Centerpoint Energy Inc (CNP) Exchange: NYSE

Data as of Jan. 17, 2022

$27.66 ($0.01) 0.04%

Centerpoint Energy Inc - Daily Information
Click for more stock information on Centerpoint Energy Inc.
Daily Information Data
Date Jan. 17, 2022
Open $27.66
Previous Close $27.66
High $27.95
Low $27.51
Adjusted Open $27.66
Previous Adjusted Close $27.66
Adjusted High $27.95
Adjusted Low $27.51

Key People Centerpoint Energy Inc

Employee Position
David J. Lesar President, Chief Executive Officer & Director
Jason P. Wells Chief Financial Officer & Executive VP
Kenneth E. Coleman Chief Information Officer & Senior Vice President
Gregory E. Knight EVP-Customer Transformation & Business Services
Elizabeth Gonzalez Brock VP-Energy Solutions & Business Services
Richard A. Zapalac Senior Vice President-Gas Operations
Kenneth M. Mercado Chief Integration Officer & Senior Vice President
Scott E. Doyle Executive Vice President-Natural Gas Distribution
Joseph J. Vortherms Head-Competitive Energy Businesses
Milton Carroll Director
Stacey L. Peterson Treasurer & Senior VP-Financial Planning
Kristie L. Colvin Chief Accounting Officer & Senior Vice President
Philip Holder Senior VP-Strategic Planning & Investor Relations
Lynne Harkel-Rumford Chief Human Resources Officer & Senior VP
Vincent A. Mercaldi Secretary
Monica Karuturi Senior Vice President & General Counsel
Jason M. Ryan Senior VP-Regulatory Services & Government Affairs
Marty H. Nesbitt Independent Chairman
Barry T. Smitherman Independent Director
Earl M. Cummings Independent Director
Wendy Montoya Cloonan Independent Director
Phillip R. Smith Independent Director
Theodore F. Pound Independent Director
Leslie D. Biddle Independent Director
Raquelle W. Lewis Director

Company Profile Centerpoint Energy Inc

Exchange: NYSE

IPO Date: Jan. 2, 1970

Employees: 9,541

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Centerpoint Energy Inc Website

