CRH Plc (CRH) Exchange: NYSE

Data as of March 29, 2024

$83.60 ($-0.71) -0.84%

CRH Plc - Daily Information
Click for more stock information on CRH Plc.
Daily Information Data
Date March 29, 2024
Open $83.66
Previous Close $83.60
High $84.07
Low $82.85
Adjusted Open $83.66
Previous Adjusted Close $83.60
Adjusted High $84.07
Adjusted Low $82.85

About CRH Plc (CRH)

CRH is a leading global building products manufacturer, headquartered in Dublin, Ireland. It is one of the world’s largest building materials companies with 85,000 employees in 31 countries. CRH started out in 1970 as a single company in Ireland and has expanded to become a global powerhouse with more than 270 operations in Europe, America and Asia. The company has grown significantly over the past five decades, expanding into many countries and increasing its total market capitalisation from €2.9 billion in 1970 to €23.7 billion in 2020.

Historical Stock Data for CRH Plc (CRH)

Date Open High Low Close Adj.Close Volume
2024-03-01 $83.66 $84.07 $82.85 $83.60 $83.60 4,234,616
2024-02-29 $83.57 $84.52 $81.60 $84.31 $84.31 8,561,600
2024-02-28 $78.32 $79.32 $77.79 $79.32 $79.32 5,541,136
2024-02-27 $79.03 $79.17 $78.04 $78.37 $78.37 3,857,708
2024-02-26 $79.01 $79.51 $78.81 $79.42 $79.42 2,774,698
2024-02-23 $78.80 $79.41 $78.47 $79.12 $79.12 2,749,031
2024-02-22 $77.54 $78.49 $77.42 $78.17 $78.17 5,415,916
2024-02-21 $77.94 $78.71 $76.96 $77.68 $77.68 4,092,973
2024-02-20 $78.68 $78.68 $77.16 $77.58 $77.58 3,757,742
2024-02-16 $76.88 $77.96 $76.33 $77.59 $77.59 3,274,253
2024-02-15 $75.30 $76.26 $75.11 $76.15 $76.15 4,427,073
2024-02-14 $73.32 $74.88 $73.27 $74.75 $74.75 3,659,448
2024-02-13 $72.53 $73.07 $71.85 $72.42 $72.42 3,169,719
2024-02-12 $73.63 $74.37 $73.50 $73.84 $73.84 2,928,298
2024-02-09 $74.95 $75.04 $73.50 $73.79 $73.79 3,626,674
2024-02-08 $74.39 $75.38 $74.19 $74.65 $74.65 4,004,597
2024-02-07 $73.23 $74.74 $73.23 $74.71 $74.71 4,090,424
2024-02-06 $72.86 $73.54 $72.72 $73.39 $73.39 3,076,098
2024-02-05 $72.75 $72.91 $71.85 $72.60 $72.60 3,884,867
2024-02-02 $72.11 $73.53 $72.11 $73.23 $73.23 3,304,667
2024-02-01 $72.01 $73.37 $71.18 $73.20 $73.20 3,524,859
2024-01-31 $71.71 $72.69 $71.45 $71.76 $71.76 3,946,852
2024-01-30 $71.02 $72.53 $70.83 $72.14 $72.14 4,924,608
2024-01-29 $69.95 $70.75 $69.91 $70.72 $70.72 5,182,297
2024-01-26 $70.50 $71.12 $69.73 $69.95 $69.95 3,976,032
2024-01-25 $69.24 $70.92 $68.76 $70.91 $70.91 4,282,579
2024-01-24 $70.50 $70.50 $68.73 $69.11 $69.11 3,123,396
2024-01-23 $69.26 $69.42 $68.15 $69.31 $69.31 3,516,269
2024-01-22 $69.98 $70.69 $69.95 $70.26 $70.26 2,748,833
2024-01-19 $69.50 $69.87 $68.56 $69.86 $69.86 3,588,624
2024-01-18 $68.50 $69.55 $68.15 $69.28 $69.28 3,693,331
2024-01-17 $66.42 $68.25 $66.42 $68.04 $68.04 3,156,149
2024-01-16 $67.69 $68.28 $66.97 $67.29 $67.29 2,913,340
2024-01-12 $69.24 $69.25 $68.54 $68.67 $68.67 2,107,326
2024-01-11 $69.18 $69.59 $68.50 $68.72 $68.72 4,479,214
2024-01-10 $68.89 $69.33 $68.81 $69.32 $69.32 4,221,842
2024-01-09 $67.83 $69.23 $67.83 $69.09 $69.09 4,600,714
2024-01-08 $67.64 $68.94 $67.28 $68.90 $68.90 2,758,232
2024-01-05 $65.78 $67.28 $65.74 $66.87 $66.87 3,401,039
2024-01-04 $66.39 $66.90 $65.84 $66.19 $66.19 5,014,171
2024-01-03 $66.77 $66.85 $65.91 $66.34 $66.34 3,987,068
2024-01-02 $68.20 $68.89 $67.95 $68.28 $68.28 3,007,000
2023-12-29 $68.91 $69.47 $68.91 $69.16 $69.16 1,540,601
2023-12-28 $69.00 $69.30 $68.71 $68.92 $68.92 1,776,492
2023-12-27 $68.53 $69.16 $68.48 $69.03 $69.03 1,506,728
2023-12-26 $68.25 $68.96 $68.22 $68.86 $68.86 2,147,917
2023-12-22 $68.54 $68.77 $68.01 $68.27 $68.27 3,432,122
2023-12-21 $68.23 $68.37 $67.70 $68.29 $68.29 3,932,431
2023-12-20 $67.96 $68.30 $67.06 $67.08 $67.08 3,108,221
2023-12-19 $67.66 $68.31 $67.32 $68.27 $68.27 3,782,865
2023-12-18 $66.99 $67.13 $65.91 $66.77 $66.77 3,052,896
2023-12-15 $67.50 $67.70 $66.80 $66.90 $66.90 4,359,482
2023-12-14 $67.24 $68.27 $67.07 $67.24 $67.24 3,496,259
2023-12-13 $65.96 $67.22 $65.69 $67.14 $67.14 4,776,951
2023-12-12 $65.40 $65.82 $65.06 $65.63 $65.63 5,430,250
2023-12-11 $65.25 $65.81 $65.13 $65.34 $65.34 4,837,439
2023-12-08 $63.72 $65.15 $63.72 $64.95 $64.95 2,887,878
2023-12-07 $63.05 $63.99 $62.80 $63.99 $63.99 2,535,520
2023-12-06 $63.76 $64.15 $62.89 $62.95 $62.95 2,498,327
2023-12-05 $63.28 $63.79 $62.90 $63.09 $63.09 4,503,431
2023-12-04 $63.86 $64.25 $62.96 $62.96 $62.96 3,369,489
2023-12-01 $62.89 $64.83 $62.86 $64.49 $64.49 4,566,594
2023-11-30 $62.60 $63.55 $62.45 $62.75 $62.75 4,344,528
2023-11-29 $61.84 $62.91 $61.84 $62.52 $62.52 2,714,514
2023-11-28 $62.07 $62.24 $61.51 $61.67 $61.67 4,210,581
2023-11-27 $61.69 $62.35 $61.64 $61.97 $61.97 4,882,431
2023-11-24 $61.52 $62.11 $61.45 $61.76 $61.76 2,337,668
2023-11-22 $60.90 $61.68 $60.83 $61.23 $61.23 4,843,529
2023-11-21 $60.19 $61.36 $59.98 $61.13 $61.13 7,070,283
2023-11-20 $59.75 $59.79 $58.57 $58.74 $58.74 4,605,484
2023-11-17 $59.30 $60.47 $59.30 $60.21 $60.21 2,749,717
2023-11-16 $59.80 $60.13 $58.96 $59.19 $59.19 3,626,710
2023-11-15 $60.66 $60.69 $58.97 $59.11 $59.11 4,419,166
2023-11-14 $60.82 $61.47 $60.06 $60.13 $60.13 5,137,502
2023-11-13 $59.38 $60.29 $59.32 $59.71 $59.71 2,776,887
2023-11-10 $58.84 $59.87 $58.54 $59.86 $59.86 2,521,809
2023-11-09 $59.32 $59.86 $58.12 $58.39 $58.39 3,193,539
2023-11-08 $58.00 $59.34 $58.00 $58.92 $58.92 3,353,090
2023-11-07 $57.91 $58.29 $57.45 $58.12 $58.12 2,654,577
2023-11-06 $57.02 $58.22 $56.88 $57.69 $57.69 2,141,729
2023-11-03 $57.45 $57.72 $56.86 $56.88 $56.88 2,183,081
2023-11-02 $57.43 $57.66 $56.39 $56.76 $56.76 4,260,731
2023-11-01 $54.09 $56.77 $54.02 $56.73 $56.73 5,815,585
2023-10-31 $53.67 $53.99 $53.42 $53.57 $53.57 2,266,234
2023-10-30 $53.17 $53.86 $53.05 $53.49 $53.49 1,888,279
2023-10-27 $52.32 $52.84 $51.59 $52.35 $52.35 3,523,586
2023-10-26 $53.49 $54.19 $52.16 $52.29 $52.29 5,995,935
2023-10-25 $53.89 $54.34 $53.48 $53.50 $53.50 2,200,648
2023-10-24 $54.73 $55.11 $54.35 $54.44 $54.44 2,021,131
2023-10-23 $54.17 $55.29 $54.17 $54.81 $54.81 4,458,770
2023-10-20 $54.63 $55.56 $54.28 $54.99 $54.99 2,344,547
2023-10-19 $55.19 $55.58 $53.80 $54.57 $54.57 5,160,112
2023-10-18 $57.00 $57.07 $55.17 $55.52 $55.27 3,299,681
2023-10-17 $57.63 $58.71 $57.49 $57.99 $57.73 3,083,751
2023-10-16 $57.88 $58.75 $57.85 $58.59 $58.32 3,043,939
2023-10-13 $58.30 $58.52 $57.49 $57.53 $57.27 3,573,369
2023-10-12 $59.38 $59.42 $57.63 $58.12 $57.85 3,449,517
2023-10-11 $58.13 $59.23 $57.55 $59.22 $58.95 3,880,747
2023-10-10 $57.56 $58.62 $57.42 $57.50 $57.24 4,606,608
2023-10-09 $56.14 $57.16 $55.96 $56.83 $56.57 2,586,005
2023-10-06 $55.58 $57.40 $55.51 $56.58 $56.58 3,167,667
2023-10-05 $54.51 $55.51 $54.51 $55.35 $55.35 8,095,385
2023-10-04 $53.80 $54.78 $53.18 $54.49 $54.49 3,922,025
2023-10-03 $53.67 $54.26 $53.05 $53.41 $53.41 4,178,313
2023-10-02 $54.73 $54.92 $53.71 $54.05 $54.05 3,816,392
2023-09-29 $56.47 $56.56 $54.12 $54.73 $54.73 9,660,441
2023-09-28 $56.08 $57.04 $55.79 $56.18 $56.18 10,974,233
2023-09-27 $55.60 $56.46 $54.53 $56.40 $56.40 13,929,305
2023-09-26 $56.39 $56.67 $55.64 $55.81 $55.81 12,036,370
2023-09-25 $55.10 $56.82 $54.85 $56.35 $56.35 8,064,835
2023-09-22 $53.56 $53.56 $53.56 $53.56 $53.56 0
2023-09-21 $53.56 $53.56 $53.56 $53.56 $53.56 135
2023-09-20 $54.00 $54.00 $54.00 $54.00 $54.00 6
2023-09-19 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-09-18 $54.00 $54.00 $54.00 $54.00 $54.00 0
2023-09-15 $55.07 $56.00 $54.13 $54.77 $54.77 14,005,549
2023-09-14 $53.93 $55.96 $53.45 $55.71 $55.71 9,147,609
2023-09-13 $53.47 $54.06 $53.14 $53.97 $53.97 4,661,692
2023-09-12 $53.87 $54.10 $53.45 $53.51 $53.51 5,683,679
2023-09-11 $54.91 $55.20 $54.53 $54.55 $54.55 3,619,134
2023-09-08 $54.68 $54.94 $54.46 $54.76 $54.76 4,851,798
2023-09-07 $54.19 $55.20 $54.16 $55.02 $55.02 5,662,883
2023-09-06 $54.94 $55.18 $54.46 $55.11 $55.11 3,189,128
2023-09-05 $56.65 $56.70 $55.34 $55.43 $55.43 2,262,780
