664
2020-05-04 $36.99 $37.14 $36.03 $36.22 $36.04 735,500
2020-05-01 $38.32 $38.69 $36.85 $37.10 $36.92 624,909
2020-04-30 $39.57 $39.94 $38.74 $39.32 $39.13 525,960
2020-04-29 $38.46 $40.00 $38.19 $39.81 $39.62 631,634
2020-04-28 $38.69 $38.94 $37.38 $37.59 $37.41 906,581
2020-04-27 $37.12 $38.99 $37.12 $38.70 $38.51 961,762
2020-04-24 $37.41 $37.41 $35.60 $36.88 $36.70 805,624
2020-04-23 $35.82 $37.47 $34.88 $36.91 $36.73 907,715
2020-04-22 $35.69 $35.69 $34.82 $35.40 $35.23 847,197
2020-04-21 $35.92 $35.94 $34.79 $35.02 $34.85 835,852
2020-04-20 $37.15 $37.55 $36.48 $36.83 $36.65 1,271,334
2020-04-17 $37.11 $37.81 $36.31 $37.53 $37.35 1,728,951
2020-04-16 $36.31 $36.64 $35.31 $36.29 $36.11 678,833
2020-04-15 $35.66 $36.06 $35.13 $35.88 $35.71 957,511
2020-04-14 $37.08 $37.08 $36.19 $36.59 $36.41 876,587
2020-04-13 $36.81 $37.11 $35.30 $36.11 $35.93 963,542
2020-04-09 $37.37 $37.79 $36.13 $36.80 $36.62 1,382,928
2020-04-08 $36.87 $37.44 $35.66 $36.99 $36.81 1,154,398
2020-04-07 $37.50 $38.26 $36.08 $36.28 $36.10 531,836
2020-04-06 $35.22 $36.58 $34.42 $36.16 $35.98 563,990
2020-04-03 $33.40 $34.20 $32.50 $33.68 $33.52 1,831,139
2020-04-02 $30.97 $34.72 $30.78 $33.61 $33.45 1,556,851
2020-04-01 $33.29 $34.14 $30.90 $31.56 $31.41 1,312,678
2020-03-31 $38.33 $39.49 $35.16 $35.86 $35.69 1,854,776
2020-03-30 $36.86 $38.74 $35.00 $38.55 $38.36 1,183,029
2020-03-27 $38.66 $38.83 $36.63 $36.87 $36.69 978,197
2020-03-26 $37.10 $40.72 $36.30 $40.15 $39.95 969,674
2020-03-25 $35.26 $37.79 $34.41 $36.55 $36.37 773,900
2020-03-24 $33.04 $35.26 $33.02 $34.50 $34.33 637,237
2020-03-23 $34.79 $34.79 $31.18 $31.86 $31.71 1,113,404
2020-03-20 $35.60 $38.36 $34.13 $34.37 $34.20 1,006,413
2020-03-19 $36.87 $37.56 $33.98 $35.81 $35.64 1,107,807
2020-03-18 $32.79 $37.18 $32.34 $37.03 $36.85 1,198,309
2020-03-17 $32.69 $36.37 $31.33 $35.03 $34.86 1,317,299
2020-03-16 $33.76 $34.27 $31.32 $31.89 $31.74 999,531
2020-03-13 $37.10 $38.62 $34.26 $37.58 $37.40 1,125,242
2020-03-12 $37.05 $39.30 $35.68 $35.69 $35.52 1,595,056
2020-03-11 $40.97 $41.68 $38.85 $40.00 $39.81 2,037,653
2020-03-10 $41.55 $42.43 $40.02 $42.34 $42.13 1,280,274
2020-03-09 $41.87 $42.50 $40.32 $40.39 $40.19 813,175
2020-03-06 $43.72 $44.90 $43.53 $44.67 $44.45 709,695
2020-03-05 $45.80 $46.47 $44.55 $45.00 $44.74 901,742
2020-03-04 $45.82 $47.00 $45.08 $46.91 $46.64 497,676
2020-03-03 $45.60 $46.77 $44.21 $44.91 $44.65 807,573
2020-03-02 $43.89 $45.63 $43.06 $45.60 $45.34 843,298
2020-02-28 $42.82 $44.37 $42.02 $43.56 $43.31 1,532,444
2020-02-27 $45.06 $46.79 $43.71 $44.36 $44.11 908,504
2020-02-26 $46.36 $47.81 $46.17 $46.22 $45.95 924,625
2020-02-25 $48.60 $49.00 $46.09 $46.13 $45.86 819,597
2020-02-24 $48.01 $48.78 $47.28 $48.50 $48.22 1,426,544
2020-02-21 $49.75 $49.98 $49.11 $49.58 $49.30 575,485
2020-02-20 $50.02 $50.23 $49.30 $49.84 $49.55 515,399
2020-02-19 $49.24 $50.22 $48.75 $49.99 $49.70 598,615
2020-02-18 $49.76 $50.25 $48.64 $49.25 $48.97 994,985
2020-02-14 $50.80 $50.80 $50.24 $50.51 $50.22 410,718
2020-02-13 $49.74 $51.53 $49.32 $50.59 $50.30 522,870
2020-02-12 $50.84 $51.33 $49.75 $50.54 $50.25 1,620,162
2020-02-11 $50.50 $51.56 $50.50 $51.44 $51.14 665,961
2020-02-10 $49.60 $50.43 $49.60 $50.30 $50.01 319,461
2020-02-07 $50.31 $50.95 $49.50 $49.76 $49.47 527,750
2020-02-06 $50.00 $50.93 $49.80 $50.61 $50.32 485,754
2020-02-05 $50.46 $50.61 $49.50 $49.84 $49.55 650,571
2020-02-04 $50.38 $51.00 $49.87 $49.97 $49.68 497,692
2020-02-03 $49.75 $50.12 $49.50 $49.95 $49.66 701,459
2020-01-31 $50.32 $50.45 $49.15 $49.47 $49.19 850,188
2020-01-30 $50.94 $51.26 $49.25 $50.58 $50.29 786,377
2020-01-29 $51.87 $52.09 $51.45 $51.50 $51.20 252,317
2020-01-28 $51.58 $52.08 $51.37 $51.71 $51.41 395,092
2020-01-27 $51.54 $52.12 $51.06 $51.48 $51.18 464,117
2020-01-24 $52.89 $53.04 $52.21 $52.40 $52.10 548,951
2020-01-23 $53.13 $53.55 $52.51 $52.82 $52.52 543,408
2020-01-22 $53.50 $53.76 $53.00 $53.19 $52.88 772,207
2020-01-21 $53.64 $54.09 $53.00 $53.23 $52.92 417,509
2020-01-17 $54.14 $54.41 $53.07 $53.63 $53.32 692,474
2020-01-16 $54.21 $54.49 $53.56 $53.99 $53.68 508,837
2020-01-15 $53.40 $54.35 $53.32 $53.72 $53.41 492,453
2020-01-14 $53.00 $54.25 $52.80 $53.45 $53.14 742,532
2020-01-13 $52.30 $53.08 $52.20 $53.00 $52.70 825,988
2020-01-10 $51.54 $52.41 $51.40 $51.92 $51.62 467,762
2020-01-09 $51.22 $51.83 $51.06 $51.25 $50.96 533,163
2020-01-08 $51.17 $51.67 $50.94 $50.98 $50.69 581,973
2020-01-07 $50.57 $51.16 $50.23 $50.79 $50.50 350,123
2020-01-06 $50.24 $50.74 $49.89 $50.57 $50.28 501,581
2020-01-03 $50.69 $50.97 $50.17 $50.42 $50.13 554,853
2020-01-02 $51.73 $52.00 $50.53 $51.36 $51.06 359,547
2019-12-31 $50.48 $51.02 $50.09 $50.97 $50.68 208,765
2019-12-30 $50.87 $50.93 $50.20 $50.44 $50.15 258,845
2019-12-27 $51.40 $51.40 $50.77 $50.98 $50.69 224,863
2019-12-26 $51.51 $51.55 $50.94 $51.22 $50.93 260,844
2019-12-24 $51.78 $52.15 $51.44 $51.61 $51.31 123,815
2019-12-23 $51.62 $51.99 $51.25 $51.75 $51.45 397,641
2019-12-20 $50.23 $51.67 $50.23 $51.61 $51.31 682,213
2019-12-19 $49.64 $50.05 $49.52 $49.74 $49.45 377,903
2019-12-18 $48.99 $49.60 $48.87 $49.43 $49.15 466,950
2019-12-17 $49.62 $49.68 $49.05 $49.18 $48.90 489,588
2019-12-16 $49.23 $49.73 $48.78 $49.48 $49.20 477,473
2019-12-13 $49.51 $49.67 $48.68 $48.87 $48.59 330,803
2019-12-12 $49.32 $50.22 $49.11 $49.58 $49.30 452,199
2019-12-11 $50.02 $50.09 $49.28 $49.54 $49.26 299,649
2019-12-10 $49.66 $50.31 $49.44 $50.11 $49.82 504,219
2019-12-09 $50.25 $50.35 $49.47 $49.67 $49.38 354,109
2019-12-06 $50.30 $50.76 $50.30 $50.42 $50.13 416,364
2019-12-05 $49.78 $50.27 $49.37 $49.95 $49.66 380,988
2019-12-04 $49.33 $49.81 $49.27 $49.47 $49.19 703,136
2019-12-03 $50.25 $50.48 $48.86 $49.02 $48.74 729,734
2019-12-02 $51.50 $51.89 $50.14 $50.70 $50.41 642,832
2019-11-29 $51.32 $51.87 $51.09 $51.19 $50.90 440,744
2019-11-27 $50.85 $51.63 $50.69 $51.29 $50.96 507,731
2019-11-26 $50.73 $51.05 $50.57 $50.86 $50.53 331,452
2019-11-25 $50.21 $51.02 $50.12 $50.75 $50.42 381,403
2019-11-22 $49.73 $49.96 $49.38 $49.86 $49.53 1,329,868
2019-11-21 $49.94 $49.97 $49.18 $49.50 $49.18 574,696
2019-11-20 $50.84 $51.13 $49.66 $49.83 $49.50 773,578
2019-11-19 $50.27 $51.23 $50.15 $50.72 $50.39 608,642
2019-11-18 $49.63 $50.63 $49.54 $50.30 $49.97 630,196
2019-11-15 $49.25 $49.86 $49.25 $49.48 $49.16 611,882
2019-11-14 $48.90 $49.67 $48.78 $49.17 $48.85 601,619
2019-11-13 $48.31 $48.85 $48.17 $48.62 $48.30 400,914
2019-11-12 $48.27 $48.67 $47.95 $48.34 $48.02 426,833
2019-11-11 $47.50 $48.26 $47.45 $48.12 $47.81 315,332
2019-11-08 $47.06 $47.95 $46.70 $47.90 $47.59 511,909
2019-11-07 $48.23 $48.91 $47.06 $47.10 $46.79 482,501
2019-11-06 $46.88 $48.41 $46.46 $48.21 $47.90 703,466
2019-11-05 $49.01 $49.33 $47.30 $47.59 $47.28 810,129
2019-11-04 $50.22 $50.76 $49.19 $49.21 $48.89 681,306
2019-11-01 $50.03 $52.23 $48.54 $50.10 $49.77 1,310,345
2019-10-31 $44.52 $44.72 $43.94 $44.50 $44.21 676,616
2019-10-30 $44.34 $44.66 $43.86 $44.57 $44.28 390,513
2019-10-29 $43.86 $44.54 $43.21 $44.18 $43.89 633,285
2019-10-28 $44.00 $44.96 $44.00 $44.29 $44.00 527,093
2019-10-25 $43.32 $44.12 $43.32 $43.73 $43.44 325,656
2019-10-24 $43.67 $43.77 $43.10 $43.65 $43.37 409,055
2019-10-23 $43.60 $43.80 $43.00 $43.34 $43.06 603,235
2019-10-22 $44.16 $44.22 $43.53 $43.58 $43.30 379,511
2019-10-21 $44.26 $44.26 $43.78 $43.96 $43.67 232,759
2019-10-18 $43.41 $44.02 $43.22 $43.94 $43.65 240,176
2019-10-17 $43.54 $44.20 $43.51 $43.64 $43.36 335,976
2019-10-16 $43.77 $43.77 $43.12 $43.33 $43.05 317,509
2019-10-15 $43.90 $44.24 $43.77 $43.85 $43.56 281,706
2019-10-14 $43.60 $43.95 $43.22 $43.52 $43.24 292,264
2019-10-11 $43.50 $44.16 $43.50 $43.73 $43.44 375,454
2019-10-10 $42.85 $43.44 $42.65 $43.10 $42.82 234,133
2019-10-09 $42.58 $43.13 $42.35 $42.93 $42.65 373,251
2019-10-08 $43.28 $43.76 $42.10 $42.36 $42.08 455,582
2019-10-07 $44.16 $44.45 $43.58 $43.74 $43.45 472,325
2019-10-04 $44.00 $44.68 $43.49 $44.27 $43.98 818,883
2019-10-03 $43.35 $43.96 $42.60 $43.95 $43.66 745,045
2019-10-02 $43.52 $43.75 $42.37 $43.50 $43.22 557,238
2019-10-01 $43.93 $44.79 $43.43 $43.72 $43.43 658,461
2019-09-30 $44.42 $44.94 $43.85 $43.93 $43.64 578,990
2019-09-27 $44.42 $45.31 $44.03 $44.42 $44.13 1,013,165
2019-09-26 $44.48 $45.05 $44.13 $44.39 $44.10 1,301,686
2019-09-25 $42.60 $43.51 $42.25 $43.27 $42.99 545,873
2019-09-24 $43.29 $43.35 $42.23 $42.50 $42.22 476,491
2019-09-23 $43.25 $43.33 $42.54 $42.92 $42.64 528,228
2019-09-20 $43.70 $43.86 $43.29 $43.54 $43.26 508,921
2019-09-19 $43.09 $43.66 $43.09 $43.53 $43.25 586,762
2019-09-18 $42.84 $43.34 $42.39 $42.98 $42.70 616,931
2019-09-17 $42.74 $42.95 $42.46 $42.89 $42.61 547,642
2019-09-16 $42.98 $43.30 $42.74 $42.86 $42.58 444,546
2019-09-13 $43.41 $44.11 $43.29 $43.43 $43.15 570,341
2019-09-12 $44.56 $44.61 $43.31 $43.36 $43.08 822,945
2019-09-11 $42.71 $44.52 $42.42 $44.48 $44.19 899,832
2019-09-10 $41.72 $42.62 $40.82 $42.62 $42.34 741,512
2019-09-09 $43.12 $43.50 $42.20 $42.23 $41.95 758,898
2019-09-06 $43.17 $43.59 $42.48 $42.91 $42.63 704,626
2019-09-05 $42.68 $43.34 $42.30 $43.12 $42.84 483,523
2019-09-04 $42.94 $43.39 $42.32 $42.42 $42.14 748,875
2019-09-03 $42.84 $43.46 $42.54 $42.79 $42.51 524,494
2019-08-30 $43.19 $43.54 $42.93 $43.17 $42.89 837,532
2019-08-29 $42.63 $43.14 $42.38 $43.06 $42.74 463,411