Address: 1111 Louisiana Street, Houston, TX, United States, 77002

Historical Stock Data for Centerpoint Energy Inc (CNP)
Date Open High Low Close Adj.Close Volume
2022-01-07 $27.66 $27.95 $27.51 $27.66 $27.66 5,208,416
2022-01-06 $27.53 $27.71 $27.25 $27.65 $27.65 5,521,631
2022-01-05 $27.42 $27.61 $27.14 $27.39 $27.39 6,831,125
2022-01-04 $27.67 $27.82 $27.44 $27.45 $27.45 8,767,906
2022-01-03 $27.92 $27.96 $27.41 $27.62 $27.62 5,835,858
2021-12-31 $27.77 $28.01 $27.67 $27.91 $27.91 2,998,860
2021-12-30 $27.99 $28.06 $27.74 $27.83 $27.83 2,815,384
2021-12-29 $27.93 $28.05 $27.71 $27.95 $27.95 2,618,931
2021-12-28 $27.54 $27.88 $27.53 $27.85 $27.85 2,119,133
2021-12-27 $27.40 $27.61 $27.36 $27.58 $27.58 2,132,844
2021-12-23 $27.49 $27.65 $27.43 $27.52 $27.52 3,353,457
2021-12-22 $27.24 $27.52 $27.14 $27.48 $27.48 2,565,049
2021-12-21 $27.17 $27.49 $27.10 $27.30 $27.30 3,918,949
2021-12-20 $26.66 $27.04 $26.21 $27.00 $27.00 5,979,519
2021-12-17 $27.70 $27.88 $26.75 $26.98 $26.98 20,978,315
2021-12-16 $27.99 $28.37 $27.87 $27.98 $27.98 4,859,457
2021-12-15 $27.87 $28.14 $27.75 $28.09 $28.09 3,085,513
2021-12-14 $27.97 $28.13 $27.68 $27.82 $27.82 5,183,566
2021-12-13 $27.89 $28.13 $27.82 $28.00 $28.00 3,413,130
2021-12-10 $27.74 $27.95 $27.57 $27.87 $27.87 4,072,140
2021-12-09 $27.58 $27.78 $27.46 $27.54 $27.54 3,878,536
2021-12-08 $27.87 $27.92 $27.62 $27.63 $27.63 3,228,026
2021-12-07 $27.75 $28.06 $27.67 $27.88 $27.88 3,736,637
2021-12-06 $27.08 $27.88 $27.01 $27.72 $27.72 5,129,707
2021-12-03 $26.36 $26.97 $26.30 $26.95 $26.95 5,727,275
2021-12-02 $25.88 $26.48 $25.83 $26.22 $26.22 3,471,648
2021-12-01 $26.29 $26.65 $25.75 $25.76 $25.76 3,414,792
2021-11-30 $26.28 $26.42 $25.90 $25.91 $25.91 8,311,314
2021-11-29 $26.46 $26.66 $26.22 $26.59 $26.59 3,135,741
2021-11-26 $26.41 $26.45 $26.07 $26.23 $26.23 3,530,260
2021-11-24 $26.62 $26.83 $26.53 $26.77 $26.77 2,025,224
2021-11-23 $26.78 $26.86 $26.55 $26.61 $26.61 2,102,858
2021-11-22 $26.54 $26.70 $26.25 $26.62 $26.62 4,272,549
2021-11-19 $26.31 $26.58 $26.06 $26.55 $26.55 3,468,641
2021-11-18 $26.69 $26.82 $26.36 $26.42 $26.42 3,041,743
2021-11-17 $26.62 $26.71 $26.44 $26.70 $26.70 2,253,306
2021-11-16 $26.98 $26.98 $26.75 $26.78 $26.61 2,462,994
2021-11-15 $26.78 $26.96 $26.69 $26.95 $26.78 2,800,648
2021-11-12 $26.71 $26.79 $26.23 $26.60 $26.43 3,416,491
2021-11-11 $26.46 $26.80 $26.45 $26.77 $26.60 5,399,744
2021-11-10 $26.51 $26.82 $26.45 $26.58 $26.41 3,423,779
2021-11-09 $26.52 $26.61 $26.41 $26.52 $26.35 2,519,692
2021-11-08 $26.58 $26.72 $26.28 $26.52 $26.35 2,692,949
2021-11-05 $26.71 $26.89 $26.43 $26.67 $26.50 3,179,036
2021-11-04 $26.44 $26.74 $26.31 $26.50 $26.33 3,364,781
2021-11-03 $26.05 $26.42 $26.01 $26.29 $26.12 3,350,940
2021-11-02 $26.37 $26.37 $25.83 $26.19 $26.02 5,459,714
2021-11-01 $26.12 $26.35 $26.04 $26.29 $26.12 3,679,601
2021-10-29 $26.26 $26.40 $25.83 $26.04 $25.88 3,794,682
2021-10-28 $26.28 $26.40 $26.06 $26.29 $26.12 3,268,436
2021-10-27 $26.67 $26.69 $26.31 $26.31 $26.14 3,292,077
2021-10-26 $26.79 $26.93 $26.66 $26.68 $26.51 2,946,031
2021-10-25 $26.51 $26.86 $26.37 $26.77 $26.60 3,867,954
2021-10-22 $26.56 $26.67 $26.48 $26.54 $26.37 5,155,503
2021-10-21 $26.61 $26.72 $26.47 $26.51 $26.34 3,389,730
2021-10-20 $26.40 $26.74 $26.32 $26.63 $26.46 2,440,130
2021-10-19 $26.38 $26.42 $26.13 $26.16 $25.99 3,680,875
2021-10-18 $26.57 $26.59 $26.18 $26.19 $26.02 3,230,823
2021-10-15 $26.68 $26.92 $26.49 $26.75 $26.58 4,665,971
2021-10-14 $26.00 $26.57 $25.94 $26.57 $26.40 5,033,255
2021-10-13 $26.03 $26.11 $25.80 $25.90 $25.74 6,043,117
2021-10-12 $25.63 $26.06 $25.56 $26.04 $25.88 5,362,697
2021-10-11 $25.56 $25.66 $25.43 $25.54 $25.38 3,452,931
2021-10-08 $25.49 $25.72 $25.36 $25.54 $25.38 3,119,087
2021-10-07 $25.81 $26.05 $25.57 $25.57 $25.41 5,886,313
2021-10-06 $25.37 $25.81 $24.91 $25.79 $25.63 5,391,976
2021-10-05 $25.46 $25.96 $25.38 $25.47 $25.31 5,445,002
2021-10-04 $24.81 $25.62 $24.81 $25.49 $25.33 6,230,160
2021-10-01 $25.19 $25.25 $24.72 $24.90 $24.74 6,295,301
2021-09-30 $25.15 $25.30 $24.58 $24.60 $24.44 4,725,421
2021-09-29 $24.95 $25.43 $24.92 $25.11 $24.95 4,807,580
2021-09-28 $25.30 $25.47 $24.77 $24.95 $24.79 9,988,243
2021-09-27 $25.57 $25.84 $25.35 $25.42 $25.26 7,895,531
2021-09-24 $25.08 $25.51 $25.01 $25.41 $25.25 10,294,774
2021-09-23 $24.58 $25.29 $24.50 $24.80 $24.64 9,926,929
2021-09-22 $24.99 $25.04 $24.51 $24.56 $24.40 7,099,275
2021-09-21 $24.82 $25.20 $24.80 $24.92 $24.76 9,581,426
2021-09-20 $24.36 $24.88 $24.33 $24.71 $24.55 9,682,378
2021-09-17 $24.48 $24.79 $24.39 $24.43 $24.28 11,907,728
2021-09-16 $25.04 $25.11 $24.63 $24.63 $24.47 7,032,440
2021-09-15 $25.66 $25.66 $25.04 $25.10 $24.94 5,948,561
2021-09-14 $26.17 $26.35 $25.64 $25.66 $25.50 4,890,237
2021-09-13 $26.44 $26.56 $26.01 $26.16 $25.99 4,736,590
2021-09-10 $26.69 $26.70 $26.17 $26.22 $26.05 5,469,994
2021-09-09 $26.45 $26.70 $26.32 $26.56 $26.39 6,323,240
2021-09-08 $25.80 $26.66 $25.70 $26.47 $26.30 5,135,449
2021-09-07 $26.00 $26.13 $25.71 $25.80 $25.64 7,051,237
2021-09-03 $25.77 $26.01 $25.62 $25.94 $25.78 6,942,890
2021-09-02 $25.52 $25.79 $25.50 $25.77 $25.61 4,559,396
2021-09-01 $25.17 $25.69 $25.17 $25.51 $25.35 5,740,709
2021-08-31 $25.31 $25.42 $24.84 $25.09 $24.93 10,819,712
2021-08-30 $25.59 $25.63 $25.33 $25.38 $25.22 3,618,196
2021-08-27 $25.46 $25.71 $25.34 $25.62 $25.46 3,956,175
2021-08-26 $25.67 $25.70 $25.31 $25.37 $25.21 3,942,763
2021-08-25 $25.82 $25.91 $25.69 $25.72 $25.56 4,962,207
2021-08-24 $26.28 $26.28 $25.82 $25.84 $25.68 3,806,922
2021-08-23 $26.41 $26.49 $26.09 $26.18 $26.01 4,007,386
2021-08-20 $25.87 $26.37 $25.70 $26.34 $26.17 5,628,305
2021-08-19 $26.31 $26.67 $25.88 $25.92 $25.76 8,494,566
2021-08-18 $26.68 $26.68 $26.29 $26.40 $26.23 4,811,285
2021-08-17 $26.68 $26.86 $26.30 $26.85 $26.52 5,068,912
2021-08-16 $26.86 $27.20 $26.77 $26.79 $26.46 4,222,845
2021-08-13 $26.87 $26.92 $26.65 $26.90 $26.57 2,225,193
2021-08-12 $26.79 $26.83 $26.53 $26.75 $26.42 2,492,651
2021-08-11 $26.63 $26.84 $26.46 $26.81 $26.48 5,059,814
2021-08-10 $26.54 $26.71 $26.34 $26.62 $26.29 5,009,731
2021-08-09 $26.44 $26.56 $26.27 $26.54 $26.21 3,778,884
2021-08-06 $26.27 $26.92 $26.19 $26.48 $26.15 4,921,488
2021-08-05 $25.82 $26.26 $25.69 $26.24 $25.92 6,344,110
2021-08-04 $25.74 $25.83 $25.28 $25.70 $25.38 3,747,250
2021-08-03 $25.66 $25.89 $25.38 $25.87 $25.55 3,852,415
2021-08-02 $25.50 $25.77 $25.45 $25.55 $25.24 4,557,465
2021-07-30 $25.79 $26.04 $25.35 $25.46 $25.15 6,769,286
2021-07-29 $25.75 $25.84 $25.54 $25.81 $25.49 3,242,780
2021-07-28 $25.71 $25.79 $25.47 $25.66 $25.34 3,128,601
2021-07-27 $25.23 $25.70 $25.15 $25.69 $25.37 3,211,144
2021-07-26 $25.20 $25.42 $25.20 $25.35 $25.04 3,132,304
2021-07-23 $25.13 $25.21 $24.94 $25.18 $24.87 3,064,572
2021-07-22 $25.13 $25.28 $24.97 $25.03 $24.72 3,448,375
2021-07-21 $25.37 $25.56 $25.11 $25.17 $24.86 2,836,820
2021-07-20 $24.92 $25.29 $24.85 $25.24 $24.93 4,873,492
2021-07-19 $25.39 $25.51 $24.58 $24.87 $24.56 5,600,163
2021-07-16 $25.37 $25.70 $25.33 $25.59 $25.27 4,508,636
2021-07-15 $24.67 $25.36 $24.67 $25.32 $25.01 4,640,602
2021-07-14 $24.69 $24.94 $24.56 $24.77 $24.47 3,627,242
2021-07-13 $25.11 $25.16 $24.67 $24.68 $24.38 3,991,582
2021-07-12 $25.35 $25.40 $25.13 $25.21 $24.90 4,972,255
2021-07-09 $25.38 $25.51 $25.21 $25.47 $25.16 9,651,953
2021-07-08 $24.69 $25.29 $24.66 $25.26 $24.95 12,780,742
2021-07-07 $24.81 $25.05 $24.65 $25.01 $24.70 5,929,796
2021-07-06 $24.79 $24.90 $24.41 $24.89 $24.58 6,798,976
2021-07-02 $24.76 $24.92 $24.53 $24.91 $24.60 5,173,687
2021-07-01 $24.58 $24.88 $24.29 $24.73 $24.43 3,951,192
2021-06-30 $24.54 $24.69 $24.23 $24.52 $24.22 8,231,633
2021-06-29 $24.63 $24.77 $24.39 $24.49 $24.19 5,512,978
2021-06-28 $24.85 $24.90 $24.54 $24.63 $24.33 3,234,056
2021-06-25 $24.51 $24.84 $24.50 $24.75 $24.45 5,853,759
2021-06-24 $24.75 $24.75 $24.39 $24.51 $24.21 4,206,367
2021-06-23 $24.73 $24.84 $24.37 $24.70 $24.40 5,208,568
2021-06-22 $24.85 $24.98 $24.69 $24.79 $24.48 5,162,128
2021-06-21 $24.75 $25.02 $24.61 $24.94 $24.63 4,390,282
2021-06-18 $25.07 $25.34 $24.59 $24.63 $24.33 16,590,993
2021-06-17 $25.76 $25.81 $25.28 $25.34 $25.03 7,436,693
2021-06-16 $25.96 $26.07 $25.29 $25.53 $25.22 7,153,657
2021-06-15 $26.06 $26.14 $25.92 $25.99 $25.67 5,147,463
2021-06-14 $26.17 $26.18 $25.82 $25.98 $25.66 6,064,651
2021-06-11 $25.91 $26.17 $25.84 $26.15 $25.83 4,538,372
2021-06-10 $25.76 $26.04 $25.76 $25.95 $25.63 4,101,365
2021-06-09 $25.55 $25.96 $25.45 $25.77 $25.45 5,567,980
2021-06-08 $25.65 $25.74 $25.40 $25.46 $25.15 5,474,688
2021-06-07 $25.48 $25.59 $25.35 $25.58 $25.27 3,389,660
2021-06-04 $25.41 $25.53 $25.33 $25.40 $25.09 4,283,237
2021-06-03 $24.97 $25.57 $24.80 $25.39 $25.08 5,022,112
2021-06-02 $25.11 $25.25 $24.98 $25.09 $24.78 4,806,437
2021-06-01 $25.39 $25.40 $24.99 $25.11 $24.80 4,702,511
2021-05-28 $25.19 $25.35 $25.15 $25.30 $24.99 3,939,121
2021-05-27 $25.22 $25.31 $25.04 $25.08 $24.77 10,274,881
2021-05-26 $24.98 $25.14 $24.79 $25.11 $24.80 3,707,686
2021-05-25 $25.00 $25.00 $24.75 $24.94 $24.63 3,531,798
2021-05-24 $24.93 $25.21 $24.80 $25.03 $24.72 3,446,073
2021-05-21 $24.76 $24.85 $24.57 $24.71 $24.41 2,684,076
2021-05-20 $24.48 $24.80 $24.38 $24.70 $24.40 4,258,638
2021-05-19 $24.45 $24.49 $23.97 $24.48 $24.18 5,121,560
2021-05-18 $24.99 $25.01 $24.69 $24.70 $24.24 10,316,213
2021-05-17 $24.90 $25.22 $24.78 $25.03 $24.56 7,228,758
2021-05-14 $24.65 $25.21 $24.47 $25.02 $24.55 12,058,484
2021-05-13 $23.58 $24.51 $23.58 $24.47 $24.01 9,513,392
2021-05-12 $24.13 $24.21 $23.63 $23.65 $23.21 9,466,206
2021-05-11 $24.43 $24.43 $23.79 $23.96 $23.51 6,200,463
2021-05-10 $24.67 $24.81 $24.45 $24.50 $24.04 4,913,258
2021-05-07 $24.30 $24.73 $23.96 $24.49 $24.03 4,627,838
2021-05-06 $24.30 $24.68 $23.85 $24.38 $23.92 4,955,628
2021-05-05 $24.52 $24.53 $24.06 $24.28 $23.83 8,980,300
2021-05-04 $24.42 $24.63 $24.28 $24.56 $24.10 3,088,973
2021-05-03 $24.52 $24.71 $24.36 $24.42 $23.96 2,949,627
2021-04-30 $24.54 $24.57 $24.21 $24.49 $24.03 4,514,744
2021-04-29 $24.00 $24.76 $23.96 $24.51 $24.05 11,206,192
2021-04-28 $23.75 $23.94 $23.61 $23.94 $23.49 9,395,300
2021-04-27 $23.98 $24.03 $23.69 $23.81 $23.36 8,512,502
2021-04-26 $24.20 $24.23 $23.94 $23.99 $23.54 4,934,613
2021-04-23 $24.17 $24.32 $23.94 $24.13 $23.68 7,151,203
2021-04-22 $24.30 $24.42 $24.16 $24.17 $23.72 6,085,530
2021-04-21 $24.28 $24.36 $24.08 $24.29 $23.84 5,157,129
2021-04-20 $23.80 $24.32 $23.71 $24.23 $23.78 5,103,520
2021-04-19 $24.07 $24.09 $23.68 $23.78 $23.33 5,962,185
2021-04-16 $24.21 $24.30 $23.86 $24.06 $23.61 7,555,450
2021-04-15 $23.72 $24.10 $23.67 $24.05 $23.60 5,350,821
2021-04-14 $23.64 $23.94 $23.50 $23.71 $23.27 7,981,485
2021-04-13 $23.23 $23.74 $23.03 $23.66 $23.22 7,432,448
2021-04-12 $23.27 $23.54 $23.20 $23.34 $22.90 6,639,977
2021-04-09 $23.26 $23.41 $23.13 $23.24 $22.80 5,558,462
2021-04-08 $23.44 $23.48 $23.10 $23.23 $22.79 5,406,433
2021-04-07 $23.35 $23.42 $23.21 $23.36 $22.92 3,693,645
2021-04-06 $22.85 $23.26 $22.80 $23.24 $22.80 3,248,629
2021-04-05 $22.74 $23.06 $22.70 $22.94 $22.51 2,374,320
2021-04-01 $22.65 $22.70 $22.46 $22.65 $22.23 1,886,483
2021-03-31 $22.68 $22.87 $22.45 $22.65 $22.23 3,533,188
2021-03-30 $22.54 $22.81 $22.24 $22.80 $22.37 3,533,131
2021-03-29 $21.89 $22.85 $21.89 $22.65 $22.23 4,403,392
2021-03-26 $22.32 $22.46 $21.76 $21.97 $21.56 3,745,507
2021-03-25 $21.85 $22.41 $21.54 $22.30 $21.88 3,481,403
2021-03-24 $21.80 $22.18 $21.73 $21.75 $21.34 3,659,046
2021-03-23 $21.90 $22.13 $21.70 $21.88 $21.47 4,970,941
2021-03-22 $22.14 $22.38 $21.79 $21.96 $21.55 4,076,774
2021-03-19 $22.00 $22.53 $21.77 $22.26 $21.84 9,138,813
2021-03-18 $22.28 $22.34 $21.92 $21.94 $21.53 3,531,899
2021-03-17 $22.42 $22.54 $22.22 $22.27 $21.85 4,349,483
2021-03-16 $22.42 $22.54 $22.13 $22.44 $22.02 6,174,510
2021-03-15 $22.05 $22.59 $21.97 $22.57 $22.15 4,399,243
2021-03-12 $21.35 $22.08 $21.24 $21.97 $21.56 6,914,100
2021-03-11 $21.32 $21.84 $21.19 $21.29 $20.89 5,218,700
2021-03-10 $20.89 $21.50 $20.88 $21.32 $20.92 8,416,724
2021-03-09 $20.76 $21.05 $20.59 $20.90 $20.51 7,772,011
2021-03-08 $21.04 $21.04 $20.60 $20.81 $20.42 5,234,121
2021-03-05 $20.12 $20.80 $20.05 $20.66 $20.27 4,830,431
2021-03-04 $19.74 $20.41 $19.56 $19.87 $19.50 4,702,781
2021-03-03 $19.46 $19.64 $19.38 $19.45 $19.09 4,212,919
2021-03-02 $19.69 $19.71 $19.51 $19.57 $19.20 4,403,579
2021-03-01 $19.80 $20.03 $19.57 $19.60 $19.23 4,653,774
2021-02-26 $19.53 $19.85 $19.31 $19.44 $19.08 10,319,163
2021-02-25 $20.80 $21.45 $19.53 $19.75 $19.38 9,447,122
2021-02-24 $20.69 $21.20 $20.51 $20.81 $20.42 4,136,281
2021-02-23 $20.67 $20.94 $20.61 $20.78 $20.39 4,276,326
2021-02-22 $21.18 $21.34 $20.17 $20.67 $20.28 7,741,926
2021-02-19 $21.78 $21.91 $21.42 $21.43 $21.03 3,970,807
2021-02-18 $21.50 $22.10 $21.44 $21.80 $21.39 4,639,877
2021-02-17 $21.48 $21.62 $20.68 $21.53 $21.13 7,031,467
2021-02-16 $21.39 $21.66 $21.26 $21.54 $20.98 5,351,219
2021-02-12 $21.17 $21.44 $21.10 $21.38 $20.82 3,054,163
2021-02-11 $21.48 $21.59 $21.18 $21.25 $20.70 2,229,524
2021-02-10 $21.41 $21.56 $21.27 $21.46 $20.90 2,559,967
2021-02-09 $21.10 $21.34 $20.94 $21.28 $20.73 4,504,023
2021-02-08 $21.34 $21.43 $20.94 $21.03 $20.48 3,873,436
2021-02-05 $21.63 $21.63 $21.26 $21.40 $20.84 2,425,131
2021-02-04 $21.10 $21.45 $20.93 $21.43 $20.87 4,175,009
2021-02-03 $21.45 $21.50 $20.98 $21.15 $20.60 3,410,534
2021-02-02 $21.43 $21.77 $21.28 $21.50 $20.94 3,702,077
2021-02-01 $21.29 $21.60 $21.10 $21.24 $20.69 3,126,409
2021-01-29 $21.41 $21.68 $20.83 $21.09 $20.54 4,984,583
2021-01-28 $21.00 $21.84 $20.92 $21.58 $21.02 4,579,546
2021-01-27 $21.62 $21.83 $20.64 $20.86 $20.32 5,307,105
2021-01-26 $21.73 $22.06 $21.54 $21.95 $21.38 3,550,870
2021-01-25 $21.34 $21.86 $21.25 $21.67 $21.11 3,758,738
2021-01-22 $21.56 $21.59 $21.28 $21.44 $20.88 2,867,132
2021-01-21 $21.52 $21.77 $21.28 $21.69 $21.13 3,683,252
2021-01-20 $21.47 $21.73 $21.28 $21.48 $20.92 3,790,852
2021-01-19 $21.60 $21.79 $21.38 $21.69 $21.13 4,188,635
2021-01-15 $21.30 $21.52 $21.00 $21.46 $20.90 5,414,309
2021-01-14 $20.82 $20.94 $20.58 $20.85 $20.31 3,707,012
2021-01-13 $20.62 $20.94 $20.55 $20.82 $20.28 3,229,295