2023-09-01 $57.89 $58.04 $57.15 $57.17 $57.17 2,049,072
2023-08-31 $57.79 $57.86 $57.22 $57.57 $57.57 2,327,509
2023-08-30 $57.76 $57.90 $57.25 $57.35 $57.35 2,015,928
2023-08-29 $57.42 $57.93 $57.23 $57.80 $57.80 2,155,566
2023-08-28 $57.55 $57.84 $57.08 $57.48 $57.48 2,461,274
2023-08-25 $56.99 $57.70 $56.63 $57.30 $57.30 3,371,224
2023-08-24 $55.86 $57.23 $55.73 $56.85 $56.85 5,721,155
2023-08-23 $56.84 $58.00 $56.78 $57.88 $57.88 2,733,904
2023-08-22 $57.49 $57.89 $56.86 $57.21 $57.21 1,960,149
2023-08-21 $56.37 $56.73 $56.01 $56.56 $56.56 1,095,270
2023-08-18 $55.98 $56.61 $55.93 $56.44 $56.44 993,573
2023-08-17 $57.65 $57.77 $56.32 $56.32 $56.32 1,099,597
2023-08-16 $57.92 $58.36 $57.47 $57.47 $57.47 1,549,401
2023-08-15 $57.90 $57.99 $57.46 $57.55 $57.55 1,424,996
2023-08-14 $57.88 $58.24 $57.53 $58.19 $58.19 1,517,365
2023-08-11 $57.90 $58.35 $57.72 $58.10 $58.10 1,440,171
2023-08-10 $58.75 $59.35 $58.34 $58.40 $58.40 1,271,885
2023-08-09 $59.40 $59.45 $58.72 $58.73 $58.73 1,518,363
2023-08-08 $58.90 $59.80 $58.68 $59.78 $59.78 1,543,407
2023-08-07 $59.80 $60.18 $59.61 $60.04 $60.04 1,194,771
2023-08-04 $59.33 $60.02 $59.14 $59.30 $59.30 1,138,260
2023-08-03 $58.43 $59.28 $58.16 $59.11 $59.11 1,097,994
2023-08-02 $58.98 $59.28 $58.52 $58.69 $58.69 1,393,813
2023-08-01 $59.59 $60.00 $59.41 $59.81 $59.81 1,688,227
2023-07-31 $60.01 $60.32 $59.91 $60.30 $60.30 1,244,903
2023-07-28 $59.74 $60.21 $59.53 $60.08 $60.08 1,150,468
2023-07-27 $60.62 $60.72 $59.37 $59.37 $59.37 1,654,546
2023-07-26 $58.71 $59.57 $58.71 $59.41 $59.41 1,587,729
2023-07-25 $58.64 $59.55 $58.59 $59.50 $59.50 1,546,879
2023-07-24 $58.85 $59.12 $58.84 $59.02 $59.02 726,622
2023-07-21 $59.03 $59.20 $58.82 $58.91 $58.91 944,355
2023-07-20 $58.77 $58.97 $58.41 $58.70 $58.70 1,174,384
2023-07-19 $58.36 $58.39 $57.96 $58.17 $58.17 1,439,365
2023-07-18 $57.34 $58.09 $57.28 $58.04 $58.04 1,117,682
2023-07-17 $57.03 $57.60 $57.02 $57.54 $57.54 1,536,018
2023-07-14 $57.70 $57.86 $57.12 $57.36 $57.36 1,507,790
2023-07-13 $57.00 $57.26 $56.88 $57.18 $57.18 1,247,157
2023-07-12 $56.24 $56.67 $55.95 $56.45 $56.45 1,770,683
2023-07-11 $55.17 $55.41 $54.92 $55.40 $55.40 1,445,026
2023-07-10 $54.05 $54.49 $53.86 $54.00 $54.00 935,794
2023-07-07 $53.64 $54.02 $53.48 $53.55 $53.55 1,108,414
2023-07-06 $53.76 $54.05 $53.11 $53.36 $53.36 1,879,002
2023-07-05 $54.68 $55.29 $54.55 $54.77 $54.77 3,073,015
2023-07-03 $55.75 $55.90 $55.65 $55.88 $55.88 1,135,181
2023-06-30 $55.64 $55.91 $55.44 $55.73 $55.73 1,812,609
2023-06-29 $54.69 $54.99 $54.52 $54.93 $54.93 2,159,078
2023-06-28 $55.03 $55.30 $54.68 $55.06 $55.06 2,190,016
2023-06-27 $53.10 $54.66 $53.05 $54.57 $54.57 2,997,395
2023-06-26 $53.00 $53.43 $52.90 $53.04 $53.04 2,711,636
2023-06-23 $52.90 $53.59 $52.80 $53.44 $53.44 1,613,517
2023-06-22 $53.44 $53.65 $53.09 $53.46 $53.46 985,054
2023-06-21 $53.02 $53.92 $52.97 $53.79 $53.79 1,732,952
2023-06-20 $52.59 $52.93 $52.25 $52.85 $52.85 1,338,520
2023-06-16 $53.83 $54.47 $53.06 $53.14 $53.14 1,746,110
2023-06-15 $51.26 $52.74 $51.16 $52.73 $52.73 2,345,798
2023-06-14 $50.63 $52.12 $50.54 $52.06 $52.06 3,467,875
2023-06-13 $49.23 $50.08 $49.14 $50.05 $50.05 2,057,514
2023-06-12 $48.92 $49.79 $48.91 $49.66 $49.66 1,670,340
2023-06-09 $49.17 $49.18 $48.53 $48.69 $48.69 1,250,511
2023-06-08 $49.18 $49.66 $49.08 $49.53 $49.53 818,020
2023-06-07 $48.11 $48.81 $48.06 $48.58 $48.58 980,420
2023-06-06 $47.44 $48.24 $47.38 $48.17 $48.17 1,079,913
2023-06-05 $48.35 $48.59 $47.95 $48.35 $48.35 884,604
2023-06-02 $48.56 $49.13 $48.56 $49.06 $49.06 903,621
2023-06-01 $47.49 $48.44 $47.47 $48.29 $48.29 1,081,612
2023-05-31 $47.93 $47.99 $47.14 $47.54 $47.54 1,053,626
2023-05-30 $48.71 $48.85 $48.10 $48.37 $48.37 610,940
2023-05-26 $48.44 $48.96 $48.30 $48.81 $48.81 944,841
2023-05-25 $48.07 $48.53 $48.00 $48.40 $48.40 935,341
2023-05-24 $48.13 $48.37 $47.82 $48.25 $48.25 966,813
2023-05-23 $49.29 $49.54 $48.65 $48.74 $48.74 764,445
2023-05-22 $49.84 $50.16 $49.77 $50.11 $50.11 689,009
2023-05-19 $50.17 $50.39 $49.87 $50.23 $50.23 467,401
2023-05-18 $49.48 $50.07 $49.34 $50.04 $50.04 462,415
2023-05-17 $49.35 $49.71 $49.13 $49.68 $49.68 378,598
2023-05-16 $49.15 $49.34 $48.79 $49.13 $49.13 267,148
2023-05-15 $49.11 $49.55 $49.04 $49.51 $49.51 413,760
2023-05-12 $49.29 $49.53 $48.75 $48.98 $48.98 698,430
2023-05-11 $49.12 $49.77 $48.92 $49.72 $49.72 487,498
2023-05-10 $49.48 $49.52 $48.85 $49.39 $49.39 351,613
2023-05-09 $48.84 $49.46 $48.81 $49.35 $49.35 301,200
2023-05-08 $49.63 $49.75 $49.23 $49.28 $49.28 458,338
2023-05-05 $48.97 $49.74 $48.95 $49.50 $49.50 864,413
2023-05-04 $48.51 $48.88 $48.42 $48.46 $48.46 485,699
2023-05-03 $48.12 $48.38 $47.66 $47.67 $47.67 1,055,175
2023-05-02 $47.79 $48.08 $47.38 $47.98 $47.98 875,004
2023-05-01 $48.32 $48.86 $48.22 $48.29 $48.29 368,656
2023-04-28 $47.84 $48.64 $47.82 $48.50 $48.50 805,090
2023-04-27 $48.02 $48.69 $47.79 $48.60 $48.60 692,656
2023-04-26 $48.42 $48.56 $48.10 $48.27 $48.27 401,792
2023-04-25 $49.80 $50.03 $49.47 $49.55 $49.55 502,754
2023-04-24 $50.02 $50.20 $49.64 $49.82 $49.82 480,359
2023-04-21 $49.64 $49.73 $49.27 $49.43 $49.43 435,932
2023-04-20 $49.20 $50.02 $49.20 $49.88 $49.88 285,181
2023-04-19 $49.71 $50.04 $49.71 $49.99 $49.99 303,450
2023-04-18 $49.80 $49.99 $49.65 $49.96 $49.96 443,746
2023-04-17 $49.22 $49.61 $49.22 $49.61 $49.61 278,924
2023-04-14 $49.31 $49.60 $49.08 $49.24 $49.24 377,816
2023-04-13 $48.72 $49.48 $48.49 $49.29 $49.29 468,508
2023-04-12 $48.26 $49.00 $48.18 $48.56 $48.56 584,583
2023-04-11 $47.36 $48.00 $47.36 $47.74 $47.74 889,812
2023-04-10 $47.34 $48.05 $47.34 $48.05 $48.05 317,675
2023-04-06 $46.88 $47.77 $46.84 $47.77 $47.77 615,626
2023-04-05 $48.36 $48.40 $46.92 $47.10 $47.10 1,133,813
2023-04-04 $50.88 $51.02 $50.06 $50.24 $50.24 604,103
2023-04-03 $50.34 $50.93 $50.23 $50.91 $50.91 572,132
2023-03-31 $50.83 $51.01 $50.55 $50.87 $50.87 463,257
2023-03-30 $50.29 $50.52 $49.94 $50.08 $50.08 1,006,489
2023-03-29 $49.35 $49.63 $49.04 $49.59 $49.59 512,649
2023-03-28 $48.35 $49.20 $48.21 $49.19 $49.19 766,093
2023-03-27 $48.49 $48.67 $48.16 $48.32 $48.32 466,604
2023-03-24 $48.12 $48.21 $47.25 $48.10 $48.10 1,817,298
2023-03-23 $50.05 $50.40 $48.95 $49.40 $49.40 819,090
2023-03-22 $50.54 $51.27 $50.24 $50.26 $50.26 445,715
2023-03-21 $50.41 $50.61 $50.26 $50.45 $50.45 898,852
2023-03-20 $49.23 $49.67 $49.20 $49.32 $49.32 1,036,135
2023-03-17 $47.73 $48.27 $47.49 $48.12 $48.12 963,927
2023-03-16 $47.53 $48.93 $47.37 $48.87 $48.87 754,169
2023-03-15 $48.01 $48.41 $47.44 $48.18 $47.19 660,330
2023-03-14 $50.15 $50.52 $49.65 $50.26 $49.22 689,567
2023-03-13 $49.02 $49.57 $48.72 $48.90 $48.90 835,634
2023-03-10 $51.37 $51.37 $49.91 $50.17 $50.17 478,293
2023-03-09 $51.29 $51.64 $50.83 $50.86 $50.86 390,371
2023-03-08 $51.45 $51.83 $51.40 $51.79 $51.79 419,486
2023-03-07 $52.16 $52.20 $51.34 $51.40 $51.40 653,253
2023-03-06 $51.76 $52.08 $51.64 $51.68 $51.68 703,091
2023-03-03 $51.17 $51.76 $50.64 $51.66 $51.66 906,107
2023-03-02 $50.86 $52.03 $50.61 $51.82 $51.82 1,408,412
2023-03-01 $47.90 $48.00 $47.30 $47.46 $47.46 592,775
2023-02-28 $47.62 $47.82 $47.31 $47.31 $47.31 481,500
2023-02-27 $47.07 $47.38 $46.90 $47.06 $47.06 752,604
2023-02-24 $46.16 $46.41 $46.06 $46.31 $46.31 1,516,113
2023-02-23 $46.78 $46.99 $46.26 $46.93 $46.93 1,485,982
2023-02-22 $46.64 $46.77 $46.12 $46.34 $46.34 2,706,194
2023-02-21 $47.56 $47.64 $46.70 $46.85 $46.85 917,657
2023-02-17 $47.01 $47.36 $46.84 $47.24 $47.24 1,023,111
2023-02-16 $47.13 $47.74 $46.93 $47.34 $47.34 424,765
2023-02-15 $47.27 $48.31 $47.24 $48.18 $48.18 1,916,149
2023-02-14 $47.01 $47.56 $46.89 $47.22 $47.22 654,189
2023-02-13 $46.54 $47.25 $46.53 $47.24 $47.24 421,558
2023-02-10 $45.93 $46.30 $45.79 $46.27 $46.27 712,005
2023-02-09 $47.29 $47.39 $46.72 $46.83 $46.83 669,045
2023-02-08 $47.05 $47.19 $46.50 $46.94 $46.94 514,983
2023-02-07 $46.56 $47.36 $46.49 $47.28 $47.28 433,569