2019-08-28 $41.67 $42.39 $41.30 $42.29 $41.98 500,991
2019-08-27 $41.62 $42.19 $41.50 $41.89 $41.58 592,287
2019-08-26 $42.20 $42.20 $40.86 $41.45 $41.14 469,173
2019-08-23 $42.07 $42.27 $41.04 $41.64 $41.33 1,862,059
2019-08-22 $42.31 $42.49 $41.94 $42.26 $41.95 1,085,008
2019-08-21 $42.55 $42.60 $41.91 $42.33 $42.01 671,012
2019-08-20 $41.38 $42.19 $41.20 $42.08 $41.77 1,691,666
2019-08-19 $42.00 $42.20 $41.34 $41.45 $41.14 968,519
2019-08-16 $40.38 $41.76 $40.06 $41.47 $41.16 1,289,735
2019-08-15 $39.93 $40.18 $39.31 $39.96 $39.66 1,013,136
2019-08-14 $40.25 $41.06 $39.38 $39.76 $39.46 1,081,862
2019-08-13 $39.57 $41.69 $39.55 $41.21 $40.90 1,211,462
2019-08-12 $40.60 $40.76 $39.84 $39.91 $39.61 847,614
2019-08-09 $41.72 $41.82 $40.95 $41.01 $40.70 576,499
2019-08-08 $42.04 $42.48 $41.55 $41.95 $41.64 642,382
2019-08-07 $41.12 $42.02 $40.30 $41.71 $41.40 1,289,667
2019-08-06 $40.21 $42.11 $40.09 $41.77 $41.46 1,500,804
2019-08-05 $40.71 $40.81 $39.53 $40.02 $39.72 1,160,299
2019-08-02 $45.77 $45.89 $41.23 $41.57 $41.26 2,790,441
2019-08-01 $47.86 $48.31 $46.01 $46.64 $46.29 1,679,031
2019-07-31 $48.47 $48.87 $47.63 $47.85 $47.49 1,446,176
2019-07-30 $48.12 $48.69 $47.77 $48.62 $48.26 1,532,983
2019-07-29 $48.34 $48.75 $48.25 $48.58 $48.22 1,090,547
2019-07-26 $49.04 $49.34 $48.29 $48.32 $47.96 756,927
2019-07-25 $48.61 $49.24 $48.40 $48.84 $48.48 740,059
2019-07-24 $48.68 $49.41 $48.30 $48.88 $48.52 575,842
2019-07-23 $48.98 $49.37 $48.60 $48.92 $48.56 583,718
2019-07-22 $48.38 $49.31 $48.29 $48.70 $48.34 748,931
2019-07-19 $48.82 $49.35 $48.25 $48.35 $47.99 1,125,628
2019-07-18 $48.61 $49.14 $48.38 $48.52 $48.16 1,298,862
2019-07-17 $48.50 $49.03 $48.20 $48.48 $48.12 1,368,845
2019-07-16 $49.75 $50.29 $49.13 $49.61 $49.24 468,622
2019-07-15 $49.89 $49.89 $49.19 $49.66 $49.29 456,934
2019-07-12 $49.48 $50.06 $46.59 $49.16 $48.79 1,001,791
2019-07-11 $50.37 $50.46 $49.57 $49.85 $49.48 411,752
2019-07-10 $50.35 $50.43 $49.81 $50.00 $49.63 456,725
2019-07-09 $50.14 $50.31 $49.79 $50.05 $49.68 576,860
2019-07-08 $50.91 $51.33 $49.84 $50.18 $49.81 307,575
2019-07-05 $50.47 $51.11 $50.27 $50.98 $50.60 419,809
2019-07-03 $50.51 $51.38 $50.40 $50.89 $50.51 550,999
2019-07-02 $50.40 $50.69 $49.76 $50.13 $49.76 510,217
2019-07-01 $50.70 $51.41 $49.98 $50.40 $50.02 620,352
2019-06-28 $49.21 $51.13 $48.78 $49.95 $49.58 1,979,414
2019-06-27 $48.52 $49.22 $48.48 $48.95 $48.59 461,287
2019-06-26 $48.41 $48.83 $47.61 $48.27 $47.91 412,425
2019-06-25 $48.77 $49.22 $48.32 $48.36 $48.00 593,828
2019-06-24 $49.26 $49.88 $48.57 $48.60 $48.24 499,463
2019-06-21 $49.05 $49.17 $48.05 $48.76 $48.40 937,576
2019-06-20 $48.15 $48.88 $47.81 $48.64 $48.28 1,006,294
2019-06-19 $46.99 $47.78 $46.97 $47.71 $47.35 577,944
2019-06-18 $46.23 $47.27 $45.88 $47.19 $46.84 1,118,616
2019-06-17 $45.71 $46.43 $45.62 $45.89 $45.55 746,222
2019-06-14 $45.83 $45.83 $44.83 $45.55 $45.21 744,508
2019-06-13 $46.57 $46.74 $45.57 $45.77 $45.43 657,664
2019-06-12 $45.62 $46.55 $45.52 $46.40 $46.05 775,478
2019-06-11 $45.27 $46.00 $44.90 $45.79 $45.45 1,019,346
2019-06-10 $44.22 $45.36 $44.00 $45.13 $44.79 1,146,562
2019-06-07 $43.61 $44.16 $43.59 $43.87 $43.54 625,171
2019-06-06 $43.52 $44.00 $43.21 $43.36 $43.04 668,518
2019-06-05 $43.13 $43.60 $42.73 $43.17 $42.85 1,127,866
2019-06-04 $41.75 $42.81 $41.75 $42.67 $42.35 938,997
2019-06-03 $41.69 $41.94 $40.11 $41.36 $41.05 1,395,151
2019-05-31 $40.97 $42.23 $40.70 $41.77 $41.46 779,992
2019-05-30 $41.32 $41.81 $41.18 $41.47 $41.12 520,819
2019-05-29 $42.56 $42.60 $41.12 $41.14 $40.79 975,855
2019-05-28 $42.46 $43.60 $42.46 $42.75 $42.39 1,317,618
2019-05-24 $42.28 $43.39 $42.28 $42.31 $41.95 670,060
2019-05-23 $41.70 $42.19 $41.68 $42.09 $41.74 788,339
2019-05-22 $41.28 $42.33 $41.28 $42.14 $41.79 662,852
2019-05-21 $41.36 $42.15 $41.36 $41.67 $41.32 656,241
2019-05-20 $41.02 $41.51 $40.75 $40.99 $40.65 462,717
2019-05-17 $42.10 $42.38 $41.33 $41.37 $41.02 399,535
2019-05-16 $41.86 $42.53 $41.73 $42.42 $42.06 683,976
2019-05-15 $41.95 $42.36 $41.46 $41.72 $41.37 646,235
2019-05-14 $41.87 $42.84 $41.76 $42.58 $42.22 1,027,231
2019-05-13 $42.02 $42.17 $41.11 $41.66 $41.31 630,228
2019-05-10 $42.28 $43.19 $41.69 $42.94 $42.58 901,521
2019-05-09 $41.94 $42.50 $41.62 $42.26 $41.91 635,980
2019-05-08 $42.41 $42.84 $41.92 $42.32 $41.96 685,410
2019-05-07 $43.09 $43.38 $42.14 $42.42 $42.06 821,930
2019-05-06 $42.79 $44.01 $42.63 $43.39 $43.03 1,269,827
2019-05-03 $43.55 $44.47 $40.92 $43.47 $43.11 2,243,315
2019-05-02 $37.97 $38.59 $37.86 $38.59 $38.27 1,093,636
2019-05-01 $38.65 $38.88 $38.07 $38.10 $37.78 950,231
2019-04-30 $38.22 $38.73 $37.76 $38.60 $38.28 593,072
2019-04-29 $38.59 $38.77 $38.05 $38.25 $37.93 539,625
2019-04-26 $37.70 $38.57 $37.69 $38.49 $38.17 1,055,133
2019-04-25 $37.45 $37.91 $36.83 $37.76 $37.44 676,275
2019-04-24 $37.94 $38.08 $37.22 $37.48 $37.17 700,586
2019-04-23 $37.49 $38.13 $37.00 $37.81 $37.49 1,471,147
2019-04-22 $38.04 $38.65 $37.77 $37.90 $37.58 615,663
2019-04-18 $38.31 $38.67 $37.59 $38.17 $37.85 633,484
2019-04-17 $39.12 $39.19 $37.39 $38.17 $37.85 1,075,299
2019-04-16 $39.83 $39.92 $38.64 $38.92 $38.59 911,499
2019-04-15 $39.75 $40.09 $39.28 $39.56 $39.23 435,106
2019-04-12 $39.86 $40.20 $39.42 $39.59 $39.26 684,556
2019-04-11 $39.06 $39.21 $38.88 $39.09 $38.76 394,717
2019-04-10 $38.69 $39.33 $38.62 $39.01 $38.68 309,849
2019-04-09 $38.78 $39.20 $38.45 $38.65 $38.33 350,617
2019-04-08 $38.40 $38.88 $37.91 $38.83 $38.50 404,390
2019-04-05 $38.41 $39.23 $38.30 $38.41 $38.09 509,516
2019-04-04 $38.95 $39.01 $37.82 $38.32 $38.00 503,730
2019-04-03 $38.74 $39.24 $38.63 $39.01 $38.68 2,647,355
2019-04-02 $38.94 $39.01 $38.39 $38.53 $38.21 666,801
2019-04-01 $38.76 $39.01 $38.47 $38.87 $38.54 761,845
2019-03-29 $38.82 $38.82 $38.33 $38.44 $38.12 614,192
2019-03-28 $37.96 $38.41 $37.92 $38.34 $38.02 429,285
2019-03-27 $38.25 $38.57 $37.50 $37.91 $37.59 553,541
2019-03-26 $38.40 $38.54 $37.90 $38.30 $37.98 489,744
2019-03-25 $38.09 $38.45 $37.73 $38.12 $37.80 703,420
2019-03-22 $39.77 $39.86 $38.07 $38.10 $37.78 971,974
2019-03-21 $39.21 $40.25 $39.21 $40.16 $39.82 924,347
2019-03-20 $39.24 $39.58 $38.79 $39.21 $38.88 797,053
2019-03-19 $39.32 $39.83 $39.16 $39.23 $38.90 854,586
2019-03-18 $38.81 $39.29 $38.61 $39.26 $38.93 870,461
2019-03-15 $38.39 $38.92 $37.79 $38.87 $38.54 1,549,964
2019-03-14 $38.25 $38.45 $36.84 $38.15 $37.83 640,093
2019-03-13 $38.24 $38.60 $37.97 $38.34 $38.02 633,983
2019-03-12 $38.14 $38.39 $37.87 $38.00 $37.68 497,672
2019-03-11 $37.71 $38.18 $37.62 $38.14 $37.82 401,343
2019-03-08 $37.41 $37.72 $37.14 $37.55 $37.23 275,636
2019-03-07 $37.64 $37.98 $37.24 $37.68 $37.36 349,430
2019-03-06 $38.41 $38.41 $37.64 $37.65 $37.33 391,691
2019-03-05 $38.55 $38.61 $38.20 $38.41 $38.09 450,298
2019-03-04 $39.03 $39.14 $38.00 $38.64 $38.32 573,554
2019-03-01 $38.48 $39.15 $38.47 $38.98 $38.61 552,977
2019-02-28 $38.34 $38.63 $37.96 $38.21 $37.85 556,608
2019-02-27 $37.38 $38.57 $37.38 $38.48 $38.12 886,511
2019-02-26 $37.74 $37.93 $36.72 $37.38 $37.03 517,335
2019-02-25 $38.00 $38.66 $37.64 $38.01 $37.65 461,926
2019-02-22 $37.33 $37.91 $37.26 $37.81 $37.45 289,924
2019-02-21 $37.30 $37.48 $36.85 $37.32 $36.97 610,725
2019-02-20 $37.30 $37.46 $37.12 $37.35 $37.00 841,142
2019-02-19 $37.76 $37.94 $37.24 $37.31 $36.96 576,770
2019-02-15 $37.27 $38.00 $36.51 $37.94 $37.58 708,623
2019-02-14 $37.24 $37.59 $37.03 $37.08 $36.73 788,301
2019-02-13 $37.91 $37.91 $36.56 $37.47 $37.12 715,113
2019-02-12 $36.43 $38.04 $35.23 $37.58 $37.23 1,979,698
2019-02-11 $35.30 $35.96 $35.30 $35.53 $35.20 980,821
2019-02-08 $35.07 $35.37 $34.69 $35.34 $35.01 595,948
2019-02-07 $35.45 $35.51 $34.82 $35.35 $35.02 438,867
2019-02-06 $35.58 $35.92 $35.46 $35.63 $35.29 395,097
2019-02-05 $35.14 $35.61 $35.11 $35.57 $35.23 481,174
2019-02-04 $34.95 $35.22 $34.75 $35.08 $34.75 320,006
2019-02-01 $35.21 $35.33 $34.88 $35.00 $34.67 383,614
2019-01-31 $35.15 $35.24 $34.74 $35.06 $34.73 458,273
2019-01-30 $34.48 $35.44 $34.29 $35.25 $34.92 415,143
2019-01-29 $34.37 $34.95 $34.32 $34.47 $34.15 403,902
2019-01-28 $34.50 $34.60 $34.23 $34.31 $33.99 291,384
2019-01-25 $34.50 $34.85 $34.38 $34.77 $34.44 321,246
2019-01-24 $34.24 $35.01 $34.10 $34.43 $34.11 342,427
2019-01-23 $34.45 $34.65 $33.78 $34.24 $33.92 616,168
2019-01-22 $34.05 $34.64 $33.87 $34.27 $33.95 842,974
2019-01-18 $34.40 $34.54 $33.99 $34.52 $34.19 625,508
2019-01-17 $34.15 $34.29 $33.53 $34.20 $33.88 1,011,502
2019-01-16 $34.36 $34.75 $34.05 $34.16 $33.84 1,183,577
2019-01-15 $33.54 $34.41 $33.54 $34.36 $34.04 1,260,382
2019-01-14 $33.07 $33.76 $31.97 $33.53 $33.21 1,005,599
2019-01-11 $32.51 $33.40 $32.40 $33.37 $33.06 549,673
2019-01-10 $32.12 $32.73 $31.14 $32.67 $32.36 395,205
2019-01-09 $31.59 $32.35 $30.95 $32.31 $32.01 817,638
2019-01-08 $30.66 $31.74 $30.45 $31.57 $31.27 1,486,640
2019-01-07 $29.17 $30.32 $29.13 $30.24 $29.96 1,029,595
2019-01-04 $28.58 $29.58 $28.58 $29.13 $28.86 611,396
2019-01-03 $29.36 $29.36 $28.02 $28.27 $28.00 1,123,236
2019-01-02 $29.39 $29.51 $28.89 $29.30 $29.02 692,146
2018-12-31 $30.44 $30.44 $29.09 $29.77 $29.49 693,839
2018-12-28 $28.97 $29.64 $28.68 $29.12 $28.85 890,768
2018-12-27 $27.32 $28.84 $27.29 $28.82 $28.55 951,945
2018-12-26 $26.56 $27.75 $26.44 $27.73 $27.47 1,308,720
2018-12-24 $26.30 $26.90 $26.10 $26.45 $26.20 498,354