2021-01-12 $20.75 $20.98 $20.52 $20.70 $20.16 4,193,611
2021-01-11 $20.62 $20.87 $20.57 $20.79 $20.25 3,489,957
2021-01-08 $20.94 $20.96 $20.52 $20.71 $20.17 7,833,519
2021-01-07 $21.96 $22.02 $20.87 $20.88 $20.34 6,661,072
2021-01-06 $21.92 $22.19 $21.82 $21.95 $21.38 4,349,809
2021-01-05 $21.41 $21.64 $21.20 $21.57 $21.01 3,793,536
2021-01-04 $21.67 $21.74 $21.18 $21.34 $20.79 3,967,995
2020-12-31 $21.40 $21.69 $21.25 $21.64 $21.08 1,938,096
2020-12-30 $21.24 $21.55 $21.17 $21.42 $20.86 1,767,034
2020-12-29 $21.55 $21.67 $21.19 $21.30 $20.75 3,866,432
2020-12-28 $21.68 $21.78 $21.41 $21.41 $20.85 2,845,157
2020-12-24 $21.47 $21.59 $21.21 $21.58 $21.02 1,011,209
2020-12-23 $21.02 $21.62 $21.02 $21.50 $20.94 4,264,387
2020-12-22 $21.05 $21.13 $20.72 $20.82 $20.28 4,981,376
2020-12-21 $21.61 $21.66 $20.97 $21.05 $20.50 5,876,897
2020-12-18 $21.91 $22.03 $21.70 $21.87 $21.30 11,279,147
2020-12-17 $22.00 $22.27 $21.86 $21.88 $21.31 4,021,019
2020-12-16 $22.27 $22.31 $21.73 $21.87 $21.30 4,051,896
2020-12-15 $21.76 $22.29 $21.60 $22.24 $21.66 4,909,574
2020-12-14 $22.00 $22.05 $21.60 $21.64 $21.08 5,438,979
2020-12-11 $21.71 $21.98 $21.60 $21.75 $21.19 4,718,778
2020-12-10 $22.14 $22.32 $21.66 $21.80 $21.23 6,702,194
2020-12-09 $22.61 $22.70 $22.00 $22.23 $21.65 15,465,208
2020-12-08 $23.02 $23.10 $22.45 $22.50 $21.92 4,182,881
2020-12-07 $22.76 $23.56 $22.61 $23.14 $22.54 5,138,711
2020-12-04 $22.84 $23.20 $22.74 $22.86 $22.27 3,552,972
2020-12-03 $22.89 $23.15 $22.75 $22.79 $22.20 5,976,435
2020-12-02 $22.74 $22.96 $22.40 $22.93 $22.33 5,911,658
2020-12-01 $23.38 $23.61 $22.83 $22.83 $22.24 7,052,309
2020-11-30 $24.03 $24.13 $23.08 $23.19 $22.59 9,170,950
2020-11-27 $24.59 $24.70 $24.04 $24.07 $23.45 2,954,244
2020-11-25 $24.42 $24.70 $24.28 $24.51 $23.87 3,383,538
2020-11-24 $24.29 $24.50 $23.89 $24.36 $23.73 7,894,163
2020-11-23 $23.56 $24.00 $23.54 $23.98 $23.36 5,901,937
2020-11-20 $23.35 $23.62 $23.28 $23.46 $22.85 3,871,487
2020-11-19 $23.61 $23.78 $23.15 $23.43 $22.82 6,246,573
2020-11-18 $25.15 $25.17 $23.74 $23.75 $23.13 6,138,313
2020-11-17 $24.72 $25.39 $24.62 $25.17 $24.36 8,909,289
2020-11-16 $24.62 $25.11 $24.60 $25.09 $24.29 8,801,697
2020-11-13 $23.59 $24.27 $23.55 $24.25 $23.47 4,789,592
2020-11-12 $23.87 $23.87 $23.11 $23.44 $22.69 3,982,359
2020-11-11 $24.12 $24.58 $23.97 $24.07 $23.30 5,034,666
2020-11-10 $23.90 $24.14 $23.76 $24.10 $23.33 4,763,456
2020-11-09 $24.00 $24.40 $23.48 $23.73 $22.97 9,153,592
2020-11-06 $22.71 $22.91 $22.45 $22.86 $22.13 4,481,422
2020-11-05 $21.85 $23.17 $21.85 $22.67 $21.94 6,296,262
2020-11-04 $21.76 $22.20 $21.49 $21.56 $20.87 4,028,940
2020-11-03 $21.79 $22.18 $21.67 $21.79 $21.09 3,983,158
2020-11-02 $21.42 $21.56 $21.06 $21.47 $20.78 5,072,541
2020-10-30 $21.49 $21.55 $21.00 $21.13 $20.45 4,946,642
2020-10-29 $21.21 $21.67 $20.89 $21.48 $20.79 4,505,004
2020-10-28 $21.78 $22.27 $21.25 $21.30 $20.62 4,814,806
2020-10-27 $22.22 $22.46 $22.10 $22.33 $21.61 5,187,188
2020-10-26 $21.85 $22.19 $21.76 $22.13 $21.42 4,626,300
2020-10-23 $22.32 $22.49 $22.01 $22.23 $21.52 3,794,367
2020-10-22 $21.55 $22.14 $21.44 $22.07 $21.36 3,893,285
2020-10-21 $21.25 $21.82 $21.21 $21.53 $20.84 5,477,761
2020-10-20 $20.92 $21.97 $20.81 $21.34 $20.66 5,832,032
2020-10-19 $20.73 $21.01 $20.73 $20.80 $20.13 3,288,445
2020-10-16 $20.94 $21.12 $20.65 $20.85 $20.18 2,424,100
2020-10-15 $20.59 $20.99 $20.59 $20.92 $20.25 2,189,991
2020-10-14 $20.85 $21.06 $20.61 $20.79 $20.12 2,780,164
2020-10-13 $21.39 $21.59 $20.77 $20.82 $20.15 5,772,190
2020-10-12 $21.40 $21.82 $21.22 $21.61 $20.92 5,879,712
2020-10-09 $21.39 $21.54 $21.21 $21.37 $20.68 5,487,967
2020-10-08 $20.77 $21.36 $20.68 $21.32 $20.64 4,644,159
2020-10-07 $20.70 $20.92 $20.47 $20.65 $19.99 3,957,681
2020-10-06 $20.29 $20.81 $20.09 $20.57 $19.91 5,278,933
2020-10-05 $20.02 $20.24 $19.71 $20.19 $19.54 3,382,604
2020-10-02 $19.20 $19.98 $19.10 $19.93 $19.29 5,795,606
2020-10-01 $19.44 $19.48 $19.19 $19.40 $18.78 3,313,607
2020-09-30 $19.14 $19.49 $19.06 $19.35 $18.73 5,278,770
2020-09-29 $19.11 $19.26 $18.78 $19.00 $18.39 2,858,440
2020-09-28 $19.17 $19.30 $18.99 $19.02 $18.41 3,074,222
2020-09-25 $18.75 $19.01 $18.67 $18.99 $18.38 3,570,752
2020-09-24 $18.82 $19.14 $18.60 $18.90 $18.29 4,206,943
2020-09-23 $18.93 $19.13 $18.84 $18.86 $18.26 5,520,610
2020-09-22 $18.84 $19.11 $18.79 $18.91 $18.30 3,106,514
2020-09-21 $18.75 $19.25 $18.67 $18.90 $18.29 6,933,657
2020-09-18 $19.24 $19.29 $18.84 $18.93 $18.32 10,942,126
2020-09-17 $19.57 $19.59 $19.13 $19.29 $18.67 4,768,812
2020-09-16 $19.02 $19.77 $19.02 $19.74 $19.11 7,213,172
2020-09-15 $19.58 $19.66 $18.86 $19.01 $18.40 4,827,483
2020-09-14 $19.57 $19.86 $19.42 $19.54 $18.91 4,468,843
2020-09-11 $19.45 $19.56 $19.26 $19.45 $18.83 2,795,638
2020-09-10 $19.46 $19.77 $19.40 $19.45 $18.83 3,673,315
2020-09-09 $19.58 $19.73 $19.39 $19.53 $18.90 6,291,175
2020-09-08 $19.83 $19.94 $19.31 $19.37 $18.75 3,899,606
2020-09-04 $20.23 $20.30 $19.60 $19.87 $19.23 3,613,637
2020-09-03 $20.59 $20.75 $19.96 $20.15 $19.50 3,829,367
2020-09-02 $19.98 $20.55 $19.88 $20.45 $19.79 3,410,418
2020-09-01 $19.85 $20.05 $19.74 $20.00 $19.36 3,018,758
2020-08-31 $19.98 $20.13 $19.88 $20.07 $19.43 4,348,187
2020-08-28 $19.85 $19.98 $19.61 $19.95 $19.31 2,492,920
2020-08-27 $19.69 $19.92 $19.61 $19.76 $19.13 3,315,715
2020-08-26 $19.89 $19.89 $19.55 $19.64 $19.01 3,582,127
2020-08-25 $20.39 $20.39 $19.90 $20.01 $19.37 3,347,613
2020-08-24 $19.83 $20.26 $19.81 $20.22 $19.57 4,113,822
2020-08-21 $19.91 $20.08 $19.70 $19.79 $19.16 4,430,179
2020-08-20 $20.13 $20.19 $19.81 $19.82 $19.18 5,580,896
2020-08-19 $20.14 $20.48 $20.11 $20.25 $19.60 3,552,909
2020-08-18 $20.66 $20.77 $20.11 $20.24 $19.45 6,967,946
2020-08-17 $20.54 $20.84 $20.46 $20.65 $19.84 5,393,602
2020-08-14 $20.64 $20.65 $20.27 $20.54 $19.73 4,585,438
2020-08-13 $20.26 $20.87 $20.26 $20.74 $19.93 5,698,279
2020-08-12 $20.83 $20.95 $20.39 $20.40 $19.60 8,297,450
2020-08-11 $21.22 $21.42 $20.60 $20.61 $19.80 5,286,233
2020-08-10 $20.58 $21.04 $20.49 $20.98 $20.16 4,454,734
2020-08-07 $20.19 $20.70 $20.15 $20.41 $19.61 7,286,401
2020-08-06 $19.05 $20.51 $19.05 $20.27 $19.48 11,881,251
2020-08-05 $19.68 $19.83 $18.90 $19.02 $18.27 8,742,571
2020-08-04 $19.26 $19.92 $19.26 $19.49 $18.73 8,598,358
2020-08-03 $18.94 $19.55 $18.77 $19.32 $18.56 5,847,185
2020-07-31 $19.16 $19.30 $18.40 $19.01 $18.26 16,893,381
2020-07-30 $19.20 $19.22 $18.77 $19.13 $18.38 7,231,583
2020-07-29 $19.42 $19.47 $19.11 $19.43 $18.67 4,183,700
2020-07-28 $19.01 $19.57 $19.00 $19.35 $18.59 3,973,080
2020-07-27 $19.65 $19.74 $18.86 $19.07 $18.32 7,229,926
2020-07-24 $20.24 $20.35 $19.62 $19.74 $18.97 3,685,889
2020-07-23 $19.96 $20.59 $19.88 $20.21 $19.42 5,931,013
2020-07-22 $19.29 $20.12 $19.21 $20.01 $19.23 7,282,561
2020-07-21 $19.25 $19.42 $19.06 $19.40 $18.64 6,556,593
2020-07-20 $19.86 $19.98 $19.06 $19.18 $18.43 4,760,133
2020-07-17 $19.38 $19.94 $19.30 $19.86 $19.08 7,707,877
2020-07-16 $19.30 $19.47 $19.05 $19.29 $18.53 4,771,431
2020-07-15 $19.56 $19.86 $19.28 $19.30 $18.54 5,236,417
2020-07-14 $19.23 $19.58 $19.18 $19.28 $18.52 11,003,315
2020-07-13 $19.30 $19.51 $19.13 $19.21 $18.46 6,914,831
2020-07-10 $19.00 $19.35 $18.95 $19.27 $18.51 4,330,208
2020-07-09 $19.22 $19.23 $18.51 $18.95 $18.21 14,224,932
2020-07-08 $19.46 $19.48 $19.23 $19.33 $18.57 5,555,178
2020-07-07 $19.40 $19.63 $19.24 $19.49 $18.73 5,533,551
2020-07-06 $19.75 $19.95 $19.32 $19.60 $18.83 7,024,398
2020-07-02 $19.48 $19.77 $19.40 $19.46 $18.70 7,950,045
2020-07-01 $18.70 $19.41 $18.67 $19.27 $18.51 10,665,172
2020-06-30 $18.63 $18.81 $18.39 $18.67 $17.94 6,321,063
2020-06-29 $17.91 $18.62 $17.73 $18.62 $17.89 9,176,285
2020-06-26 $18.03 $18.11 $17.53 $17.70 $17.01 14,146,216
2020-06-25 $18.21 $18.34 $17.89 $18.15 $17.44 9,782,203
2020-06-24 $17.97 $18.54 $17.88 $18.33 $17.61 12,808,344
2020-06-23 $18.27 $18.37 $17.93 $18.18 $17.47 6,499,741
2020-06-22 $17.70 $18.14 $17.59 $18.05 $17.34 8,486,997
2020-06-19 $18.65 $18.65 $17.78 $17.79 $17.09 21,472,995
2020-06-18 $18.28 $18.64 $18.23 $18.35 $17.63 9,331,133
2020-06-17 $18.50 $18.62 $18.16 $18.46 $17.74 8,001,568
2020-06-16 $18.94 $19.34 $18.33 $18.39 $17.67 8,157,375
2020-06-15 $17.50 $18.60 $17.34 $18.27 $17.55 9,072,659
2020-06-12 $18.36 $18.60 $17.73 $18.00 $17.29 10,230,369
2020-06-11 $17.59 $17.93 $17.38 $17.77 $17.07 14,137,644
2020-06-10 $18.72 $18.85 $18.20 $18.39 $17.67 10,804,148
2020-06-09 $18.75 $18.82 $18.25 $18.63 $17.90 14,122,386
2020-06-08 $18.40 $19.33 $18.38 $19.09 $18.34 16,830,692
2020-06-05 $18.58 $18.98 $18.21 $18.25 $17.53 14,693,641
2020-06-04 $18.36 $18.38 $17.83 $18.05 $17.34 8,684,909
2020-06-03 $18.37 $18.68 $18.33 $18.46 $17.74 9,318,115
2020-06-02 $18.03 $18.27 $17.93 $18.10 $17.39 10,456,311
2020-06-01 $17.78 $18.25 $17.71 $18.05 $17.34 7,148,693
2020-05-29 $17.88 $18.00 $17.36 $17.78 $17.08 12,805,785
2020-05-28 $17.83 $18.12 $17.54 $18.02 $17.31 8,638,896
2020-05-27 $18.02 $18.13 $17.43 $17.50 $16.81 8,866,155
2020-05-26 $17.54 $17.83 $17.41 $17.49 $16.80 9,083,665
2020-05-22 $16.78 $16.97 $16.72 $16.92 $16.26 6,535,276
2020-05-21 $16.94 $17.15 $16.70 $16.76 $16.10 6,678,326
2020-05-20 $17.12 $17.30 $16.85 $16.92 $16.26 8,978,324
2020-05-19 $17.35 $17.41 $16.89 $17.04 $16.23 7,583,280
2020-05-18 $17.65 $17.90 $17.40 $17.49 $16.66 12,625,821
2020-05-15 $17.11 $17.23 $16.56 $16.80 $16.00 13,774,155
2020-05-14 $16.66 $17.33 $16.40 $17.28 $16.46 14,667,634
2020-05-13 $17.63 $17.67 $16.63 $16.90 $16.09 8,421,617
2020-05-12 $17.94 $18.26 $17.79 $17.79 $16.94 16,858,156
2020-05-11 $18.39 $18.49 $17.83 $18.18 $17.31 9,986,545
2020-05-08 $18.09 $18.68 $18.09 $18.59 $17.70 17,847,661
2020-05-07 $17.58 $19.12 $17.53 $17.81 $16.96 27,800,233
2020-05-06 $16.50 $16.56 $15.93 $15.98 $15.22 6,115,392
2020-05-05 $16.60 $16.80 $16.33 $16.39 $15.61 3,896,598
2020-05-04 $16.27 $16.39 $15.75 $16.36 $15.58 4,730,345
2020-05-01 $16.68 $16.73 $16.17 $16.46 $15.68 3,554,063
2020-04-30 $17.51 $17.54 $16.77 $17.03 $16.22 6,477,489
2020-04-29 $18.03 $18.18 $17.58 $17.69 $16.85 4,673,194
2020-04-28 $17.78 $18.13 $17.27 $17.41 $16.58 5,047,954
2020-04-27 $16.78 $17.40 $16.71 $17.32 $16.49 5,612,726
2020-04-24 $16.52 $16.78 $16.16 $16.68 $15.89 5,995,572
2020-04-23 $16.25 $16.70 $16.21 $16.42 $15.64 7,125,196
2020-04-22 $15.89 $16.40 $15.31 $16.19 $15.42 5,985,853
2020-04-21 $15.29 $15.80 $15.18 $15.51 $14.77 5,107,156
2020-04-20 $15.95 $16.35 $15.62 $15.75 $15.00 6,976,787
2020-04-17 $16.33 $16.90 $16.25 $16.53 $15.74 7,588,206
2020-04-16 $15.90 $16.13 $15.46 $15.79 $15.04 5,809,474
2020-04-15 $16.24 $16.40 $15.73 $15.87 $15.11 8,433,501
2020-04-14 $17.25 $17.45 $16.80 $17.00 $16.19 5,513,658
2020-04-13 $17.88 $17.92 $16.75 $16.89 $16.09 6,612,640
2020-04-09 $17.20 $18.24 $17.20 $17.81 $16.96 10,495,728
2020-04-08 $15.70 $16.90 $15.43 $16.82 $16.02 7,016,362
2020-04-07 $16.46 $16.65 $15.39 $15.47 $14.73 10,940,913
2020-04-06 $14.02 $15.47 $13.85 $15.30 $14.57 8,633,062
2020-04-03 $13.98 $14.17 $13.06 $13.44 $12.80 18,401,687
2020-04-02 $13.81 $14.70 $13.58 $14.13 $13.46 18,760,772
2020-04-01 $14.45 $14.58 $13.65 $14.12 $13.45 9,715,373
2020-03-31 $16.07 $16.22 $15.34 $15.45 $14.71 8,535,066
2020-03-30 $16.40 $16.55 $15.52 $16.23 $15.46 7,026,604
2020-03-27 $15.22 $17.02 $15.08 $16.30 $15.52 9,872,142
2020-03-26 $15.17 $16.23 $15.02 $15.89 $15.13 9,137,708
2020-03-25 $13.98 $15.75 $13.07 $15.13 $14.41 10,462,842
2020-03-24 $13.10 $13.87 $12.90 $13.63 $12.98 6,956,049
2020-03-23 $12.37 $12.86 $11.93 $12.10 $11.52 7,790,671
2020-03-20 $12.49 $13.73 $11.68 $12.48 $11.89 16,152,061
2020-03-19 $12.35 $12.74 $11.58 $12.23 $11.65 6,883,751
2020-03-18 $13.66 $13.86 $11.67 $12.47 $11.88 9,909,666
2020-03-17 $12.75 $14.66 $12.21 $14.65 $13.95 12,252,257
2020-03-16 $14.21 $14.45 $12.35 $12.48 $11.89 12,258,216
2020-03-13 $15.57 $15.74 $14.00 $15.55 $14.81 11,801,129
2020-03-12 $16.34 $16.40 $14.63 $14.87 $14.16 13,137,819
2020-03-11 $18.12 $18.25 $16.97 $17.66 $16.82 16,227,897
2020-03-10 $18.63 $18.81 $17.42 $18.71 $17.82 14,277,218
2020-03-09 $20.64 $21.55 $17.16 $18.03 $17.17 11,313,672
2020-03-06 $22.00 $22.11 $20.93 $21.55 $20.52 11,016,468
2020-03-05 $23.43 $23.47 $22.49 $22.67 $21.59 9,387,450
2020-03-04 $23.27 $23.95 $22.96 $23.82 $22.69 6,291,580
2020-03-03 $23.64 $24.18 $22.80 $23.10 $22.00 10,594,041
2020-03-02 $23.08 $23.75 $22.79 $23.75 $22.62 7,324,576
2020-02-28 $23.74 $23.79 $22.48 $23.02 $21.92 12,507,059
2020-02-27 $24.11 $25.33 $23.60 $24.16 $23.01 12,105,438
2020-02-26 $24.50 $24.75 $24.04 $24.08 $22.93 5,898,577
2020-02-25 $25.23 $25.45 $24.45 $24.49 $23.32 6,731,340
2020-02-24 $25.07 $25.30 $24.74 $25.22 $24.02 6,099,708
2020-02-21 $25.62 $25.78 $25.23 $25.27 $24.07 13,501,852
2020-02-20 $26.33 $26.39 $25.53 $25.72 $24.49 9,634,479
2020-02-19 $26.74 $26.86 $26.24 $26.43 $25.17 6,321,007
2020-02-18 $27.18 $27.37 $26.96 $27.08 $25.51 5,284,771
2020-02-14 $27.30 $27.53 $27.11 $27.18 $25.60 3,707,623
2020-02-13 $27.01 $27.25 $27.00 $27.18 $25.60 2,565,670
2020-02-12 $27.03 $27.19 $26.94 $27.12 $25.55 2,535,080
2020-02-11 $26.95 $27.15 $26.91 $27.03 $25.46 2,050,978
2020-02-10 $26.72 $27.40 $26.57 $26.86 $25.30 3,708,693
2020-02-07 $26.91 $26.91 $26.66 $26.72 $25.17 4,284,661
2020-02-06 $26.75 $26.94 $26.57 $26.86 $25.30 4,190,389
2020-02-05 $26.53 $26.94 $26.42 $26.75 $25.20 4,011,884
2020-02-04 $26.31 $26.74 $26.23 $26.52 $24.98 5,840,769
2020-02-03 $26.53 $26.76 $26.33 $26.34 $24.81 5,998,611
2020-01-31 $26.63 $26.70 $26.20 $26.48 $24.94 5,125,358
2020-01-30 $26.56 $26.73 $26.43 $26.67 $25.12 2,631,467
2020-01-29 $26.33 $26.66 $26.31 $26.58 $25.04 3,266,435
2020-01-28 $26.28 $26.45 $26.06 $26.31 $24.78 4,442,150
2020-01-27 $26.45 $26.63 $26.14 $26.21 $24.69 4,298,474
2020-01-24 $26.87 $26.87 $26.26 $26.46 $24.93 6,227,444
2020-01-23 $26.15 $26.97 $26.11 $26.93 $25.37 5,030,521
2020-01-22 $27.07 $27.27 $26.17 $26.18 $24.66 11,147,407
2020-01-21 $27.07 $27.17 $26.81 $27.01 $25.44 5,347,742
2020-01-17 $27.06 $27.20 $26.90 $27.05 $25.48 4,882,448
2020-01-16 $27.09 $27.17 $26.78 $27.05 $25.48 4,761,392
2020-01-15 $26.70 $27.11 $26.66 $27.00 $25.43 3,302,810
2020-01-14 $26.58 $26.82 $26.45 $26.66 $25.11 4,837,220
2020-01-13 $26.30 $26.48 $26.20 $26.28 $24.76 4,303,647