2023-02-06 $46.92 $46.99 $46.39 $46.55 $46.55 255,811
2023-02-03 $47.12 $47.69 $47.12 $47.40 $47.40 510,457
2023-02-02 $48.34 $48.85 $47.98 $48.63 $48.63 548,025
2023-02-01 $47.36 $48.32 $47.09 $48.05 $48.05 969,171
2023-01-31 $46.28 $47.11 $45.95 $47.08 $47.08 1,737,494
2023-01-30 $46.24 $46.62 $46.23 $46.25 $46.25 881,516
2023-01-27 $45.79 $46.64 $45.79 $46.47 $46.47 608,049
2023-01-26 $46.02 $46.28 $45.61 $46.27 $46.27 388,312
2023-01-25 $45.34 $45.87 $45.23 $45.71 $45.71 293,054
2023-01-24 $45.06 $45.20 $44.82 $45.10 $45.10 260,574
2023-01-23 $44.77 $45.45 $44.70 $45.28 $45.28 299,615
2023-01-20 $44.53 $45.02 $44.41 $45.01 $45.01 276,277
2023-01-19 $44.58 $44.77 $44.35 $44.44 $44.44 549,819
2023-01-18 $45.38 $45.52 $44.70 $44.72 $44.72 385,955
2023-01-17 $45.25 $45.50 $45.01 $45.33 $45.33 340,686
2023-01-13 $44.72 $45.67 $44.72 $45.64 $45.64 621,239
2023-01-12 $44.90 $45.01 $44.41 $44.69 $44.69 777,186
2023-01-11 $44.00 $44.52 $43.97 $44.52 $44.52 342,346
2023-01-10 $43.46 $43.61 $43.27 $43.60 $43.60 495,704
2023-01-09 $44.35 $44.54 $43.59 $43.69 $43.69 563,562
2023-01-06 $42.27 $43.66 $42.12 $43.62 $43.62 461,433
2023-01-05 $42.41 $42.55 $42.10 $42.19 $42.19 430,278
2023-01-04 $42.53 $43.02 $42.42 $43.00 $43.00 1,182,590
2023-01-03 $41.35 $41.62 $40.76 $41.03 $41.03 521,774
2022-12-30 $39.59 $39.85 $39.46 $39.79 $39.79 207,906
2022-12-29 $39.91 $40.20 $39.89 $39.92 $39.92 277,334
2022-12-28 $40.03 $40.17 $39.35 $39.38 $39.38 252,137
2022-12-27 $39.81 $40.11 $39.58 $39.98 $39.98 116,149
2022-12-23 $39.62 $39.88 $39.36 $39.88 $39.88 135,410
2022-12-22 $39.69 $39.76 $39.04 $39.53 $39.53 327,621
2022-12-21 $39.75 $40.14 $39.75 $39.90 $39.90 338,285
2022-12-20 $39.42 $39.70 $39.31 $39.37 $39.37 483,715
2022-12-19 $39.52 $39.78 $38.99 $39.17 $39.17 744,577
2022-12-16 $38.85 $39.06 $38.45 $39.02 $39.02 653,139
2022-12-15 $40.12 $40.15 $39.06 $39.17 $39.17 382,855
2022-12-14 $40.86 $41.02 $40.24 $40.65 $40.65 285,386
2022-12-13 $41.05 $41.21 $40.21 $40.67 $40.67 435,250
2022-12-12 $39.83 $39.97 $39.54 $39.95 $39.95 281,761
2022-12-09 $39.83 $40.19 $39.74 $39.86 $39.86 283,059
2022-12-08 $39.22 $39.53 $39.10 $39.49 $39.49 316,264
2022-12-07 $39.65 $39.86 $39.38 $39.54 $39.54 464,561
2022-12-06 $39.86 $39.95 $39.35 $39.63 $39.63 335,216
2022-12-05 $40.32 $40.46 $39.70 $39.86 $39.86 419,119
2022-12-02 $40.44 $40.72 $40.22 $40.61 $40.61 353,563
2022-12-01 $40.58 $40.75 $40.25 $40.45 $40.45 315,741
2022-11-30 $40.27 $40.40 $39.27 $40.35 $40.35 768,801
2022-11-29 $39.83 $40.14 $39.78 $40.03 $40.03 388,055
2022-11-28 $40.32 $40.46 $39.50 $39.55 $39.55 298,777
2022-11-25 $40.48 $40.65 $40.38 $40.63 $40.63 181,912
2022-11-23 $39.73 $40.30 $39.73 $40.28 $40.28 428,999
2022-11-22 $39.11 $39.66 $39.11 $39.66 $39.66 729,257
2022-11-21 $39.34 $39.82 $39.34 $39.58 $39.58 638,220
2022-11-18 $39.71 $39.75 $39.39 $39.66 $39.66 331,349
2022-11-17 $38.30 $39.06 $38.28 $39.03 $39.03 449,668
2022-11-16 $39.73 $39.79 $39.08 $39.20 $39.20 569,633
2022-11-15 $40.62 $40.66 $39.45 $39.72 $39.72 785,017
2022-11-14 $39.84 $39.98 $39.31 $39.32 $39.32 833,094
2022-11-11 $39.83 $40.44 $39.61 $40.32 $40.32 1,215,738
2022-11-10 $37.88 $39.15 $37.83 $39.12 $39.12 881,072
2022-11-09 $36.42 $36.85 $36.14 $36.14 $36.14 416,165
2022-11-08 $37.02 $37.24 $36.53 $36.89 $36.89 561,228
2022-11-07 $37.29 $37.40 $36.97 $37.19 $37.19 494,796
2022-11-04 $36.46 $37.17 $36.24 $37.13 $37.13 604,379
2022-11-03 $34.47 $35.56 $34.47 $35.39 $35.39 742,950
2022-11-02 $35.65 $36.27 $34.75 $34.75 $34.75 771,757
2022-11-01 $36.54 $36.62 $35.98 $36.24 $36.24 455,813
2022-10-31 $36.16 $36.45 $36.03 $36.21 $36.21 482,147
2022-10-28 $35.96 $36.63 $35.86 $36.61 $36.61 625,263
2022-10-27 $35.41 $35.79 $35.11 $35.23 $35.23 593,357
2022-10-26 $35.49 $35.80 $35.28 $35.41 $35.41 525,657
2022-10-25 $34.73 $35.56 $34.71 $35.52 $35.52 565,192
2022-10-24 $34.45 $34.84 $34.25 $34.57 $34.57 661,998
2022-10-21 $33.21 $34.16 $33.05 $33.96 $33.96 753,783
2022-10-20 $33.93 $34.41 $33.36 $33.40 $33.40 944,313
2022-10-19 $33.83 $34.01 $33.27 $33.53 $33.53 492,694
2022-10-18 $34.31 $34.40 $33.72 $33.97 $33.97 572,876
2022-10-17 $33.10 $33.56 $33.10 $33.31 $33.31 650,315
2022-10-14 $33.03 $33.14 $31.79 $31.86 $31.86 725,284
2022-10-13 $31.61 $33.28 $31.31 $33.02 $33.02 693,307
2022-10-12 $32.25 $32.25 $31.89 $31.99 $31.99 563,119
2022-10-11 $32.56 $32.90 $32.17 $32.31 $32.31 589,420
2022-10-10 $32.96 $33.03 $32.43 $32.77 $32.77 578,595
2022-10-07 $32.81 $32.86 $32.13 $32.38 $32.38 590,802
2022-10-06 $33.69 $33.94 $33.34 $33.42 $33.42 811,584
2022-10-05 $34.46 $34.74 $34.00 $34.47 $34.47 401,743
2022-10-04 $34.57 $35.25 $34.53 $35.12 $35.12 734,034
2022-10-03 $32.78 $33.23 $32.69 $32.96 $32.96 493,519
2022-09-30 $32.33 $32.84 $32.13 $32.23 $32.23 548,998
2022-09-29 $31.58 $32.18 $31.22 $32.16 $32.16 903,205
2022-09-28 $31.69 $32.68 $31.62 $32.60 $32.60 593,869
2022-09-27 $32.13 $32.27 $31.27 $31.54 $31.54 649,449
2022-09-26 $32.15 $32.58 $31.68 $31.88 $31.88 658,212
2022-09-23 $32.59 $32.64 $31.77 $32.21 $32.21 796,231
2022-09-22 $34.25 $34.31 $33.55 $33.59 $33.59 449,774
2022-09-21 $34.57 $34.96 $34.05 $34.06 $34.06 568,895
2022-09-20 $34.69 $34.79 $34.29 $34.54 $34.54 1,033,479
2022-09-19 $35.25 $36.10 $35.22 $36.08 $36.08 399,893
2022-09-16 $35.59 $35.82 $35.24 $35.47 $35.47 602,476
2022-09-15 $35.45 $36.00 $35.25 $35.30 $35.30 829,302
2022-09-14 $35.94 $35.98 $35.18 $35.50 $35.50 545,566
2022-09-13 $37.12 $37.39 $36.33 $36.37 $36.37 583,564
2022-09-12 $38.45 $38.51 $38.05 $38.19 $38.19 411,443
2022-09-09 $36.98 $37.36 $36.93 $37.31 $37.31 805,813
2022-09-08 $35.78 $36.54 $35.64 $36.46 $36.46 612,853
2022-09-07 $35.80 $36.72 $35.80 $36.69 $36.45 419,032
2022-09-06 $36.07 $36.16 $35.67 $35.85 $35.85 499,750
2022-09-02 $37.20 $37.51 $36.39 $36.50 $36.50 626,064
2022-09-01 $36.01 $36.21 $35.74 $36.12 $36.12 614,399
2022-08-31 $37.07 $37.43 $36.99 $36.99 $36.99 758,345
2022-08-30 $37.96 $38.10 $37.26 $37.40 $37.40 448,311
2022-08-29 $37.70 $38.28 $37.62 $37.92 $37.92 374,570
2022-08-26 $39.04 $39.11 $37.63 $37.63 $37.63 477,253
2022-08-25 $38.40 $38.80 $38.30 $38.78 $38.78 426,301
2022-08-24 $37.13 $37.42 $36.71 $37.40 $37.40 613,335
2022-08-23 $38.01 $38.37 $37.92 $38.01 $38.01 349,977
2022-08-22 $38.10 $38.12 $37.69 $37.69 $37.69 510,510
2022-08-19 $39.22 $39.25 $38.68 $38.93 $38.93 676,477
2022-08-18 $39.57 $39.73 $39.28 $39.57 $39.57 341,488
2022-08-17 $39.41 $39.59 $39.15 $39.38 $39.38 248,688
2022-08-16 $39.73 $40.28 $39.65 $40.15 $40.15 308,536
2022-08-15 $39.60 $39.81 $39.51 $39.66 $39.66 267,775
2022-08-12 $39.43 $39.80 $39.31 $39.74 $39.74 313,526
2022-08-11 $39.63 $39.71 $39.32 $39.37 $39.37 493,729
2022-08-10 $39.48 $39.98 $39.35 $39.38 $39.38 638,401
2022-08-09 $38.82 $38.94 $38.44 $38.53 $38.53 446,411
2022-08-08 $39.14 $39.42 $38.82 $38.88 $38.88 411,036
2022-08-05 $38.56 $38.92 $38.41 $38.87 $38.87 384,319
2022-08-04 $38.48 $39.20 $38.43 $38.95 $38.95 424,629
2022-08-03 $37.92 $38.36 $37.69 $38.11 $38.11 440,493
2022-08-02 $37.94 $38.03 $37.32 $37.33 $37.33 428,525
2022-08-01 $38.33 $38.73 $38.22 $38.27 $38.27 459,488
2022-07-29 $38.00 $38.74 $37.94 $38.59 $38.59 403,473
2022-07-28 $37.39 $37.99 $37.23 $37.93 $37.93 429,358
2022-07-27 $36.49 $37.29 $36.41 $37.16 $37.16 529,607
2022-07-26 $35.57 $35.88 $35.51 $35.63 $35.63 593,348
2022-07-25 $36.48 $36.59 $36.09 $36.35 $36.35 443,510
2022-07-22 $36.22 $36.37 $35.79 $36.00 $36.00 376,590
2022-07-21 $35.69 $36.22 $35.58 $36.18 $36.18 567,601
2022-07-20 $35.88 $36.06 $35.61 $35.72 $35.72 1,227,865
2022-07-19 $35.67 $36.76 $35.61 $36.56 $36.56 1,486,867
2022-07-18 $35.26 $35.55 $34.86 $34.97 $34.97 468,447
2022-07-15 $34.62 $34.85 $34.25 $34.85 $34.85 348,538
2022-07-14 $33.76 $34.38 $33.43 $34.30 $34.30 451,819
2022-07-13 $34.20 $34.73 $33.91 $34.46 $34.46 568,056
2022-07-12 $34.31 $35.13 $34.31 $34.76 $34.76 647,237
2022-07-11 $34.49 $34.80 $34.28 $34.58 $34.58 496,575
2022-07-08 $35.21 $35.42 $34.78 $34.91 $34.91 806,604