2018-12-21 $28.00 $28.09 $26.11 $26.50 $26.25 2,734,189
2018-12-20 $29.34 $29.50 $28.30 $28.41 $28.14 759,736
2018-12-19 $29.66 $29.95 $28.76 $29.43 $29.15 861,176
2018-12-18 $29.39 $29.91 $29.06 $29.62 $29.34 820,950
2018-12-17 $30.18 $30.18 $28.82 $29.07 $28.80 1,102,490
2018-12-14 $30.99 $31.29 $30.27 $30.31 $30.02 621,083
2018-12-13 $31.84 $32.22 $31.15 $31.36 $31.06 591,941
2018-12-12 $31.79 $32.18 $31.45 $31.65 $31.35 1,184,308
2018-12-11 $31.59 $32.40 $31.30 $31.34 $31.04 831,425
2018-12-10 $30.50 $31.63 $30.23 $31.22 $30.93 2,216,581
2018-12-07 $31.88 $32.23 $30.36 $30.60 $30.31 1,269,997
2018-12-06 $32.61 $32.92 $31.21 $32.01 $31.71 1,085,943
2018-12-04 $33.64 $33.93 $32.74 $32.94 $32.63 702,884
2018-12-03 $33.57 $33.90 $33.15 $33.75 $33.43 543,123
2018-11-30 $32.99 $33.26 $32.78 $33.14 $32.83 774,138
2018-11-29 $32.71 $33.31 $32.59 $33.07 $32.72 523,427
2018-11-28 $32.30 $33.00 $32.25 $32.84 $32.49 683,323
2018-11-27 $31.93 $32.20 $31.76 $32.15 $31.81 317,647
2018-11-26 $32.16 $32.33 $31.85 $32.19 $31.85 242,789
2018-11-23 $31.43 $32.13 $31.31 $31.94 $31.60 103,793
2018-11-21 $31.72 $32.49 $31.72 $31.80 $31.46 427,280
2018-11-20 $31.25 $31.94 $30.91 $31.66 $31.32 549,162
2018-11-19 $32.52 $32.74 $31.34 $31.44 $31.11 728,104
2018-11-16 $32.00 $32.71 $31.85 $32.53 $32.18 686,445
2018-11-15 $31.98 $32.58 $31.42 $32.16 $31.82 1,231,576
2018-11-14 $33.01 $33.47 $32.07 $32.13 $31.79 737,209
2018-11-13 $33.04 $33.19 $32.54 $32.65 $32.30 299,438
2018-11-12 $33.73 $33.74 $32.76 $32.86 $32.51 435,878
2018-11-09 $34.67 $34.83 $33.63 $33.83 $33.47 736,982
2018-11-08 $34.42 $34.93 $34.31 $34.90 $34.53 444,616
2018-11-07 $33.74 $34.64 $33.51 $34.52 $34.15 704,325
2018-11-06 $33.24 $33.51 $32.76 $33.49 $33.13 1,079,563
2018-11-05 $33.46 $33.88 $32.64 $33.25 $32.90 592,548
2018-11-02 $33.21 $34.06 $31.98 $33.40 $33.05 1,034,816
2018-11-01 $31.39 $32.40 $31.06 $32.32 $31.98 785,192
2018-10-31 $31.46 $31.92 $31.30 $31.33 $31.00 965,054
2018-10-30 $30.50 $31.38 $30.45 $31.11 $30.78 575,772
2018-10-29 $31.26 $31.32 $30.08 $30.51 $30.19 691,172
2018-10-26 $29.90 $30.79 $29.55 $30.61 $30.29 473,491
2018-10-25 $30.23 $30.71 $29.52 $30.39 $30.07 893,220
2018-10-24 $30.46 $30.82 $29.19 $29.23 $28.92 770,539
2018-10-23 $30.09 $30.63 $29.26 $30.28 $29.96 732,396
2018-10-22 $30.74 $31.05 $30.24 $30.69 $30.36 431,153
2018-10-19 $31.51 $31.65 $30.60 $30.66 $30.33 382,079
2018-10-18 $32.40 $32.40 $31.22 $31.44 $31.11 665,167
2018-10-17 $32.42 $32.50 $32.00 $32.42 $32.08 1,058,676
2018-10-16 $31.57 $32.47 $31.57 $32.43 $32.09 649,273
2018-10-15 $31.28 $31.70 $30.89 $31.26 $30.93 878,126
2018-10-12 $31.22 $31.51 $31.00 $31.42 $31.09 482,184
2018-10-11 $31.44 $31.82 $30.71 $30.76 $30.43 517,025
2018-10-10 $32.31 $32.46 $31.46 $31.50 $31.17 864,767
2018-10-09 $32.22 $32.89 $32.01 $32.34 $32.00 1,034,204
2018-10-08 $33.42 $33.82 $32.85 $33.23 $32.88 543,247
2018-10-05 $33.18 $33.85 $33.14 $33.60 $33.24 782,219
2018-10-04 $33.53 $33.53 $32.76 $33.25 $32.90 470,772
2018-10-03 $33.92 $34.24 $33.61 $33.68 $33.32 1,142,590
2018-10-02 $34.12 $34.28 $33.63 $33.74 $33.38 493,602
2018-10-01 $33.46 $34.17 $33.45 $33.96 $33.60 427,995
2018-09-28 $33.53 $33.96 $33.07 $33.45 $33.09 563,924
2018-09-27 $33.20 $33.84 $33.11 $33.60 $33.24 521,198
2018-09-26 $33.34 $33.40 $32.92 $33.02 $32.67 624,161
2018-09-25 $33.13 $33.36 $32.98 $33.20 $32.85 569,917
2018-09-24 $33.05 $33.38 $32.84 $33.31 $32.96 482,323
2018-09-21 $32.61 $33.25 $32.61 $32.87 $32.52 985,826
2018-09-20 $33.00 $33.56 $31.82 $32.71 $32.36 1,770,120
2018-09-19 $34.83 $35.05 $34.70 $34.89 $34.52 381,145
2018-09-18 $35.21 $35.24 $34.02 $34.90 $34.53 537,183
2018-09-17 $35.58 $35.58 $35.10 $35.20 $34.83 345,036
2018-09-14 $35.60 $35.82 $35.35 $35.53 $35.15 446,855
2018-09-13 $35.40 $35.80 $34.90 $35.62 $35.24 558,275
2018-09-12 $35.28 $35.50 $35.03 $35.25 $34.88 378,787
2018-09-11 $35.31 $35.39 $34.99 $35.27 $34.90 443,288
2018-09-10 $35.47 $35.48 $35.14 $35.41 $35.03 423,550
2018-09-07 $35.08 $35.51 $35.07 $35.27 $34.90 263,178
2018-09-06 $35.13 $35.40 $34.99 $35.26 $34.89 320,222
2018-09-05 $35.17 $35.28 $34.75 $35.11 $34.74 488,346
2018-09-04 $35.25 $35.65 $34.88 $35.20 $34.83 784,985
2018-08-31 $35.26 $35.64 $35.05 $35.58 $35.20 499,045
2018-08-30 $35.40 $35.96 $35.30 $35.44 $35.02 602,358
2018-08-29 $35.24 $35.69 $35.07 $35.53 $35.11 646,336
2018-08-28 $35.31 $35.37 $34.95 $35.23 $34.82 598,261
2018-08-27 $35.23 $35.44 $34.86 $35.25 $34.84 503,451
2018-08-24 $34.78 $35.45 $34.46 $35.24 $34.83 594,592
2018-08-23 $34.67 $34.93 $34.54 $34.77 $34.36 378,601
2018-08-22 $34.39 $34.73 $34.28 $34.66 $34.25 729,982
2018-08-21 $34.45 $34.66 $34.19 $34.46 $34.06 533,689
2018-08-20 $34.22 $34.49 $34.04 $34.36 $33.96 263,656
2018-08-17 $33.91 $34.30 $33.83 $34.20 $33.80 402,900
2018-08-16 $33.93 $34.14 $33.77 $33.98 $33.58 326,096
2018-08-15 $33.81 $34.04 $33.61 $33.79 $33.39 332,206
2018-08-14 $33.97 $34.28 $33.77 $34.22 $33.82 455,585
2018-08-13 $34.02 $34.36 $33.69 $33.88 $33.48 587,853
2018-08-10 $33.93 $34.36 $33.83 $33.91 $33.51 424,240
2018-08-09 $34.55 $34.78 $33.99 $34.02 $33.62 869,054
2018-08-08 $34.88 $34.95 $34.50 $34.57 $34.16 1,119,224
2018-08-07 $35.49 $35.57 $34.71 $34.89 $34.48 608,057
2018-08-06 $35.19 $35.77 $34.70 $35.48 $35.06 1,074,760
2018-08-03 $33.41 $35.66 $33.09 $35.01 $34.60 1,469,863
2018-08-02 $32.41 $33.38 $31.99 $33.15 $32.76 1,262,876
2018-08-01 $32.29 $32.75 $32.07 $32.60 $32.22 1,716,314
2018-07-31 $30.81 $32.51 $30.81 $32.40 $32.02 1,263,342
2018-07-30 $30.97 $30.99 $30.31 $30.64 $30.28 873,752
2018-07-27 $31.13 $31.33 $30.79 $30.98 $30.62 721,897
2018-07-26 $31.12 $31.30 $29.52 $31.10 $30.74 710,724
2018-07-25 $30.78 $31.19 $30.72 $31.13 $30.77 847,745
2018-07-24 $30.17 $30.95 $30.17 $30.80 $30.44 597,151
2018-07-23 $30.25 $30.61 $29.70 $30.16 $29.81 635,428
2018-07-20 $29.71 $30.32 $29.56 $30.19 $29.84 995,021
2018-07-19 $28.75 $29.78 $28.71 $29.72 $29.37 598,447
2018-07-18 $28.78 $28.92 $28.54 $28.90 $28.56 581,015
2018-07-17 $28.37 $28.97 $28.25 $28.89 $28.55 422,340
2018-07-16 $28.81 $28.81 $28.38 $28.41 $28.08 383,746
2018-07-13 $28.76 $28.96 $28.56 $28.93 $28.59 464,445
2018-07-12 $28.63 $29.11 $28.46 $29.02 $28.68 935,126
2018-07-11 $29.20 $29.20 $28.55 $28.57 $28.24 735,710
2018-07-10 $29.45 $29.65 $29.24 $29.32 $28.98 544,706
2018-07-09 $29.33 $29.72 $29.28 $29.56 $29.21 336,649
2018-07-06 $29.23 $29.40 $29.10 $29.27 $28.93 288,033
2018-07-05 $29.08 $29.56 $29.00 $29.21 $28.87 656,847
2018-07-03 $29.10 $29.41 $28.95 $28.99 $28.65 230,919
2018-07-02 $28.88 $28.97 $28.52 $28.93 $28.59 671,110
2018-06-29 $29.24 $29.56 $29.02 $29.04 $28.70 1,040,072
2018-06-28 $29.37 $29.52 $28.91 $29.06 $28.72 1,384,760
2018-06-27 $29.68 $30.15 $29.42 $29.42 $29.08 486,055
2018-06-26 $29.38 $29.81 $29.31 $29.68 $29.33 533,194
2018-06-25 $29.90 $29.90 $29.22 $29.37 $29.03 280,327
2018-06-22 $29.83 $30.28 $29.53 $30.01 $29.66 726,177
2018-06-21 $30.30 $30.30 $29.44 $29.61 $29.26 456,500
2018-06-20 $30.87 $30.91 $30.18 $30.29 $29.93 425,530
2018-06-19 $31.60 $31.64 $30.69 $30.76 $30.40 479,528
2018-06-18 $32.02 $32.09 $31.67 $31.78 $31.41 327,366
2018-06-15 $32.17 $32.30 $31.94 $32.25 $31.87 389,337
2018-06-14 $32.37 $32.42 $31.92 $32.31 $31.93 424,222
2018-06-13 $32.39 $32.56 $32.26 $32.33 $31.95 749,845
2018-06-12 $32.31 $32.45 $32.04 $32.31 $31.93 351,622
2018-06-11 $31.80 $32.54 $31.73 $32.23 $31.85 700,192
2018-06-08 $31.26 $32.03 $31.26 $31.78 $31.41 747,969
2018-06-07 $31.02 $31.40 $30.75 $31.34 $30.97 779,465
2018-06-06 $30.63 $31.01 $30.51 $30.88 $30.52 337,705
2018-06-05 $30.64 $30.83 $30.37 $30.48 $30.12 485,134
2018-06-04 $30.62 $30.81 $30.42 $30.59 $30.23 616,716
2018-06-01 $30.33 $30.79 $30.05 $30.50 $30.14 345,766
2018-05-31 $30.68 $30.76 $30.19 $30.27 $29.88 851,540
2018-05-30 $30.35 $30.87 $30.35 $30.70 $30.30 430,444
2018-05-29 $30.22 $30.31 $29.74 $30.26 $29.87 752,807
2018-05-25 $30.74 $30.87 $30.27 $30.38 $29.98 641,820
2018-05-24 $31.04 $31.26 $30.68 $30.74 $30.34 725,877
2018-05-23 $30.74 $31.13 $30.55 $31.02 $30.62 840,292
2018-05-22 $31.29 $31.29 $30.85 $30.99 $30.59 295,064
2018-05-21 $31.20 $31.43 $30.87 $31.17 $30.76 497,109
2018-05-18 $30.51 $31.12 $30.49 $31.03 $30.63 364,776
2018-05-17 $30.06 $30.54 $30.05 $30.50 $30.10 407,385
2018-05-16 $29.82 $30.21 $29.71 $30.06 $29.67 450,034
2018-05-15 $30.86 $30.86 $29.67 $29.75 $29.36 612,008
2018-05-14 $30.73 $31.14 $30.73 $31.00 $30.60 385,654
2018-05-11 $30.90 $31.19 $30.66 $30.74 $30.34 592,023
2018-05-10 $30.75 $31.17 $30.71 $30.91 $30.51 514,900
2018-05-09 $30.45 $30.70 $29.86 $30.59 $30.19 512,590
2018-05-08 $30.41 $30.89 $30.30 $30.35 $29.95 447,279
2018-05-07 $30.13 $30.83 $28.13 $30.50 $30.10 612,401
2018-05-04 $30.39 $30.39 $28.42 $30.07 $29.68 1,683,266
2018-05-03 $29.37 $29.71 $29.16 $29.59 $29.20 1,302,520
2018-05-02 $29.52 $29.73 $29.28 $29.49 $29.11 751,761
2018-05-01 $29.49 $30.54 $29.17 $29.47 $29.09 451,265
2018-04-30 $29.96 $30.03 $29.53 $29.53 $29.15 501,124
2018-04-27 $30.05 $30.20 $29.71 $29.85 $29.46 664,145
2018-04-26 $30.04 $30.17 $29.75 $30.07 $29.68 599,399
2018-04-25 $29.98 $30.34 $29.63 $29.88 $29.49 536,646
2018-04-24 $30.43 $30.48 $29.58 $29.90 $29.51 699,034
2018-04-23 $30.78 $31.74 $30.52 $30.63 $30.23 868,896
2018-04-20 $30.27 $30.95 $30.01 $30.66 $30.26 668,852