2020-01-10 $26.43 $26.44 $25.90 $26.30 $24.78 8,430,688
2020-01-09 $26.61 $26.61 $26.31 $26.45 $24.92 5,709,400
2020-01-08 $26.92 $26.94 $26.62 $26.64 $25.10 5,922,605
2020-01-07 $26.76 $26.88 $26.37 $26.87 $25.31 4,252,205
2020-01-06 $26.77 $27.00 $26.68 $26.75 $25.20 3,513,890
2020-01-03 $26.77 $26.94 $26.73 $26.79 $25.24 3,405,430
2020-01-02 $27.33 $27.34 $26.69 $26.95 $25.39 3,385,818
2019-12-31 $26.91 $27.28 $26.88 $27.27 $25.69 3,443,195
2019-12-30 $26.83 $26.94 $26.62 $26.91 $25.35 3,557,284
2019-12-27 $26.90 $26.99 $26.80 $26.91 $25.35 3,099,692
2019-12-26 $26.83 $27.03 $26.81 $26.91 $25.35 1,994,281
2019-12-24 $26.78 $26.95 $26.74 $26.76 $25.21 1,963,732
2019-12-23 $26.78 $26.97 $26.46 $26.73 $25.18 4,651,687
2019-12-20 $27.13 $27.25 $26.61 $26.73 $25.18 15,120,427
2019-12-19 $26.74 $26.99 $26.59 $26.78 $25.23 8,020,445
2019-12-18 $26.47 $26.95 $26.45 $26.85 $25.29 6,808,625
2019-12-17 $26.30 $26.83 $26.26 $26.41 $24.88 10,974,220
2019-12-16 $25.92 $26.37 $25.92 $26.35 $24.82 7,094,586
2019-12-13 $24.77 $26.01 $24.77 $25.94 $24.44 13,385,327
2019-12-12 $25.06 $25.33 $24.67 $24.82 $23.38 6,812,020
2019-12-11 $24.90 $25.21 $24.89 $25.11 $23.65 4,794,165
2019-12-10 $25.06 $25.16 $24.86 $24.96 $23.51 4,253,343
2019-12-09 $25.05 $25.16 $24.82 $25.04 $23.59 3,763,221
2019-12-06 $24.75 $25.13 $24.70 $25.02 $23.57 4,806,550
2019-12-05 $24.67 $24.85 $24.62 $24.79 $23.35 3,638,053
2019-12-04 $24.28 $24.82 $24.28 $24.72 $23.29 4,275,912
2019-12-03 $24.36 $24.58 $24.27 $24.40 $22.99 4,168,163
2019-12-02 $24.54 $24.71 $24.36 $24.39 $22.98 3,394,767
2019-11-29 $24.68 $24.85 $24.52 $24.56 $23.14 2,116,055
2019-11-27 $24.41 $24.67 $24.30 $24.67 $23.24 3,089,166
2019-11-26 $24.72 $24.78 $24.35 $24.49 $23.07 6,156,711
2019-11-25 $24.78 $24.91 $24.63 $24.80 $23.36 4,677,894
2019-11-22 $24.50 $25.02 $24.32 $24.75 $23.32 6,194,881
2019-11-21 $24.29 $24.58 $24.25 $24.54 $23.12 9,361,413
2019-11-20 $25.02 $25.10 $24.37 $24.45 $23.03 7,032,432
2019-11-19 $25.14 $25.36 $24.80 $25.34 $23.59 8,524,792
2019-11-18 $25.62 $25.65 $25.09 $25.16 $23.43 7,679,450
2019-11-15 $25.68 $26.89 $25.09 $25.48 $23.72 18,771,052
2019-11-14 $28.10 $28.28 $26.59 $26.69 $24.85 14,521,950
2019-11-13 $28.00 $28.19 $27.83 $28.09 $26.15 3,765,970
2019-11-12 $27.72 $27.98 $27.57 $27.94 $26.01 3,945,777
2019-11-11 $28.71 $28.75 $27.53 $27.70 $25.79 6,165,241
2019-11-08 $28.85 $29.07 $28.62 $28.78 $26.80 5,574,393
2019-11-07 $28.74 $29.11 $28.17 $29.00 $27.00 5,569,606
2019-11-06 $28.76 $29.12 $28.76 $28.77 $26.79 4,258,142
2019-11-05 $28.89 $29.07 $28.69 $28.74 $26.76 4,277,473
2019-11-04 $28.96 $29.28 $28.80 $28.91 $26.92 3,922,330
2019-11-01 $29.07 $29.16 $28.94 $29.02 $27.02 2,703,224
2019-10-31 $29.15 $29.24 $28.92 $29.07 $27.07 2,499,173
2019-10-30 $29.03 $29.18 $28.85 $29.08 $27.08 2,671,487
2019-10-29 $29.14 $29.23 $28.88 $29.04 $27.04 4,098,152
2019-10-28 $29.37 $29.51 $29.13 $29.14 $27.13 3,259,709
2019-10-25 $30.18 $30.23 $29.49 $29.54 $27.50 4,688,105
2019-10-24 $29.59 $30.23 $29.56 $30.16 $28.08 6,277,334
2019-10-23 $29.35 $29.61 $29.22 $29.60 $27.56 4,787,630
2019-10-22 $28.93 $29.33 $28.80 $29.29 $27.27 5,322,370
2019-10-21 $28.59 $28.79 $28.54 $28.74 $26.76 3,144,671
2019-10-18 $28.64 $28.80 $28.43 $28.64 $26.67 3,528,618
2019-10-17 $28.62 $28.81 $28.43 $28.71 $26.73 3,738,384
2019-10-16 $28.17 $28.65 $28.10 $28.62 $26.65 6,329,411
2019-10-15 $27.90 $28.20 $27.89 $28.18 $26.24 5,203,806
2019-10-14 $28.36 $28.41 $27.88 $27.89 $25.97 2,913,014
2019-10-11 $28.15 $28.46 $28.08 $28.27 $26.32 3,435,234
2019-10-10 $28.12 $28.43 $28.04 $28.16 $26.22 5,666,502
2019-10-09 $28.21 $28.29 $27.88 $28.14 $26.20 4,512,529
2019-10-08 $28.99 $28.99 $28.18 $28.18 $26.24 4,264,823
2019-10-07 $29.15 $29.20 $28.82 $28.83 $26.84 2,935,747
2019-10-04 $29.00 $29.28 $28.63 $29.25 $27.23 4,391,553
2019-10-03 $29.15 $29.16 $28.61 $28.90 $26.91 10,071,579
2019-10-02 $29.86 $29.87 $29.10 $29.12 $27.11 5,012,878
2019-10-01 $30.18 $30.32 $29.86 $29.89 $27.83 4,112,093
2019-09-30 $30.06 $30.27 $29.99 $30.18 $28.10 5,518,519
2019-09-27 $30.17 $30.26 $29.89 $30.00 $27.93 4,957,476
2019-09-26 $30.71 $30.71 $30.09 $30.12 $28.04 4,809,433
2019-09-25 $30.44 $30.69 $30.35 $30.61 $28.50 3,137,985
2019-09-24 $30.45 $30.68 $30.38 $30.45 $28.35 4,089,783
2019-09-23 $30.37 $30.52 $30.27 $30.40 $28.30 2,905,603
2019-09-20 $30.17 $30.42 $30.17 $30.33 $28.24 5,453,902
2019-09-19 $30.06 $30.21 $29.86 $30.04 $27.97 3,456,120
2019-09-18 $30.03 $30.04 $29.62 $29.97 $27.90 5,544,560
2019-09-17 $30.34 $30.34 $29.69 $29.91 $27.85 4,528,630
2019-09-16 $30.00 $30.39 $29.84 $30.34 $28.25 3,758,608
2019-09-13 $29.71 $30.15 $29.71 $29.85 $27.79 3,385,292
2019-09-12 $30.50 $30.52 $29.79 $29.88 $27.82 5,511,321
2019-09-11 $29.19 $30.43 $29.19 $30.41 $28.31 7,660,243
2019-09-10 $28.78 $29.36 $28.70 $29.31 $27.29 7,623,850
2019-09-09 $28.39 $28.86 $28.26 $28.78 $26.80 4,230,003
2019-09-06 $28.27 $28.57 $28.20 $28.50 $26.54 5,483,923
2019-09-05 $27.96 $28.24 $27.92 $27.99 $26.06 4,055,447
2019-09-04 $28.31 $28.40 $27.98 $28.15 $26.21 2,689,103
2019-09-03 $27.63 $28.31 $27.62 $28.29 $26.34 5,284,184
2019-08-30 $27.72 $27.99 $27.68 $27.69 $25.78 4,357,416
2019-08-29 $27.48 $27.78 $27.35 $27.62 $25.72 4,742,067
2019-08-28 $27.29 $27.39 $27.16 $27.31 $25.43 3,563,583
2019-08-27 $27.70 $27.73 $27.27 $27.28 $25.40 5,155,403
2019-08-26 $27.44 $27.59 $27.33 $27.58 $25.68 2,183,518
2019-08-23 $28.13 $28.15 $27.32 $27.42 $25.53 2,821,647
2019-08-22 $27.92 $28.16 $27.85 $28.02 $26.09 3,054,111
2019-08-21 $27.80 $27.96 $27.71 $27.92 $26.00 2,808,526
2019-08-20 $28.11 $28.16 $27.75 $27.83 $25.91 2,565,200
2019-08-19 $27.93 $28.30 $27.87 $28.11 $26.17 2,851,675
2019-08-16 $27.61 $27.97 $27.59 $27.87 $25.95 3,940,560
2019-08-15 $27.49 $27.94 $27.43 $27.57 $25.67 4,620,693
2019-08-14 $27.80 $27.99 $27.48 $27.50 $25.60 5,185,016
2019-08-13 $27.80 $28.08 $27.67 $28.00 $25.80 5,307,810
2019-08-12 $27.60 $27.81 $27.35 $27.76 $25.58 6,276,854
2019-08-09 $27.85 $28.03 $27.59 $27.62 $25.45 4,311,910
2019-08-08 $27.88 $28.04 $27.60 $27.83 $25.64 5,609,206
2019-08-07 $28.85 $28.92 $27.44 $28.06 $25.86 8,670,025
2019-08-06 $28.63 $28.93 $28.24 $28.86 $26.59 6,017,918
2019-08-05 $29.33 $29.48 $28.41 $28.55 $26.31 4,359,026
2019-08-02 $29.15 $29.44 $28.89 $29.33 $27.03 4,187,870
2019-08-01 $29.04 $29.26 $28.82 $29.09 $26.80 5,254,669
2019-07-31 $28.80 $29.23 $28.73 $29.01 $26.73 8,457,698
2019-07-30 $28.68 $29.13 $28.65 $28.84 $26.57 4,805,212
2019-07-29 $28.81 $28.85 $28.52 $28.76 $26.50 2,081,108
2019-07-26 $28.63 $28.92 $28.63 $28.80 $26.54 2,340,889
2019-07-25 $28.29 $28.59 $28.28 $28.55 $26.31 3,548,794
2019-07-24 $28.77 $28.82 $28.34 $28.43 $26.20 3,576,615
2019-07-23 $28.68 $28.79 $28.60 $28.69 $26.44 4,898,961
2019-07-22 $28.74 $28.78 $28.53 $28.68 $26.43 3,184,936
2019-07-19 $29.20 $29.25 $28.62 $28.64 $26.39 4,040,091
2019-07-18 $28.93 $29.29 $28.78 $29.25 $26.95 2,659,886
2019-07-17 $29.09 $29.15 $28.96 $29.01 $26.73 3,019,328
2019-07-16 $28.96 $29.07 $28.62 $28.90 $26.63 4,179,173
2019-07-15 $28.90 $29.00 $28.77 $28.99 $26.71 3,846,004
2019-07-12 $29.05 $29.14 $28.82 $28.87 $26.60 3,580,101
2019-07-11 $29.00 $29.09 $28.68 $29.06 $26.78 5,126,888
2019-07-10 $29.22 $29.35 $28.93 $29.01 $26.73 4,321,421
2019-07-09 $29.16 $29.25 $28.99 $29.09 $26.80 3,367,465
2019-07-08 $29.52 $29.54 $28.98 $29.16 $26.87 4,059,216
2019-07-05 $29.18 $29.45 $28.86 $29.44 $27.13 3,883,842
2019-07-03 $29.04 $29.72 $29.03 $29.43 $27.12 2,772,478
2019-07-02 $29.01 $29.26 $28.77 $29.00 $26.72 4,275,077
2019-07-01 $28.60 $28.66 $28.26 $28.49 $26.25 3,377,624
2019-06-28 $28.47 $28.80 $28.45 $28.63 $26.38 5,489,487
2019-06-27 $28.78 $28.87 $28.46 $28.51 $26.27 5,255,649
2019-06-26 $29.42 $29.46 $28.60 $28.65 $26.40 5,227,422
2019-06-25 $29.83 $29.89 $29.48 $29.51 $27.19 4,435,322
2019-06-24 $30.00 $30.09 $29.67 $29.85 $27.51 3,363,486
2019-06-21 $30.04 $30.04 $29.58 $29.92 $27.57 6,042,450
2019-06-20 $30.11 $30.24 $29.67 $30.04 $27.68 2,880,964
2019-06-19 $29.36 $30.09 $29.36 $29.98 $27.62 3,814,357
2019-06-18 $29.79 $29.80 $29.34 $29.54 $27.22 3,700,135
2019-06-17 $29.62 $29.75 $29.45 $29.60 $27.27 4,389,172
2019-06-14 $29.37 $29.74 $29.30 $29.62 $27.29 4,508,738
2019-06-13 $29.56 $29.56 $29.17 $29.26 $26.96 4,925,579
2019-06-12 $28.74 $29.06 $28.67 $28.98 $26.70 2,896,158
2019-06-11 $28.86 $28.92 $28.53 $28.64 $26.39 6,415,584
2019-06-10 $28.83 $28.98 $28.58 $28.92 $26.65 3,184,255
2019-06-07 $29.41 $29.54 $28.79 $28.82 $26.56 4,008,978
2019-06-06 $29.19 $29.41 $29.06 $29.15 $26.86 4,823,277
2019-06-05 $28.96 $29.19 $28.80 $29.04 $26.76 5,904,187
2019-06-04 $28.70 $28.84 $28.15 $28.82 $26.56 5,360,521
2019-06-03 $28.61 $28.74 $28.28 $28.66 $26.41 4,841,721
2019-05-31 $28.29 $28.54 $28.20 $28.44 $26.21 5,326,374
2019-05-30 $28.46 $28.60 $28.20 $28.27 $26.05 3,999,255
2019-05-29 $28.92 $28.93 $28.41 $28.45 $26.22 4,157,435
2019-05-28 $29.49 $29.51 $28.82 $28.82 $26.56 6,517,814
2019-05-24 $29.60 $29.72 $29.37 $29.39 $27.08 3,848,486
2019-05-23 $29.57 $29.61 $29.17 $29.42 $27.11 6,392,627
2019-05-22 $29.54 $29.68 $29.36 $29.55 $27.23 6,442,058
2019-05-21 $29.64 $29.91 $29.50 $29.52 $27.20 3,804,737
2019-05-20 $29.80 $30.03 $29.55 $29.64 $27.31 3,895,118
2019-05-17 $29.46 $29.92 $29.46 $29.77 $27.43 4,612,539
2019-05-16 $29.40 $29.74 $29.32 $29.60 $27.27 4,546,229
2019-05-15 $29.56 $29.66 $29.38 $29.42 $27.11 5,835,449
2019-05-14 $30.08 $30.14 $29.63 $29.78 $27.18 8,550,184
2019-05-13 $29.51 $30.19 $29.48 $30.16 $27.52 6,339,733
2019-05-10 $29.02 $29.71 $28.76 $29.66 $27.07 7,522,986
2019-05-09 $30.38 $30.45 $29.14 $29.25 $26.69 9,883,089
2019-05-08 $30.72 $30.84 $30.41 $30.45 $27.79 3,748,239
2019-05-07 $31.03 $31.12 $30.70 $30.81 $28.11 4,483,719
2019-05-06 $31.15 $31.17 $30.94 $31.05 $28.33 2,891,123
2019-05-03 $30.81 $31.16 $30.81 $31.15 $28.43 2,679,396
2019-05-02 $30.77 $31.03 $30.70 $30.75 $28.06 5,859,276
2019-05-01 $30.89 $31.09 $30.75 $30.78 $28.09 6,036,209
2019-04-30 $30.53 $31.04 $30.39 $31.00 $28.29 4,436,222
2019-04-29 $30.36 $30.53 $30.30 $30.45 $27.79 2,378,492
2019-04-26 $30.71 $30.88 $30.46 $30.47 $27.80 2,843,401
2019-04-25 $30.19 $30.62 $30.02 $30.51 $27.84 4,768,591
2019-04-24 $30.67 $30.76 $30.28 $30.29 $27.64 6,149,939
2019-04-23 $30.58 $30.73 $30.40 $30.62 $27.94 3,940,164
2019-04-22 $30.24 $30.50 $30.21 $30.48 $27.81 3,154,687
2019-04-18 $30.16 $30.46 $30.11 $30.29 $27.64 3,892,478
2019-04-17 $30.14 $30.18 $29.96 $30.01 $27.38 3,000,191
2019-04-16 $30.38 $30.50 $29.98 $30.15 $27.51 3,432,620
2019-04-15 $30.69 $30.77 $30.40 $30.50 $27.83 4,584,894
2019-04-12 $30.19 $30.63 $30.02 $30.57 $27.90 5,162,393
2019-04-11 $30.24 $30.37 $30.10 $30.29 $27.64 4,812,817
2019-04-10 $30.37 $30.52 $30.08 $30.20 $27.56 4,637,253
2019-04-09 $30.47 $30.53 $30.18 $30.32 $27.67 4,005,615
2019-04-08 $30.78 $30.80 $30.39 $30.46 $27.80 4,356,927
2019-04-05 $30.63 $30.87 $30.51 $30.87 $28.17 3,856,874
2019-04-04 $30.90 $30.94 $30.42 $30.53 $27.86 2,680,465
2019-04-03 $30.70 $30.89 $30.46 $30.70 $28.01 3,371,999
2019-04-02 $30.81 $30.86 $30.57 $30.78 $28.09 3,940,554
2019-04-01 $30.69 $30.76 $30.44 $30.70 $28.01 3,133,463
2019-03-29 $30.36 $30.78 $30.24 $30.70 $28.01 4,084,488
2019-03-28 $30.55 $30.65 $30.14 $30.33 $27.68 4,122,658
2019-03-27 $30.97 $31.00 $30.49 $30.54 $27.87 3,800,206
2019-03-26 $30.80 $31.07 $30.77 $30.93 $28.22 2,445,498
2019-03-25 $30.66 $30.88 $30.57 $30.80 $28.11 2,888,528
2019-03-22 $30.72 $30.92 $30.65 $30.72 $28.03 3,836,619
2019-03-21 $30.24 $30.76 $30.18 $30.62 $27.94 2,916,502
2019-03-20 $30.37 $30.53 $30.22 $30.26 $27.61 3,466,382
2019-03-19 $30.48 $30.57 $30.21 $30.27 $27.62 3,641,322
2019-03-18 $30.80 $30.83 $30.38 $30.58 $27.91 5,015,219
2019-03-15 $30.42 $30.81 $30.35 $30.81 $28.11 9,949,230
2019-03-14 $30.42 $30.62 $30.26 $30.41 $27.75 5,730,152
2019-03-13 $30.71 $30.76 $30.40 $30.41 $27.75 6,378,403
2019-03-12 $30.43 $30.73 $30.33 $30.68 $28.00 3,943,988
2019-03-11 $30.03 $30.43 $30.00 $30.43 $27.77 4,084,801
2019-03-08 $30.08 $30.12 $29.76 $30.03 $27.40 3,960,475
2019-03-07 $30.16 $30.31 $29.92 $30.03 $27.40 5,644,214
2019-03-06 $30.21 $30.25 $29.94 $30.10 $27.47 4,117,967
2019-03-05 $30.29 $30.36 $30.06 $30.17 $27.53 4,568,824
2019-03-04 $30.17 $30.36 $29.89 $30.34 $27.69 4,788,282
2019-03-01 $30.10 $30.28 $29.83 $30.17 $27.53 5,962,336
2019-02-28 $30.19 $30.22 $29.20 $30.14 $27.50 11,266,663
2019-02-27 $30.91 $31.18 $30.72 $31.16 $28.43 6,019,748
2019-02-26 $31.27 $31.27 $30.91 $30.93 $28.22 4,009,001
2019-02-25 $31.39 $31.41 $30.88 $31.01 $28.30 3,382,358
2019-02-22 $31.28 $31.42 $31.08 $31.40 $28.65 3,042,371
2019-02-21 $30.80 $31.26 $30.68 $31.22 $28.49 2,875,655
2019-02-20 $30.95 $31.06 $30.77 $30.98 $28.27 4,870,314
2019-02-19 $30.93 $31.24 $30.88 $31.21 $28.22 4,638,035
2019-02-15 $30.95 $31.04 $30.74 $30.89 $27.93 3,797,446
2019-02-14 $30.78 $30.98 $30.67 $30.83 $27.87 3,626,640
2019-02-13 $30.76 $30.89 $30.63 $30.76 $27.81 3,379,729
2019-02-12 $30.86 $31.01 $30.65 $30.84 $27.88 4,621,315
2019-02-11 $30.83 $30.94 $30.49 $30.79 $27.84 4,539,588
2019-02-08 $30.81 $30.88 $30.47 $30.85 $27.89 4,929,259
2019-02-07 $30.63 $30.86 $30.47 $30.81 $27.86 4,006,455
2019-02-06 $30.72 $30.82 $30.51 $30.60 $27.67 4,231,333
2019-02-05 $30.82 $30.96 $30.74 $30.83 $27.87 6,156,793
2019-02-04 $30.62 $30.94 $30.40 $30.93 $27.96 5,069,113
2019-02-01 $30.86 $30.96 $30.55 $30.81 $27.86 4,046,425
2019-01-31 $30.20 $30.99 $30.04 $30.92 $27.96 6,464,631
2019-01-30 $29.90 $30.39 $29.90 $30.21 $27.31 3,671,999
2019-01-29 $29.99 $30.07 $29.86 $30.03 $27.15 4,339,038
2019-01-28 $29.79 $30.02 $29.61 $29.86 $27.00 6,318,358
2019-01-25 $30.05 $30.20 $29.73 $29.79 $26.93 5,605,437
2019-01-24 $29.80 $30.17 $29.62 $30.12 $27.23 6,317,645
2019-01-23 $29.62 $29.90 $29.62 $29.87 $27.01 4,802,178
2019-01-22 $29.49 $29.61 $29.08 $29.61 $26.77 7,518,674
2019-01-18 $29.78 $29.82 $29.44 $29.44 $26.62 6,719,809
2019-01-17 $29.48 $29.67 $29.40 $29.54 $26.71 3,699,634
2019-01-16 $29.21 $29.53 $29.21 $29.52 $26.69 4,743,782
2019-01-15 $29.30 $29.72 $29.20 $29.29 $26.48 5,085,290
2019-01-14 $29.24 $29.31 $28.95 $29.20 $26.40 5,985,637
2019-01-11 $29.48 $29.50 $29.22 $29.38 $26.56 3,755,126
2019-01-10 $29.04 $29.55 $28.98 $29.51 $26.68 3,436,683