2022-07-07 $34.23 $34.56 $34.18 $34.47 $34.47 650,147
2022-07-06 $33.90 $34.12 $33.60 $34.05 $34.05 1,084,999
2022-07-05 $33.42 $33.88 $33.13 $33.83 $33.83 1,109,113
2022-07-01 $34.29 $35.01 $34.01 $34.99 $34.99 888,462
2022-06-30 $34.11 $35.04 $33.79 $34.82 $34.82 993,327
2022-06-29 $34.48 $34.63 $34.05 $34.53 $34.53 594,749
2022-06-28 $34.92 $35.20 $34.26 $34.38 $34.38 899,074
2022-06-27 $35.07 $35.41 $34.87 $35.12 $35.12 450,151
2022-06-24 $34.79 $35.34 $34.79 $35.26 $35.26 481,392
2022-06-23 $33.98 $34.38 $33.78 $34.31 $34.31 743,689
2022-06-22 $34.28 $34.67 $34.15 $34.34 $34.34 579,232
2022-06-21 $34.96 $35.20 $34.70 $34.82 $34.82 604,036
2022-06-17 $35.69 $35.91 $35.25 $35.64 $35.64 572,051
2022-06-16 $35.50 $35.84 $35.26 $35.56 $35.56 750,864
2022-06-15 $36.23 $36.53 $35.51 $36.16 $36.16 535,368
2022-06-14 $35.74 $35.96 $35.18 $35.44 $35.44 526,578
2022-06-13 $35.36 $36.10 $35.35 $35.71 $35.71 823,291
2022-06-10 $38.05 $38.12 $36.90 $37.04 $37.04 1,094,334
2022-06-09 $40.17 $40.34 $39.75 $39.75 $39.75 211,398
2022-06-08 $40.98 $41.14 $40.25 $40.36 $40.36 361,367
2022-06-07 $41.20 $41.92 $41.11 $41.88 $41.88 326,791
2022-06-06 $41.68 $41.91 $41.47 $41.64 $41.64 469,720
2022-06-03 $41.59 $41.72 $41.34 $41.47 $41.47 299,187
2022-06-02 $41.58 $42.11 $41.35 $42.07 $42.07 346,228
2022-06-01 $41.45 $41.46 $40.51 $40.92 $40.92 349,026
2022-05-31 $41.32 $41.87 $41.28 $41.49 $41.49 1,053,497
2022-05-27 $41.53 $41.87 $41.45 $41.87 $41.87 319,812
2022-05-26 $40.70 $41.42 $40.69 $41.25 $41.25 407,737
2022-05-25 $40.17 $40.97 $40.15 $40.74 $40.74 358,681
2022-05-24 $40.16 $40.42 $39.74 $40.33 $40.33 549,024
2022-05-23 $39.84 $40.50 $39.81 $40.38 $40.38 522,605
2022-05-20 $39.87 $39.92 $38.98 $39.67 $39.67 383,675
2022-05-19 $38.62 $39.70 $38.62 $39.32 $39.32 673,344
2022-05-18 $39.58 $39.81 $38.86 $39.05 $39.05 393,203
2022-05-17 $40.25 $40.53 $39.88 $40.46 $40.46 429,923
2022-05-16 $38.57 $39.15 $38.18 $38.84 $38.84 404,689
2022-05-13 $38.63 $39.45 $38.49 $39.22 $39.22 516,387
2022-05-12 $37.85 $38.52 $37.47 $38.24 $38.24 791,714
2022-05-11 $38.61 $39.17 $37.56 $37.64 $37.64 794,592
2022-05-10 $38.76 $38.89 $37.55 $38.16 $38.16 1,427,146
2022-05-09 $38.67 $38.88 $38.13 $38.39 $38.39 1,179,797
2022-05-06 $39.53 $39.63 $38.84 $39.25 $39.25 656,347
2022-05-05 $40.45 $40.60 $38.97 $39.62 $39.62 599,324
2022-05-04 $40.32 $41.52 $40.00 $41.47 $41.47 705,925
2022-05-03 $40.55 $40.84 $40.04 $40.57 $40.57 950,152
2022-05-02 $39.55 $39.75 $38.83 $39.75 $39.75 466,123
2022-04-29 $40.36 $40.59 $39.52 $39.58 $39.58 551,985
2022-04-28 $39.83 $40.65 $39.24 $40.45 $40.45 618,602
2022-04-27 $39.77 $40.20 $39.46 $39.79 $39.79 451,633
2022-04-26 $41.24 $41.34 $39.63 $39.65 $39.65 530,936
2022-04-25 $40.78 $41.11 $40.08 $41.05 $41.05 635,793
2022-04-22 $41.94 $41.99 $40.88 $40.89 $40.89 589,238
2022-04-21 $42.79 $43.00 $41.63 $41.76 $41.76 1,687,871
2022-04-20 $41.24 $43.24 $41.12 $42.48 $42.48 2,981,196
2022-04-19 $39.13 $39.73 $39.11 $39.69 $39.69 736,915
2022-04-18 $38.87 $39.21 $38.67 $38.83 $38.83 235,885
2022-04-14 $39.52 $39.70 $39.02 $39.04 $39.04 349,456
2022-04-13 $38.98 $39.52 $38.93 $39.48 $39.48 620,172
2022-04-12 $39.06 $39.25 $38.24 $38.45 $38.45 746,520
2022-04-11 $39.42 $39.75 $38.98 $39.00 $39.00 704,011
2022-04-08 $39.12 $39.51 $38.89 $38.93 $38.93 789,907
2022-04-07 $38.40 $38.52 $37.90 $38.40 $38.40 836,151
2022-04-06 $38.06 $38.43 $37.59 $38.14 $38.14 819,428
2022-04-05 $39.46 $39.62 $38.87 $38.95 $38.95 829,297
2022-04-04 $39.97 $40.58 $39.87 $40.28 $40.28 529,998
2022-04-01 $40.25 $40.36 $39.94 $40.26 $40.26 618,204
2022-03-31 $40.61 $40.80 $40.04 $40.06 $40.06 605,948
2022-03-30 $41.52 $41.59 $40.76 $40.89 $40.89 784,647
2022-03-29 $42.85 $43.17 $42.52 $42.82 $42.82 829,664
2022-03-28 $41.13 $41.71 $41.08 $41.69 $41.69 1,232,484
2022-03-25 $41.78 $42.42 $41.45 $42.42 $42.42 1,169,085
2022-03-24 $42.16 $42.74 $42.11 $42.70 $42.70 594,524
2022-03-23 $42.83 $43.12 $42.47 $42.47 $42.47 695,292
2022-03-22 $43.70 $44.18 $43.66 $43.88 $43.88 681,909
2022-03-21 $44.70 $44.93 $44.37 $44.65 $44.65 551,674
2022-03-18 $44.98 $45.79 $44.76 $45.73 $45.73 1,049,302
2022-03-17 $44.19 $45.09 $44.02 $45.05 $45.05 1,083,891
2022-03-16 $43.92 $44.73 $42.94 $43.94 $43.94 966,003
2022-03-15 $43.81 $43.86 $42.94 $43.68 $42.73 1,219,292
2022-03-14 $43.17 $43.54 $42.26 $42.79 $41.86 1,021,405
2022-03-11 $42.67 $42.79 $41.41 $41.45 $40.55 802,567
2022-03-10 $40.84 $41.49 $40.18 $40.46 $39.58 1,267,728
2022-03-09 $41.75 $42.84 $41.20 $42.33 $41.41 1,967,298
2022-03-08 $39.02 $40.31 $38.08 $38.99 $38.14 1,488,358
2022-03-07 $40.66 $40.66 $38.49 $38.63 $37.79 795,719
2022-03-04 $39.92 $40.05 $39.07 $39.79 $38.92 1,313,597
2022-03-03 $44.90 $44.90 $43.23 $43.47 $42.52 857,204
2022-03-02 $44.12 $44.71 $43.95 $44.32 $43.35 892,760
2022-03-01 $44.58 $44.60 $43.08 $43.30 $42.36 1,051,917
2022-02-28 $44.75 $45.75 $44.51 $44.89 $43.91 1,127,900
2022-02-25 $44.90 $45.95 $44.77 $45.91 $44.91 917,474
2022-02-24 $43.29 $44.42 $42.75 $44.33 $43.36 1,493,312
2022-02-23 $47.62 $47.86 $46.30 $46.36 $45.35 635,222
2022-02-22 $48.55 $48.90 $47.79 $48.27 $47.22 502,979
2022-02-18 $49.21 $49.42 $48.84 $49.17 $48.10 270,312
2022-02-17 $49.99 $50.09 $49.28 $49.43 $48.35 309,500
2022-02-16 $50.09 $50.93 $49.97 $50.83 $49.72 330,624
2022-02-15 $49.88 $50.27 $49.87 $50.12 $49.03 321,738
2022-02-14 $49.71 $49.72 $48.81 $49.18 $48.11 462,462
2022-02-11 $51.36 $51.66 $50.24 $50.47 $49.37 494,105
2022-02-10 $51.49 $52.37 $51.18 $51.37 $50.25 335,464
2022-02-09 $52.08 $52.23 $51.63 $51.84 $50.71 253,583
2022-02-08 $50.79 $51.06 $50.64 $50.96 $49.85 274,393
2022-02-07 $50.72 $51.00 $50.48 $50.59 $49.49 283,997
2022-02-04 $51.04 $51.44 $50.71 $50.96 $49.85 379,642
2022-02-03 $52.22 $52.36 $51.45 $51.52 $50.40 293,911
2022-02-02 $52.28 $52.45 $52.08 $52.27 $51.13 411,007
2022-02-01 $51.15 $51.69 $50.98 $51.63 $50.50 474,732
2022-01-31 $49.59 $50.43 $49.54 $50.41 $49.31 923,509
2022-01-28 $49.13 $49.96 $48.86 $49.92 $48.83 571,675
2022-01-27 $48.99 $49.32 $48.33 $48.53 $47.47 469,826
2022-01-26 $49.31 $49.79 $48.31 $48.65 $47.59 366,119
2022-01-25 $48.73 $48.95 $47.93 $48.46 $47.40 519,814
2022-01-24 $49.00 $50.01 $48.19 $49.97 $48.88 1,087,347
2022-01-21 $51.11 $51.36 $50.40 $50.53 $49.43 463,262
2022-01-20 $52.49 $52.70 $51.72 $51.77 $50.64 372,055
2022-01-19 $52.80 $53.00 $51.73 $51.81 $50.68 480,519
2022-01-18 $52.40 $52.67 $52.15 $52.39 $51.25 386,506
2022-01-14 $53.84 $54.11 $52.92 $53.21 $52.05 464,934
2022-01-13 $53.94 $54.46 $53.88 $53.97 $52.79 286,060
2022-01-12 $53.56 $54.18 $53.53 $54.07 $52.89 323,205
2022-01-11 $53.04 $53.43 $52.74 $53.36 $52.20 551,393
2022-01-10 $52.58 $52.66 $52.08 $52.26 $51.12 409,852
2022-01-07 $52.87 $53.16 $52.75 $52.96 $51.80 442,582
2022-01-06 $53.43 $53.52 $52.84 $52.95 $51.79 274,832
2022-01-05 $54.12 $54.32 $53.32 $53.35 $52.19 291,149
2022-01-04 $54.05 $54.54 $53.87 $54.23 $53.05 415,400
2022-01-03 $53.04 $53.22 $52.65 $53.20 $52.04 197,150
2021-12-31 $52.93 $52.94 $52.49 $52.80 $51.65 100,590
2021-12-30 $53.25 $53.36 $52.63 $52.65 $51.50 288,580
2021-12-29 $52.83 $53.08 $52.79 $53.02 $51.86 239,326
2021-12-28 $52.59 $52.75 $52.35 $52.49 $51.34 117,338
2021-12-27 $52.52 $52.54 $51.87 $52.52 $51.37 148,161
2021-12-23 $51.60 $52.07 $51.50 $51.59 $50.46 332,645
2021-12-22 $50.76 $51.52 $50.69 $51.50 $50.38 602,236
2021-12-21 $50.12 $50.73 $50.07 $50.69 $49.58 356,042
2021-12-20 $49.47 $49.58 $48.98 $49.45 $48.37 496,068
2021-12-17 $50.33 $50.54 $49.95 $50.00 $48.91 275,389
2021-12-16 $51.04 $51.09 $50.33 $50.42 $49.32 317,044
2021-12-15 $50.43 $50.82 $50.06 $50.72 $49.61 295,971
2021-12-14 $50.64 $50.96 $50.02 $50.10 $49.01 386,115
2021-12-13 $50.20 $50.29 $49.73 $49.74 $48.65 281,678
2021-12-10 $50.51 $50.65 $50.14 $50.41 $49.31 421,182
2021-12-09 $50.36 $50.59 $50.23 $50.30 $49.20 382,397
2021-12-08 $51.14 $51.35 $50.80 $50.94 $49.83 436,658
2021-12-07 $50.89 $51.79 $50.86 $51.49 $50.37 840,355