2018-04-19 $30.52 $30.66 $30.06 $30.24 $29.85 550,992
2018-04-18 $30.63 $30.77 $30.16 $30.47 $30.07 875,766
2018-04-17 $30.69 $30.69 $30.34 $30.52 $30.12 338,155
2018-04-16 $30.31 $30.56 $30.24 $30.41 $30.01 331,570
2018-04-13 $30.16 $30.37 $29.74 $30.17 $29.78 542,144
2018-04-12 $29.79 $30.17 $29.79 $29.96 $29.57 515,240
2018-04-11 $29.52 $29.81 $29.39 $29.56 $29.18 601,598
2018-04-10 $29.68 $30.04 $29.44 $29.84 $29.45 970,708
2018-04-09 $29.40 $29.92 $29.22 $29.36 $28.98 658,461
2018-04-06 $29.95 $29.99 $28.84 $29.12 $28.74 640,342
2018-04-05 $30.37 $30.49 $30.01 $30.24 $29.85 470,035
2018-04-04 $29.19 $30.09 $28.90 $30.08 $29.69 1,186,293
2018-04-03 $29.55 $30.01 $29.35 $29.67 $29.28 656,917
2018-04-02 $29.72 $30.04 $29.03 $29.28 $28.90 894,186
2018-03-29 $29.73 $30.18 $29.56 $29.92 $29.53 334,407
2018-03-28 $29.49 $30.02 $29.39 $29.66 $29.27 582,121
2018-03-27 $29.86 $29.96 $29.27 $29.41 $29.03 955,482
2018-03-26 $29.57 $30.36 $29.18 $29.81 $29.42 482,396
2018-03-23 $29.74 $30.20 $29.11 $29.12 $28.74 583,497
2018-03-22 $29.82 $30.31 $29.09 $29.66 $29.27 648,063
2018-03-21 $30.32 $30.61 $30.03 $30.17 $29.78 593,604
2018-03-20 $29.95 $30.39 $29.95 $30.31 $29.92 324,066
2018-03-19 $29.91 $30.12 $29.54 $29.96 $29.57 385,258
2018-03-16 $30.23 $30.32 $29.57 $30.03 $29.64 596,415
2018-03-15 $30.00 $30.41 $29.57 $30.12 $29.73 301,053
2018-03-14 $30.33 $31.12 $29.97 $30.04 $29.65 293,025
2018-03-13 $30.91 $30.97 $30.09 $30.13 $29.74 1,035,530
2018-03-12 $30.90 $30.93 $30.52 $30.74 $30.34 351,699
2018-03-09 $30.41 $31.00 $29.94 $30.91 $30.51 284,865
2018-03-08 $30.27 $30.46 $30.06 $30.35 $29.95 345,072
2018-03-07 $29.57 $30.27 $29.57 $30.09 $29.70 642,945
2018-03-06 $29.82 $30.23 $29.65 $30.17 $29.78 327,088
2018-03-05 $29.64 $29.87 $29.24 $29.65 $29.26 352,830
2018-03-02 $29.26 $30.00 $29.00 $29.90 $29.47 417,079
2018-03-01 $30.65 $30.68 $29.46 $29.65 $29.22 491,448
2018-02-28 $31.10 $31.38 $30.64 $30.65 $30.21 336,319
2018-02-27 $31.60 $32.71 $31.05 $31.07 $30.62 416,865
2018-02-26 $31.86 $32.00 $31.03 $31.61 $31.16 363,229
2018-02-23 $31.51 $31.96 $31.21 $31.79 $31.33 419,577
2018-02-22 $31.50 $31.90 $31.17 $31.23 $30.78 472,991
2018-02-21 $30.90 $32.08 $30.52 $31.50 $31.05 763,343
2018-02-20 $31.88 $32.15 $31.29 $31.53 $31.08 366,222
2018-02-16 $32.12 $32.44 $31.90 $32.10 $31.64 262,895
2018-02-15 $32.38 $32.51 $31.90 $32.30 $31.84 390,400
2018-02-14 $31.03 $32.22 $30.85 $32.19 $31.73 480,027
2018-02-13 $31.08 $31.38 $30.21 $31.19 $30.74 488,736
2018-02-12 $30.82 $31.80 $30.08 $31.43 $30.98 1,083,370
2018-02-09 $33.20 $33.36 $30.18 $30.59 $30.15 1,292,687
2018-02-08 $33.11 $33.11 $31.46 $31.62 $31.17 635,734
2018-02-07 $33.80 $33.92 $32.40 $33.16 $32.68 587,319
2018-02-06 $32.73 $34.00 $32.47 $33.86 $33.37 826,496
2018-02-05 $35.07 $35.17 $33.33 $33.44 $32.96 438,768
2018-02-02 $36.01 $36.19 $35.32 $35.34 $34.83 320,771
2018-02-01 $35.39 $36.28 $35.33 $36.23 $35.71 434,662
2018-01-31 $35.49 $36.38 $35.43 $35.61 $35.10 656,130
2018-01-30 $35.32 $35.68 $35.09 $35.35 $34.84 557,173
2018-01-29 $35.36 $35.94 $35.36 $35.65 $35.14 368,043
2018-01-26 $35.53 $35.64 $35.22 $35.57 $35.06 488,529
2018-01-25 $35.24 $35.79 $35.15 $35.41 $34.90 328,931
2018-01-24 $35.21 $35.38 $34.88 $35.14 $34.64 503,301
2018-01-23 $35.23 $35.32 $34.60 $35.07 $34.57 316,363
2018-01-22 $35.17 $35.45 $34.87 $35.07 $34.57 338,970
2018-01-19 $34.39 $35.22 $34.39 $35.20 $34.69 771,511
2018-01-18 $34.26 $34.80 $33.80 $34.26 $33.77 570,164
2018-01-17 $34.45 $34.76 $34.05 $34.22 $33.73 817,303
2018-01-16 $35.13 $35.22 $34.12 $34.20 $33.71 409,049
2018-01-12 $34.54 $35.03 $34.11 $34.97 $34.47 510,177
2018-01-11 $34.90 $34.94 $34.34 $34.50 $34.00 623,741
2018-01-10 $35.28 $35.46 $34.39 $34.75 $34.25 662,787
2018-01-09 $36.41 $36.43 $35.29 $35.51 $35.00 600,703
2018-01-08 $35.89 $36.49 $35.89 $36.22 $35.70 364,525
2018-01-05 $35.36 $36.18 $35.36 $35.99 $35.47 387,579
2018-01-04 $35.04 $35.57 $34.92 $34.99 $34.49 552,294
2018-01-03 $34.47 $34.90 $34.32 $34.81 $34.31 348,575
2018-01-02 $34.50 $34.74 $34.37 $34.52 $34.02 313,000
2017-12-29 $34.43 $34.60 $34.23 $34.32 $33.83 275,227
2017-12-28 $34.32 $34.47 $34.10 $34.42 $33.93 239,049
2017-12-27 $34.24 $34.36 $34.05 $34.28 $33.79 215,043
2017-12-26 $34.07 $34.25 $33.83 $34.11 $33.62 281,746
2017-12-22 $34.15 $34.30 $33.83 $34.08 $33.59 206,334
2017-12-21 $34.49 $34.77 $34.08 $34.15 $33.66 384,865
2017-12-20 $34.94 $35.42 $34.28 $34.32 $33.83 794,902
2017-12-19 $34.47 $34.98 $34.24 $34.71 $34.21 663,677
2017-12-18 $34.78 $34.94 $34.30 $34.37 $33.88 387,058
2017-12-15 $34.10 $34.72 $33.99 $34.63 $34.13 578,619
2017-12-14 $34.31 $34.55 $33.84 $33.90 $33.41 356,655
2017-12-13 $34.42 $34.96 $34.10 $34.19 $33.70 585,916
2017-12-12 $34.43 $34.58 $34.12 $34.28 $33.79 499,202
2017-12-11 $34.72 $34.92 $34.07 $34.27 $33.78 578,447
2017-12-08 $34.39 $34.97 $34.37 $34.82 $34.32 462,376
2017-12-07 $33.59 $34.47 $33.40 $34.19 $33.70 401,441
2017-12-06 $33.61 $33.87 $33.20 $33.56 $33.08 383,532
2017-12-05 $33.52 $34.01 $33.33 $33.73 $33.25 438,884
2017-12-04 $34.94 $35.16 $33.61 $33.65 $33.17 615,541
2017-12-01 $35.19 $35.19 $34.09 $34.81 $34.31 578,235
2017-11-30 $35.15 $35.58 $34.92 $35.18 $34.64 710,145
2017-11-29 $36.35 $36.53 $35.07 $35.13 $34.59 980,819
2017-11-28 $35.94 $36.40 $35.54 $36.35 $35.79 465,694
2017-11-27 $35.33 $35.81 $34.93 $35.75 $35.20 574,376
2017-11-24 $35.16 $35.40 $34.87 $35.37 $34.82 159,959
2017-11-22 $35.27 $35.42 $34.89 $35.22 $34.67 766,755
2017-11-21 $34.37 $35.25 $34.35 $35.15 $34.61 891,526
2017-11-20 $33.64 $34.42 $33.47 $34.38 $33.85 813,204
2017-11-17 $33.18 $33.80 $32.98 $33.74 $33.22 498,033
2017-11-16 $32.71 $33.45 $32.52 $33.33 $32.81 542,740
2017-11-15 $32.47 $32.68 $31.55 $32.39 $31.89 528,962
2017-11-14 $32.34 $32.74 $31.46 $32.69 $32.18 313,715
2017-11-13 $31.77 $32.53 $31.47 $32.39 $31.89 629,744
2017-11-10 $32.08 $32.36 $31.41 $31.83 $31.34 944,287
2017-11-09 $32.51 $32.76 $32.08 $32.41 $31.91 471,604
2017-11-08 $32.63 $32.71 $32.24 $32.52 $32.02 365,372
2017-11-07 $33.04 $33.99 $32.43 $32.77 $32.26 489,813
2017-11-06 $33.50 $33.64 $33.06 $33.11 $32.60 887,813
2017-11-03 $34.43 $35.16 $33.12 $33.34 $32.82 2,025,191
2017-11-02 $31.80 $32.09 $31.24 $31.30 $30.82 747,747
2017-11-01 $31.42 $31.99 $31.30 $31.89 $31.40 516,125
2017-10-31 $31.40 $31.71 $31.30 $31.40 $30.91 436,600
2017-10-30 $31.80 $31.97 $31.16 $31.27 $30.79 591,062
2017-10-27 $30.86 $31.79 $30.79 $31.73 $31.24 817,036
2017-10-26 $30.24 $30.78 $29.94 $30.76 $30.28 377,870
2017-10-25 $30.55 $30.65 $30.11 $30.25 $29.78 315,028
2017-10-24 $30.57 $30.68 $30.21 $30.49 $30.02 237,141
2017-10-23 $30.62 $31.03 $30.47 $30.48 $30.01 237,373
2017-10-20 $30.12 $30.64 $29.98 $30.54 $30.07 526,875
2017-10-19 $29.92 $30.01 $29.59 $29.99 $29.53 544,942
2017-10-18 $30.62 $30.62 $29.97 $30.03 $29.57 616,475
2017-10-17 $30.84 $30.84 $30.26 $30.45 $29.98 418,623
2017-10-16 $30.88 $31.12 $30.82 $30.94 $30.46 244,166
2017-10-13 $30.74 $30.97 $30.61 $30.89 $30.41 341,512
2017-10-12 $30.65 $30.93 $30.37 $30.71 $30.23 249,826
2017-10-11 $30.21 $30.74 $30.09 $30.61 $30.14 295,648
2017-10-10 $30.29 $30.34 $30.01 $30.11 $29.64 235,746
2017-10-09 $30.50 $30.50 $30.16 $30.32 $29.85 285,763
2017-10-06 $30.55 $30.58 $30.12 $30.41 $29.94 786,336
2017-10-05 $30.34 $30.69 $30.26 $30.52 $30.05 525,842
2017-10-04 $30.24 $30.51 $30.24 $30.33 $29.86 668,369
2017-10-03 $30.09 $30.46 $29.96 $30.23 $29.76 416,319
2017-10-02 $29.85 $30.18 $29.77 $29.99 $29.53 328,410
2017-09-29 $29.67 $29.89 $29.41 $29.75 $29.29 294,509
2017-09-28 $29.53 $29.70 $29.39 $29.62 $29.16 306,220
2017-09-27 $29.28 $29.77 $29.21 $29.60 $29.14 374,181
2017-09-26 $29.31 $29.67 $29.01 $29.18 $28.73 344,326
2017-09-25 $29.37 $29.57 $29.19 $29.53 $29.07 230,002
2017-09-22 $29.48 $29.54 $29.21 $29.36 $28.91 356,806
2017-09-21 $29.80 $29.83 $29.38 $29.42 $28.96 409,091
2017-09-20 $29.82 $29.91 $29.58 $29.74 $29.28 568,550
2017-09-19 $30.14 $30.23 $29.68 $29.70 $29.24 251,147
2017-09-18 $29.94 $30.17 $29.94 $30.12 $29.65 302,982
2017-09-15 $29.98 $30.15 $29.65 $29.85 $29.39 669,816
2017-09-14 $29.93 $30.15 $29.77 $30.09 $29.62 360,305
2017-09-13 $30.04 $30.18 $29.77 $30.00 $29.54 438,237
2017-09-12 $29.89 $30.22 $29.81 $30.05 $29.58 503,569
2017-09-11 $29.41 $29.90 $29.41 $29.85 $29.39 557,385
2017-09-08 $29.11 $29.40 $28.98 $29.31 $28.86 599,794
2017-09-07 $29.10 $29.28 $28.79 $29.13 $28.68 799,044
2017-09-06 $29.05 $29.25 $28.87 $29.02 $28.57 1,097,364
2017-09-05 $28.98 $29.07 $28.81 $28.92 $28.47 492,545
2017-09-01 $29.07 $29.17 $28.78 $29.11 $28.66 434,329
2017-08-31 $28.67 $29.21 $28.59 $29.09 $28.64 370,726
2017-08-30 $28.64 $28.77 $28.49 $28.67 $28.19 456,213
2017-08-29 $28.31 $28.66 $28.29 $28.57 $28.09 401,840
2017-08-28 $28.39 $28.69 $28.37 $28.50 $28.02 337,683
2017-08-25 $28.36 $28.53 $28.31 $28.35 $27.87 308,611
2017-08-24 $28.13 $28.47 $28.07 $28.34 $27.86 302,631
2017-08-23 $28.33 $28.44 $28.09 $28.12 $27.65 363,316
2017-08-22 $28.10 $28.64 $27.70 $28.51 $28.03 447,845
2017-08-21 $27.58 $28.09 $27.58 $28.02 $27.55 1,151,410
2017-08-18 $27.61 $27.81 $27.43 $27.62 $27.16 309,618
2017-08-17 $27.89 $28.07 $27.58 $27.62 $27.16 397,229
2017-08-16 $27.89 $28.27 $27.84 $27.97 $27.50 482,779
2017-08-15 $27.93 $27.97 $27.65 $27.73 $27.26 388,988
2017-08-14 $27.73 $28.11 $27.53 $27.98 $27.51 727,513