2019-01-09 $29.27 $29.43 $28.92 $28.98 $26.20 4,719,600
2019-01-08 $28.87 $29.35 $28.82 $29.34 $26.53 4,658,124
2019-01-07 $28.90 $29.20 $28.63 $28.79 $26.03 7,845,362
2019-01-04 $28.14 $28.71 $28.14 $28.68 $25.93 6,656,161
2019-01-03 $28.04 $28.40 $27.96 $28.16 $25.46 7,861,599
2019-01-02 $28.16 $28.18 $27.74 $28.00 $25.32 4,027,269
2018-12-31 $28.00 $28.25 $27.77 $28.23 $25.52 3,579,036
2018-12-28 $28.16 $28.33 $27.89 $28.00 $25.32 3,812,491
2018-12-27 $27.60 $28.12 $27.16 $28.09 $25.40 5,702,087
2018-12-26 $27.22 $27.71 $26.81 $27.65 $25.00 4,880,169
2018-12-24 $28.46 $28.56 $27.16 $27.22 $24.61 2,966,629
2018-12-21 $28.41 $29.11 $28.23 $28.37 $25.65 9,960,001
2018-12-20 $28.38 $28.68 $28.04 $28.40 $25.68 6,270,243
2018-12-19 $28.41 $28.75 $28.14 $28.39 $25.67 5,648,032
2018-12-18 $28.88 $29.12 $28.23 $28.30 $25.59 6,869,107
2018-12-17 $29.39 $29.63 $28.73 $28.91 $26.14 9,646,994
2018-12-14 $29.55 $29.58 $29.21 $29.30 $26.49 6,420,843
2018-12-13 $28.88 $29.50 $28.88 $29.34 $26.53 8,195,728
2018-12-12 $28.89 $29.20 $28.83 $28.89 $26.12 5,872,013
2018-12-11 $28.58 $28.87 $28.49 $28.78 $26.02 5,297,948
2018-12-10 $28.42 $28.62 $27.91 $28.46 $25.73 4,129,138
2018-12-07 $28.25 $28.62 $28.13 $28.38 $25.66 5,079,205
2018-12-06 $28.12 $28.23 $27.65 $28.17 $25.47 4,954,331
2018-12-04 $28.40 $28.61 $27.98 $28.05 $25.36 6,221,556
2018-12-03 $28.10 $28.40 $27.93 $28.37 $25.65 5,461,979
2018-11-30 $27.83 $28.02 $27.70 $28.01 $25.32 6,083,074
2018-11-29 $28.01 $28.01 $27.49 $27.74 $25.08 5,342,332
2018-11-28 $27.92 $28.13 $27.74 $28.01 $25.32 4,747,078
2018-11-27 $27.80 $28.04 $27.71 $27.95 $25.27 3,040,960
2018-11-26 $27.74 $27.90 $27.56 $27.81 $25.14 4,386,984
2018-11-23 $27.77 $27.87 $27.54 $27.65 $25.00 2,193,208
2018-11-21 $27.84 $28.01 $27.70 $27.81 $25.14 4,564,980
2018-11-20 $28.01 $28.19 $27.77 $27.85 $25.18 3,300,561
2018-11-19 $27.69 $28.02 $27.57 $27.97 $25.29 4,003,969
2018-11-16 $27.82 $27.93 $27.46 $27.73 $25.07 5,674,146
2018-11-15 $27.33 $27.55 $26.87 $27.55 $24.91 6,089,928
2018-11-14 $27.93 $27.99 $27.37 $27.46 $24.83 5,102,641
2018-11-13 $28.08 $28.28 $27.89 $28.22 $25.26 5,826,256
2018-11-12 $28.19 $28.47 $28.04 $28.10 $25.15 3,971,348
2018-11-09 $27.94 $28.34 $27.94 $28.13 $25.18 4,999,741
2018-11-08 $28.67 $28.67 $27.72 $28.06 $25.12 6,806,186
2018-11-07 $27.99 $28.35 $27.84 $28.32 $25.35 6,670,488
2018-11-06 $27.59 $27.83 $27.49 $27.80 $24.88 3,969,621
2018-11-05 $27.09 $27.52 $26.99 $27.49 $24.61 3,788,022
2018-11-02 $27.25 $27.28 $26.87 $26.96 $24.13 4,177,535
2018-11-01 $27.05 $27.22 $26.95 $27.19 $24.34 3,889,662
2018-10-31 $27.11 $27.26 $26.74 $27.01 $24.18 5,600,709
2018-10-30 $27.32 $27.50 $27.06 $27.30 $24.44 4,479,286
2018-10-29 $27.22 $27.59 $27.06 $27.22 $24.36 3,933,223
2018-10-26 $27.84 $27.97 $26.93 $27.17 $24.32 5,102,582
2018-10-25 $27.79 $27.91 $27.47 $27.75 $24.84 6,621,582
2018-10-24 $27.87 $28.29 $27.73 $27.91 $24.98 6,188,880
2018-10-23 $27.81 $28.01 $27.48 $27.67 $24.77 5,157,283
2018-10-22 $28.12 $28.19 $27.76 $27.81 $24.89 4,400,509
2018-10-19 $27.84 $28.19 $27.73 $28.12 $25.17 4,859,833
2018-10-18 $27.61 $27.92 $27.52 $27.76 $24.85 4,661,671
2018-10-17 $27.71 $27.88 $27.39 $27.56 $24.67 3,526,235
2018-10-16 $27.52 $27.96 $27.35 $27.75 $24.84 4,029,070
2018-10-15 $27.46 $27.78 $27.31 $27.55 $24.66 5,247,796
2018-10-12 $27.22 $27.42 $27.04 $27.34 $24.47 7,071,263
2018-10-11 $28.01 $28.02 $27.12 $27.15 $24.30 5,412,422
2018-10-10 $28.18 $28.45 $27.85 $27.88 $24.96 6,935,391
2018-10-09 $28.09 $28.29 $27.95 $28.13 $25.18 5,600,353
2018-10-08 $27.87 $28.24 $27.80 $27.95 $25.02 5,810,845
2018-10-05 $27.28 $27.76 $27.25 $27.73 $24.82 6,178,680
2018-10-04 $27.28 $27.45 $26.97 $27.28 $24.42 6,111,985
2018-10-03 $27.93 $27.98 $27.17 $27.32 $24.45 8,010,259
2018-10-02 $27.72 $27.97 $27.42 $27.91 $24.98 10,114,632
2018-10-01 $27.59 $27.68 $27.43 $27.54 $24.65 5,079,783
2018-09-28 $27.50 $27.76 $27.48 $27.65 $24.75 16,733,274
2018-09-27 $27.32 $27.54 $27.20 $27.42 $24.54 21,037,157
2018-09-26 $27.42 $27.52 $27.09 $27.25 $24.39 57,295,459
2018-09-25 $27.26 $27.93 $26.87 $27.65 $24.75 11,381,965
2018-09-24 $28.09 $28.12 $27.78 $27.82 $24.90 2,411,094
2018-09-21 $27.93 $28.23 $27.86 $28.03 $25.09 5,666,053
2018-09-20 $27.94 $28.06 $27.68 $28.00 $25.06 2,217,327
2018-09-19 $28.64 $28.64 $27.84 $27.91 $24.98 2,459,107
2018-09-18 $28.73 $28.79 $28.53 $28.60 $25.60 2,625,464
2018-09-17 $28.92 $28.92 $28.58 $28.78 $25.76 2,741,888
2018-09-14 $28.75 $29.06 $28.55 $28.92 $25.89 4,604,070
2018-09-13 $28.55 $28.80 $28.38 $28.78 $25.76 3,485,788
2018-09-12 $28.80 $28.86 $28.53 $28.58 $25.58 2,080,668
2018-09-11 $28.74 $28.86 $28.67 $28.76 $25.74 1,960,468
2018-09-10 $28.66 $28.80 $28.57 $28.73 $25.72 1,747,789
2018-09-07 $28.71 $28.82 $28.50 $28.51 $25.52 2,139,710
2018-09-06 $28.86 $29.00 $28.73 $28.90 $25.87 2,953,212
2018-09-05 $28.52 $28.96 $28.20 $28.92 $25.89 4,729,472
2018-09-04 $27.68 $27.94 $27.65 $27.92 $24.99 3,379,555
2018-08-31 $27.82 $28.00 $27.69 $27.79 $24.87 2,625,585
2018-08-30 $27.81 $27.89 $27.68 $27.77 $24.86 2,117,231
2018-08-29 $27.64 $27.81 $27.52 $27.79 $24.87 1,886,826
2018-08-28 $27.62 $27.67 $27.48 $27.55 $24.66 2,092,538
2018-08-27 $27.93 $27.98 $27.51 $27.68 $24.78 1,376,605
2018-08-24 $27.75 $27.93 $27.58 $27.88 $24.96 2,553,603
2018-08-23 $27.81 $27.95 $27.61 $27.71 $24.80 2,074,500
2018-08-22 $28.13 $28.16 $27.77 $27.83 $24.91 1,626,011
2018-08-21 $28.38 $28.38 $28.00 $28.06 $25.12 2,138,206
2018-08-20 $28.33 $28.38 $28.15 $28.35 $25.38 2,443,421
2018-08-17 $28.30 $28.49 $28.26 $28.29 $25.32 3,545,988
2018-08-16 $27.96 $28.29 $27.82 $28.29 $25.32 4,620,585
2018-08-15 $27.88 $28.20 $27.79 $27.95 $25.02 2,572,189
2018-08-14 $28.26 $28.26 $28.00 $28.13 $24.93 2,538,582
2018-08-13 $28.18 $28.27 $28.05 $28.22 $25.01 2,091,446
2018-08-10 $28.28 $28.43 $28.11 $28.13 $24.93 2,973,275
2018-08-09 $28.23 $28.28 $28.06 $28.20 $24.99 1,866,345
2018-08-08 $28.27 $28.34 $28.08 $28.24 $25.03 2,127,103
2018-08-07 $28.27 $28.34 $28.09 $28.28 $25.06 2,449,374
2018-08-06 $27.95 $28.43 $27.94 $28.27 $25.06 3,699,161
2018-08-03 $28.10 $28.28 $27.80 $27.97 $24.79 2,751,630
2018-08-02 $27.91 $28.20 $27.74 $28.11 $24.91 2,634,758
2018-08-01 $28.32 $28.32 $27.83 $27.93 $24.75 3,618,231
2018-07-31 $28.17 $28.48 $28.03 $28.48 $25.24 4,365,632
2018-07-30 $28.16 $28.17 $27.90 $28.03 $24.84 2,546,771
2018-07-27 $28.17 $28.35 $28.00 $28.16 $24.96 2,711,182
2018-07-26 $28.26 $28.54 $28.00 $28.17 $24.97 3,062,347
2018-07-25 $27.92 $28.26 $27.89 $28.10 $24.90 3,787,247
2018-07-24 $27.61 $27.98 $27.26 $27.93 $24.75 6,294,596
2018-07-23 $27.83 $27.98 $27.62 $27.64 $24.50 3,427,690
2018-07-20 $27.96 $27.99 $27.61 $27.76 $24.60 2,423,087
2018-07-19 $27.65 $28.15 $27.65 $28.02 $24.83 3,368,566
2018-07-18 $27.75 $27.75 $27.37 $27.61 $24.47 3,114,280
2018-07-17 $27.80 $27.86 $27.62 $27.71 $24.56 1,630,150
2018-07-16 $27.80 $27.84 $27.65 $27.73 $24.58 2,036,492
2018-07-13 $27.79 $27.92 $27.55 $27.76 $24.60 2,101,522
2018-07-12 $27.58 $27.91 $27.51 $27.83 $24.67 4,647,013
2018-07-11 $27.13 $27.54 $27.07 $27.51 $24.38 3,167,768
2018-07-10 $26.81 $27.24 $26.55 $27.11 $24.03 4,669,700
2018-07-09 $27.94 $27.98 $26.84 $26.92 $23.86 4,217,168
2018-07-06 $27.82 $28.02 $27.73 $27.94 $24.76 2,295,500
2018-07-05 $27.66 $27.75 $27.28 $27.75 $24.59 3,538,632
2018-07-03 $27.60 $27.80 $27.54 $27.61 $24.47 2,342,552
2018-07-02 $27.75 $27.85 $27.42 $27.57 $24.44 3,652,510
2018-06-29 $27.56 $27.86 $27.42 $27.71 $24.56 3,391,805
2018-06-28 $27.84 $28.00 $27.52 $27.56 $24.43 4,000,814
2018-06-27 $27.31 $27.61 $27.19 $27.56 $24.43 3,410,307
2018-06-26 $27.11 $27.54 $27.11 $27.33 $24.22 5,472,330
2018-06-25 $26.66 $27.29 $26.64 $27.19 $24.10 4,149,523
2018-06-22 $26.58 $26.65 $26.48 $26.62 $23.59 3,470,502
2018-06-21 $26.25 $26.56 $26.24 $26.52 $23.50 3,477,295
2018-06-20 $26.47 $26.48 $26.23 $26.31 $23.32 2,698,541
2018-06-19 $26.03 $26.39 $26.02 $26.38 $23.38 2,564,539
2018-06-18 $25.88 $26.13 $25.87 $26.08 $23.11 2,892,957
2018-06-15 $26.07 $26.10 $25.81 $25.89 $22.95 5,972,508
2018-06-14 $25.65 $26.18 $25.65 $26.18 $23.20 3,977,757
2018-06-13 $25.91 $26.27 $25.61 $25.64 $22.72 4,327,255
2018-06-12 $25.37 $25.96 $25.27 $25.91 $22.96 5,509,518
2018-06-11 $25.35 $25.49 $25.10 $25.22 $22.35 2,434,341
2018-06-08 $25.46 $25.51 $25.15 $25.35 $22.47 2,999,630
2018-06-07 $25.26 $25.56 $25.10 $25.41 $22.52 3,008,021
2018-06-06 $25.66 $25.81 $25.12 $25.21 $22.34 2,916,645
2018-06-05 $25.61 $25.76 $25.51 $25.66 $22.74 3,974,165
2018-06-04 $25.93 $26.04 $25.57 $25.63 $22.72 3,768,997
2018-06-01 $26.13 $26.19 $25.57 $25.66 $22.74 4,537,217
2018-05-31 $26.13 $26.36 $25.97 $26.13 $23.16 5,086,605
2018-05-30 $25.87 $26.28 $25.72 $26.12 $23.15 5,890,668
2018-05-29 $25.92 $26.10 $25.69 $25.84 $22.90 4,411,254
2018-05-25 $26.14 $26.17 $25.96 $25.98 $23.03 2,693,825
2018-05-24 $25.90 $26.20 $25.73 $26.17 $23.19 3,115,424
2018-05-23 $25.45 $25.89 $25.39 $25.86 $22.92 4,846,803
2018-05-22 $25.26 $25.57 $25.23 $25.41 $22.52 2,824,011
2018-05-21 $25.37 $25.40 $25.18 $25.22 $22.35 3,874,934
2018-05-18 $25.36 $25.47 $25.21 $25.33 $22.45 3,239,442
2018-05-17 $25.53 $25.65 $25.23 $25.29 $22.41 3,179,014
2018-05-16 $25.85 $25.89 $25.44 $25.50 $22.60 3,850,646
2018-05-15 $26.38 $26.49 $25.84 $26.06 $22.85 5,622,307
2018-05-14 $26.76 $26.83 $26.39 $26.49 $23.23 4,872,172
2018-05-11 $26.63 $26.79 $26.56 $26.68 $23.39 2,331,224
2018-05-10 $26.41 $26.68 $26.33 $26.64 $23.36 5,819,981
2018-05-09 $26.83 $26.89 $26.25 $26.27 $23.03 6,077,939
2018-05-08 $26.48 $26.57 $26.20 $26.55 $23.28 10,349,229
2018-05-07 $26.72 $27.04 $26.48 $26.63 $23.35 8,590,788
2018-05-04 $26.98 $27.08 $26.04 $26.39 $23.14 8,659,379
2018-05-03 $25.42 $25.51 $24.99 $25.38 $22.25 6,267,384
2018-05-02 $25.48 $25.60 $25.34 $25.46 $22.32 5,013,146
2018-05-01 $25.26 $25.47 $25.26 $25.44 $22.30 5,886,338
2018-04-30 $25.50 $25.58 $25.23 $25.33 $22.21 5,040,069
2018-04-27 $25.06 $25.59 $25.02 $25.47 $22.33 8,006,363
2018-04-26 $25.03 $25.20 $24.89 $25.11 $22.02 8,207,061
2018-04-25 $25.26 $25.46 $24.81 $24.92 $21.85 8,427,205
2018-04-24 $26.05 $26.06 $25.29 $25.36 $22.23 11,269,306
2018-04-23 $26.25 $26.49 $25.76 $25.94 $22.74 9,942,769
2018-04-20 $27.01 $27.07 $26.62 $26.68 $23.39 5,111,965
2018-04-19 $27.02 $27.16 $26.90 $26.98 $23.65 3,098,400
2018-04-18 $27.17 $27.37 $27.11 $27.14 $23.79 2,124,470
2018-04-17 $27.12 $27.27 $26.98 $27.17 $23.82 4,225,044
2018-04-16 $26.75 $27.12 $26.69 $27.07 $23.73 3,120,690
2018-04-13 $26.59 $26.78 $26.53 $26.67 $23.38 2,902,423
2018-04-12 $26.90 $26.91 $26.39 $26.53 $23.26 3,119,316
2018-04-11 $27.05 $27.22 $26.78 $26.83 $23.52 2,973,499
2018-04-10 $27.07 $27.22 $27.01 $27.10 $23.76 3,004,008
2018-04-09 $26.93 $27.31 $26.87 $27.13 $23.79 3,886,071
2018-04-06 $27.26 $27.26 $26.74 $26.89 $23.58 5,287,944
2018-04-05 $27.23 $27.54 $26.96 $27.29 $23.93 4,782,985
2018-04-04 $27.03 $27.29 $26.88 $27.20 $23.85 4,033,772
2018-04-03 $26.97 $27.18 $26.79 $27.08 $23.74 4,728,721
2018-04-02 $27.47 $27.50 $26.77 $26.98 $23.65 3,697,233
2018-03-29 $26.98 $27.49 $26.98 $27.40 $24.02 6,023,717
2018-03-28 $27.20 $27.20 $26.58 $26.95 $23.63 5,207,205
2018-03-27 $26.86 $27.47 $26.76 $27.09 $23.75 6,439,087
2018-03-26 $26.65 $26.92 $26.43 $26.84 $23.53 4,114,078
2018-03-23 $26.84 $27.14 $26.44 $26.50 $23.23 4,625,072
2018-03-22 $26.53 $27.00 $26.40 $26.73 $23.44 6,914,202
2018-03-21 $26.80 $27.28 $26.71 $26.84 $23.53 6,477,670
2018-03-20 $26.93 $26.99 $26.60 $26.81 $23.51 7,609,850
2018-03-19 $27.16 $27.18 $26.78 $26.95 $23.63 4,717,851
2018-03-16 $26.89 $27.26 $26.86 $27.15 $23.80 13,624,386
2018-03-15 $27.13 $27.43 $26.47 $26.92 $23.60 8,587,016
2018-03-14 $27.39 $27.55 $26.77 $27.05 $23.72 8,892,177
2018-03-13 $27.48 $27.59 $27.26 $27.31 $23.94 3,486,783
2018-03-12 $27.16 $27.44 $27.14 $27.43 $24.05 4,251,875
2018-03-09 $27.19 $27.19 $26.95 $27.13 $23.79 3,898,803
2018-03-08 $26.85 $27.11 $26.80 $27.09 $23.75 3,996,474
2018-03-07 $26.73 $26.81 $26.53 $26.71 $23.42 3,239,947
2018-03-06 $27.13 $27.14 $26.64 $26.77 $23.47 3,545,130
2018-03-05 $26.67 $27.24 $26.58 $27.15 $23.80 4,651,047
2018-03-02 $26.73 $27.02 $26.47 $26.69 $23.40 3,971,579
2018-03-01 $27.05 $27.32 $26.64 $26.72 $23.43 5,152,536
2018-02-28 $27.33 $27.41 $27.02 $27.05 $23.72 4,845,542
2018-02-27 $27.85 $27.88 $27.23 $27.25 $23.89 3,847,771
2018-02-26 $27.78 $27.87 $27.67 $27.79 $24.36 3,513,589
2018-02-23 $27.09 $27.76 $26.96 $27.73 $24.31 3,953,745
2018-02-22 $27.14 $27.52 $26.44 $27.00 $23.67 5,520,527
2018-02-21 $26.78 $26.82 $26.22 $26.23 $23.00 3,772,225
2018-02-20 $26.81 $27.00 $26.65 $26.73 $23.44 3,629,760
2018-02-16 $26.69 $26.99 $26.64 $26.91 $23.59 3,042,858
2018-02-15 $26.26 $26.76 $26.20 $26.76 $23.46 3,154,959
2018-02-14 $26.36 $26.48 $26.12 $26.19 $22.96 2,975,446
2018-02-13 $26.65 $26.88 $26.42 $26.77 $23.22 3,316,573
2018-02-12 $26.54 $26.89 $26.34 $26.73 $23.19 2,699,964
2018-02-09 $25.92 $26.72 $25.88 $26.50 $22.99 4,151,420
2018-02-08 $26.32 $26.53 $25.84 $25.85 $22.43 5,390,550
2018-02-07 $26.31 $26.84 $26.25 $26.36 $22.87 4,914,385
2018-02-06 $26.64 $26.64 $25.85 $26.32 $22.83 6,671,140
2018-02-05 $27.47 $27.79 $26.91 $26.91 $23.35 4,737,484
2018-02-02 $27.60 $27.87 $27.52 $27.55 $23.90 4,371,575
2018-02-01 $28.17 $28.32 $27.67 $27.72 $24.05 5,210,829
2018-01-31 $27.89 $28.19 $27.75 $28.18 $24.45 4,504,613
2018-01-30 $27.79 $27.99 $27.66 $27.82 $24.14 4,464,338
2018-01-29 $28.34 $28.42 $27.72 $27.73 $24.06 4,510,190
2018-01-26 $28.44 $28.49 $28.17 $28.46 $24.69 2,908,160
2018-01-25 $28.14 $28.41 $28.03 $28.38 $24.62 4,249,699
2018-01-24 $28.03 $28.18 $27.88 $28.14 $24.41 4,390,416
2018-01-23 $27.88 $28.17 $27.70 $28.08 $24.36 2,737,854
2018-01-22 $27.96 $28.09 $27.74 $27.79 $24.11 2,694,042
2018-01-19 $27.93 $28.09 $27.72 $27.80 $24.12 3,563,945
2018-01-18 $27.92 $28.00 $27.57 $27.83 $24.14 4,155,726
2018-01-17 $27.62 $27.99 $27.57 $27.88 $24.19 4,875,784
2018-01-16 $27.46 $27.62 $27.20 $27.52 $23.88 4,905,871
2018-01-12 $27.35 $27.48 $27.11 $27.37 $23.75 3,957,859
2018-01-11 $27.33 $27.62 $27.22 $27.43 $23.80 3,610,032
2018-01-10 $27.71 $27.71 $27.24 $27.26 $23.65 4,140,352
2018-01-09 $28.07 $28.18 $27.66 $27.76 $24.08 2,476,984
2018-01-08 $28.08 $28.18 $27.79 $28.04 $24.33 4,729,327