2021-12-06 $49.75 $50.55 $49.66 $50.40 $49.30 441,440
2021-12-03 $49.13 $49.26 $48.29 $48.53 $47.47 535,657
2021-12-02 $48.70 $49.56 $48.54 $49.33 $48.25 367,425
2021-12-01 $49.36 $49.50 $48.00 $48.02 $46.97 409,600
2021-11-30 $48.93 $49.15 $48.21 $48.68 $47.62 855,713
2021-11-29 $49.39 $49.46 $48.66 $49.14 $48.07 438,131
2021-11-26 $50.20 $50.31 $49.27 $49.93 $48.84 284,003
2021-11-24 $50.82 $51.27 $50.73 $51.11 $49.99 331,561
2021-11-23 $50.95 $51.13 $50.39 $50.69 $49.58 621,428
2021-11-22 $49.08 $49.35 $48.70 $48.70 $47.64 524,014
2021-11-19 $49.25 $49.52 $49.11 $49.11 $48.04 836,368
2021-11-18 $50.08 $50.15 $49.74 $49.81 $48.72 310,386
2021-11-17 $50.33 $50.50 $50.20 $50.41 $49.31 249,160
2021-11-16 $50.31 $50.63 $50.27 $50.54 $49.44 267,273
2021-11-15 $50.62 $50.81 $50.55 $50.56 $49.46 260,650
2021-11-12 $50.70 $51.04 $50.58 $51.00 $49.89 236,581
2021-11-11 $50.57 $50.65 $50.24 $50.35 $49.25 171,374
2021-11-10 $50.77 $50.91 $50.07 $50.22 $49.12 283,583
2021-11-09 $50.71 $50.80 $50.32 $50.64 $49.54 515,062
2021-11-08 $51.01 $51.22 $50.46 $50.55 $49.45 581,289
2021-11-05 $49.17 $49.73 $49.15 $49.48 $48.40 361,606
2021-11-04 $49.37 $49.71 $49.22 $49.29 $48.21 377,809
2021-11-03 $50.30 $50.38 $49.71 $49.90 $48.81 449,090
2021-11-02 $48.75 $49.54 $48.67 $49.54 $48.46 420,634
2021-11-01 $48.53 $48.74 $48.32 $48.55 $47.49 278,596
2021-10-29 $47.82 $48.09 $47.77 $47.94 $46.89 221,960
2021-10-28 $47.41 $48.36 $47.35 $48.22 $47.17 329,139
2021-10-27 $48.03 $48.16 $47.56 $47.58 $46.54 297,160
2021-10-26 $48.57 $48.60 $48.02 $48.02 $46.97 338,889
2021-10-25 $47.75 $48.20 $47.56 $47.92 $46.87 380,294
2021-10-22 $47.55 $47.80 $47.28 $47.34 $46.31 402,872
2021-10-21 $47.78 $47.79 $47.11 $47.38 $46.35 592,488
2021-10-20 $47.72 $48.39 $47.60 $48.20 $47.15 338,289
2021-10-19 $47.81 $47.97 $47.66 $47.71 $46.67 343,497
2021-10-18 $46.85 $47.42 $46.70 $47.19 $46.16 525,905
2021-10-15 $47.38 $47.65 $47.27 $47.51 $46.47 494,013
2021-10-14 $46.53 $47.22 $46.53 $47.19 $46.16 354,725
2021-10-13 $46.20 $46.42 $45.85 $46.36 $45.35 376,340
2021-10-12 $46.01 $46.29 $45.81 $46.16 $45.15 418,089
2021-10-11 $46.29 $46.64 $46.07 $46.12 $45.11 486,314
2021-10-08 $47.30 $47.35 $46.79 $46.82 $45.80 478,113
2021-10-07 $47.21 $47.40 $47.00 $47.14 $46.11 538,330
2021-10-06 $45.67 $46.45 $45.59 $46.43 $45.42 425,859
2021-10-05 $45.92 $46.28 $45.61 $46.01 $45.01 1,050,926
2021-10-04 $46.80 $46.97 $46.43 $46.71 $45.69 607,084
2021-10-01 $46.92 $47.44 $46.47 $47.25 $46.22 492,333
2021-09-30 $47.20 $47.34 $46.59 $46.74 $45.72 492,149
2021-09-29 $47.30 $47.70 $47.15 $47.29 $46.26 785,019
2021-09-28 $48.60 $48.78 $47.82 $48.20 $47.15 434,470
2021-09-27 $49.42 $49.77 $49.35 $49.38 $48.30 526,930
2021-09-24 $50.06 $50.32 $49.59 $49.59 $48.51 665,693
2021-09-23 $50.47 $50.84 $50.44 $50.48 $49.38 358,295
2021-09-22 $50.09 $50.37 $49.96 $50.01 $48.92 214,672
2021-09-21 $49.49 $49.62 $49.04 $49.25 $48.18 666,634
2021-09-20 $48.80 $49.17 $48.36 $49.04 $47.97 612,735
2021-09-17 $51.25 $51.43 $49.75 $49.76 $48.67 650,786
2021-09-16 $51.95 $52.00 $51.62 $51.72 $50.59 670,257
2021-09-15 $51.76 $52.05 $51.57 $51.96 $50.83 813,235
2021-09-14 $52.05 $52.05 $51.63 $51.82 $50.69 835,384
2021-09-13 $52.04 $52.31 $51.55 $51.98 $50.85 726,289
2021-09-10 $51.22 $51.39 $50.96 $51.32 $50.20 689,211
2021-09-09 $51.35 $51.73 $51.06 $51.12 $50.00 278,805
2021-09-08 $51.52 $51.72 $51.30 $51.42 $50.08 369,402
2021-09-07 $52.40 $52.48 $51.84 $51.84 $50.49 233,268
2021-09-03 $52.93 $53.23 $52.66 $52.97 $51.59 308,773
2021-09-02 $53.01 $53.07 $52.61 $52.76 $51.38 225,732
2021-09-01 $53.18 $53.30 $52.93 $52.97 $51.59 382,548
2021-08-31 $53.05 $53.45 $52.89 $53.12 $51.73 618,898
2021-08-30 $53.31 $53.74 $53.29 $53.61 $52.21 409,026
2021-08-27 $53.25 $53.89 $53.20 $53.76 $52.36 386,785
2021-08-26 $53.06 $53.99 $52.94 $53.44 $52.04 531,464
2021-08-25 $51.39 $52.12 $51.35 $51.83 $50.48 423,304
2021-08-24 $51.56 $51.76 $51.45 $51.52 $50.17 326,487
2021-08-23 $51.44 $51.94 $51.40 $51.93 $50.57 279,724
2021-08-20 $50.78 $51.54 $50.78 $51.51 $50.16 166,526
2021-08-19 $50.74 $51.24 $50.67 $51.12 $49.78 295,111
2021-08-18 $51.69 $52.02 $51.57 $51.59 $50.24 214,848
2021-08-17 $52.11 $52.19 $51.41 $51.72 $50.37 170,240
2021-08-16 $52.45 $52.61 $52.20 $52.55 $51.18 193,067
2021-08-13 $53.09 $53.18 $52.88 $52.99 $51.61 182,071
2021-08-12 $53.30 $53.36 $53.01 $53.24 $51.85 231,216
2021-08-11 $52.62 $53.38 $52.51 $53.36 $51.97 367,413
2021-08-10 $51.05 $51.84 $51.00 $51.80 $50.45 265,695
2021-08-09 $50.68 $50.92 $50.49 $50.78 $49.45 302,334
2021-08-06 $50.90 $51.01 $50.67 $50.83 $49.50 209,502
2021-08-05 $50.82 $50.85 $50.16 $50.28 $48.97 434,178
2021-08-04 $50.76 $51.02 $50.51 $50.52 $49.20 528,811
2021-08-03 $50.41 $50.78 $49.97 $50.75 $49.42 286,513
2021-08-02 $50.57 $50.77 $49.78 $49.79 $48.49 267,684
2021-07-30 $50.22 $50.48 $49.78 $49.89 $48.59 214,933
2021-07-29 $50.61 $50.66 $50.29 $50.29 $48.98 307,753
2021-07-28 $49.27 $50.40 $48.91 $50.29 $48.98 396,203
2021-07-27 $48.96 $49.15 $48.69 $49.09 $47.81 353,801
2021-07-26 $49.28 $49.39 $49.04 $49.36 $48.07 291,391
2021-07-23 $48.88 $48.97 $48.63 $48.83 $47.55 204,454
2021-07-22 $48.77 $48.77 $48.35 $48.45 $47.18 189,242
2021-07-21 $48.23 $48.92 $48.22 $48.85 $47.57 239,746
2021-07-20 $47.15 $48.07 $47.03 $47.88 $46.63 348,163
2021-07-19 $47.43 $47.52 $46.79 $47.04 $45.81 446,089
2021-07-16 $49.40 $49.42 $48.68 $48.74 $47.47 326,970
2021-07-15 $49.07 $49.42 $48.92 $49.25 $47.96 353,264
2021-07-14 $49.83 $50.10 $49.57 $49.72 $48.42 225,074
2021-07-13 $50.06 $50.11 $49.68 $49.72 $48.42 263,865
2021-07-12 $49.60 $50.21 $49.41 $50.03 $48.72 251,706
2021-07-09 $50.03 $50.55 $49.95 $50.44 $49.12 344,614
2021-07-08 $49.23 $49.42 $48.86 $49.16 $47.88 326,615
2021-07-07 $50.09 $50.60 $50.01 $50.53 $49.21 195,156
2021-07-06 $50.49 $50.49 $49.34 $49.82 $48.52 317,287
2021-07-02 $50.69 $50.70 $50.35 $50.64 $49.32 314,318
2021-07-01 $50.93 $51.16 $50.73 $51.12 $49.78 349,290
2021-06-30 $50.75 $50.97 $50.38 $50.84 $49.51 364,063
2021-06-29 $51.49 $51.64 $51.07 $51.21 $49.87 205,043
2021-06-28 $51.51 $51.53 $50.94 $51.23 $49.89 582,882
2021-06-25 $52.60 $52.60 $52.14 $52.25 $50.88 422,251
2021-06-24 $51.18 $51.73 $51.08 $51.70 $50.35 277,110
2021-06-23 $50.88 $51.04 $50.60 $50.66 $49.34 292,050
2021-06-22 $51.20 $51.40 $50.90 $51.24 $49.90 257,163
2021-06-21 $50.16 $50.86 $50.08 $50.77 $49.44 328,042
2021-06-18 $49.24 $49.54 $49.09 $49.35 $48.06 389,501
2021-06-17 $50.87 $50.99 $50.10 $50.50 $49.18 360,343
2021-06-16 $51.51 $51.69 $51.05 $51.20 $49.86 307,419
2021-06-15 $51.63 $51.86 $51.39 $51.78 $50.43 288,717
2021-06-14 $51.99 $52.10 $51.39 $51.60 $50.25 333,934
2021-06-11 $52.61 $52.65 $52.27 $52.56 $51.19 288,655
2021-06-10 $52.82 $52.89 $52.09 $52.14 $50.78 363,487
2021-06-09 $52.36 $52.42 $51.84 $51.90 $50.54 342,979
2021-06-08 $53.01 $53.26 $52.89 $53.10 $51.71 233,814
2021-06-07 $53.19 $53.28 $52.95 $53.09 $51.70 325,042
2021-06-04 $52.69 $52.69 $52.10 $52.36 $50.99 333,309
2021-06-03 $52.62 $52.76 $52.35 $52.43 $51.06 399,211
2021-06-02 $52.65 $52.84 $52.33 $52.54 $51.17 458,106
2021-06-01 $53.01 $53.14 $52.57 $52.64 $51.26 334,999
2021-05-28 $52.38 $52.40 $52.05 $52.07 $50.71 447,571
2021-05-27 $52.61 $52.82 $52.27 $52.30 $50.93 469,140
2021-05-26 $51.33 $51.50 $51.16 $51.37 $50.03 287,410
2021-05-25 $51.59 $51.74 $50.81 $50.89 $49.56 306,495
2021-05-24 $51.16 $51.57 $51.06 $51.49 $50.14 450,204
2021-05-21 $50.68 $50.94 $50.39 $50.54 $49.22 344,153
2021-05-20 $50.26 $50.68 $50.03 $50.48 $49.16 371,792
2021-05-19 $50.24 $50.38 $49.54 $50.31 $49.00 697,717
2021-05-18 $51.71 $51.76 $51.02 $51.03 $49.70 448,697
2021-05-17 $50.90 $51.32 $50.75 $51.18 $49.84 346,891
2021-05-14 $50.74 $51.25 $50.52 $51.18 $49.84 486,479
2021-05-13 $49.04 $49.89 $48.96 $49.79 $48.49 561,845
2021-05-12 $49.88 $50.11 $49.14 $49.36 $48.07 666,515
2021-05-11 $50.37 $50.71 $49.94 $50.23 $48.92 737,722