2017-08-11 $27.22 $27.82 $27.21 $27.50 $27.04 515,035
2017-08-10 $27.29 $27.50 $26.98 $27.07 $26.61 418,273
2017-08-09 $27.29 $27.51 $27.14 $27.44 $26.98 539,337
2017-08-08 $27.74 $27.88 $27.30 $27.34 $26.88 751,710
2017-08-07 $27.92 $27.95 $27.50 $27.75 $27.28 640,118
2017-08-04 $29.42 $30.22 $27.14 $27.88 $27.41 1,417,500
2017-08-03 $28.20 $28.68 $28.01 $28.47 $27.99 612,495
2017-08-02 $27.99 $28.34 $27.80 $28.21 $27.74 666,144
2017-08-01 $28.71 $28.77 $27.91 $27.93 $27.46 509,369
2017-07-31 $28.42 $28.84 $28.19 $28.68 $28.20 401,977
2017-07-28 $28.23 $28.48 $28.17 $28.31 $27.83 427,188
2017-07-27 $28.24 $28.57 $28.00 $28.29 $27.81 399,733
2017-07-26 $28.45 $28.54 $28.05 $28.20 $27.73 402,690
2017-07-25 $28.90 $28.93 $28.45 $28.49 $28.01 470,409
2017-07-24 $29.07 $29.32 $27.89 $28.86 $28.37 382,680
2017-07-21 $28.82 $29.40 $28.82 $29.15 $28.66 378,022
2017-07-20 $28.98 $29.08 $28.81 $28.93 $28.44 236,212
2017-07-19 $29.16 $29.20 $28.86 $28.95 $28.46 221,606
2017-07-18 $29.16 $29.22 $28.91 $29.14 $28.65 245,743
2017-07-17 $29.00 $29.22 $28.88 $29.18 $28.69 306,332
2017-07-14 $28.86 $29.12 $28.69 $28.99 $28.50 330,070
2017-07-13 $28.50 $28.92 $28.17 $28.84 $28.35 663,415
2017-07-12 $29.15 $29.24 $28.99 $29.03 $28.54 825,158
2017-07-11 $29.16 $29.34 $28.85 $29.04 $28.55 590,305
2017-07-10 $29.49 $29.49 $29.12 $29.15 $28.66 485,943
2017-07-07 $29.17 $29.52 $29.09 $29.49 $28.99 343,129
2017-07-06 $29.14 $29.35 $28.96 $29.03 $28.54 1,945,267
2017-07-05 $28.84 $29.39 $28.57 $29.34 $28.85 563,542
2017-07-03 $28.97 $29.39 $28.53 $28.80 $28.32 197,277
2017-06-30 $28.86 $28.98 $28.68 $28.84 $28.35 489,531
2017-06-29 $28.95 $28.95 $28.39 $28.84 $28.35 577,181
2017-06-28 $28.53 $29.12 $28.45 $29.07 $28.58 589,482
2017-06-27 $28.42 $28.79 $28.27 $28.43 $27.95 656,862
2017-06-26 $29.88 $29.90 $28.32 $28.44 $27.96 1,352,476
2017-06-23 $28.56 $30.02 $28.37 $29.98 $29.48 2,647,104
2017-06-22 $28.53 $28.67 $28.26 $28.62 $28.14 450,706
2017-06-21 $28.20 $28.69 $27.98 $28.50 $28.02 494,422
2017-06-20 $28.22 $28.43 $28.10 $28.13 $27.66 455,713
2017-06-19 $27.74 $28.30 $27.66 $28.26 $27.78 697,027
2017-06-16 $27.77 $27.87 $27.53 $27.71 $27.24 852,295
2017-06-15 $27.82 $28.00 $27.44 $27.75 $27.28 804,243
2017-06-14 $28.20 $28.27 $27.91 $28.05 $27.58 812,216
2017-06-13 $27.61 $28.35 $27.61 $28.18 $27.71 1,181,429
2017-06-12 $27.42 $27.46 $27.03 $27.28 $26.82 418,308
2017-06-09 $27.83 $28.06 $27.45 $27.53 $27.07 625,387
2017-06-08 $27.57 $28.04 $27.37 $27.90 $27.43 937,073
2017-06-07 $27.49 $27.58 $27.23 $27.52 $27.06 532,476
2017-06-06 $27.18 $27.50 $27.11 $27.39 $26.93 921,407
2017-06-05 $27.53 $27.74 $27.14 $27.21 $26.75 550,781
2017-06-02 $27.39 $27.53 $27.25 $27.47 $27.01 499,277
2017-06-01 $27.18 $27.43 $27.06 $27.39 $26.93 771,986
2017-05-31 $27.25 $27.35 $27.07 $27.21 $26.71 673,288
2017-05-30 $27.02 $27.21 $26.76 $27.16 $26.66 445,912
2017-05-26 $26.99 $27.35 $26.94 $27.01 $26.52 792,242
2017-05-25 $26.98 $27.21 $26.97 $27.02 $26.52 560,766
2017-05-24 $26.90 $27.17 $26.82 $26.95 $26.46 745,208
2017-05-23 $26.72 $27.06 $26.71 $26.92 $26.43 1,260,220
2017-05-22 $26.23 $27.85 $26.21 $26.62 $26.13 698,409
2017-05-19 $26.28 $26.49 $26.00 $26.23 $25.75 660,825
2017-05-18 $25.90 $26.45 $25.87 $26.19 $25.71 496,050
2017-05-17 $25.90 $26.26 $25.86 $25.98 $25.51 694,218
2017-05-16 $26.08 $26.18 $25.83 $26.13 $25.65 476,218
2017-05-15 $25.76 $26.17 $25.76 $26.05 $25.57 457,423
2017-05-12 $25.60 $25.91 $25.51 $25.79 $25.32 530,554
2017-05-11 $25.56 $25.67 $25.06 $25.33 $24.87 490,419
2017-05-10 $25.86 $25.87 $25.57 $25.67 $25.20 762,249
2017-05-09 $25.75 $25.96 $25.57 $25.83 $25.36 736,163
2017-05-08 $25.96 $25.98 $25.48 $25.66 $25.19 437,187
2017-05-05 $25.56 $26.09 $25.28 $25.99 $25.52 1,014,854
2017-05-04 $25.50 $26.93 $25.39 $25.43 $24.97 2,030,028
2017-05-03 $24.47 $25.17 $24.37 $24.91 $24.46 986,952
2017-05-02 $24.74 $24.74 $24.31 $24.51 $24.06 453,203
2017-05-01 $24.58 $24.93 $24.40 $24.62 $24.17 955,456
2017-04-28 $24.42 $24.44 $24.08 $24.39 $23.94 1,030,070
2017-04-27 $23.94 $24.46 $23.57 $24.31 $23.87 1,820,140
2017-04-26 $22.82 $23.25 $22.81 $23.22 $22.80 519,528
2017-04-25 $22.53 $22.88 $22.21 $22.74 $22.32 421,414
2017-04-24 $22.47 $22.61 $22.33 $22.38 $21.97 368,061
2017-04-21 $22.13 $22.22 $21.95 $22.19 $21.78 503,130
2017-04-20 $22.21 $22.89 $21.91 $22.09 $21.69 348,475
2017-04-19 $22.03 $22.26 $21.99 $22.13 $21.73 358,725
2017-04-18 $22.13 $22.14 $21.83 $22.02 $21.62 257,123
2017-04-17 $21.99 $22.21 $21.92 $22.18 $21.77 427,807
2017-04-13 $22.00 $22.12 $21.83 $21.90 $21.50 314,888
2017-04-12 $22.38 $22.38 $21.96 $22.03 $21.63 447,026
2017-04-11 $22.42 $22.56 $22.03 $22.43 $22.02 571,730
2017-04-10 $22.80 $22.91 $22.24 $22.44 $22.03 422,703
2017-04-07 $22.71 $22.78 $22.62 $22.70 $22.29 304,393
2017-04-06 $22.70 $22.80 $22.49 $22.75 $22.33 332,575
2017-04-05 $22.72 $23.03 $22.59 $22.66 $22.25 519,017
2017-04-04 $23.27 $23.29 $22.61 $22.63 $22.22 674,880
2017-04-03 $23.40 $23.51 $23.13 $23.33 $22.90 661,118
2017-03-31 $22.99 $23.47 $22.99 $23.33 $22.90 529,534
2017-03-30 $22.81 $22.96 $22.75 $22.95 $22.53 340,731
2017-03-29 $22.64 $22.93 $22.50 $22.82 $22.40 472,650
2017-03-28 $22.77 $22.86 $22.53 $22.63 $22.22 568,364
2017-03-27 $22.71 $22.91 $22.41 $22.73 $22.31 981,781
2017-03-24 $23.31 $23.53 $22.75 $23.19 $22.77 499,728
2017-03-23 $23.08 $23.39 $22.99 $23.22 $22.80 512,173
2017-03-22 $22.96 $23.17 $22.51 $23.11 $22.69 465,227
2017-03-21 $23.20 $23.66 $22.87 $22.93 $22.51 741,975
2017-03-20 $23.29 $23.58 $23.05 $23.12 $22.70 547,565
2017-03-17 $23.41 $23.49 $23.12 $23.29 $22.86 1,033,811
2017-03-16 $23.84 $23.84 $23.15 $23.37 $22.94 838,358
2017-03-15 $23.84 $24.35 $23.74 $24.20 $23.76 1,665,655
2017-03-14 $23.75 $23.93 $23.72 $23.76 $23.33 300,622
2017-03-13 $23.90 $23.94 $23.66 $23.75 $23.32 442,373
2017-03-10 $23.67 $24.63 $23.67 $23.84 $23.40 487,339
2017-03-09 $23.65 $23.72 $23.41 $23.51 $23.08 389,212
2017-03-08 $23.42 $23.83 $23.33 $23.57 $23.14 582,119
2017-03-07 $23.70 $23.81 $23.42 $23.46 $23.03 675,351
2017-03-06 $24.27 $24.27 $23.69 $23.71 $23.28 776,074
2017-03-03 $24.27 $24.71 $24.27 $24.48 $23.99 485,934
2017-03-02 $24.52 $24.56 $24.25 $24.33 $23.85 547,242
2017-03-01 $24.37 $24.84 $24.16 $24.67 $24.18 623,132
2017-02-28 $24.64 $24.64 $24.13 $24.15 $23.67 495,414
2017-02-27 $24.71 $24.90 $24.49 $24.69 $24.20 966,207
2017-02-24 $24.00 $24.89 $23.88 $24.87 $24.37 980,130
2017-02-23 $24.17 $24.35 $23.92 $24.13 $23.65 1,103,951
2017-02-22 $24.57 $24.64 $24.02 $24.05 $23.57 1,574,462
2017-02-21 $24.76 $24.81 $24.25 $24.64 $24.15 511,123
2017-02-17 $24.21 $24.69 $23.91 $24.69 $24.20 461,128
2017-02-16 $24.15 $24.40 $23.81 $24.26 $23.78 703,770
2017-02-15 $24.60 $24.60 $23.80 $24.06 $23.58 1,762,293
2017-02-14 $24.28 $25.25 $23.35 $24.53 $24.04 2,275,478
2017-02-13 $25.06 $25.39 $24.90 $25.10 $24.60 991,056
2017-02-10 $24.99 $25.23 $24.87 $24.98 $24.48 835,257
2017-02-09 $24.75 $25.25 $24.65 $25.01 $24.51 810,700
2017-02-08 $24.17 $24.74 $23.96 $24.71 $24.22 1,125,094
2017-02-07 $24.25 $24.35 $24.04 $24.10 $23.62 466,763
2017-02-06 $23.94 $24.21 $23.82 $24.20 $23.72 452,372
2017-02-03 $23.83 $24.05 $23.69 $24.00 $23.52 480,755
2017-02-02 $23.91 $23.91 $23.51 $23.67 $23.20 751,598
2017-02-01 $23.73 $24.07 $23.52 $23.89 $23.41 1,021,043
2017-01-31 $23.11 $23.76 $23.07 $23.73 $23.26 731,447
2017-01-30 $23.30 $23.30 $22.70 $23.12 $22.66 529,390
2017-01-27 $23.18 $23.33 $23.04 $23.32 $22.86 337,169
2017-01-26 $23.15 $23.22 $22.92 $23.06 $22.60 392,876
2017-01-25 $22.69 $23.18 $22.69 $23.08 $22.62 397,069
2017-01-24 $23.31 $23.33 $22.53 $22.77 $22.32 564,478
2017-01-23 $22.15 $22.62 $22.15 $22.56 $22.11 542,696
2017-01-20 $22.63 $22.63 $22.31 $22.31 $21.87 435,537
2017-01-19 $22.55 $22.64 $22.43 $22.58 $22.13 389,317
2017-01-18 $22.70 $22.76 $22.47 $22.67 $22.22 691,045
2017-01-17 $22.69 $22.80 $22.47 $22.68 $22.23 474,374
2017-01-13 $22.63 $22.89 $22.62 $22.77 $22.32 368,603
2017-01-12 $22.71 $22.71 $22.48 $22.58 $22.13 564,865
2017-01-11 $22.91 $23.02 $22.23 $22.75 $22.30 740,938
2017-01-10 $22.40 $23.10 $22.36 $22.98 $22.52 939,347
2017-01-09 $22.25 $22.59 $21.92 $22.28 $21.84 953,933
2017-01-06 $21.95 $22.18 $21.85 $22.04 $21.60 522,762
2017-01-05 $21.68 $22.00 $21.68 $21.85 $21.41 553,426
2017-01-04 $21.36 $21.93 $21.24 $21.80 $21.37 806,835
2017-01-03 $21.20 $21.89 $21.20 $21.58 $21.15 593,478
2016-12-30 $21.34 $21.50 $21.10 $21.18 $20.76 413,042
2016-12-29 $21.20 $21.66 $21.18 $21.35 $20.92 284,638
2016-12-28 $21.61 $21.77 $21.17 $21.21 $20.79 531,987
2016-12-27 $21.54 $21.82 $21.54 $21.69 $21.26 291,201
2016-12-23 $21.42 $21.61 $21.37 $21.53 $21.10 306,963
2016-12-22 $21.09 $21.53 $21.03 $21.40 $20.97 576,002
2016-12-21 $21.34 $21.39 $21.07 $21.08 $20.66 348,365
2016-12-20 $21.45 $21.68 $21.22 $21.42 $20.99 369,368
2016-12-19 $21.45 $21.64 $21.20 $21.40 $20.97 648,930
2016-12-16 $21.75 $21.99 $21.35 $21.49 $21.06 1,032,302
2016-12-15 $21.16 $21.74 $21.12 $21.57 $21.14 822,783
2016-12-14 $21.72 $21.98 $21.05 $21.17 $20.75 1,257,603
2016-12-13 $22.13 $22.64 $22.04 $22.42 $21.97 997,502
2016-12-12 $21.99 $22.19 $21.75 $21.98 $21.54 3,029,944
2016-12-09 $21.92 $22.21 $21.74 $22.11 $21.67 1,348,914
2016-12-08 $21.66 $22.02 $21.56 $21.79 $21.36 899,049
2016-12-07 $22.37 $22.40 $21.65 $21.73 $21.30 1,339,159