2018-01-05 $28.03 $28.26 $27.74 $27.87 $24.18 4,434,137
2018-01-04 $27.94 $28.45 $27.91 $27.99 $24.28 4,673,695
2018-01-03 $27.90 $28.25 $27.79 $27.96 $24.26 3,318,053
2018-01-02 $28.39 $28.42 $27.96 $28.02 $24.31 2,550,616
2017-12-29 $28.42 $28.50 $28.30 $28.36 $24.60 1,377,205
2017-12-28 $28.23 $28.38 $28.07 $28.36 $24.60 1,182,069
2017-12-27 $28.09 $28.22 $27.96 $28.15 $24.42 1,336,245
2017-12-26 $28.11 $28.24 $27.97 $28.03 $24.32 1,348,122
2017-12-22 $27.80 $28.13 $27.80 $28.07 $24.35 1,885,382
2017-12-21 $27.94 $28.02 $27.75 $27.77 $24.09 2,636,162
2017-12-20 $28.01 $28.29 $27.99 $28.02 $24.31 2,471,377
2017-12-19 $28.48 $28.51 $28.00 $28.01 $24.30 2,327,718
2017-12-18 $28.89 $28.90 $28.39 $28.46 $24.69 2,802,107
2017-12-15 $28.69 $28.95 $28.69 $28.80 $24.99 6,138,203
2017-12-14 $28.36 $28.71 $28.10 $28.62 $24.83 3,153,246
2017-12-13 $28.45 $28.50 $28.22 $28.40 $24.64 3,989,005
2017-12-12 $28.76 $28.99 $28.37 $28.38 $24.62 3,050,477
2017-12-11 $28.78 $28.88 $28.67 $28.85 $25.03 2,831,263
2017-12-08 $28.83 $28.91 $28.68 $28.91 $25.08 3,201,015
2017-12-07 $28.97 $28.97 $28.66 $28.86 $25.04 3,000,412
2017-12-06 $28.96 $29.19 $28.78 $29.01 $25.17 3,587,618
2017-12-05 $29.36 $29.36 $28.87 $28.91 $25.08 2,870,596
2017-12-04 $29.24 $29.50 $29.00 $29.36 $25.47 3,755,457
2017-12-01 $30.17 $30.17 $29.08 $29.53 $25.62 3,766,830
2017-11-30 $29.68 $30.07 $29.68 $30.01 $26.04 4,487,350
2017-11-29 $29.51 $29.92 $29.45 $29.67 $25.74 2,061,528
2017-11-28 $29.57 $29.70 $29.51 $29.58 $25.66 1,487,102
2017-11-27 $29.11 $29.57 $29.05 $29.54 $25.63 2,497,932
2017-11-24 $29.15 $29.23 $29.02 $29.03 $25.19 852,505
2017-11-22 $29.11 $29.21 $29.08 $29.15 $25.29 1,772,703
2017-11-21 $29.20 $29.21 $29.03 $29.09 $25.24 1,444,645
2017-11-20 $29.01 $29.13 $28.84 $29.12 $25.26 2,122,873
2017-11-17 $28.98 $29.17 $28.91 $29.00 $25.16 2,775,142
2017-11-16 $29.25 $29.31 $28.80 $29.03 $25.19 3,326,529
2017-11-15 $29.74 $29.85 $29.27 $29.35 $25.46 2,855,912
2017-11-14 $29.50 $29.96 $29.49 $29.95 $25.75 3,222,829
2017-11-13 $29.42 $29.66 $29.41 $29.63 $25.47 583,015
2017-11-10 $29.66 $29.71 $29.34 $29.41 $25.28 631,330
2017-11-09 $29.83 $29.92 $29.65 $29.81 $25.63 2,318,977
2017-11-08 $29.92 $30.04 $29.79 $29.95 $25.75 2,067,633
2017-11-07 $29.70 $29.99 $29.69 $29.95 $25.75 2,563,688
2017-11-06 $29.60 $29.87 $29.49 $29.72 $25.55 2,010,606
2017-11-03 $28.57 $29.86 $28.20 $29.59 $25.44 3,003,782
2017-11-02 $29.71 $29.81 $29.44 $29.74 $25.57 3,323,476
2017-11-01 $29.71 $29.77 $29.45 $29.71 $25.54 3,732,924
2017-10-31 $29.42 $29.65 $29.35 $29.58 $25.43 2,487,713
2017-10-30 $29.70 $29.74 $29.42 $29.47 $25.34 2,565,526
2017-10-27 $29.38 $29.75 $29.29 $29.75 $25.58 1,554,586
2017-10-26 $29.51 $29.77 $29.45 $29.49 $25.35 2,390,736
2017-10-25 $29.45 $29.49 $29.07 $29.38 $25.25 1,599,076
2017-10-24 $29.68 $29.78 $29.46 $29.59 $25.44 3,305,994
2017-10-23 $29.70 $29.73 $29.51 $29.67 $25.51 2,456,244
2017-10-20 $29.69 $29.75 $29.52 $29.70 $25.53 1,544,298
2017-10-19 $29.61 $29.75 $29.47 $29.75 $25.58 1,874,108
2017-10-18 $29.51 $29.80 $29.48 $29.58 $25.43 2,165,872
2017-10-17 $29.43 $29.55 $29.27 $29.53 $25.39 2,236,028
2017-10-16 $29.26 $29.56 $29.20 $29.46 $25.33 2,816,525
2017-10-13 $29.84 $29.97 $29.35 $29.36 $25.24 2,650,606
2017-10-12 $29.31 $29.77 $29.23 $29.72 $25.55 4,454,450
2017-10-11 $29.15 $29.49 $29.15 $29.31 $25.20 2,263,078
2017-10-10 $28.83 $29.14 $28.73 $29.12 $25.04 2,294,280
2017-10-09 $28.91 $28.98 $28.69 $28.73 $24.70 2,737,775
2017-10-06 $28.92 $28.99 $28.81 $28.88 $24.83 2,363,410
2017-10-05 $28.99 $29.11 $28.81 $29.06 $24.98 3,087,970
2017-10-04 $28.78 $29.01 $28.67 $28.99 $24.92 2,370,534
2017-10-03 $28.98 $28.98 $28.60 $28.78 $24.74 2,139,659
2017-10-02 $29.25 $29.28 $28.89 $28.96 $24.90 3,027,756
2017-09-29 $29.17 $29.27 $29.07 $29.21 $25.11 2,766,812
2017-09-28 $29.07 $29.24 $28.90 $29.15 $25.06 2,931,885
2017-09-27 $29.50 $29.64 $28.97 $29.08 $25.00 3,455,113
2017-09-26 $29.57 $29.73 $29.35 $29.64 $25.48 3,296,386
2017-09-25 $29.22 $29.69 $29.17 $29.66 $25.50 2,784,977
2017-09-22 $29.58 $29.58 $29.17 $29.20 $25.10 2,524,980
2017-09-21 $29.68 $29.84 $29.42 $29.49 $25.35 2,836,667
2017-09-20 $30.05 $30.12 $29.61 $29.70 $25.53 2,258,741
2017-09-19 $30.05 $30.07 $29.86 $29.97 $25.77 3,553,784
2017-09-18 $30.29 $30.34 $29.82 $29.98 $25.77 2,239,132
2017-09-15 $30.19 $30.30 $30.10 $30.27 $26.02 5,315,805
2017-09-14 $29.92 $30.19 $29.78 $30.14 $25.91 3,748,512
2017-09-13 $29.96 $30.17 $29.92 $29.94 $25.74 3,681,011
2017-09-12 $30.42 $30.44 $29.86 $29.98 $25.77 2,969,996
2017-09-11 $30.03 $30.45 $29.98 $30.45 $26.18 2,614,268
2017-09-08 $29.86 $30.03 $29.73 $30.01 $25.80 3,073,432
2017-09-07 $29.48 $29.98 $29.47 $29.96 $25.76 3,169,661
2017-09-06 $29.81 $29.81 $29.36 $29.44 $25.31 3,398,499
2017-09-05 $29.72 $29.73 $29.54 $29.62 $25.46 2,638,773
2017-09-01 $29.70 $29.74 $29.51 $29.63 $25.47 1,941,378
2017-08-31 $29.69 $29.71 $29.56 $29.62 $25.46 3,411,065
2017-08-30 $29.81 $29.89 $29.57 $29.66 $25.50 2,518,543
2017-08-29 $30.00 $30.12 $29.79 $29.89 $25.70 3,199,245
2017-08-28 $29.80 $29.95 $29.66 $29.93 $25.73 1,942,491
2017-08-25 $29.79 $29.87 $29.66 $29.73 $25.56 1,495,835
2017-08-24 $29.70 $29.72 $29.52 $29.64 $25.48 2,067,360
2017-08-23 $29.50 $29.75 $29.40 $29.73 $25.56 1,600,668
2017-08-22 $29.32 $29.52 $29.24 $29.51 $25.37 2,406,141
2017-08-21 $29.05 $29.38 $29.05 $29.28 $25.17 2,396,919
2017-08-18 $28.73 $29.24 $28.70 $29.01 $24.94 3,455,569
2017-08-17 $28.93 $29.04 $28.76 $28.77 $24.73 2,485,482
2017-08-16 $28.84 $28.99 $28.77 $28.95 $24.89 2,780,201
2017-08-15 $28.70 $28.86 $28.64 $28.84 $24.79 2,492,635
2017-08-14 $28.87 $29.10 $28.62 $28.80 $24.76 3,575,377
2017-08-11 $29.01 $29.10 $28.75 $28.82 $24.55 2,026,145
2017-08-10 $29.06 $29.31 $28.92 $29.13 $24.81 3,004,229
2017-08-09 $29.13 $29.45 $29.03 $29.06 $24.75 3,689,744
2017-08-08 $28.68 $29.14 $28.66 $29.05 $24.75 4,919,298
2017-08-07 $28.58 $28.85 $28.56 $28.74 $24.48 2,867,674
2017-08-04 $28.42 $28.61 $28.29 $28.54 $24.31 2,701,124
2017-08-03 $27.64 $28.54 $27.61 $28.47 $24.25 2,868,851
2017-08-02 $28.15 $28.30 $27.84 $28.17 $24.00 5,069,063
2017-08-01 $28.23 $28.36 $28.14 $28.25 $24.06 2,044,898
2017-07-31 $28.20 $28.23 $28.08 $28.19 $24.01 3,866,530
2017-07-28 $28.13 $28.24 $28.09 $28.14 $23.97 1,832,459
2017-07-27 $28.03 $28.21 $28.03 $28.13 $23.96 2,772,719
2017-07-26 $27.91 $28.11 $27.86 $28.08 $23.92 1,667,742
2017-07-25 $28.22 $28.29 $27.86 $27.92 $23.78 1,653,208
2017-07-24 $28.15 $28.34 $28.03 $28.17 $24.00 2,883,133
2017-07-21 $28.03 $28.17 $27.95 $28.15 $23.98 2,163,663
2017-07-20 $27.78 $28.14 $27.60 $28.05 $23.89 3,723,622
2017-07-19 $27.83 $27.83 $27.56 $27.63 $23.54 3,415,817
2017-07-18 $27.80 $27.86 $27.66 $27.78 $23.66 2,580,423
2017-07-17 $27.62 $27.79 $27.50 $27.77 $23.65 2,796,551
2017-07-14 $27.54 $27.66 $27.43 $27.62 $23.53 2,402,038
2017-07-13 $27.44 $27.53 $27.22 $27.36 $23.31 2,437,305
2017-07-12 $27.40 $27.63 $27.35 $27.48 $23.41 3,146,837
2017-07-11 $27.31 $27.32 $26.98 $27.16 $23.14 2,462,123
2017-07-10 $27.32 $27.38 $27.24 $27.27 $23.23 2,413,548
2017-07-07 $27.28 $27.40 $27.12 $27.32 $23.27 2,009,128
2017-07-06 $27.37 $27.42 $27.21 $27.28 $23.24 2,647,149
2017-07-05 $27.63 $27.71 $27.39 $27.45 $23.38 2,554,505
2017-07-03 $27.47 $27.85 $27.46 $27.58 $23.49 2,749,688
2017-06-30 $27.47 $27.62 $27.38 $27.38 $23.32 3,182,281
2017-06-29 $27.68 $27.72 $27.35 $27.46 $23.39 3,907,772
2017-06-28 $28.30 $28.32 $27.78 $27.83 $23.71 2,920,648
2017-06-27 $28.23 $28.44 $28.08 $28.18 $24.00 3,476,971
2017-06-26 $28.07 $28.38 $28.04 $28.38 $24.17 2,741,284
2017-06-23 $28.07 $28.18 $27.94 $28.05 $23.89 2,436,277
2017-06-22 $28.00 $28.26 $27.94 $28.09 $23.93 3,049,360
2017-06-21 $28.38 $28.47 $27.91 $27.98 $23.83 2,372,673
2017-06-20 $28.69 $28.77 $28.26 $28.41 $24.20 4,118,000
2017-06-19 $28.90 $28.96 $28.63 $28.71 $24.46 2,480,754
2017-06-16 $28.59 $28.88 $28.59 $28.88 $24.60 3,589,191
2017-06-15 $28.31 $28.80 $28.28 $28.61 $24.37 3,359,758
2017-06-14 $28.15 $28.50 $28.15 $28.37 $24.17 2,728,179
2017-06-13 $28.08 $28.22 $28.02 $28.13 $23.96 2,738,197
2017-06-12 $28.24 $28.33 $27.90 $28.11 $23.94 2,391,415
2017-06-09 $28.22 $28.31 $27.98 $28.24 $24.06 2,228,246
2017-06-08 $28.26 $28.28 $27.99 $28.21 $24.03 2,474,542
2017-06-07 $28.56 $28.69 $28.28 $28.32 $24.12 2,523,432
2017-06-06 $28.59 $28.66 $28.42 $28.50 $24.28 3,508,459
2017-06-05 $28.82 $28.93 $28.52 $28.55 $24.32 2,170,262
2017-06-02 $29.02 $29.08 $28.81 $28.88 $24.60 1,843,153
2017-06-01 $28.61 $28.94 $28.47 $28.93 $24.64 2,743,926
2017-05-31 $28.42 $28.73 $28.40 $28.61 $24.37 3,409,824
2017-05-30 $28.31 $28.45 $28.20 $28.39 $24.18 1,333,503
2017-05-26 $28.19 $28.37 $28.14 $28.33 $24.13 2,059,351
2017-05-25 $28.00 $28.21 $27.91 $28.18 $24.00 2,026,415
2017-05-24 $27.80 $28.01 $27.78 $27.97 $23.83 2,298,451
2017-05-23 $27.70 $27.92 $27.68 $27.75 $23.64 1,513,845
2017-05-22 $27.45 $27.73 $27.42 $27.70 $23.60 1,768,609
2017-05-19 $27.26 $27.55 $27.05 $27.48 $23.41 9,725,977
2017-05-18 $27.18 $27.34 $26.87 $27.21 $23.18 2,471,136
2017-05-17 $27.17 $27.32 $26.90 $27.17 $23.14 2,848,767
2017-05-16 $27.42 $27.49 $27.17 $27.19 $23.16 2,161,516
2017-05-15 $27.31 $27.46 $27.29 $27.42 $23.36 2,704,451
2017-05-12 $27.28 $27.41 $27.22 $27.29 $23.25 2,201,603
2017-05-11 $27.56 $27.58 $27.30 $27.42 $23.13 2,316,835
2017-05-10 $27.44 $27.66 $27.37 $27.54 $23.23 4,089,672
2017-05-09 $27.80 $27.85 $27.33 $27.45 $23.16 2,724,471
2017-05-08 $28.04 $28.12 $27.71 $27.87 $23.51 3,142,554
2017-05-05 $28.09 $28.25 $27.71 $28.05 $23.66 3,037,712
2017-05-04 $28.07 $28.08 $27.76 $27.98 $23.60 2,826,373
2017-05-03 $28.14 $28.28 $28.06 $28.10 $23.70 1,747,380
2017-05-02 $28.35 $28.44 $28.10 $28.19 $23.78 2,109,571
2017-05-01 $28.58 $28.59 $28.25 $28.31 $23.88 1,931,675
2017-04-28 $28.62 $28.68 $28.44 $28.53 $24.07 2,266,423
2017-04-27 $28.35 $28.86 $28.34 $28.64 $24.16 3,379,378
2017-04-26 $28.37 $28.49 $28.22 $28.33 $23.90 2,349,075
2017-04-25 $28.24 $28.41 $28.22 $28.39 $23.95 2,074,322
2017-04-24 $28.20 $28.39 $28.01 $28.32 $23.89 2,544,326
2017-04-21 $27.97 $28.24 $27.97 $28.12 $23.72 3,182,785
2017-04-20 $27.96 $27.96 $27.68 $27.90 $23.53 1,938,676
2017-04-19 $28.34 $28.40 $27.88 $27.97 $23.59 2,107,623
2017-04-18 $28.26 $28.46 $28.23 $28.30 $23.87 3,478,542
2017-04-17 $27.98 $28.24 $27.94 $28.24 $23.82 1,895,493
2017-04-13 $28.01 $28.19 $27.87 $27.94 $23.57 1,960,031
2017-04-12 $27.93 $28.12 $27.74 $28.04 $23.65 2,092,206
2017-04-11 $27.97 $28.00 $27.76 $27.91 $23.54 2,883,229
2017-04-10 $27.89 $28.07 $27.73 $28.00 $23.62 2,995,079
2017-04-07 $27.96 $28.17 $27.83 $27.90 $23.53 5,284,941
2017-04-06 $27.77 $27.93 $27.65 $27.90 $23.53 2,909,776
2017-04-05 $27.76 $27.91 $27.67 $27.84 $23.48 2,323,878
2017-04-04 $27.54 $27.82 $27.49 $27.77 $23.43 2,132,121
2017-04-03 $27.55 $27.56 $27.30 $27.55 $23.24 2,247,677
2017-03-31 $27.46 $27.75 $27.44 $27.57 $23.26 2,643,845
2017-03-30 $27.79 $27.85 $27.38 $27.51 $23.21 2,028,241
2017-03-29 $27.72 $28.00 $27.58 $27.85 $23.49 3,482,577
2017-03-28 $27.65 $27.72 $27.46 $27.69 $23.36 2,801,414
2017-03-27 $27.94 $28.04 $27.59 $27.69 $23.36 2,003,952
2017-03-24 $27.80 $27.91 $27.70 $27.87 $23.51 2,125,748
2017-03-23 $27.91 $28.09 $27.66 $27.75 $23.41 2,982,259
2017-03-22 $27.72 $27.95 $27.51 $27.88 $23.52 4,599,541
2017-03-21 $27.45 $27.79 $27.45 $27.58 $23.26 6,466,039
2017-03-20 $27.76 $27.82 $27.42 $27.45 $23.16 2,932,954
2017-03-17 $27.63 $27.82 $27.58 $27.68 $23.35 6,295,597
2017-03-16 $27.75 $27.97 $27.46 $27.59 $23.27 4,063,873
2017-03-15 $27.67 $28.18 $27.60 $28.09 $23.70 2,624,315
2017-03-14 $27.55 $27.60 $27.35 $27.50 $23.20 2,635,159
2017-03-13 $27.69 $27.78 $27.55 $27.61 $23.29 2,365,618
2017-03-10 $27.50 $27.74 $27.44 $27.71 $23.37 3,190,190
2017-03-09 $27.45 $27.65 $27.30 $27.37 $23.09 2,603,543
2017-03-08 $27.83 $27.85 $27.37 $27.44 $23.15 2,920,662
2017-03-07 $28.00 $28.08 $27.79 $28.00 $23.62 3,184,571
2017-03-06 $27.90 $27.97 $27.75 $27.96 $23.59 2,488,954
2017-03-03 $27.79 $27.92 $27.59 $27.90 $23.53 3,263,121
2017-03-02 $27.56 $27.96 $27.54 $27.77 $23.43 2,950,244
2017-03-01 $27.19 $27.85 $27.05 $27.70 $23.37 3,461,713
2017-02-28 $25.91 $27.43 $25.51 $27.32 $23.05 47,927
2017-02-27 $26.99 $27.03 $26.77 $26.79 $22.60 3,093,908
2017-02-24 $26.86 $27.02 $26.74 $27.02 $22.79 2,578,155
2017-02-23 $26.68 $26.98 $26.64 $26.84 $22.64 3,625,763
2017-02-22 $26.60 $26.65 $26.41 $26.57 $22.41 2,071,823
2017-02-21 $26.47 $26.70 $26.39 $26.61 $22.45 2,217,157
2017-02-17 $26.41 $26.52 $26.19 $26.51 $22.36 2,342,384
2017-02-16 $26.04 $26.39 $26.01 $26.37 $22.24 1,927,720
2017-02-15 $25.86 $26.10 $25.76 $26.07 $21.99 4,074,162
2017-02-14 $26.32 $26.47 $25.90 $26.05 $21.97 2,620,458
2017-02-13 $26.48 $26.69 $26.46 $26.67 $22.27 4,106,262
2017-02-10 $26.46 $26.59 $26.41 $26.49 $22.12 2,013,371
2017-02-09 $26.38 $26.57 $26.31 $26.47 $22.10 2,441,518
2017-02-08 $26.10 $26.45 $26.04 $26.42 $22.06 2,140,644
2017-02-07 $26.11 $26.22 $26.08 $26.17 $21.85 1,937,480
2017-02-06 $26.39 $26.43 $26.03 $26.09 $21.78 2,696,908
2017-02-03 $26.25 $26.36 $26.18 $26.30 $21.96 2,057,156
2017-02-02 $25.91 $26.21 $25.78 $26.19 $21.87 3,369,708
2017-02-01 $26.09 $26.25 $25.79 $25.93 $21.65 3,624,948
2017-01-31 $25.87 $26.23 $25.77 $26.21 $21.88 4,814,210
2017-01-30 $26.06 $26.06 $25.59 $25.83 $21.57 2,448,502
2017-01-27 $26.00 $26.06 $25.86 $26.06 $21.76 3,104,563
2017-01-26 $25.97 $26.05 $25.74 $25.99 $21.70 3,079,041
2017-01-25 $25.56 $26.06 $25.55 $25.95 $21.67 4,044,719
2017-01-24 $25.51 $25.77 $25.38 $25.62 $21.39 3,809,482
2017-01-23 $25.61 $25.67 $25.33 $25.44 $21.24 1,844,786
2017-01-20 $25.49 $25.60 $25.38 $25.60 $21.38 2,922,889
2017-01-19 $25.60 $25.64 $25.31 $25.44 $21.24 2,461,033
2017-01-18 $25.44 $25.81 $25.42 $25.68 $21.44 2,759,326
2017-01-17 $25.48 $25.75 $25.39 $25.49 $21.28 2,604,303
2017-01-13 $25.27 $25.46 $25.25 $25.42 $21.22 3,594,342
2017-01-12 $25.41 $25.47 $25.17 $25.33 $21.15 2,354,882
2017-01-11 $24.92 $25.46 $24.92 $25.42 $21.22 2,702,964
2017-01-10 $24.86 $25.08 $24.74 $24.95 $20.83 2,923,520
2017-01-09 $25.41 $25.45 $24.88 $24.88 $20.77 2,497,956
2017-01-06 $24.80 $25.45 $24.79 $25.36 $21.17 3,202,361
2017-01-05 $24.79 $25.00 $24.63 $24.81 $20.72 3,079,572