2021-05-10 $51.18 $51.46 $50.53 $50.54 $49.22 481,927
2021-05-07 $50.36 $51.05 $50.26 $50.99 $49.66 467,113
2021-05-06 $50.58 $50.59 $50.04 $50.41 $49.09 525,070
2021-05-05 $49.84 $50.42 $49.60 $50.00 $48.69 573,700
2021-05-04 $47.49 $48.18 $47.34 $48.16 $46.90 958,475
2021-05-03 $47.75 $48.13 $47.48 $47.74 $46.49 318,991
2021-04-30 $48.07 $48.10 $47.17 $47.27 $46.03 423,692
2021-04-29 $47.97 $48.27 $47.77 $48.13 $46.87 489,559
2021-04-28 $48.02 $48.23 $47.91 $47.95 $46.70 624,296
2021-04-27 $47.56 $47.66 $47.38 $47.38 $46.14 429,886
2021-04-26 $47.82 $48.02 $47.70 $47.71 $46.46 533,183
2021-04-23 $46.91 $47.89 $46.91 $47.73 $46.48 493,803
2021-04-22 $47.51 $47.55 $47.22 $47.27 $46.03 659,070
2021-04-21 $47.32 $48.11 $47.25 $48.02 $46.77 810,559
2021-04-20 $47.86 $47.90 $47.08 $47.22 $45.99 946,572
2021-04-19 $48.62 $48.74 $48.35 $48.45 $47.18 378,664
2021-04-16 $48.63 $48.76 $48.45 $48.63 $47.36 1,190,779
2021-04-15 $48.21 $48.26 $47.87 $48.05 $46.79 1,894,328
2021-04-14 $47.86 $48.28 $47.86 $48.12 $46.86 350,400
2021-04-13 $48.30 $48.32 $47.83 $48.10 $46.84 410,610
2021-04-12 $48.56 $48.71 $48.13 $48.33 $47.07 386,533
2021-04-09 $48.29 $48.75 $48.28 $48.75 $47.48 207,922
2021-04-08 $47.37 $48.16 $47.35 $48.05 $46.79 402,464
2021-04-07 $47.66 $47.92 $47.37 $47.56 $46.32 456,495
2021-04-06 $47.26 $47.56 $46.85 $46.98 $45.75 420,236
2021-04-05 $47.47 $47.92 $47.23 $47.67 $46.42 261,774
2021-04-01 $46.65 $46.78 $46.28 $46.78 $45.56 466,489
2021-03-31 $47.47 $47.81 $46.75 $46.98 $45.75 1,193,924
2021-03-30 $45.95 $46.92 $45.91 $46.80 $45.58 670,962
2021-03-29 $45.99 $46.43 $45.96 $46.31 $45.10 285,845
2021-03-26 $45.87 $46.43 $45.59 $46.39 $45.18 363,012
2021-03-25 $44.55 $45.61 $44.31 $45.58 $44.39 463,500
2021-03-24 $44.66 $45.05 $44.34 $44.34 $43.18 302,993
2021-03-23 $45.11 $45.23 $43.78 $43.89 $42.74 447,021
2021-03-22 $45.40 $45.41 $44.73 $44.80 $43.63 618,786
2021-03-19 $45.88 $45.90 $45.13 $45.16 $43.98 820,148
2021-03-18 $46.04 $46.76 $45.87 $45.91 $44.71 550,106
2021-03-17 $46.56 $47.20 $46.27 $47.05 $44.90 540,245
2021-03-16 $47.50 $47.67 $46.82 $47.20 $45.04 387,683
2021-03-15 $48.47 $48.54 $47.75 $48.31 $46.10 326,591
2021-03-12 $48.30 $48.67 $48.04 $48.67 $46.45 307,181
2021-03-11 $48.36 $48.70 $48.04 $48.25 $46.05 583,316
2021-03-10 $47.34 $48.26 $47.30 $47.96 $45.77 648,615
2021-03-09 $47.17 $47.80 $46.69 $47.53 $45.36 2,115,842
2021-03-08 $46.31 $47.68 $46.20 $46.98 $44.83 768,651
2021-03-05 $46.38 $46.57 $45.41 $46.52 $44.40 563,071
2021-03-04 $46.61 $47.47 $45.69 $46.28 $44.17 831,227
2021-03-03 $45.40 $46.26 $45.27 $45.64 $43.56 670,250
2021-03-02 $45.19 $45.52 $44.67 $44.70 $42.66 473,868
2021-03-01 $43.66 $44.71 $43.60 $44.52 $42.49 517,006
2021-02-26 $43.67 $43.94 $42.96 $43.33 $41.35 557,534
2021-02-25 $45.22 $45.62 $44.21 $44.32 $42.30 524,140
2021-02-24 $44.66 $45.62 $44.35 $45.52 $43.44 493,022
2021-02-23 $44.10 $44.41 $43.61 $44.31 $42.29 475,231
2021-02-22 $44.08 $44.56 $43.78 $44.06 $42.05 470,092
2021-02-19 $43.72 $44.13 $43.66 $44.08 $42.07 376,316
2021-02-18 $43.60 $43.74 $43.12 $43.43 $41.45 529,914
2021-02-17 $44.07 $44.30 $43.67 $44.23 $42.21 349,605
2021-02-16 $45.33 $45.52 $44.87 $44.88 $42.83 453,543
2021-02-12 $43.80 $45.21 $43.76 $45.13 $43.07 821,707
2021-02-11 $43.98 $44.66 $43.96 $44.44 $42.41 662,834
2021-02-10 $43.96 $44.25 $43.36 $43.61 $41.62 314,971
2021-02-09 $44.04 $44.17 $43.47 $43.81 $41.81 478,253
2021-02-08 $43.65 $43.81 $43.02 $43.18 $41.21 304,500
2021-02-05 $42.94 $43.16 $42.68 $42.93 $40.97 293,206
2021-02-04 $42.78 $43.51 $42.73 $43.35 $41.37 466,134
2021-02-03 $43.30 $43.54 $43.11 $43.45 $41.47 499,044
2021-02-02 $42.96 $43.26 $42.77 $43.01 $41.05 285,476
2021-02-01 $42.38 $42.69 $42.14 $42.64 $40.69 471,045
2021-01-29 $41.90 $42.20 $41.14 $41.14 $39.26 480,955
2021-01-28 $42.62 $42.96 $42.07 $42.62 $40.67 411,317
2021-01-27 $41.69 $42.21 $40.92 $41.50 $39.60 928,413
2021-01-26 $43.40 $43.52 $42.78 $42.84 $40.88 319,609
2021-01-25 $42.87 $43.22 $42.50 $43.22 $41.25 403,125
2021-01-22 $43.96 $44.25 $43.84 $44.20 $42.18 194,666
2021-01-21 $44.71 $45.10 $44.37 $44.47 $42.44 295,264
2021-01-20 $44.86 $45.28 $44.81 $45.26 $43.19 197,917
2021-01-19 $45.38 $45.44 $44.63 $45.00 $42.94 243,483
2021-01-15 $44.45 $44.66 $43.92 $44.48 $42.45 329,800
2021-01-14 $44.25 $45.15 $44.21 $44.73 $42.69 406,945
2021-01-13 $45.31 $45.40 $44.59 $44.62 $42.58 388,682
2021-01-12 $45.20 $45.99 $45.02 $45.96 $43.86 678,689
2021-01-11 $45.34 $46.07 $45.30 $45.79 $43.70 721,026
2021-01-08 $46.88 $47.36 $46.38 $47.30 $45.14 644,278
2021-01-07 $47.07 $47.93 $46.93 $47.60 $45.43 715,620
2021-01-06 $45.53 $46.74 $45.50 $46.65 $44.52 551,835
2021-01-05 $42.37 $43.30 $42.36 $43.23 $41.26 384,232
2021-01-04 $43.57 $43.67 $42.53 $42.71 $40.76 366,156
2020-12-31 $41.98 $42.59 $41.76 $42.58 $40.64 395,274
2020-12-30 $42.68 $43.07 $42.63 $42.82 $40.86 250,701
2020-12-29 $42.62 $42.73 $42.16 $42.30 $40.37 175,403
2020-12-28 $42.83 $42.83 $42.43 $42.53 $40.59 99,906
2020-12-24 $42.32 $42.48 $42.00 $42.39 $40.45 49,502
2020-12-23 $42.37 $42.55 $41.93 $42.12 $40.20 150,796
2020-12-22 $41.77 $42.17 $41.71 $42.02 $40.10 255,445
2020-12-21 $40.39 $41.82 $40.39 $41.66 $39.76 433,088
2020-12-18 $42.07 $42.83 $41.98 $42.76 $40.81 384,376
2020-12-17 $41.40 $41.75 $41.37 $41.61 $39.71 253,677
2020-12-16 $41.02 $41.22 $40.57 $40.63 $38.77 297,769
2020-12-15 $39.73 $40.38 $39.57 $40.29 $38.45 385,614
2020-12-14 $40.22 $40.29 $39.43 $39.43 $37.63 281,622
2020-12-11 $39.54 $39.63 $39.10 $39.58 $37.77 347,184
2020-12-10 $39.53 $40.13 $39.50 $39.60 $37.79 335,553
2020-12-09 $40.83 $40.89 $39.87 $40.18 $38.34 298,910
2020-12-08 $40.95 $41.61 $40.89 $41.17 $39.29 359,046
2020-12-07 $41.11 $41.42 $40.96 $41.37 $39.48 741,263
2020-12-04 $41.93 $42.06 $41.59 $41.82 $39.91 296,365
2020-12-03 $41.24 $41.49 $41.00 $41.29 $39.40 347,832
2020-12-02 $39.95 $40.68 $39.90 $40.16 $38.33 287,100
2020-12-01 $40.34 $40.56 $40.08 $40.38 $38.54 331,645
2020-11-30 $40.46 $40.51 $39.08 $39.25 $37.46 738,844
2020-11-27 $40.56 $40.92 $40.36 $40.47 $38.62 338,505
2020-11-25 $42.11 $42.56 $42.06 $42.46 $40.52 511,829
2020-11-24 $40.53 $41.94 $40.32 $41.87 $39.96 503,073
2020-11-23 $40.06 $40.07 $39.04 $39.46 $37.66 387,586
2020-11-20 $39.48 $39.87 $39.41 $39.66 $37.85 250,641
2020-11-19 $39.57 $39.83 $39.27 $39.78 $37.96 263,083
2020-11-18 $40.44 $40.58 $39.95 $39.96 $38.13 260,566
2020-11-17 $39.78 $40.14 $39.39 $40.10 $38.27 268,521
2020-11-16 $40.20 $40.50 $39.87 $40.06 $38.23 365,883
2020-11-13 $39.47 $39.83 $39.38 $39.53 $37.72 212,474
2020-11-12 $39.96 $40.02 $38.87 $39.08 $37.29 234,110
2020-11-11 $40.05 $40.25 $39.65 $39.94 $38.12 435,935
2020-11-10 $39.54 $40.39 $39.46 $39.79 $37.97 540,091
2020-11-09 $39.18 $39.47 $37.74 $37.90 $36.17 581,009
2020-11-06 $38.40 $38.79 $37.84 $37.94 $36.21 429,521
2020-11-05 $37.34 $37.93 $37.26 $37.36 $35.65 490,410
2020-11-04 $36.97 $37.03 $36.15 $36.59 $34.92 739,610
2020-11-03 $38.04 $38.71 $38.03 $38.32 $36.57 498,385
2020-11-02 $36.66 $36.78 $36.25 $36.78 $35.10 455,054
2020-10-30 $35.49 $35.64 $34.85 $35.15 $33.54 440,436
2020-10-29 $33.92 $35.21 $33.80 $35.08 $33.48 639,830
2020-10-28 $33.99 $34.34 $33.57 $33.77 $32.23 420,674
2020-10-27 $35.64 $35.76 $35.30 $35.36 $33.74 302,373
2020-10-26 $36.91 $36.96 $35.83 $36.10 $34.45 256,676
2020-10-23 $37.41 $37.49 $36.95 $37.32 $35.62 212,970
2020-10-22 $36.87 $37.20 $36.49 $36.93 $35.24 351,140
2020-10-21 $37.65 $38.00 $37.42 $37.56 $35.84 165,951
2020-10-20 $38.32 $38.34 $37.74 $37.83 $36.10 281,964
2020-10-19 $38.67 $38.80 $37.76 $37.86 $36.13 247,809
2020-10-16 $38.23 $38.74 $38.09 $38.31 $36.56 331,337
2020-10-15 $37.29 $37.87 $37.26 $37.87 $36.14 372,975
2020-10-14 $38.41 $38.69 $38.18 $38.32 $36.57 258,595
2020-10-13 $38.85 $38.99 $38.45 $38.58 $36.82 200,296
2020-10-12 $39.70 $39.90 $39.54 $39.62 $37.81 175,777
2020-10-09 $39.91 $40.00 $39.46 $39.53 $37.72 274,550
2020-10-08 $39.72 $39.98 $39.51 $39.80 $37.98 280,788