2016-12-06 $22.30 $22.77 $22.27 $22.60 $22.15 560,212
2016-12-05 $22.66 $23.04 $22.23 $22.31 $21.87 903,471
2016-12-02 $22.42 $22.81 $22.42 $22.62 $22.17 587,963
2016-12-01 $22.65 $23.30 $22.42 $22.51 $22.06 623,288
2016-11-30 $23.42 $23.48 $22.60 $22.68 $22.19 678,264
2016-11-29 $22.77 $23.52 $22.60 $23.30 $22.80 631,939
2016-11-28 $22.83 $23.10 $22.75 $22.85 $22.36 535,922
2016-11-25 $23.04 $23.04 $22.75 $22.96 $22.46 259,284
2016-11-23 $22.73 $23.04 $22.50 $22.98 $22.48 416,415
2016-11-22 $22.83 $22.94 $22.54 $22.89 $22.39 488,810
2016-11-21 $23.00 $23.08 $22.48 $22.74 $22.25 600,829
2016-11-18 $23.09 $23.22 $22.83 $23.09 $22.59 966,476
2016-11-17 $23.12 $23.45 $22.90 $23.16 $22.66 694,439
2016-11-16 $23.04 $23.20 $22.83 $22.98 $22.48 538,338
2016-11-15 $22.65 $23.10 $22.37 $23.06 $22.56 597,269
2016-11-14 $23.00 $23.47 $22.54 $22.59 $22.10 598,604
2016-11-11 $22.87 $23.13 $22.60 $22.87 $22.37 594,374
2016-11-10 $22.39 $22.99 $22.21 $22.91 $22.41 685,260
2016-11-09 $22.37 $22.68 $21.95 $22.25 $21.77 695,925
2016-11-08 $22.36 $22.66 $22.02 $22.41 $21.92 697,446
2016-11-07 $22.30 $22.58 $22.26 $22.38 $21.90 515,089
2016-11-04 $21.41 $22.12 $21.24 $22.01 $21.53 898,662
2016-11-03 $22.65 $23.37 $21.23 $21.30 $20.84 1,459,275
2016-11-02 $20.57 $20.78 $20.47 $20.48 $20.04 730,127
2016-11-01 $20.47 $20.80 $20.35 $20.55 $20.10 453,848
2016-10-31 $20.11 $21.30 $20.06 $20.49 $20.05 598,039
2016-10-28 $20.12 $20.23 $20.06 $20.11 $19.67 315,913
2016-10-27 $20.25 $20.56 $19.97 $20.09 $19.65 502,829
2016-10-26 $19.72 $20.23 $19.59 $20.15 $19.71 972,121
2016-10-25 $21.66 $21.66 $19.86 $19.87 $19.44 1,867,484
2016-10-24 $21.63 $21.98 $21.57 $21.94 $21.46 490,405
2016-10-21 $21.34 $21.52 $21.11 $21.46 $21.00 553,544
2016-10-20 $21.51 $21.61 $21.36 $21.41 $20.95 489,910
2016-10-19 $21.65 $21.85 $21.50 $21.52 $21.05 378,864
2016-10-18 $21.44 $21.78 $21.39 $21.67 $21.20 404,776
2016-10-17 $21.12 $21.44 $21.07 $21.28 $20.82 417,701
2016-10-14 $21.16 $21.38 $21.10 $21.14 $20.68 438,444
2016-10-13 $20.85 $21.29 $20.64 $21.11 $20.65 725,726
2016-10-12 $21.22 $21.36 $20.86 $20.96 $20.51 1,130,219
2016-10-11 $21.93 $21.93 $21.12 $21.22 $20.76 705,122
2016-10-10 $22.43 $22.48 $22.05 $22.07 $21.59 766,091
2016-10-07 $22.46 $22.69 $22.23 $22.39 $21.91 541,448
2016-10-06 $22.39 $22.56 $22.18 $22.51 $22.02 381,917
2016-10-05 $22.27 $22.59 $22.21 $22.39 $21.91 637,805
2016-10-04 $22.35 $22.62 $22.05 $22.19 $21.71 517,254
2016-10-03 $22.58 $22.67 $22.20 $22.34 $21.86 473,667
2016-09-30 $22.43 $22.77 $22.30 $22.65 $22.16 565,704
2016-09-29 $22.74 $22.74 $22.21 $22.38 $21.90 925,176
2016-09-28 $22.70 $22.76 $22.43 $22.71 $22.22 532,691
2016-09-27 $22.21 $22.67 $22.21 $22.63 $22.14 428,279
2016-09-26 $22.27 $22.36 $22.09 $22.30 $21.82 307,487
2016-09-23 $22.45 $22.52 $22.31 $22.37 $21.89 398,585
2016-09-22 $22.46 $22.67 $22.42 $22.55 $22.06 351,610
2016-09-21 $22.13 $22.33 $21.79 $22.32 $21.84 356,058
2016-09-20 $22.12 $22.37 $21.98 $22.03 $21.55 320,781
2016-09-19 $22.14 $22.37 $21.87 $21.98 $21.50 591,832
2016-09-16 $22.12 $22.23 $22.01 $22.05 $21.57 619,141
2016-09-15 $22.07 $22.42 $21.86 $22.27 $21.79 617,569
2016-09-14 $22.23 $22.36 $22.01 $22.11 $21.63 393,116
2016-09-13 $22.05 $22.32 $21.81 $22.16 $21.68 540,747
2016-09-12 $21.74 $22.55 $21.68 $22.25 $21.77 533,210
2016-09-09 $22.54 $22.54 $21.89 $21.90 $21.43 560,508
2016-09-08 $22.38 $22.83 $22.36 $22.66 $22.17 892,482
2016-09-07 $22.08 $22.43 $21.95 $22.37 $21.89 864,874
2016-09-06 $22.51 $22.51 $21.95 $22.02 $21.54 660,699
2016-09-02 $22.52 $22.83 $22.26 $22.38 $21.90 558,069
2016-09-01 $22.31 $22.60 $22.17 $22.44 $21.95 916,375
2016-08-31 $22.32 $22.41 $22.12 $22.36 $21.84 891,033
2016-08-30 $22.62 $22.77 $22.24 $22.32 $21.80 849,059
2016-08-29 $22.46 $22.75 $22.38 $22.62 $22.09 942,547
2016-08-26 $22.18 $22.77 $21.97 $22.43 $21.91 821,084
2016-08-25 $22.20 $22.40 $21.95 $22.10 $21.58 1,164,231
2016-08-24 $22.07 $22.46 $22.07 $22.25 $21.73 1,680,506
2016-08-23 $22.05 $22.23 $21.88 $22.12 $21.60 443,388
2016-08-22 $22.02 $22.14 $21.86 $21.98 $21.47 517,124
2016-08-19 $21.90 $22.14 $21.77 $22.03 $21.51 435,561
2016-08-18 $21.69 $22.17 $21.64 $21.95 $21.44 608,777
2016-08-17 $21.97 $22.30 $21.46 $21.72 $21.21 990,424
2016-08-16 $22.20 $22.66 $21.98 $21.98 $21.47 422,180
2016-08-15 $22.31 $22.57 $22.20 $22.31 $21.79 499,726
2016-08-12 $22.35 $22.47 $22.16 $22.31 $21.79 678,331
2016-08-11 $22.24 $22.45 $22.11 $22.33 $21.81 784,295
2016-08-10 $22.30 $22.36 $21.93 $22.10 $21.58 981,354
2016-08-09 $22.15 $22.52 $22.15 $22.22 $21.70 922,562
2016-08-08 $22.17 $22.38 $22.06 $22.13 $21.61 1,047,196
2016-08-05 $21.84 $22.39 $21.51 $22.17 $21.65 1,103,810
2016-08-04 $21.60 $22.12 $21.60 $21.77 $21.26 1,628,729
2016-08-03 $22.50 $22.93 $21.38 $21.79 $21.28 4,864,030
2016-08-02 $24.73 $24.90 $24.31 $24.72 $24.14 1,658,455
2016-08-01 $24.89 $24.96 $24.40 $24.81 $24.23 1,053,639
2016-07-29 $24.47 $24.98 $24.31 $24.92 $24.34 734,241
2016-07-28 $24.34 $24.53 $24.28 $24.48 $23.91 515,756
2016-07-27 $24.36 $24.51 $24.24 $24.41 $23.84 732,523
2016-07-26 $23.82 $24.52 $23.47 $24.38 $23.81 929,765
2016-07-25 $24.07 $24.21 $23.74 $23.90 $23.34 964,514
2016-07-22 $24.28 $24.52 $23.53 $24.07 $23.51 868,194
2016-07-21 $24.65 $24.83 $24.22 $24.45 $23.88 594,036
2016-07-20 $24.42 $25.01 $24.42 $24.63 $24.05 624,250
2016-07-19 $24.47 $24.61 $24.17 $24.40 $23.83 857,849
2016-07-18 $24.68 $25.05 $24.25 $24.60 $24.02 481,088
2016-07-15 $24.74 $24.87 $24.61 $24.70 $24.12 511,871
2016-07-14 $25.27 $25.37 $24.74 $24.76 $24.18 980,969
2016-07-13 $24.87 $25.29 $24.78 $25.02 $24.43 1,573,707
2016-07-12 $24.45 $24.99 $24.42 $24.86 $24.28 1,797,555
2016-07-11 $23.82 $24.50 $23.82 $24.35 $23.78 1,913,296
2016-07-08 $23.55 $23.81 $23.45 $23.68 $23.13 988,749
2016-07-07 $23.09 $23.57 $23.07 $23.44 $22.89 1,545,328
2016-07-06 $22.29 $23.05 $22.25 $22.97 $22.43 2,550,482
2016-07-05 $22.67 $22.67 $22.17 $22.35 $21.83 1,609,147
2016-07-01 $22.82 $23.03 $22.68 $22.86 $22.33 1,174,576
2016-06-30 $22.31 $22.82 $22.20 $22.74 $22.21 1,171,092
2016-06-29 $22.23 $22.75 $22.00 $22.32 $21.80 1,010,425
2016-06-28 $22.09 $22.44 $21.84 $22.08 $21.56 1,358,371
2016-06-27 $22.55 $22.72 $21.76 $21.96 $21.45 1,477,460
2016-06-24 $23.47 $23.59 $22.54 $22.90 $22.36 1,365,840
2016-06-23 $24.43 $24.56 $24.27 $24.40 $23.83 606,139
2016-06-22 $24.15 $24.48 $24.13 $24.26 $23.69 677,404
2016-06-21 $24.39 $24.65 $23.90 $24.03 $23.47 848,962
2016-06-20 $24.37 $24.54 $24.01 $24.38 $23.81 1,091,997
2016-06-17 $24.14 $24.27 $23.82 $24.04 $23.48 1,453,128
2016-06-16 $24.28 $24.28 $23.95 $24.08 $23.52 1,272,016
2016-06-15 $23.95 $24.43 $23.86 $24.19 $23.62 1,890,961
2016-06-14 $24.40 $24.49 $23.78 $23.94 $23.38 2,436,564
2016-06-13 $24.84 $24.89 $24.32 $24.35 $23.78 1,383,590
2016-06-10 $25.46 $25.73 $24.75 $24.80 $24.22 1,448,533
2016-06-09 $26.13 $26.26 $25.58 $25.61 $25.01 1,257,048
2016-06-08 $26.25 $26.25 $25.61 $26.13 $25.52 1,937,209
2016-06-07 $26.40 $26.48 $26.03 $26.15 $25.54 1,345,761
2016-06-06 $26.76 $26.76 $26.23 $26.42 $25.80 606,999
2016-06-03 $26.42 $26.46 $26.15 $26.36 $25.74 675,246
2016-06-02 $26.26 $26.55 $26.00 $26.48 $25.86 952,381
2016-06-01 $26.44 $26.44 $26.05 $26.29 $25.64 1,185,500
2016-05-31 $26.28 $26.67 $26.28 $26.40 $25.74 766,993
2016-05-27 $26.58 $26.63 $26.06 $26.48 $25.82 396,976
2016-05-26 $26.63 $26.79 $26.39 $26.46 $25.80 656,870
2016-05-25 $26.82 $27.05 $26.50 $26.54 $25.88 1,266,444
2016-05-24 $26.44 $26.81 $26.27 $26.75 $26.08 639,787
2016-05-23 $26.23 $26.33 $25.99 $26.26 $25.61 940,406
2016-05-20 $26.28 $26.41 $25.93 $26.17 $25.52 964,536
2016-05-19 $25.95 $26.23 $25.71 $26.09 $25.44 733,300
2016-05-18 $26.16 $26.32 $25.88 $26.05 $25.40 1,120,741
2016-05-17 $27.05 $27.15 $26.06 $26.19 $25.54 1,079,147
2016-05-16 $26.71 $27.32 $26.69 $27.18 $26.50 752,618
2016-05-13 $26.83 $27.13 $26.45 $26.71 $26.05 1,055,816
2016-05-12 $27.27 $27.36 $26.80 $26.96 $26.29 757,861
2016-05-11 $27.52 $27.71 $27.08 $27.10 $26.43 863,684
2016-05-10 $27.25 $27.64 $27.04 $27.61 $26.92 1,173,004
2016-05-09 $27.52 $27.71 $27.20 $27.23 $26.55 924,371
2016-05-06 $27.17 $27.73 $26.89 $27.62 $26.93 1,117,789
2016-05-05 $27.00 $27.58 $26.47 $27.20 $26.52 1,882,306
2016-05-04 $27.88 $27.92 $27.55 $27.65 $26.96 1,046,335
2016-05-03 $28.50 $28.59 $27.90 $28.08 $27.38 910,765
2016-05-02 $28.47 $28.79 $28.15 $28.76 $28.04 1,733,608
2016-04-29 $28.34 $28.41 $27.93 $28.30 $27.60 840,613
2016-04-28 $28.66 $29.07 $28.41 $28.48 $27.77 968,529
2016-04-27 $28.64 $28.89 $28.43 $28.67 $27.96 1,280,317
2016-04-26 $28.60 $28.80 $28.40 $28.51 $27.80 979,768
2016-04-25 $28.54 $28.73 $28.47 $28.55 $27.84 1,198,468
2016-04-22 $28.75 $28.99 $28.42 $28.64 $27.93 705,409
2016-04-21 $28.76 $29.20 $28.46 $28.78 $28.06 780,565
2016-04-20 $28.52 $28.95 $28.43 $28.76 $28.04 1,397,717
2016-04-19 $28.99 $29.12 $28.34 $28.57 $27.86 1,209,100
2016-04-18 $29.01 $29.25 $28.86 $29.08 $28.36 744,949
2016-04-15 $28.74 $29.03 $28.58 $28.94 $28.22 1,032,965
2016-04-14 $29.44 $29.53 $28.78 $28.79 $28.07 1,083,622
2016-04-13 $29.02 $29.24 $28.79 $29.10 $28.38 1,234,285
2016-04-12 $29.02 $29.23 $28.67 $28.76 $28.04 1,397,789
2016-04-11 $29.15 $29.85 $28.88 $28.94 $28.22 925,880
2016-04-08 $29.20 $29.30 $28.84 $29.03 $28.31 829,368
2016-04-07 $29.33 $29.65 $28.78 $28.92 $28.20 1,188,822