2017-01-04 $24.70 $25.12 $24.70 $24.81 $20.72 3,758,680
2017-01-03 $24.72 $24.74 $24.45 $24.59 $20.53 2,246,823
2016-12-30 $24.80 $24.83 $24.59 $24.64 $20.57 2,037,230
2016-12-29 $24.52 $24.78 $24.48 $24.73 $20.65 1,629,093
2016-12-28 $24.77 $24.81 $24.41 $24.44 $20.41 1,722,262
2016-12-27 $24.77 $24.84 $24.64 $24.76 $20.67 1,190,829
2016-12-23 $24.84 $24.89 $24.73 $24.83 $20.73 1,767,756
2016-12-22 $24.67 $24.91 $24.62 $24.84 $20.74 2,292,886
2016-12-21 $24.68 $24.98 $24.64 $24.65 $20.58 3,527,602
2016-12-20 $24.50 $24.93 $24.46 $24.66 $20.59 4,507,959
2016-12-19 $24.48 $24.54 $24.28 $24.46 $20.42 4,417,435
2016-12-16 $24.17 $24.43 $24.13 $24.29 $20.28 12,803,050
2016-12-15 $24.13 $24.41 $23.95 $24.31 $20.30 6,275,945
2016-12-14 $24.72 $24.85 $24.13 $24.18 $20.19 5,227,448
2016-12-13 $24.64 $24.74 $24.47 $24.58 $20.52 3,741,078
2016-12-12 $24.38 $24.60 $24.32 $24.51 $20.47 3,196,717
2016-12-09 $24.01 $24.47 $23.96 $24.43 $20.40 4,378,881
2016-12-08 $23.91 $24.13 $23.75 $24.05 $20.08 4,740,232
2016-12-07 $23.84 $24.09 $23.82 $24.09 $20.11 3,910,851
2016-12-06 $24.06 $24.16 $23.74 $23.78 $19.86 2,609,056
2016-12-05 $24.05 $24.11 $23.82 $23.98 $20.02 3,686,701
2016-12-02 $23.98 $24.19 $23.87 $24.10 $20.12 4,181,472
2016-12-01 $23.80 $23.88 $23.57 $23.80 $19.87 3,533,087
2016-11-30 $24.15 $24.16 $23.86 $23.86 $19.92 4,935,746
2016-11-29 $24.01 $24.42 $23.86 $24.09 $20.11 3,963,224
2016-11-28 $24.00 $24.24 $23.87 $24.17 $20.18 2,567,892
2016-11-25 $23.64 $23.97 $23.64 $23.95 $20.00 1,219,436
2016-11-23 $23.36 $23.73 $23.36 $23.61 $19.71 2,492,951
2016-11-22 $23.58 $23.75 $23.50 $23.62 $19.72 2,525,536
2016-11-21 $23.47 $23.65 $23.42 $23.52 $19.64 2,294,300
2016-11-18 $23.26 $23.49 $23.24 $23.34 $19.49 3,979,824
2016-11-17 $23.14 $23.35 $23.14 $23.22 $19.39 2,410,156
2016-11-16 $23.30 $23.39 $22.95 $23.22 $19.39 2,636,742
2016-11-15 $23.09 $23.58 $23.05 $23.27 $19.43 3,427,591
2016-11-14 $22.54 $23.11 $22.32 $22.96 $19.17 5,035,549
2016-11-11 $23.10 $23.30 $22.77 $22.92 $18.93 3,436,233
2016-11-10 $23.12 $23.23 $22.42 $23.12 $19.09 5,916,947
2016-11-09 $22.95 $23.47 $22.91 $23.21 $19.16 6,024,275
2016-11-08 $23.41 $23.86 $23.40 $23.70 $19.57 3,399,477
2016-11-07 $23.30 $23.66 $22.90 $23.62 $19.50 4,580,764
2016-11-04 $23.01 $23.59 $22.85 $22.93 $18.93 5,814,055
2016-11-03 $22.05 $22.58 $22.02 $22.54 $18.61 3,824,114
2016-11-02 $22.45 $22.45 $21.91 $22.11 $18.26 3,376,392
2016-11-01 $22.83 $22.91 $22.47 $22.50 $18.58 4,955,031
2016-10-31 $22.61 $23.12 $22.60 $22.80 $18.83 4,297,827
2016-10-28 $22.58 $22.75 $22.42 $22.53 $18.60 2,193,263
2016-10-27 $22.59 $22.60 $22.18 $22.57 $18.64 3,835,968
2016-10-26 $22.61 $22.69 $22.35 $22.66 $18.71 2,204,395
2016-10-25 $22.48 $22.79 $22.35 $22.67 $18.72 1,784,425
2016-10-24 $22.82 $22.82 $22.43 $22.55 $18.62 1,819,677
2016-10-21 $22.53 $22.77 $22.44 $22.72 $18.76 2,541,369
2016-10-20 $22.61 $22.79 $22.54 $22.66 $18.71 2,790,600
2016-10-19 $22.55 $22.69 $22.38 $22.63 $18.69 2,464,067
2016-10-18 $22.56 $22.60 $22.26 $22.51 $18.59 1,384,855
2016-10-17 $22.41 $22.54 $22.35 $22.43 $18.52 1,641,993
2016-10-14 $22.32 $22.53 $22.24 $22.37 $18.47 2,499,197
2016-10-13 $22.06 $22.52 $22.00 $22.34 $18.45 2,896,306
2016-10-12 $21.89 $22.13 $21.88 $22.08 $18.23 2,449,740
2016-10-11 $22.10 $22.11 $21.83 $21.84 $18.03 2,752,214
2016-10-10 $21.90 $22.30 $21.90 $22.18 $18.31 2,946,206
2016-10-07 $22.44 $22.63 $21.89 $21.90 $18.08 5,145,407
2016-10-06 $22.23 $22.49 $22.10 $22.30 $18.41 3,201,588
2016-10-05 $22.43 $22.59 $22.28 $22.35 $18.45 3,477,413
2016-10-04 $22.89 $22.93 $22.19 $22.36 $18.46 2,772,198
2016-10-03 $23.18 $23.18 $22.66 $22.90 $18.91 2,697,071
2016-09-30 $23.66 $23.77 $23.13 $23.23 $19.18 5,115,785
2016-09-29 $24.02 $24.12 $23.49 $23.58 $19.47 3,571,312
2016-09-28 $23.95 $24.14 $23.78 $24.12 $19.92 3,150,350
2016-09-27 $24.32 $24.43 $23.87 $23.88 $19.72 3,284,966
2016-09-26 $24.22 $24.37 $24.13 $24.26 $20.03 1,913,201
2016-09-23 $24.06 $24.23 $24.01 $24.19 $19.97 3,008,593
2016-09-22 $24.20 $24.39 $24.04 $24.11 $19.91 3,960,459
2016-09-21 $23.50 $24.08 $23.45 $24.02 $19.83 3,073,468
2016-09-20 $23.45 $23.58 $23.41 $23.47 $19.38 2,935,039
2016-09-19 $23.14 $23.32 $23.05 $23.30 $19.24 2,063,128
2016-09-16 $22.63 $23.10 $22.51 $23.05 $19.03 5,743,400
2016-09-15 $22.43 $22.71 $22.38 $22.65 $18.70 2,506,594
2016-09-14 $22.51 $22.68 $22.27 $22.43 $18.52 2,931,968
2016-09-13 $22.86 $22.87 $22.32 $22.44 $18.53 3,604,336
2016-09-12 $22.51 $23.02 $22.38 $22.95 $18.95 4,185,116
2016-09-09 $23.36 $23.40 $22.61 $22.61 $18.67 5,075,012
2016-09-08 $23.25 $23.66 $23.22 $23.64 $19.52 3,992,539
2016-09-07 $22.78 $23.36 $22.70 $23.29 $19.23 5,334,310
2016-09-06 $22.78 $22.96 $22.68 $22.80 $18.83 5,097,298
2016-09-02 $22.46 $22.81 $22.42 $22.63 $18.69 3,180,823
2016-09-01 $22.41 $22.55 $22.33 $22.44 $18.53 2,641,788
2016-08-31 $22.47 $22.56 $22.33 $22.47 $18.55 2,325,900
2016-08-30 $22.64 $22.70 $22.43 $22.47 $18.55 1,724,441
2016-08-29 $22.36 $22.71 $22.36 $22.67 $18.72 2,742,144
2016-08-26 $22.79 $22.90 $22.29 $22.32 $18.43 2,242,374
2016-08-25 $22.78 $22.83 $22.65 $22.71 $18.75 1,842,659
2016-08-24 $22.81 $22.86 $22.65 $22.76 $18.79 4,070,094
2016-08-23 $23.00 $23.11 $22.84 $22.85 $18.87 2,244,084
2016-08-22 $22.83 $23.02 $22.77 $22.94 $18.94 3,355,608
2016-08-19 $22.74 $22.95 $22.63 $22.83 $18.85 5,258,848
2016-08-18 $22.56 $22.86 $22.49 $22.82 $18.84 5,187,365
2016-08-17 $22.05 $22.67 $21.97 $22.59 $18.65 6,759,771
2016-08-16 $22.45 $22.45 $22.02 $22.13 $18.27 7,131,966
2016-08-15 $22.62 $22.74 $22.43 $22.45 $18.54 5,462,300
2016-08-12 $22.50 $22.73 $22.47 $22.57 $18.64 3,926,670
2016-08-11 $22.67 $22.70 $22.50 $22.70 $18.53 6,784,834
2016-08-10 $22.72 $22.87 $22.55 $22.66 $18.50 4,436,536
2016-08-09 $22.68 $22.87 $22.64 $22.70 $18.53 6,492,335
2016-08-08 $22.60 $22.86 $22.51 $22.71 $18.54 17,377,832
2016-08-05 $23.60 $23.60 $22.18 $22.67 $18.51 12,014,626
2016-08-04 $23.52 $23.67 $23.44 $23.60 $19.27 5,560,768
2016-08-03 $23.46 $23.59 $23.29 $23.50 $19.19 2,869,202
2016-08-02 $23.62 $23.67 $23.36 $23.47 $19.16 5,490,097
2016-08-01 $23.89 $24.01 $23.63 $23.67 $19.32 3,537,422
2016-07-29 $23.78 $23.97 $23.75 $23.92 $19.53 5,192,580
2016-07-28 $23.89 $23.95 $23.65 $23.77 $19.41 5,025,000
2016-07-27 $24.32 $24.36 $23.74 $23.90 $19.51 5,296,836
2016-07-26 $24.53 $24.57 $24.26 $24.32 $19.85 2,983,930
2016-07-25 $24.65 $24.69 $24.37 $24.51 $20.01 3,452,555
2016-07-22 $24.22 $24.71 $24.21 $24.69 $20.16 4,146,062
2016-07-21 $24.07 $24.27 $24.00 $24.24 $19.79 3,345,778
2016-07-20 $23.93 $24.16 $23.85 $24.12 $19.69 5,258,618
2016-07-19 $23.95 $24.02 $23.82 $23.92 $19.53 4,065,282
2016-07-18 $24.09 $24.14 $23.87 $23.95 $19.55 3,871,762
2016-07-15 $23.74 $24.11 $23.68 $24.06 $19.64 4,718,321
2016-07-14 $23.84 $23.92 $23.55 $23.66 $19.32 3,415,330
2016-07-13 $23.86 $23.96 $23.72 $23.94 $19.54 6,518,281
2016-07-12 $23.76 $23.87 $23.66 $23.70 $19.35 4,811,640
2016-07-11 $23.82 $23.89 $23.66 $23.81 $19.44 3,499,228
2016-07-08 $23.55 $23.91 $23.43 $23.90 $19.51 4,040,929
2016-07-07 $24.00 $24.05 $23.49 $23.52 $19.20 8,357,491
2016-07-06 $24.00 $24.11 $23.79 $24.05 $19.63 5,879,797
2016-07-05 $23.82 $24.12 $23.70 $24.05 $19.63 7,099,278
2016-07-01 $24.08 $24.20 $23.93 $24.05 $19.63 3,579,328
2016-06-30 $24.03 $24.11 $23.85 $24.00 $19.59 8,554,291
2016-06-29 $23.73 $24.03 $23.68 $24.00 $19.59 4,266,793
2016-06-28 $23.35 $23.62 $23.15 $23.62 $19.28 4,954,220
2016-06-27 $23.27 $23.42 $23.04 $23.17 $18.92 3,564,848
2016-06-24 $23.13 $23.52 $22.96 $23.34 $19.05 3,323,887
2016-06-23 $23.34 $23.50 $23.21 $23.49 $19.18 2,829,582
2016-06-22 $23.36 $23.49 $23.21 $23.24 $18.97 3,749,640
2016-06-21 $23.23 $23.67 $23.10 $23.50 $19.19 3,439,187
2016-06-20 $23.23 $23.29 $23.02 $23.22 $18.96 4,082,550
2016-06-17 $22.95 $23.13 $22.88 $23.10 $18.86 4,244,052
2016-06-16 $22.92 $23.10 $22.72 $23.04 $18.81 2,692,918
2016-06-15 $23.08 $23.15 $22.86 $22.95 $18.74 4,215,997
2016-06-14 $22.99 $23.08 $22.84 $23.07 $18.83 2,549,601
2016-06-13 $23.07 $23.21 $22.93 $22.97 $18.75 3,358,088
2016-06-10 $23.28 $23.35 $23.02 $23.14 $18.89 3,069,817
2016-06-09 $23.24 $23.42 $23.15 $23.39 $19.10 2,968,424
2016-06-08 $23.13 $23.26 $23.09 $23.26 $18.99 2,915,578
2016-06-07 $23.17 $23.22 $23.03 $23.11 $18.87 3,783,957
2016-06-06 $22.91 $23.13 $22.84 $23.07 $18.83 3,501,487
2016-06-03 $22.75 $23.00 $22.70 $22.91 $18.70 2,809,949
2016-06-02 $22.46 $22.63 $22.35 $22.60 $18.45 1,896,487
2016-06-01 $22.41 $22.59 $22.35 $22.59 $18.44 2,324,187
2016-05-31 $22.49 $22.73 $22.40 $22.53 $18.39 3,771,176
2016-05-27 $22.38 $22.51 $22.26 $22.51 $18.38 3,541,877
2016-05-26 $22.12 $22.36 $22.02 $22.35 $18.25 2,480,132
2016-05-25 $22.03 $22.19 $21.94 $22.12 $18.06 2,492,862
2016-05-24 $22.02 $22.15 $21.88 $22.03 $17.99 2,923,473
2016-05-23 $22.08 $22.14 $21.94 $21.98 $17.94 3,231,662
2016-05-20 $21.97 $22.07 $21.81 $22.07 $18.02 2,593,116
2016-05-19 $21.40 $21.91 $21.25 $21.89 $17.87 3,391,150
2016-05-18 $21.88 $21.92 $21.40 $21.53 $17.58 5,178,939
2016-05-17 $22.19 $22.25 $21.87 $22.00 $17.96 4,289,967
2016-05-16 $22.03 $22.25 $21.89 $22.24 $18.16 3,818,799
2016-05-13 $22.07 $22.25 $21.91 $22.00 $17.96 3,532,391
2016-05-12 $21.75 $22.17 $21.72 $22.11 $18.05 4,730,156
2016-05-11 $22.14 $22.30 $21.95 $22.01 $17.76 6,124,390
2016-05-10 $21.71 $22.12 $21.71 $22.10 $17.83 5,953,579
2016-05-09 $21.74 $21.84 $21.65 $21.68 $17.50 3,982,678
2016-05-06 $21.63 $21.70 $21.46 $21.63 $17.46 2,182,131
2016-05-05 $21.69 $21.89 $21.55 $21.65 $17.47 3,166,193
2016-05-04 $21.42 $21.84 $21.32 $21.68 $17.50 3,601,048
2016-05-03 $21.59 $21.66 $21.32 $21.44 $17.30 2,559,027
2016-05-02 $21.46 $21.75 $21.44 $21.70 $17.51 4,366,715
2016-04-29 $21.24 $21.50 $21.09 $21.45 $17.31 4,204,156
2016-04-28 $21.27 $21.51 $21.15 $21.36 $17.24 3,039,815
2016-04-27 $21.14 $21.51 $21.14 $21.43 $17.29 3,577,800
2016-04-26 $21.09 $21.22 $20.97 $21.10 $17.03 3,080,347
2016-04-25 $20.76 $21.07 $20.65 $21.06 $17.00 3,855,677
2016-04-22 $20.67 $20.93 $20.66 $20.81 $16.79 2,565,598
2016-04-21 $20.60 $20.75 $20.46 $20.55 $16.58 4,541,874
2016-04-20 $20.98 $21.05 $20.55 $20.58 $16.61 3,448,847
2016-04-19 $21.10 $21.17 $20.91 $21.00 $16.95 4,859,466
2016-04-18 $20.90 $21.03 $20.76 $21.02 $16.96 3,955,347
2016-04-15 $20.95 $21.06 $20.90 $20.99 $16.94 2,740,651
2016-04-14 $21.18 $21.23 $20.90 $20.96 $16.91 2,916,408
2016-04-13 $21.33 $21.36 $21.10 $21.20 $17.11 2,396,589
2016-04-12 $20.90 $21.36 $20.89 $21.26 $17.16 3,648,199
2016-04-11 $20.95 $21.15 $20.80 $20.86 $16.83 2,329,092
2016-04-08 $20.90 $21.01 $20.82 $20.91 $16.87 3,523,966
2016-04-07 $20.61 $20.85 $20.61 $20.73 $16.73 3,196,190
2016-04-06 $20.53 $20.74 $20.47 $20.72 $16.72 3,750,371
2016-04-05 $20.89 $20.97 $20.50 $20.51 $16.55 3,407,440
2016-04-04 $21.18 $21.19 $20.91 $20.96 $16.91 3,054,991
2016-04-01 $20.84 $21.26 $20.73 $21.20 $17.11 4,669,728
2016-03-31 $20.90 $21.06 $20.77 $20.92 $16.88 6,063,095
2016-03-30 $21.31 $21.39 $20.65 $20.85 $16.83 7,644,848
2016-03-29 $20.79 $21.29 $20.74 $21.25 $17.15 3,483,410
2016-03-28 $21.06 $21.08 $20.70 $20.79 $16.78 2,826,435
2016-03-24 $20.84 $21.08 $20.72 $21.00 $16.95 2,021,400
2016-03-23 $20.92 $21.02 $20.79 $20.94 $16.90 3,023,598
2016-03-22 $20.98 $21.05 $20.84 $20.97 $16.92 2,698,614
2016-03-21 $20.69 $20.98 $20.56 $20.95 $16.91 3,092,368
2016-03-18 $21.13 $21.22 $20.72 $20.73 $16.73 7,773,396
2016-03-17 $20.67 $21.17 $20.67 $21.07 $17.00 4,062,668
2016-03-16 $20.40 $20.71 $20.32 $20.63 $16.65 3,559,100
2016-03-15 $20.31 $20.58 $20.26 $20.51 $16.55 5,307,408
2016-03-14 $20.26 $20.55 $20.22 $20.43 $16.49 3,783,432
2016-03-11 $20.34 $20.46 $20.15 $20.28 $16.37 3,223,536
2016-03-10 $19.93 $20.31 $19.84 $20.19 $16.29 6,677,132
2016-03-09 $19.87 $20.17 $19.83 $19.95 $16.10 5,377,491
2016-03-08 $19.68 $19.90 $19.51 $19.86 $16.03 3,912,000
2016-03-07 $19.41 $19.87 $19.35 $19.69 $15.89 6,150,529
2016-03-04 $18.72 $19.65 $18.71 $19.49 $15.73 7,060,418
2016-03-03 $18.84 $18.87 $18.48 $18.78 $15.16 4,531,059
2016-03-02 $18.57 $18.88 $18.32 $18.82 $15.19 5,520,824
2016-03-01 $18.80 $18.93 $18.60 $18.67 $15.07 4,188,757
2016-02-29 $18.50 $18.82 $18.50 $18.63 $15.03 5,603,764
2016-02-26 $18.75 $18.98 $18.40 $18.53 $14.95 6,866,936
2016-02-25 $18.90 $19.17 $18.73 $19.14 $15.45 5,659,045
2016-02-24 $18.41 $18.89 $18.36 $18.86 $15.22 3,919,823
2016-02-23 $18.47 $18.59 $18.39 $18.58 $14.99 3,282,144
2016-02-22 $18.57 $18.85 $18.49 $18.64 $15.04 5,070,220
2016-02-19 $18.43 $18.49 $18.30 $18.44 $14.88 2,863,504
2016-02-18 $18.38 $18.66 $18.30 $18.56 $14.98 3,643,852
2016-02-17 $18.26 $18.47 $18.04 $18.34 $14.80 4,172,355
2016-02-16 $18.08 $18.21 $17.80 $18.10 $14.61 6,571,551
2016-02-12 $17.69 $17.99 $17.55 $17.97 $14.50 7,357,359
2016-02-11 $18.10 $18.27 $17.52 $17.65 $14.24 6,796,091
2016-02-10 $18.59 $18.72 $18.12 $18.51 $14.72 6,144,762
2016-02-09 $18.43 $18.73 $18.32 $18.55 $14.75 6,138,846
2016-02-08 $18.87 $19.06 $18.28 $18.43 $14.66 8,203,276
2016-02-05 $19.04 $19.04 $18.66 $18.85 $14.99 6,012,209
2016-02-04 $19.06 $19.24 $18.91 $18.95 $15.07 4,189,937
2016-02-03 $18.55 $19.27 $18.54 $19.05 $15.15 6,606,710
2016-02-02 $18.52 $18.61 $18.21 $18.42 $14.65 5,600,794
2016-02-01 $18.25 $18.80 $18.24 $18.62 $14.81 10,143,182
2016-01-29 $17.70 $17.94 $17.68 $17.87 $14.21 5,865,853
2016-01-28 $17.50 $17.69 $17.26 $17.54 $13.95 4,402,573
2016-01-27 $17.35 $17.45 $17.17 $17.31 $13.77 3,908,818
2016-01-26 $17.20 $17.48 $17.20 $17.37 $13.82 3,556,405
2016-01-25 $17.69 $17.81 $17.02 $17.10 $13.60 4,857,786
2016-01-22 $17.77 $17.87 $17.61 $17.78 $14.14 6,390,707
2016-01-21 $16.95 $17.61 $16.90 $17.43 $13.86 9,740,448
2016-01-20 $17.27 $17.44 $16.38 $16.90 $13.44 8,473,264
2016-01-19 $17.43 $17.53 $17.32 $17.50 $13.92 4,797,966
2016-01-15 $17.29 $17.43 $17.01 $17.30 $13.76 6,491,897
2016-01-14 $17.11 $17.71 $16.94 $17.63 $14.02 6,195,383
2016-01-13 $17.32 $17.51 $17.03 $17.07 $13.58 7,041,758
2016-01-12 $17.64 $17.69 $17.13 $17.30 $13.76 5,609,505
2016-01-11 $17.71 $17.88 $17.44 $17.60 $14.00 6,814,037
2016-01-08 $17.94 $18.24 $17.77 $17.81 $14.17 4,660,273
2016-01-07 $17.98 $18.11 $17.78 $17.85 $14.20 3,701,361
2016-01-06 $18.28 $18.45 $18.10 $18.21 $14.48 4,372,791
2016-01-05 $18.31 $18.49 $18.04 $18.44 $14.67 4,854,688