2020-10-07 $38.28 $39.35 $38.26 $39.03 $37.25 636,094
2020-10-06 $38.17 $38.57 $37.55 $37.57 $35.85 270,049
2020-10-05 $36.85 $37.57 $36.81 $37.55 $35.83 280,356
2020-10-02 $35.38 $36.72 $35.37 $36.55 $34.88 294,698
2020-10-01 $36.14 $36.31 $35.80 $36.01 $34.37 774,911
2020-09-30 $36.18 $36.48 $35.87 $36.09 $34.44 348,530
2020-09-29 $36.61 $36.92 $36.38 $36.46 $34.79 296,967
2020-09-28 $36.79 $37.03 $36.70 $36.86 $35.18 752,055
2020-09-25 $35.37 $36.07 $35.29 $36.06 $34.41 243,175
2020-09-24 $35.43 $35.89 $35.18 $35.51 $33.89 234,029
2020-09-23 $35.84 $35.95 $35.13 $35.14 $33.53 359,048
2020-09-22 $35.69 $35.94 $35.39 $35.87 $34.23 381,918
2020-09-21 $35.64 $35.72 $34.84 $35.72 $34.09 454,134
2020-09-18 $37.93 $38.16 $37.36 $37.56 $35.84 310,329
2020-09-17 $38.49 $39.01 $38.44 $38.70 $36.93 254,947
2020-09-16 $39.00 $39.37 $38.94 $38.95 $37.17 241,365
2020-09-15 $38.58 $39.05 $38.49 $38.78 $37.01 247,864
2020-09-14 $37.94 $37.96 $37.71 $37.84 $36.11 306,376
2020-09-11 $37.21 $37.84 $37.00 $37.38 $35.67 306,365
2020-09-10 $37.44 $37.56 $36.69 $36.74 $35.06 204,902
2020-09-09 $36.93 $37.47 $36.82 $37.17 $35.47 353,862
2020-09-08 $36.05 $36.65 $35.92 $36.03 $34.38 305,860
2020-09-04 $36.42 $36.81 $35.57 $36.47 $34.80 338,604
2020-09-03 $37.00 $37.12 $35.80 $35.98 $34.34 308,910
2020-09-02 $37.76 $37.86 $37.27 $37.79 $35.85 264,785
2020-09-01 $37.40 $37.95 $37.11 $37.91 $35.96 282,203
2020-08-31 $37.49 $37.58 $37.07 $37.10 $35.19 212,741
2020-08-28 $38.26 $38.33 $37.78 $37.88 $35.93 436,063
2020-08-27 $38.86 $38.87 $37.90 $38.20 $36.24 461,503
2020-08-26 $38.80 $38.98 $38.71 $38.85 $36.85 388,643
2020-08-25 $39.15 $39.22 $38.34 $38.56 $36.58 482,174
2020-08-24 $39.84 $39.90 $39.42 $39.59 $37.55 344,056
2020-08-21 $38.20 $38.98 $38.19 $38.82 $36.82 417,054
2020-08-20 $38.69 $39.19 $38.61 $39.08 $37.07 381,764
2020-08-19 $39.55 $40.06 $39.46 $39.84 $37.79 605,893
2020-08-18 $40.18 $40.18 $39.65 $39.94 $37.89 393,523
2020-08-17 $39.72 $39.95 $39.62 $39.70 $37.66 207,375
2020-08-14 $39.07 $39.40 $38.90 $39.02 $37.01 269,300
2020-08-13 $39.66 $39.95 $39.49 $39.58 $37.55 178,151
2020-08-12 $40.11 $40.61 $39.89 $39.95 $37.90 284,496
2020-08-11 $39.53 $39.67 $39.11 $39.12 $37.11 188,328
2020-08-10 $38.92 $39.16 $38.74 $38.98 $36.98 194,840
2020-08-07 $38.20 $38.80 $38.17 $38.79 $36.80 181,768
2020-08-06 $38.04 $38.60 $38.03 $38.45 $36.47 225,394
2020-08-05 $38.12 $38.57 $38.12 $38.25 $36.28 274,655
2020-08-04 $36.91 $37.50 $36.88 $37.50 $35.57 329,969
2020-08-03 $37.39 $37.69 $37.15 $37.59 $35.66 485,180
2020-07-31 $37.04 $37.11 $36.11 $36.39 $34.52 483,178
2020-07-30 $36.50 $37.24 $36.08 $37.21 $35.30 469,720
2020-07-29 $37.36 $38.01 $37.30 $37.87 $35.92 471,286
2020-07-28 $38.19 $38.28 $37.58 $37.60 $35.67 614,617
2020-07-27 $38.33 $38.88 $38.27 $38.84 $36.84 227,311
2020-07-24 $38.01 $38.27 $37.86 $38.16 $36.20 291,814
2020-07-23 $38.62 $38.73 $38.20 $38.44 $36.46 342,301
2020-07-22 $38.68 $38.90 $38.59 $38.80 $36.81 299,526
2020-07-21 $39.04 $39.17 $38.61 $38.72 $36.73 259,047
2020-07-20 $38.37 $39.07 $38.28 $38.89 $36.89 491,772
2020-07-17 $38.01 $38.24 $37.87 $38.15 $36.19 331,764
2020-07-16 $37.90 $38.27 $37.75 $38.17 $36.21 376,718
2020-07-15 $38.25 $38.40 $37.59 $38.06 $36.10 435,610
2020-07-14 $35.96 $37.25 $35.91 $37.16 $35.25 540,788
2020-07-13 $36.70 $36.82 $35.70 $35.79 $33.95 831,057
2020-07-10 $36.22 $36.57 $36.02 $36.52 $34.64 473,491
2020-07-09 $36.28 $36.32 $35.17 $35.40 $33.58 574,807
2020-07-08 $35.80 $36.16 $35.52 $35.83 $33.99 608,860
2020-07-07 $36.61 $36.65 $35.94 $36.14 $34.28 795,905
2020-07-06 $36.37 $36.50 $36.05 $36.23 $34.37 407,250
2020-07-02 $35.85 $36.30 $35.50 $35.66 $33.83 619,999
2020-07-01 $34.55 $34.94 $34.52 $34.83 $33.04 588,400
2020-06-30 $33.79 $34.39 $33.55 $34.31 $32.55 791,733
2020-06-29 $34.30 $34.70 $34.09 $34.48 $32.71 543,955
2020-06-26 $34.22 $34.25 $33.73 $33.81 $32.07 380,990
2020-06-25 $33.64 $34.07 $33.32 $34.06 $32.31 948,232
2020-06-24 $34.65 $34.76 $33.76 $33.84 $32.10 834,370
2020-06-23 $36.01 $36.10 $35.47 $35.51 $33.68 749,627
2020-06-22 $35.20 $35.34 $34.91 $35.20 $33.39 1,160,840
2020-06-19 $36.14 $36.17 $34.39 $34.67 $32.89 1,438,489
2020-06-18 $35.34 $35.91 $35.24 $35.73 $33.89 470,571
2020-06-17 $36.65 $36.65 $35.52 $35.56 $33.73 793,990
2020-06-16 $36.58 $36.64 $35.59 $36.08 $34.23 730,950
2020-06-15 $33.13 $34.51 $32.95 $34.32 $32.56 520,961
2020-06-12 $33.91 $34.12 $32.92 $33.71 $31.98 490,072
2020-06-11 $33.68 $34.19 $32.49 $32.59 $30.91 560,474
2020-06-10 $36.23 $36.25 $35.45 $35.45 $33.63 573,027
2020-06-09 $35.66 $36.17 $35.56 $35.83 $33.99 422,061
2020-06-08 $36.77 $36.85 $35.74 $36.25 $34.39 733,659
2020-06-05 $36.68 $37.54 $36.68 $36.83 $34.94 419,197
2020-06-04 $35.52 $36.15 $35.35 $35.69 $33.86 585,570
2020-06-03 $35.13 $35.64 $35.09 $35.48 $33.66 601,548
2020-06-02 $33.52 $33.98 $33.29 $33.93 $32.19 1,002,678
2020-06-01 $32.80 $33.09 $32.66 $32.80 $31.11 730,185
2020-05-29 $32.98 $33.03 $31.96 $32.16 $30.51 1,019,013
2020-05-28 $32.65 $32.65 $31.94 $32.01 $30.36 1,056,997
2020-05-27 $32.14 $32.27 $31.64 $32.22 $30.56 458,728
2020-05-26 $31.10 $31.18 $30.70 $30.84 $29.25 436,626
2020-05-22 $30.19 $30.22 $29.75 $29.92 $28.38 411,250
2020-05-21 $30.16 $30.30 $29.62 $29.81 $28.28 441,234
2020-05-20 $29.71 $30.53 $29.63 $30.11 $28.56 808,579
2020-05-19 $29.66 $29.99 $29.31 $29.33 $27.82 686,975
2020-05-18 $29.25 $30.20 $29.14 $30.04 $28.50 841,273
2020-05-15 $27.38 $27.86 $27.26 $27.86 $26.43 3,050,074
2020-05-14 $26.93 $28.27 $26.56 $27.99 $26.55 1,230,445
2020-05-13 $28.19 $28.19 $27.48 $27.76 $26.33 963,821
2020-05-12 $28.70 $28.78 $28.19 $28.22 $26.77 776,534
2020-05-11 $29.25 $29.25 $28.56 $28.60 $27.13 983,486
2020-05-08 $29.32 $29.53 $29.17 $29.45 $27.94 600,879
2020-05-07 $29.04 $29.31 $28.78 $28.83 $27.35 644,187
2020-05-06 $29.12 $29.17 $27.99 $28.01 $26.57 819,923
2020-05-05 $29.51 $29.66 $28.87 $28.88 $27.40 733,566
2020-05-04 $29.06 $29.74 $28.95 $29.74 $28.21 529,336
2020-05-01 $30.00 $30.00 $28.99 $29.38 $27.87 432,328
2020-04-30 $29.98 $30.28 $29.77 $30.12 $28.57 760,435
2020-04-29 $30.69 $31.54 $30.68 $31.43 $29.81 712,692
2020-04-28 $30.16 $30.28 $29.74 $29.78 $28.25 814,303
2020-04-27 $29.71 $29.78 $29.16 $29.66 $28.14 1,357,927
2020-04-24 $28.20 $28.48 $27.99 $28.39 $26.93 979,219
2020-04-23 $28.09 $28.50 $27.53 $27.67 $26.25 1,025,173
2020-04-22 $28.23 $28.34 $27.73 $28.00 $26.56 1,625,446
2020-04-21 $26.73 $27.22 $26.23 $26.25 $24.90 1,163,792
2020-04-20 $27.25 $27.49 $26.80 $26.80 $25.42 643,832
2020-04-17 $27.86 $27.98 $27.42 $27.84 $26.41 927,487
2020-04-16 $27.10 $27.10 $26.40 $26.74 $25.37 1,422,687
2020-04-15 $26.50 $26.55 $25.77 $26.10 $24.76 1,366,867
2020-04-14 $28.45 $28.83 $27.90 $28.05 $26.61 1,921,596
2020-04-13 $29.64 $29.71 $28.59 $29.04 $27.55 676,705
2020-04-09 $29.21 $30.09 $29.14 $29.97 $28.43 973,975
2020-04-08 $27.43 $27.69 $26.85 $27.59 $26.17 1,003,723
2020-04-07 $28.36 $28.54 $26.96 $26.99 $25.60 1,213,030
2020-04-06 $27.32 $27.85 $27.14 $27.49 $26.08 1,650,516
2020-04-03 $26.41 $26.52 $25.37 $25.87 $24.54 1,525,913
2020-04-02 $26.34 $26.88 $25.67 $26.25 $24.90 2,170,694
2020-04-01 $25.94 $26.71 $25.75 $25.90 $24.57 1,933,772
2020-03-31 $26.18 $27.43 $25.89 $26.84 $25.46 1,876,718
2020-03-30 $25.12 $25.89 $24.90 $25.58 $24.27 1,518,264
2020-03-27 $25.05 $25.95 $24.87 $25.36 $24.06 2,612,366
2020-03-26 $25.33 $27.08 $25.14 $26.81 $25.43 2,929,662
2020-03-25 $23.23 $24.69 $22.65 $23.90 $22.67 2,765,297
2020-03-24 $21.47 $23.22 $21.21 $22.87 $21.69 2,519,554
2020-03-23 $20.09 $20.77 $19.56 $20.18 $19.14 1,944,477
2020-03-20 $20.41 $21.08 $19.87 $19.87 $18.85 2,164,850
2020-03-19 $18.50 $19.35 $18.34 $18.96 $17.99 1,436,488
2020-03-18 $19.00 $19.98 $17.73 $18.64 $17.68 1,255,750
2020-03-17 $21.77 $22.86 $21.07 $22.47 $21.31 1,271,969
2020-03-16 $22.46 $23.80 $22.46 $22.57 $21.41 1,473,332
2020-03-13 $27.25 $27.56 $25.35 $27.51 $26.10 1,501,792
2020-03-12 $26.97 $27.04 $25.28 $26.04 $24.70 1,529,985