2016-04-06 $28.67 $29.44 $28.59 $29.39 $28.66 1,379,101
2016-04-05 $28.10 $28.76 $28.00 $28.56 $27.85 1,654,048
2016-04-04 $29.40 $29.72 $29.30 $29.44 $28.71 1,596,753
2016-04-01 $27.90 $29.38 $27.78 $29.26 $28.53 1,631,829
2016-03-31 $28.32 $28.61 $27.99 $28.00 $27.30 589,691
2016-03-30 $28.10 $28.59 $27.86 $28.38 $27.67 973,433
2016-03-29 $27.42 $28.07 $27.34 $27.99 $27.29 897,239
2016-03-28 $27.58 $27.59 $27.19 $27.40 $26.72 1,132,673
2016-03-24 $27.11 $27.80 $26.91 $27.43 $26.75 1,111,598
2016-03-23 $27.73 $28.13 $27.34 $27.34 $26.66 1,319,691
2016-03-22 $27.29 $28.08 $27.29 $27.67 $26.98 1,280,941
2016-03-21 $27.05 $27.55 $26.96 $27.46 $26.78 1,116,722
2016-03-18 $26.90 $27.84 $26.66 $27.22 $26.54 1,895,891
2016-03-17 $27.30 $27.60 $26.67 $26.97 $26.30 1,775,507
2016-03-16 $27.33 $27.74 $27.00 $27.31 $26.63 1,763,984
2016-03-15 $28.02 $28.02 $27.25 $27.33 $26.65 1,504,575
2016-03-14 $28.17 $28.53 $27.96 $28.28 $27.58 1,356,669
2016-03-11 $28.16 $28.44 $27.90 $28.04 $27.34 1,251,380
2016-03-10 $27.92 $28.27 $27.51 $28.04 $27.34 1,317,727
2016-03-09 $28.10 $28.10 $27.61 $27.80 $27.11 1,401,988
2016-03-08 $28.88 $29.00 $27.99 $28.09 $27.39 1,794,075
2016-03-07 $28.46 $29.23 $28.41 $28.96 $28.24 1,125,776
2016-03-04 $28.29 $28.92 $28.16 $28.52 $27.81 1,431,030
2016-03-03 $27.84 $28.23 $27.61 $28.23 $27.53 1,617,769
2016-03-02 $27.15 $28.05 $27.15 $27.96 $27.26 2,096,048
2016-03-01 $26.33 $27.27 $26.04 $27.19 $26.48 2,559,907
2016-02-29 $26.01 $26.32 $25.83 $25.98 $25.30 1,797,811
2016-02-26 $25.61 $26.17 $25.52 $26.10 $25.41 2,111,423
2016-02-25 $24.19 $25.62 $24.19 $25.58 $24.91 1,168,740
2016-02-24 $25.32 $25.44 $24.93 $25.40 $24.73 2,041,610
2016-02-23 $25.38 $25.74 $25.20 $25.42 $24.75 1,268,163
2016-02-22 $25.79 $25.79 $25.19 $25.56 $24.89 1,602,319
2016-02-19 $24.82 $25.49 $23.68 $25.43 $24.76 2,962,647
2016-02-18 $25.17 $25.25 $24.74 $24.80 $24.15 1,353,918
2016-02-17 $25.00 $25.13 $24.52 $24.99 $24.33 1,535,488
2016-02-16 $24.12 $24.86 $23.75 $24.69 $24.04 1,588,865
2016-02-12 $24.00 $24.18 $23.14 $23.75 $23.13 2,374,792
2016-02-11 $24.99 $24.99 $22.72 $23.36 $22.75 4,304,315
2016-02-10 $21.37 $21.98 $21.10 $21.71 $21.14 1,777,383
2016-02-09 $21.34 $21.75 $20.90 $21.33 $20.77 1,049,495
2016-02-08 $21.72 $21.89 $21.06 $21.47 $20.91 951,513
2016-02-05 $22.34 $22.48 $21.95 $21.99 $21.41 1,263,659
2016-02-04 $22.35 $22.65 $21.98 $22.48 $21.89 1,027,369
2016-02-03 $22.42 $22.49 $21.88 $22.47 $21.88 680,867
2016-02-02 $22.16 $22.75 $21.98 $22.31 $21.72 1,097,510
2016-02-01 $22.25 $22.47 $21.97 $22.32 $21.73 875,063
2016-01-29 $21.92 $22.37 $21.92 $22.33 $21.74 1,030,624
2016-01-28 $22.91 $22.93 $21.86 $21.96 $21.38 760,087
2016-01-27 $22.98 $23.33 $22.72 $22.86 $22.26 445,422
2016-01-26 $23.19 $23.36 $22.91 $23.16 $22.55 834,176
2016-01-25 $23.47 $23.49 $23.12 $23.19 $22.58 1,768,111
2016-01-22 $22.17 $23.08 $22.08 $23.04 $22.43 1,116,015
2016-01-21 $22.26 $22.41 $21.93 $21.95 $21.37 1,918,338
2016-01-20 $22.21 $22.51 $21.72 $22.21 $21.63 1,446,965
2016-01-19 $22.60 $22.83 $22.11 $22.42 $21.83 738,643
2016-01-15 $22.17 $22.58 $21.92 $22.39 $21.80 1,258,201
2016-01-14 $22.39 $22.83 $22.16 $22.59 $22.00 1,182,815
2016-01-13 $22.89 $23.32 $21.93 $22.34 $21.75 1,483,454
2016-01-12 $22.35 $23.12 $22.31 $22.78 $22.18 2,033,236
2016-01-11 $22.49 $22.94 $22.05 $22.28 $21.69 1,651,363
2016-01-08 $22.76 $23.08 $22.42 $22.51 $21.92 1,848,839
2016-01-07 $23.27 $23.57 $22.61 $22.63 $22.04 2,445,707
2016-01-06 $23.90 $24.14 $23.59 $23.67 $23.05 5,453,876
2016-01-05 $23.77 $24.21 $23.71 $24.00 $23.37 2,279,088
2016-01-04 $23.89 $23.99 $23.36 $23.66 $23.04 1,726,650
2015-12-31 $24.81 $24.97 $24.25 $24.27 $23.63 1,502,158
2015-12-30 $24.84 $25.23 $24.51 $24.96 $24.30 1,299,123
2015-12-29 $24.53 $24.85 $24.40 $24.78 $24.13 732,412
2015-12-28 $24.32 $24.48 $24.24 $24.34 $23.70 751,453
2015-12-24 $24.22 $24.44 $24.05 $24.35 $23.71 368,680
2015-12-23 $24.01 $24.33 $23.96 $24.16 $23.53 669,923
2015-12-22 $23.64 $24.09 $23.64 $23.95 $23.32 906,813
2015-12-21 $23.39 $23.84 $23.39 $23.63 $23.01 634,225
2015-12-18 $23.56 $23.93 $23.13 $23.31 $22.70 1,189,409
2015-12-17 $23.54 $24.01 $23.45 $23.47 $22.85 897,777
2015-12-16 $23.17 $23.65 $23.17 $23.52 $22.90 600,979
2015-12-15 $22.67 $23.24 $22.51 $23.11 $22.50 1,036,708
2015-12-14 $22.36 $22.59 $22.24 $22.51 $21.92 760,458
2015-12-11 $22.19 $22.42 $22.00 $22.31 $21.72 618,792
2015-12-10 $22.21 $22.62 $21.98 $22.48 $21.89 926,033
2015-12-09 $22.01 $22.59 $21.98 $22.27 $21.69 812,477
2015-12-08 $22.06 $22.31 $21.48 $22.07 $21.49 1,810,890
2015-12-07 $22.13 $22.19 $21.96 $22.12 $21.54 950,792
2015-12-04 $21.90 $22.83 $21.86 $22.22 $21.64 669,006
2015-12-03 $22.32 $22.48 $21.63 $21.90 $21.32 709,889
2015-12-02 $22.55 $22.66 $22.17 $22.27 $21.69 1,366,211
2015-12-01 $22.70 $22.81 $22.15 $22.46 $21.87 1,961,085
2015-11-30 $22.63 $22.82 $22.33 $22.64 $22.05 781,289
2015-11-27 $22.71 $22.80 $22.55 $22.64 $22.05 319,564
2015-11-25 $22.82 $22.90 $22.54 $22.65 $22.06 412,300
2015-11-24 $22.42 $22.95 $21.74 $22.84 $22.24 1,056,092
2015-11-23 $22.23 $22.66 $22.21 $22.60 $22.01 559,920
2015-11-20 $22.25 $22.47 $22.19 $22.21 $21.63 637,924
2015-11-19 $22.45 $22.68 $21.64 $22.26 $21.68 1,057,594
2015-11-18 $21.91 $22.46 $21.24 $22.42 $21.83 857,670
2015-11-17 $21.26 $21.92 $21.19 $21.78 $21.21 1,364,458
2015-11-16 $21.00 $21.31 $20.85 $21.24 $20.68 717,547
2015-11-13 $21.07 $21.36 $20.87 $20.99 $20.44 574,898
2015-11-12 $21.20 $21.41 $20.72 $20.83 $20.28 706,459
2015-11-11 $21.16 $21.19 $20.88 $20.90 $20.35 662,556
2015-11-10 $20.96 $21.23 $20.90 $21.14 $20.58 595,905
2015-11-09 $20.94 $21.16 $20.42 $21.09 $20.54 780,790
2015-11-06 $20.23 $21.09 $19.94 $20.97 $20.42 2,656,749
2015-11-05 $20.88 $21.24 $19.60 $20.29 $19.76 3,620,354
2015-11-04 $18.89 $19.96 $18.33 $19.35 $18.84 1,924,629
2015-11-03 $18.65 $18.94 $18.55 $18.82 $18.33 909,737
2015-11-02 $18.58 $18.82 $18.50 $18.72 $18.23 702,675
2015-10-30 $18.30 $18.54 $18.22 $18.37 $17.89 619,407
2015-10-29 $18.19 $18.37 $17.90 $18.31 $17.83 636,484
2015-10-28 $18.24 $18.87 $17.14 $18.23 $17.75 565,020
2015-10-27 $18.25 $18.45 $16.99 $18.26 $17.78 516,820
2015-10-26 $18.24 $18.65 $18.04 $18.29 $17.81 379,212
2015-10-23 $18.13 $18.52 $17.85 $18.35 $17.87 364,544
2015-10-22 $17.98 $18.18 $17.14 $17.90 $17.43 395,700
2015-10-21 $18.32 $18.46 $17.58 $17.94 $17.47 349,987
2015-10-20 $18.13 $18.43 $18.02 $18.25 $17.77 545,232
2015-10-19 $17.98 $18.65 $17.78 $18.16 $17.68 441,313
2015-10-16 $17.92 $18.34 $17.85 $18.05 $17.58 453,909
2015-10-15 $17.44 $17.92 $17.23 $17.91 $17.44 485,897
2015-10-14 $17.65 $17.81 $17.31 $17.44 $16.98 703,465
2015-10-13 $17.82 $18.30 $16.61 $17.57 $17.11 373,671
2015-10-12 $17.76 $17.93 $17.68 $17.86 $17.39 312,441
2015-10-09 $17.76 $17.95 $17.63 $17.83 $17.36 290,227
2015-10-08 $17.77 $17.98 $17.40 $17.71 $17.24 390,012
2015-10-07 $17.57 $17.84 $16.16 $17.79 $17.32 560,677
2015-10-06 $16.96 $17.46 $16.75 $17.40 $16.94 1,212,824
2015-10-05 $16.83 $17.26 $16.83 $17.12 $16.67 542,288
2015-10-02 $16.06 $16.84 $15.78 $16.84 $16.40 511,936
2015-10-01 $16.38 $16.44 $16.11 $16.31 $15.88 754,596
2015-09-30 $16.53 $16.76 $16.22 $16.43 $16.00 996,595
2015-09-29 $16.51 $17.00 $16.34 $16.46 $16.03 593,733
2015-09-28 $16.98 $17.12 $16.30 $16.51 $16.08 605,653
2015-09-25 $17.51 $17.60 $16.82 $17.06 $16.61 384,476
2015-09-24 $17.61 $17.61 $17.28 $17.39 $16.93 244,652
2015-09-23 $17.80 $17.94 $17.54 $17.67 $17.21 454,514
2015-09-22 $17.80 $17.80 $17.51 $17.76 $17.29 445,644
2015-09-21 $18.12 $18.27 $17.84 $17.97 $17.50 410,764
2015-09-18 $18.14 $18.48 $17.86 $17.91 $17.44 660,426
2015-09-17 $18.16 $18.54 $18.16 $18.36 $17.88 286,774
2015-09-16 $18.18 $18.34 $18.04 $18.28 $17.80 396,357
2015-09-15 $17.91 $18.21 $17.82 $18.16 $17.68 545,077
2015-09-14 $18.13 $18.13 $17.90 $18.00 $17.53 570,759
2015-09-11 $17.97 $18.14 $17.75 $18.10 $17.62 602,036
2015-09-10 $18.14 $18.23 $17.96 $18.02 $17.55 513,831
2015-09-09 $18.10 $18.33 $17.90 $18.12 $17.64 1,279,530
2015-09-08 $18.17 $18.17 $17.89 $18.08 $17.61 740,230
2015-09-04 $17.88 $18.07 $17.68 $17.81 $17.34 428,192
2015-09-03 $18.05 $18.20 $17.96 $18.00 $17.53 755,893
2015-09-02 $18.03 $18.29 $17.72 $18.10 $17.62 931,033
2015-09-01 $18.06 $18.18 $17.73 $17.83 $17.36 591,365
2015-08-31 $18.62 $18.71 $18.25 $18.38 $17.90 383,682
2015-08-28 $18.62 $18.70 $18.28 $18.58 $18.09 666,740
2015-08-27 $18.60 $18.88 $18.37 $18.73 $18.24 685,786
2015-08-26 $18.53 $18.81 $18.17 $18.52 $18.03 698,700
2015-08-25 $18.89 $18.89 $18.11 $18.15 $17.67 661,368
2015-08-24 $18.26 $18.89 $17.83 $18.32 $17.84 861,566
2015-08-21 $19.47 $19.51 $19.03 $19.07 $18.57 405,179
2015-08-20 $19.96 $20.22 $19.50 $19.51 $19.00 668,179
2015-08-19 $19.98 $20.17 $19.70 $20.10 $19.57 581,156
2015-08-18 $20.38 $20.57 $19.99 $20.12 $19.59 433,752
2015-08-17 $20.14 $20.40 $20.07 $20.37 $19.83 370,816
2015-08-14 $20.08 $20.20 $19.78 $20.14 $19.61 496,484
2015-08-13 $19.95 $20.23 $19.93 $20.13 $19.60 457,906
2015-08-12 $19.77 $20.09 $19.50 $20.02 $19.49 829,476
2015-08-11 $19.90 $20.28 $19.57 $19.90 $19.38 798,477
2015-08-10 $19.84 $20.23 $19.84 $20.18 $19.65 522,811
2015-08-07 $20.02 $20.62 $19.52 $19.82 $19.30 548,050
2015-08-06 $21.50 $21.50 $19.48 $20.02 $19.49 1,341,432
2015-08-05 $21.30 $21.73 $21.08 $21.25 $20.69 781,062
2015-08-04 $21.36 $21.46 $20.92 $21.16 $20.60 1,519,597