2016-01-04 $18.26 $18.29 $17.95 $18.27 $14.53 5,118,121
2015-12-31 $18.29 $18.48 $18.06 $18.36 $14.60 4,090,480
2015-12-30 $18.40 $18.48 $18.22 $18.30 $14.56 3,638,824
2015-12-29 $18.33 $18.48 $18.24 $18.46 $14.68 4,442,504
2015-12-28 $18.04 $18.21 $17.90 $18.18 $14.46 4,482,859
2015-12-24 $18.05 $18.22 $17.98 $18.11 $14.40 3,405,345
2015-12-23 $17.68 $18.14 $17.68 $18.05 $14.36 8,383,985
2015-12-22 $17.55 $17.71 $17.26 $17.59 $13.99 9,144,409
2015-12-21 $17.46 $17.54 $17.26 $17.53 $13.94 4,986,863
2015-12-18 $17.73 $17.81 $17.41 $17.43 $13.86 8,588,578
2015-12-17 $17.63 $17.89 $17.44 $17.84 $14.19 10,916,914
2015-12-16 $16.95 $17.63 $16.93 $17.60 $14.00 7,606,257
2015-12-15 $16.61 $16.96 $16.59 $16.89 $13.43 4,937,976
2015-12-14 $16.67 $16.83 $16.30 $16.54 $13.16 1,377,734
2015-12-11 $16.14 $17.47 $16.05 $16.69 $13.28 3,377,358
2015-12-10 $16.41 $16.53 $16.07 $16.14 $12.84 5,313,142
2015-12-09 $16.33 $16.64 $16.26 $16.41 $13.05 2,873,115
2015-12-08 $16.29 $16.38 $16.15 $16.34 $13.00 3,236,811
2015-12-07 $16.46 $16.50 $16.21 $16.41 $13.05 3,844,811
2015-12-04 $16.48 $16.63 $16.37 $16.51 $13.13 4,627,570
2015-12-03 $16.52 $16.63 $16.35 $16.45 $13.08 4,726,911
2015-12-02 $16.94 $17.00 $16.57 $16.60 $13.20 5,754,496
2015-12-01 $17.01 $17.15 $16.84 $16.99 $13.51 4,259,454
2015-11-30 $17.01 $17.09 $16.94 $16.95 $13.48 4,070,038
2015-11-27 $17.07 $17.16 $17.00 $17.00 $13.52 1,181,394
2015-11-25 $17.06 $17.15 $16.92 $17.08 $13.59 3,043,805
2015-11-24 $16.98 $17.10 $16.85 $17.06 $13.57 4,706,981
2015-11-23 $17.10 $17.22 $16.96 $17.00 $13.52 4,644,468
2015-11-20 $17.17 $17.32 $16.99 $17.09 $13.59 3,251,800
2015-11-19 $17.16 $17.29 $17.05 $17.10 $13.60 2,665,898
2015-11-18 $17.03 $17.18 $16.87 $17.16 $13.65 3,038,365
2015-11-17 $17.21 $17.32 $17.01 $17.07 $13.58 3,483,709
2015-11-16 $16.93 $17.24 $16.88 $17.23 $13.70 3,017,334
2015-11-13 $16.90 $17.04 $16.87 $16.96 $13.49 3,838,160
2015-11-12 $17.21 $17.38 $16.90 $16.91 $13.45 3,381,925
2015-11-11 $17.17 $17.39 $17.01 $17.33 $13.78 5,129,823
2015-11-10 $17.25 $17.43 $17.08 $17.13 $13.63 3,397,824
2015-11-09 $17.43 $17.57 $17.27 $17.50 $13.72 6,192,456
2015-11-06 $18.46 $18.73 $17.26 $17.46 $13.69 10,387,302
2015-11-05 $18.76 $18.90 $18.47 $18.51 $14.51 5,799,770
2015-11-04 $18.72 $18.81 $18.59 $18.68 $14.65 4,442,620
2015-11-03 $18.49 $18.73 $18.40 $18.73 $14.69 4,075,393
2015-11-02 $18.55 $18.61 $18.36 $18.50 $14.51 5,130,610
2015-10-30 $18.56 $18.65 $18.43 $18.55 $14.54 5,422,179
2015-10-29 $18.46 $18.59 $18.27 $18.53 $14.53 5,457,578
2015-10-28 $18.66 $18.76 $18.31 $18.53 $14.53 4,340,635
2015-10-27 $18.69 $18.76 $18.51 $18.59 $14.58 4,322,947
2015-10-26 $18.67 $18.79 $18.51 $18.77 $14.72 4,498,197
2015-10-23 $19.16 $19.25 $18.57 $18.62 $14.60 3,988,157
2015-10-22 $18.84 $19.26 $18.84 $19.13 $15.00 5,540,219
2015-10-21 $18.63 $18.93 $18.57 $18.77 $14.72 4,193,571
2015-10-20 $18.43 $18.68 $18.43 $18.59 $14.58 3,328,984
2015-10-19 $18.31 $18.53 $18.26 $18.48 $14.49 5,051,141
2015-10-16 $18.74 $18.85 $18.57 $18.70 $14.66 3,066,222
2015-10-15 $18.31 $18.72 $18.27 $18.66 $14.63 4,947,502
2015-10-14 $18.43 $18.46 $18.24 $18.26 $14.32 3,805,385
2015-10-13 $18.56 $18.62 $18.36 $18.39 $14.42 4,469,257
2015-10-12 $18.67 $18.84 $18.48 $18.54 $14.54 2,881,660
2015-10-09 $18.75 $18.81 $18.55 $18.67 $14.64 2,330,510
2015-10-08 $18.55 $18.81 $18.48 $18.74 $14.69 3,545,486
2015-10-07 $18.57 $18.82 $18.51 $18.57 $14.56 4,419,026
2015-10-06 $18.53 $18.65 $18.35 $18.49 $14.50 3,050,696
2015-10-05 $18.16 $18.58 $18.06 $18.55 $14.54 3,812,214
2015-10-02 $17.76 $18.03 $17.62 $18.03 $14.14 4,183,064
2015-10-01 $18.10 $18.14 $17.60 $17.77 $13.93 3,464,742
2015-09-30 $17.64 $18.05 $17.57 $18.04 $14.14 3,358,271
2015-09-29 $17.58 $17.66 $17.48 $17.53 $13.74 5,777,869
2015-09-28 $17.82 $17.92 $17.53 $17.54 $13.75 6,006,538
2015-09-25 $17.86 $18.05 $17.68 $17.89 $14.03 6,715,425
2015-09-24 $17.70 $17.92 $17.69 $17.82 $13.97 5,344,798
2015-09-23 $17.82 $17.95 $17.72 $17.75 $13.92 3,123,974
2015-09-22 $18.04 $18.16 $17.75 $17.82 $13.97 3,422,034
2015-09-21 $18.13 $18.34 $18.06 $18.19 $14.26 2,875,324
2015-09-18 $18.08 $18.35 $18.01 $18.05 $14.15 4,632,285
2015-09-17 $18.14 $18.57 $18.07 $18.28 $14.33 2,496,421
2015-09-16 $17.92 $18.17 $17.83 $18.14 $14.22 1,810,245
2015-09-15 $17.85 $17.91 $17.71 $17.87 $14.01 3,002,044
2015-09-14 $17.72 $17.86 $17.67 $17.81 $13.96 2,862,602
2015-09-11 $17.62 $17.76 $17.57 $17.69 $13.87 3,233,966
2015-09-10 $17.73 $18.01 $17.69 $17.73 $13.90 3,279,254
2015-09-09 $18.07 $18.09 $17.72 $17.75 $13.92 3,844,974
2015-09-08 $17.88 $18.01 $17.80 $17.98 $14.10 2,542,503
2015-09-04 $17.77 $17.79 $17.54 $17.61 $13.81 3,505,559
2015-09-03 $17.76 $18.07 $17.75 $17.94 $14.07 3,506,918
2015-09-02 $18.05 $18.07 $17.48 $17.72 $13.89 5,898,113
2015-09-01 $18.31 $18.32 $17.75 $17.84 $13.99 4,717,456
2015-08-31 $18.75 $18.75 $18.33 $18.62 $14.60 5,289,635
2015-08-28 $18.74 $18.87 $18.64 $18.82 $14.76 3,995,597
2015-08-27 $18.39 $18.77 $18.28 $18.75 $14.70 4,020,680
2015-08-26 $18.18 $18.24 $17.72 $18.23 $14.29 5,287,775
2015-08-25 $18.84 $18.93 $17.90 $17.92 $14.05 5,067,782
2015-08-24 $18.56 $19.07 $18.25 $18.49 $14.50 7,274,213
2015-08-21 $19.71 $19.82 $19.29 $19.31 $15.14 4,218,575
2015-08-20 $19.78 $20.10 $19.70 $19.82 $15.54 4,708,259
2015-08-19 $19.84 $19.95 $19.70 $19.90 $15.60 3,316,096
2015-08-18 $19.89 $19.96 $19.84 $19.91 $15.61 2,803,229
2015-08-17 $19.92 $20.00 $19.85 $19.92 $15.62 3,332,045
2015-08-14 $19.59 $19.93 $19.55 $19.92 $15.62 3,747,476
2015-08-13 $19.55 $19.70 $19.33 $19.64 $15.40 5,087,280
2015-08-12 $19.04 $19.63 $19.00 $19.59 $15.36 4,337,694
2015-08-11 $19.52 $19.66 $19.26 $19.36 $14.99 4,562,635
2015-08-10 $19.04 $19.59 $18.92 $19.53 $15.12 4,787,946
2015-08-07 $19.04 $19.26 $18.93 $19.14 $14.82 4,399,160
2015-08-06 $19.09 $19.11 $18.71 $19.08 $14.77 4,578,797
2015-08-05 $18.93 $19.19 $18.90 $19.04 $14.74 2,886,621
2015-08-04 $19.21 $19.44 $18.83 $18.86 $14.60 2,147,553
2015-08-03 $19.37 $19.45 $19.09 $19.22 $14.88 2,634,738
2015-07-31 $19.27 $19.47 $19.20 $19.34 $14.97 3,685,974
2015-07-30 $19.04 $19.20 $18.96 $19.14 $14.82 2,423,308
2015-07-29 $18.82 $19.17 $18.77 $19.08 $14.77 3,367,215
2015-07-28 $18.76 $18.96 $18.61 $18.89 $14.63 4,595,173
2015-07-27 $18.27 $18.70 $18.27 $18.68 $14.46 3,453,011
2015-07-24 $18.31 $18.42 $18.20 $18.29 $14.16 2,846,424
2015-07-23 $18.59 $18.63 $18.23 $18.34 $14.20 3,371,437
2015-07-22 $18.58 $18.82 $18.56 $18.62 $14.42 2,780,783
2015-07-21 $18.75 $18.81 $18.55 $18.59 $14.39 2,245,590
2015-07-20 $19.00 $19.01 $18.72 $18.75 $14.52 3,683,891
2015-07-17 $19.21 $19.30 $18.99 $19.00 $14.71 3,744,024
2015-07-16 $19.32 $19.41 $19.16 $19.24 $14.90 5,125,606
2015-07-15 $19.26 $19.28 $19.13 $19.27 $14.92 1,667,570
2015-07-14 $19.18 $19.30 $19.14 $19.26 $14.91 2,129,877
2015-07-13 $19.19 $19.27 $19.07 $19.17 $14.84 2,202,079
2015-07-10 $18.99 $19.29 $18.96 $19.12 $14.80 2,918,918
2015-07-09 $19.31 $19.48 $18.94 $18.95 $14.67 7,152,668
2015-07-08 $19.58 $19.60 $19.11 $19.22 $14.88 4,985,018
2015-07-07 $19.28 $19.66 $19.28 $19.60 $15.18 5,090,637
2015-07-06 $19.30 $19.40 $19.11 $19.22 $14.88 4,107,152
2015-07-02 $19.14 $19.36 $19.10 $19.35 $14.98 3,589,002
2015-07-01 $19.07 $19.17 $18.99 $19.08 $14.77 3,134,479
2015-06-30 $19.34 $19.36 $18.92 $19.03 $14.73 6,446,576
2015-06-29 $19.27 $19.53 $19.26 $19.26 $14.91 4,244,379
2015-06-26 $19.16 $19.37 $19.05 $19.35 $14.98 3,511,630
2015-06-25 $19.21 $19.32 $19.12 $19.16 $14.84 4,704,269
2015-06-24 $19.35 $19.47 $19.17 $19.17 $14.84 4,494,788
2015-06-23 $19.60 $19.72 $19.28 $19.34 $14.97 2,680,083
2015-06-22 $19.54 $19.82 $19.46 $19.71 $15.26 4,178,936
2015-06-19 $19.62 $19.71 $19.48 $19.52 $15.11 3,826,581
2015-06-18 $19.49 $19.73 $19.37 $19.67 $15.23 3,742,558
2015-06-17 $19.14 $19.43 $19.12 $19.39 $15.01 3,856,428
2015-06-16 $19.11 $19.18 $19.03 $19.08 $14.77 3,005,465
2015-06-15 $19.20 $19.25 $19.05 $19.13 $14.81 3,275,397
2015-06-12 $19.41 $19.49 $19.24 $19.26 $14.91 1,611,182
2015-06-11 $19.48 $19.59 $19.42 $19.49 $15.09 2,417,748
2015-06-10 $19.39 $19.60 $19.39 $19.39 $15.01 3,652,337
2015-06-09 $19.18 $19.32 $19.15 $19.29 $14.94 3,668,237
2015-06-08 $19.29 $19.40 $19.18 $19.18 $14.85 3,023,857
2015-06-05 $19.19 $19.45 $19.06 $19.32 $14.96 4,800,111
2015-06-04 $19.55 $19.74 $19.28 $19.30 $14.94 4,207,951
2015-06-03 $19.72 $19.76 $19.52 $19.62 $15.19 4,083,836
2015-06-02 $20.22 $20.22 $19.70 $19.73 $15.28 5,055,976
2015-06-01 $20.40 $20.42 $20.18 $20.22 $15.66 3,308,552
2015-05-29 $20.37 $20.51 $20.24 $20.37 $15.77 3,535,259
2015-05-28 $20.22 $20.39 $20.18 $20.38 $15.78 2,908,456
2015-05-27 $20.27 $20.32 $20.16 $20.24 $15.67 2,855,294
2015-05-26 $20.44 $20.48 $20.14 $20.27 $15.69 2,642,024
2015-05-22 $20.55 $20.55 $20.36 $20.44 $15.83 2,188,961
2015-05-21 $20.57 $20.64 $20.41 $20.51 $15.88 2,915,421
2015-05-20 $20.42 $20.61 $20.22 $20.53 $15.90 4,351,861
2015-05-19 $20.39 $20.46 $20.30 $20.39 $15.79 2,862,463
2015-05-18 $20.35 $20.50 $20.29 $20.42 $15.81 4,941,848
2015-05-15 $20.28 $20.44 $20.18 $20.39 $15.79 4,626,804
2015-05-14 $19.98 $20.27 $19.95 $20.20 $15.64 4,580,393
2015-05-13 $19.74 $19.96 $19.63 $19.84 $15.36 6,702,871
2015-05-12 $20.34 $20.35 $19.96 $20.04 $15.33 7,664,867
2015-05-11 $20.40 $20.84 $20.32 $20.50 $15.68 3,564,624
2015-05-08 $20.59 $20.72 $20.42 $20.72 $15.85 3,458,428
2015-05-07 $20.39 $20.47 $20.23 $20.30 $15.52 3,484,702
2015-05-06 $20.75 $20.79 $20.19 $20.36 $15.57 4,399,421
2015-05-05 $21.07 $21.15 $20.66 $20.70 $15.83 3,199,576
2015-05-04 $21.06 $21.29 $21.05 $21.11 $16.14 2,220,444
2015-05-01 $21.03 $21.14 $20.89 $21.06 $16.11 2,686,671
2015-04-30 $21.01 $21.05 $20.77 $20.97 $16.04 4,197,958
2015-04-29 $20.89 $21.13 $20.66 $21.13 $16.16 3,283,914
2015-04-28 $20.72 $21.08 $20.68 $21.01 $16.07 2,841,416
2015-04-27 $21.10 $21.10 $20.75 $20.81 $15.91 3,093,940
2015-04-24 $20.98 $21.14 $20.87 $21.05 $16.10 3,070,826
2015-04-23 $20.85 $21.00 $20.75 $20.97 $16.04 2,875,485
2015-04-22 $20.74 $20.99 $20.57 $20.83 $15.93 2,883,609
2015-04-21 $21.16 $21.24 $20.63 $20.66 $15.80 4,114,670
2015-04-20 $21.02 $21.23 $21.02 $21.12 $16.15 1,981,368
2015-04-17 $20.66 $21.10 $20.66 $20.90 $15.98 3,597,706
2015-04-16 $21.12 $21.13 $20.63 $20.86 $15.95 5,229,471
2015-04-15 $20.82 $21.48 $20.67 $21.31 $16.30 6,226,741
2015-04-14 $20.56 $20.75 $20.56 $20.72 $15.85 1,941,103
2015-04-13 $20.72 $20.74 $20.54 $20.56 $15.72 2,332,831
2015-04-10 $20.54 $20.88 $20.54 $20.76 $15.88 1,962,906
2015-04-09 $20.66 $20.70 $20.46 $20.52 $15.69 3,725,576
2015-04-08 $20.87 $20.93 $20.63 $20.69 $15.82 4,118,394
2015-04-07 $20.98 $21.07 $20.81 $20.87 $15.96 2,745,245
2015-04-06 $20.75 $21.10 $20.72 $21.06 $16.11 2,772,909
2015-04-02 $20.77 $20.85 $20.56 $20.72 $15.85 3,018,066
2015-04-01 $20.40 $20.83 $20.28 $20.78 $15.89 3,400,981
2015-03-31 $20.60 $20.74 $20.25 $20.41 $15.61 5,408,288
2015-03-30 $20.68 $20.87 $20.57 $20.63 $15.78 3,102,146
2015-03-27 $20.42 $20.66 $20.33 $20.62 $15.77 3,085,515
2015-03-26 $20.59 $20.73 $20.42 $20.42 $15.62 3,288,796
2015-03-25 $20.85 $20.93 $20.57 $20.58 $15.74 2,684,736
2015-03-24 $20.88 $21.12 $20.76 $20.79 $15.90 2,932,045
2015-03-23 $21.19 $21.29 $20.90 $20.91 $15.99 3,640,982
2015-03-20 $20.97 $21.26 $20.92 $21.17 $16.19 5,819,003
2015-03-19 $21.20 $21.26 $20.83 $20.84 $15.94 4,611,182
2015-03-18 $20.71 $21.47 $20.64 $21.35 $16.33 2,924,642
2015-03-17 $20.67 $20.79 $20.52 $20.70 $15.83 3,459,331
2015-03-16 $20.63 $20.95 $20.58 $20.70 $15.83 4,175,161
2015-03-13 $20.71 $20.75 $20.23 $20.54 $15.71 3,938,571
2015-03-12 $20.56 $20.82 $20.49 $20.74 $15.86 3,567,588
2015-03-11 $20.62 $20.70 $20.40 $20.46 $15.65 3,561,995
2015-03-10 $20.71 $20.83 $20.63 $20.64 $15.78 5,046,117
2015-03-09 $20.65 $20.88 $20.61 $20.73 $15.85 4,399,730
2015-03-06 $20.64 $20.88 $20.50 $20.65 $15.79 5,344,789
2015-03-05 $20.94 $21.12 $20.84 $20.96 $16.03 4,178,090
2015-03-04 $20.70 $20.88 $20.68 $20.74 $15.86 3,900,634
2015-03-03 $20.68 $20.91 $20.54 $20.78 $15.89 4,019,769
2015-03-02 $20.81 $20.87 $20.53 $20.69 $15.82 5,385,599
2015-02-27 $21.00 $21.04 $20.63 $20.79 $15.90 6,445,055
2015-02-26 $21.59 $21.69 $20.83 $21.02 $16.07 6,704,822
2015-02-25 $21.98 $21.99 $21.51 $21.57 $16.50 4,439,022
2015-02-24 $21.71 $22.14 $21.60 $22.04 $16.85 3,994,233
2015-02-23 $21.74 $21.81 $21.48 $21.68 $16.58 2,247,826
2015-02-20 $21.64 $21.74 $21.45 $21.73 $16.62 2,851,088
2015-02-19 $21.96 $21.96 $21.50 $21.61 $16.53 3,713,881
2015-02-18 $21.54 $21.97 $21.54 $21.94 $16.78 4,501,063
2015-02-17 $21.61 $21.79 $21.51 $21.60 $16.52 5,676,180
2015-02-13 $22.10 $22.15 $21.69 $21.76 $16.64 6,230,674
2015-02-12 $21.77 $22.12 $21.67 $22.11 $16.91 4,691,897
2015-02-11 $22.29 $22.35 $21.61 $21.65 $16.56 4,704,748
2015-02-10 $22.21 $22.72 $22.11 $22.67 $17.14 3,669,233
2015-02-09 $22.23 $22.56 $22.12 $22.19 $16.78 4,030,565
2015-02-06 $23.13 $23.15 $22.11 $22.22 $16.80 4,395,724
2015-02-05 $22.99 $23.28 $22.83 $23.19 $17.53 3,555,321
2015-02-04 $22.73 $22.92 $22.52 $22.80 $17.24 4,895,030
2015-02-03 $22.61 $22.92 $22.51 $22.84 $17.27 5,485,048
2015-02-02 $23.12 $23.30 $22.69 $22.90 $17.31 4,296,385
2015-01-30 $23.16 $23.44 $23.06 $23.09 $17.46 4,888,815
2015-01-29 $22.80 $23.46 $22.70 $23.37 $17.67 4,108,122
2015-01-28 $23.17 $23.24 $22.66 $22.76 $17.21 4,317,021
2015-01-27 $22.87 $23.31 $22.80 $23.14 $17.50 3,045,695
2015-01-26 $22.77 $23.01 $22.40 $23.00 $17.39 2,689,752
2015-01-23 $22.95 $23.13 $22.87 $22.97 $17.37 2,328,628
2015-01-22 $23.23 $23.33 $22.74 $22.89 $17.31 3,461,976
2015-01-21 $22.89 $23.18 $22.76 $23.15 $17.50 3,248,757
2015-01-20 $23.08 $23.12 $22.62 $22.89 $17.31 3,196,250
2015-01-16 $22.61 $23.01 $22.44 $23.00 $17.39 4,188,092
2015-01-15 $22.66 $22.76 $22.50 $22.66 $17.13 3,756,619
2015-01-14 $22.42 $22.65 $22.21 $22.62 $17.10 4,441,802
2015-01-13 $22.93 $23.15 $22.49 $22.64 $17.12 3,044,871
2015-01-12 $22.74 $22.82 $22.37 $22.76 $17.21 2,481,223
2015-01-09 $23.19 $23.20 $22.65 $22.71 $17.17 2,120,044
2015-01-08 $22.86 $23.24 $22.71 $23.20 $17.54 3,429,711
2015-01-07 $22.54 $22.87 $22.38 $22.66 $17.13 5,264,500

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

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

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

Nuvestan Logo

© Nuvestan Inc.