2015-08-03 $21.10 $21.48 $21.00 $21.46 $20.90 1,032,124
2015-07-31 $20.65 $21.23 $20.65 $21.05 $20.50 1,157,318
2015-07-30 $20.47 $20.97 $20.46 $20.69 $20.15 1,389,451
2015-07-29 $20.59 $20.75 $20.43 $20.51 $19.97 615,919
2015-07-28 $20.85 $20.95 $20.36 $20.59 $20.05 1,441,645
2015-07-27 $20.99 $20.99 $20.58 $20.70 $20.16 356,800
2015-07-24 $21.32 $21.51 $21.00 $21.06 $20.51 393,371
2015-07-23 $21.44 $21.48 $21.26 $21.41 $20.85 379,561
2015-07-22 $20.73 $21.35 $20.69 $21.33 $20.77 681,870
2015-07-21 $20.93 $21.07 $20.71 $20.74 $20.20 719,212
2015-07-20 $21.17 $21.18 $20.87 $20.97 $20.42 296,419
2015-07-17 $21.08 $21.21 $20.99 $21.10 $20.55 271,463
2015-07-16 $21.16 $21.17 $20.89 $21.16 $20.60 527,938
2015-07-15 $21.48 $21.63 $20.94 $21.01 $20.46 331,300
2015-07-14 $21.03 $21.36 $20.95 $21.34 $20.78 269,281
2015-07-13 $20.64 $20.98 $20.45 $20.96 $20.41 323,452
2015-07-10 $20.42 $20.58 $20.15 $20.53 $19.99 260,791
2015-07-09 $20.35 $20.38 $20.03 $20.20 $19.67 355,479
2015-07-08 $20.52 $20.54 $20.06 $20.08 $19.55 432,188
2015-07-07 $20.48 $20.66 $20.13 $20.65 $20.11 462,973
2015-07-06 $20.21 $20.59 $20.13 $20.48 $19.94 693,917
2015-07-02 $20.61 $20.61 $20.18 $20.37 $19.83 299,823
2015-07-01 $20.57 $20.86 $20.30 $20.56 $20.02 873,500
2015-06-30 $20.60 $20.64 $20.40 $20.41 $19.87 651,115
2015-06-29 $20.68 $20.84 $20.35 $20.37 $19.83 658,875
2015-06-26 $20.83 $21.01 $20.65 $20.89 $20.34 929,662
2015-06-25 $20.79 $20.90 $20.65 $20.78 $20.23 296,893
2015-06-24 $21.15 $21.16 $20.76 $20.79 $20.24 333,757
2015-06-23 $21.12 $21.26 $21.00 $21.18 $20.62 290,816
2015-06-22 $20.98 $21.22 $20.88 $21.13 $20.58 560,139
2015-06-19 $20.96 $21.03 $20.71 $20.86 $20.31 886,867
2015-06-18 $20.83 $21.06 $20.72 $20.89 $20.34 516,501
2015-06-17 $20.57 $20.84 $20.48 $20.68 $20.14 425,076
2015-06-16 $20.26 $20.72 $20.19 $20.56 $20.02 453,732
2015-06-15 $20.31 $20.40 $20.08 $20.25 $19.72 578,668
2015-06-12 $20.97 $20.97 $20.49 $20.51 $19.97 971,859
2015-06-11 $20.51 $21.00 $20.46 $21.00 $20.45 618,956
2015-06-10 $20.35 $20.50 $20.25 $20.47 $19.93 578,356
2015-06-09 $20.25 $20.40 $20.07 $20.33 $19.80 522,047
2015-06-08 $20.53 $20.58 $20.10 $20.23 $19.70 627,180
2015-06-05 $20.61 $20.61 $20.23 $20.54 $20.00 834,305
2015-06-04 $20.39 $20.67 $20.34 $20.59 $20.05 1,028,343
2015-06-03 $20.18 $20.53 $20.06 $20.45 $19.91 931,377
2015-06-02 $19.81 $20.16 $19.74 $20.05 $19.52 649,118
2015-06-01 $19.96 $20.22 $19.80 $19.84 $19.32 893,357
2015-05-29 $19.87 $20.02 $19.70 $19.84 $19.32 1,124,901
2015-05-28 $19.92 $20.05 $19.73 $19.90 $19.38 486,193
2015-05-27 $19.89 $20.13 $19.68 $19.93 $19.41 1,304,090
2015-05-26 $19.54 $19.76 $19.22 $19.76 $19.24 863,726
2015-05-22 $19.06 $19.70 $18.91 $19.60 $19.09 3,801,889
2015-05-21 $19.99 $20.03 $18.84 $19.04 $18.54 6,654,136
2015-05-20 $21.83 $22.32 $21.57 $22.21 $21.63 556,601
2015-05-19 $21.80 $21.94 $21.52 $21.82 $21.25 428,295
2015-05-18 $21.52 $21.91 $21.38 $21.85 $21.28 547,443
2015-05-15 $21.21 $21.60 $21.12 $21.52 $20.95 710,155
2015-05-14 $20.99 $21.18 $20.75 $21.17 $20.61 334,480
2015-05-13 $21.00 $21.04 $20.74 $20.88 $20.33 369,006
2015-05-12 $20.87 $21.23 $20.75 $20.90 $20.35 633,012
2015-05-11 $21.47 $21.49 $21.03 $21.04 $20.49 1,038,028
2015-05-08 $21.25 $21.64 $20.64 $21.46 $20.90 1,204,502
2015-05-07 $20.23 $21.26 $19.55 $21.23 $20.67 1,357,049
2015-05-06 $19.33 $19.84 $18.93 $19.78 $19.26 1,353,232
2015-05-05 $19.42 $19.48 $18.86 $19.19 $18.69 996,024
2015-05-04 $19.59 $19.74 $19.36 $19.48 $18.97 575,284
2015-05-01 $19.06 $19.57 $19.00 $19.54 $19.02 696,006
2015-04-30 $19.15 $19.35 $18.84 $18.96 $18.46 611,499
2015-04-29 $19.22 $19.35 $18.85 $19.21 $18.71 496,167
2015-04-28 $19.02 $19.35 $18.90 $19.32 $18.81 589,245
2015-04-27 $19.55 $19.69 $18.91 $18.99 $18.49 440,051
2015-04-24 $19.35 $19.60 $19.17 $19.47 $18.96 561,944
2015-04-23 $19.31 $19.56 $19.21 $19.32 $18.81 200,879
2015-04-22 $19.63 $20.00 $19.24 $19.38 $18.87 680,393
2015-04-21 $19.73 $19.92 $19.48 $19.73 $19.21 802,151
2015-04-20 $19.69 $19.95 $19.55 $19.62 $19.10 255,678
2015-04-17 $19.79 $19.96 $19.47 $19.61 $19.09 365,841
2015-04-16 $19.84 $19.99 $19.64 $19.93 $19.41 516,077
2015-04-15 $19.76 $20.00 $19.68 $19.93 $19.41 417,365
2015-04-14 $19.77 $19.94 $19.47 $19.67 $19.15 556,956
2015-04-13 $20.20 $20.20 $19.70 $19.78 $19.26 517,435
2015-04-10 $19.64 $20.21 $19.27 $20.18 $19.65 926,004
2015-04-09 $19.55 $19.78 $19.32 $19.56 $19.05 380,052
2015-04-08 $19.92 $19.98 $19.53 $19.57 $19.06 976,334
2015-04-07 $20.17 $20.35 $19.63 $19.85 $19.33 1,060,208
2015-04-06 $19.55 $20.31 $19.26 $20.15 $19.62 1,736,629
2015-04-02 $18.61 $18.99 $18.54 $18.86 $18.36 765,402
2015-04-01 $18.50 $18.68 $18.02 $18.61 $18.12 1,222,390
2015-03-31 $18.72 $18.73 $18.29 $18.47 $17.98 708,208
2015-03-30 $18.42 $18.79 $18.16 $18.75 $18.26 1,581,789
2015-03-27 $18.27 $18.42 $18.03 $18.30 $17.82 721,095
2015-03-26 $18.43 $18.54 $18.15 $18.25 $17.77 447,523
2015-03-25 $18.82 $18.89 $18.40 $18.46 $17.98 874,346
2015-03-24 $19.17 $19.24 $17.95 $18.76 $18.27 546,431
2015-03-23 $19.09 $19.30 $18.86 $19.14 $18.64 292,024
2015-03-20 $19.81 $19.92 $18.99 $19.18 $18.68 1,066,512
2015-03-19 $19.53 $19.74 $19.26 $19.72 $19.20 641,181
2015-03-18 $19.02 $19.54 $18.76 $19.53 $19.02 1,230,830
2015-03-17 $19.26 $19.26 $18.84 $19.02 $18.52 700,969
2015-03-16 $19.00 $19.44 $18.96 $19.30 $18.79 717,123
2015-03-13 $19.10 $19.18 $18.73 $18.91 $18.41 712,977
2015-03-12 $18.85 $19.20 $18.76 $19.17 $18.67 503,845
2015-03-11 $18.85 $18.93 $18.54 $18.82 $18.33 723,045
2015-03-10 $18.80 $19.01 $18.72 $18.78 $18.29 1,179,819
2015-03-09 $18.81 $19.12 $18.66 $19.10 $18.60 695,904
2015-03-06 $19.08 $19.15 $18.74 $18.82 $18.33 670,267
2015-03-05 $18.97 $19.20 $18.80 $19.14 $18.64 724,044
2015-03-04 $18.59 $18.91 $18.46 $18.89 $18.39 894,919
2015-03-03 $18.88 $19.04 $18.70 $18.83 $18.34 1,724,055
2015-03-02 $18.78 $19.14 $18.71 $19.00 $18.50 1,008,492
2015-02-27 $19.18 $19.27 $18.97 $19.03 $18.53 836,121
2015-02-26 $18.53 $19.13 $18.47 $19.02 $18.52 1,742,131
2015-02-25 $18.96 $19.11 $18.59 $18.65 $18.16 737,634
2015-02-24 $19.12 $19.32 $18.97 $18.98 $18.48 948,265
2015-02-23 $18.86 $19.23 $18.51 $19.08 $18.58 1,539,943
2015-02-20 $18.58 $19.45 $18.32 $18.77 $18.28 1,654,767
2015-02-19 $19.07 $19.45 $18.95 $19.37 $18.86 725,776
2015-02-18 $18.79 $19.29 $18.67 $19.17 $18.67 2,119,182
2015-02-17 $18.73 $18.88 $18.64 $18.74 $18.25 977,907
2015-02-13 $18.79 $18.83 $18.68 $18.77 $18.28 940,315
2015-02-12 $18.85 $18.88 $18.71 $18.79 $18.30 699,150
2015-02-11 $18.80 $18.81 $18.52 $18.73 $18.24 695,137
2015-02-10 $18.58 $18.78 $18.31 $18.76 $18.27 1,095,630
2015-02-09 $18.83 $19.05 $18.77 $18.97 $18.47 377,195
2015-02-06 $19.45 $19.52 $18.97 $18.97 $18.47 436,428
2015-02-05 $19.33 $19.70 $19.27 $19.40 $18.89 463,062
2015-02-04 $19.30 $19.55 $19.18 $19.22 $18.72 543,174
2015-02-03 $18.99 $19.41 $18.91 $19.33 $18.82 928,040
2015-02-02 $18.89 $19.05 $18.68 $18.87 $18.37 755,097
2015-01-30 $19.18 $19.34 $18.76 $18.86 $18.36 671,828
2015-01-29 $18.67 $19.27 $18.47 $19.26 $18.75 460,592
2015-01-28 $18.73 $19.29 $18.59 $18.73 $18.24 555,956
2015-01-27 $18.49 $18.75 $18.30 $18.61 $18.12 806,682
2015-01-26 $18.42 $18.76 $18.26 $18.63 $18.14 1,145,506
2015-01-23 $18.41 $18.62 $18.29 $18.50 $18.01 1,788,475
2015-01-22 $18.44 $18.57 $18.16 $18.48 $17.99 685,200
2015-01-21 $18.49 $18.65 $18.34 $18.40 $17.92 434,815
2015-01-20 $18.39 $18.72 $18.22 $18.54 $18.05 610,607
2015-01-16 $18.24 $18.51 $18.24 $18.43 $17.95 1,533,356
2015-01-15 $19.38 $19.43 $18.29 $18.35 $17.87 1,205,560
2015-01-14 $19.20 $19.44 $19.04 $19.34 $18.83 277,203
2015-01-13 $19.50 $19.80 $19.21 $19.44 $18.93 545,881
2015-01-12 $19.28 $19.49 $19.05 $19.36 $18.85 736,855
2015-01-09 $19.56 $19.84 $18.83 $19.25 $18.74 2,435,741
2015-01-08 $19.37 $20.06 $19.30 $20.02 $19.49 620,592
2015-01-07 $18.80 $19.19 $18.75 $19.15 $18.65 993,856
2015-01-06 $19.13 $19.28 $18.42 $18.69 $18.20 1,172,950
2015-01-05 $19.51 $19.53 $19.00 $19.12 $18.62 873,576
2015-01-02 $19.69 $19.88 $19.13 $19.63 $19.11 1,378,824
2014-12-31 $19.95 $20.23 $19.58 $19.62 $19.10 328,772
2014-12-30 $19.85 $20.11 $19.54 $19.92 $19.40 408,456
2014-12-29 $19.65 $20.01 $19.42 $19.96 $19.44 663,506
2014-12-26 $19.61 $19.81 $19.50 $19.66 $19.14 133,701
2014-12-24 $19.45 $19.73 $19.43 $19.50 $18.99 169,534
2014-12-23 $19.67 $19.80 $19.39 $19.41 $18.90 626,048
2014-12-22 $19.56 $19.80 $19.47 $19.64 $19.12 468,876
2014-12-19 $19.12 $19.60 $19.11 $19.56 $19.05 836,840
2014-12-18 $18.03 $19.15 $17.88 $19.13 $18.63 1,043,316
2014-12-17 $18.03 $18.71 $17.93 $18.67 $18.18 550,693
2014-12-16 $18.10 $18.57 $17.94 $17.98 $17.51 693,784
2014-12-15 $18.66 $18.87 $18.09 $18.23 $17.75 932,581
2014-12-12 $18.87 $19.06 $18.53 $18.57 $18.08 263,710
2014-12-11 $18.80 $19.19 $18.80 $19.01 $18.51 825,898
2014-12-10 $18.99 $19.17 $18.52 $18.72 $18.23 980,859
2014-12-09 $18.99 $19.37 $18.52 $19.18 $18.68 1,164,307
2014-12-08 $19.51 $19.67 $19.15 $19.22 $18.72 591,043
2014-12-05 $19.61 $19.80 $19.50 $19.53 $19.02 393,980
2014-12-04 $19.84 $19.95 $19.50 $19.63 $19.11 683,075
2014-12-03 $19.61 $19.83 $19.29 $19.80 $19.28 715,952
2014-12-02 $19.44 $19.63 $19.19 $19.35 $18.84 836,800
2014-12-01 $19.13 $19.55 $18.93 $19.40 $18.89 1,061,259

Bruker Corp (BRKR) News Headlines

Recent Bruker Corp (BRKR) News
Time Published Title News Site