2020-03-11 $30.68 $30.74 $29.34 $29.62 $27.36 2,584,693
2020-03-10 $32.18 $32.30 $30.87 $31.83 $29.40 3,228,162
2020-03-09 $31.94 $32.55 $30.93 $30.99 $28.62 3,255,997
2020-03-06 $34.29 $34.84 $33.74 $34.31 $31.69 1,879,739
2020-03-05 $35.43 $36.05 $35.20 $35.36 $32.66 1,687,835
2020-03-04 $35.76 $36.27 $35.40 $36.27 $33.50 948,326
2020-03-03 $35.60 $36.04 $34.71 $35.06 $32.38 1,733,944
2020-03-02 $34.55 $35.21 $34.22 $35.21 $32.52 1,144,460
2020-02-28 $33.51 $34.18 $33.22 $33.88 $31.29 2,146,885
2020-02-27 $34.65 $35.12 $34.21 $34.21 $31.60 1,611,734
2020-02-26 $35.89 $36.09 $35.36 $35.43 $32.72 1,079,335
2020-02-25 $36.33 $36.33 $35.24 $35.32 $32.62 915,098
2020-02-24 $36.19 $36.55 $36.14 $36.26 $33.49 683,722
2020-02-21 $37.68 $37.82 $37.51 $37.60 $34.73 439,691
2020-02-20 $38.06 $38.12 $37.59 $37.85 $34.96 691,785
2020-02-19 $37.98 $38.15 $37.97 $38.03 $35.13 467,657
2020-02-18 $38.05 $38.19 $37.91 $37.91 $35.01 641,028
2020-02-14 $39.09 $39.09 $38.82 $38.90 $35.93 292,547
2020-02-13 $39.08 $39.19 $38.99 $39.11 $36.12 469,500
2020-02-12 $39.67 $39.67 $39.40 $39.41 $36.40 679,083
2020-02-11 $39.35 $39.42 $39.19 $39.22 $36.22 522,935
2020-02-10 $38.60 $38.76 $38.55 $38.75 $35.79 358,054
2020-02-07 $38.52 $38.62 $38.39 $38.46 $35.52 453,018
2020-02-06 $38.98 $39.08 $38.84 $38.89 $35.92 489,871
2020-02-05 $38.82 $39.11 $38.70 $39.05 $36.07 603,156
2020-02-04 $38.74 $38.79 $38.52 $38.76 $35.80 740,504
2020-02-03 $37.76 $38.21 $37.75 $38.10 $35.19 540,496
2020-01-31 $38.03 $38.08 $37.46 $37.59 $34.72 532,926
2020-01-30 $37.86 $38.43 $37.77 $38.43 $35.49 575,414
2020-01-29 $38.55 $38.64 $38.26 $38.26 $35.34 476,055
2020-01-28 $37.60 $38.19 $37.53 $38.13 $35.22 746,956
2020-01-27 $37.70 $37.98 $37.61 $37.77 $34.89 692,313
2020-01-24 $38.80 $38.80 $38.38 $38.56 $35.61 822,182
2020-01-23 $38.23 $38.41 $38.00 $38.39 $35.46 1,058,559
2020-01-22 $38.44 $38.49 $38.32 $38.39 $35.46 584,254
2020-01-21 $38.54 $38.60 $38.37 $38.42 $35.49 617,485
2020-01-17 $38.77 $38.89 $38.63 $38.82 $35.85 878,780
2020-01-16 $38.45 $38.88 $38.44 $38.88 $35.91 778,094
2020-01-15 $38.61 $38.84 $38.59 $38.77 $35.81 1,309,009
2020-01-14 $39.24 $39.41 $39.17 $39.21 $36.22 588,536
2020-01-13 $39.22 $39.64 $39.17 $39.62 $36.59 649,271
2020-01-10 $39.13 $39.24 $39.02 $39.15 $36.16 715,515
2020-01-09 $39.49 $39.65 $39.40 $39.61 $36.58 680,776
2020-01-08 $39.36 $39.83 $39.35 $39.69 $36.66 649,766
2020-01-07 $39.67 $39.85 $39.64 $39.73 $36.70 345,485
2020-01-06 $39.65 $39.92 $39.63 $39.91 $36.86 288,991
2020-01-03 $39.81 $40.10 $39.78 $39.84 $36.80 488,006
2020-01-02 $40.87 $40.88 $40.58 $40.84 $37.72 490,650
2019-12-31 $39.87 $40.34 $39.87 $40.33 $37.25 251,554
2019-12-30 $40.50 $40.52 $39.97 $39.99 $36.94 355,206
2019-12-27 $40.48 $40.58 $40.34 $40.36 $37.28 216,621
2019-12-26 $39.89 $40.26 $39.89 $40.26 $37.18 142,518
2019-12-24 $39.85 $39.95 $39.73 $39.91 $36.86 110,347
2019-12-23 $39.85 $39.93 $39.70 $39.86 $36.82 368,506
2019-12-20 $39.78 $39.86 $39.68 $39.69 $36.66 383,460
2019-12-19 $39.62 $39.67 $39.36 $39.40 $36.39 341,734
2019-12-18 $39.92 $39.92 $39.68 $39.82 $36.78 316,416
2019-12-17 $39.93 $40.03 $39.55 $39.66 $36.63 802,774
2019-12-16 $40.25 $40.44 $40.11 $40.15 $37.08 496,879
2019-12-13 $40.00 $40.38 $39.80 $39.96 $36.91 583,684
2019-12-12 $39.32 $39.68 $39.29 $39.53 $36.51 725,269
2019-12-11 $38.71 $39.22 $38.68 $39.19 $36.20 394,444
2019-12-10 $38.70 $38.84 $38.52 $38.77 $35.81 581,011
2019-12-09 $38.80 $38.82 $38.59 $38.76 $35.80 637,695
2019-12-06 $38.86 $38.90 $38.70 $38.74 $35.78 423,049
2019-12-05 $38.42 $38.60 $38.31 $38.58 $35.63 721,185
2019-12-04 $38.26 $38.48 $38.19 $38.38 $35.45 654,419
2019-12-03 $37.47 $38.03 $37.46 $38.02 $35.12 1,110,294
2019-12-02 $38.20 $38.24 $37.94 $38.19 $35.27 773,250
2019-11-29 $38.08 $38.39 $38.08 $38.30 $35.37 404,950
2019-11-27 $39.04 $39.04 $38.70 $38.97 $35.99 474,048
2019-11-26 $38.43 $38.74 $38.34 $38.65 $35.70 683,246
2019-11-25 $37.53 $37.71 $37.48 $37.62 $34.75 425,369
2019-11-22 $37.31 $37.40 $37.16 $37.36 $34.51 468,486
2019-11-21 $36.86 $37.10 $36.71 $36.99 $34.16 464,354
2019-11-20 $36.75 $37.17 $36.75 $36.92 $34.10 565,977
2019-11-19 $37.58 $37.59 $37.18 $37.42 $34.56 660,058
2019-11-18 $37.33 $37.46 $37.30 $37.40 $34.54 360,058
2019-11-15 $37.13 $37.35 $37.13 $37.31 $34.46 462,749
2019-11-14 $36.85 $37.19 $36.82 $37.16 $34.32 524,759
2019-11-13 $37.16 $37.28 $36.99 $37.25 $34.40 531,940
2019-11-12 $36.94 $36.98 $36.77 $36.79 $33.98 784,807
2019-11-11 $36.37 $36.86 $36.34 $36.84 $34.03 748,645
2019-11-08 $36.56 $36.79 $36.48 $36.79 $33.98 748,894
2019-11-07 $37.02 $37.09 $36.89 $36.96 $34.14 414,912
2019-11-06 $36.57 $36.94 $36.50 $36.93 $34.11 592,399
2019-11-05 $36.87 $37.11 $36.84 $37.03 $34.20 820,271
2019-11-04 $37.08 $37.18 $37.04 $37.10 $34.27 313,287
2019-11-01 $36.76 $36.94 $36.69 $36.89 $34.07 328,421
2019-10-31 $36.60 $36.67 $36.32 $36.50 $33.71 434,679
2019-10-30 $36.93 $36.95 $36.59 $36.86 $34.04 1,088,544
2019-10-29 $37.03 $37.14 $36.77 $36.82 $34.01 1,145,209
2019-10-28 $36.72 $36.81 $36.47 $36.52 $33.73 642,100
2019-10-25 $36.23 $36.57 $36.20 $36.34 $33.56 548,177
2019-10-24 $36.37 $36.39 $35.90 $36.01 $33.26 787,226
2019-10-23 $35.72 $35.92 $35.57 $35.75 $33.02 654,155
2019-10-22 $35.26 $35.33 $34.96 $34.99 $32.32 473,294
2019-10-21 $35.53 $35.57 $35.26 $35.29 $32.59 426,847
2019-10-18 $35.03 $35.12 $34.79 $34.97 $32.30 373,021
2019-10-17 $35.13 $35.26 $34.87 $34.94 $32.27 598,125
2019-10-16 $34.83 $35.12 $34.68 $34.96 $32.29 538,289
2019-10-15 $34.65 $35.02 $34.47 $34.79 $32.13 846,327
2019-10-14 $34.16 $34.45 $34.09 $34.17 $31.56 587,572
2019-10-11 $34.21 $34.44 $33.89 $33.90 $31.31 803,692
2019-10-10 $32.95 $33.31 $32.85 $33.23 $30.69 718,968
2019-10-09 $32.45 $32.61 $32.28 $32.53 $30.05 447,752
2019-10-08 $31.95 $32.23 $31.83 $32.02 $29.57 731,944
2019-10-07 $32.70 $32.94 $32.67 $32.73 $30.23 536,917
2019-10-04 $32.60 $33.10 $32.57 $33.10 $30.57 515,359
2019-10-03 $32.67 $33.02 $32.40 $32.84 $30.33 610,290
2019-10-02 $33.28 $33.28 $32.63 $32.69 $30.19 873,324
2019-10-01 $34.34 $34.46 $33.70 $33.77 $31.19 985,012
2019-09-30 $34.35 $34.62 $34.28 $34.36 $31.74 799,132
2019-09-27 $34.04 $34.37 $33.84 $34.08 $31.48 1,221,758
2019-09-26 $33.64 $33.95 $33.64 $33.90 $31.31 945,022
2019-09-25 $33.11 $33.40 $32.98 $33.37 $30.82 463,007
2019-09-24 $33.72 $33.82 $33.43 $33.43 $30.88 603,638
2019-09-23 $33.57 $33.80 $33.54 $33.69 $31.12 311,273
2019-09-20 $34.61 $34.69 $33.92 $33.93 $31.34 640,867
2019-09-19 $34.42 $34.65 $34.24 $34.24 $31.62 329,229
2019-09-18 $33.95 $34.20 $33.82 $34.05 $31.45 331,501
2019-09-17 $33.77 $34.11 $33.74 $34.08 $31.48 725,531
2019-09-16 $34.78 $34.78 $34.13 $34.26 $31.64 632,358
2019-09-13 $35.44 $35.50 $35.09 $35.21 $32.52 684,906
2019-09-12 $34.67 $34.94 $34.54 $34.77 $32.11 447,791
2019-09-11 $34.32 $34.50 $34.16 $34.50 $31.86 378,130
2019-09-10 $33.81 $33.99 $33.63 $33.99 $31.39 336,257
2019-09-09 $33.91 $33.91 $33.64 $33.74 $31.16 277,651
2019-09-06 $33.86 $33.95 $33.74 $33.82 $31.24 429,488
2019-09-05 $34.07 $34.11 $33.59 $33.71 $31.14 760,767
2019-09-04 $33.91 $34.12 $33.85 $34.02 $31.22 264,428
2019-09-03 $33.59 $33.64 $33.18 $33.59 $30.82 553,273
2019-08-30 $33.98 $34.00 $33.38 $33.62 $30.85 387,966
2019-08-29 $33.17 $33.58 $33.15 $33.51 $30.75 696,048
2019-08-28 $32.26 $32.67 $32.14 $32.53 $29.85 1,631,701
2019-08-27 $32.53 $32.96 $32.53 $32.69 $30.00 1,663,022
2019-08-26 $32.62 $32.94 $32.52 $32.80 $30.10 856,397
2019-08-23 $32.49 $33.28 $32.36 $32.85 $30.14 1,892,584
2019-08-22 $31.99 $32.25 $31.66 $32.19 $29.54 766,013
2019-08-21 $32.65 $32.67 $32.24 $32.30 $29.64 444,442
2019-08-20 $31.89 $31.89 $31.60 $31.62 $29.01 318,983
2019-08-19 $32.47 $32.48 $32.12 $32.21 $29.55 265,100
2019-08-16 $31.57 $32.15 $31.57 $32.01 $29.37 516,671
2019-08-15 $31.72 $31.90 $31.44 $31.61 $29.00 369,378
2019-08-14 $32.05 $32.19 $31.70 $31.71 $29.10 417,408
2019-08-13 $32.10 $32.93 $31.92 $32.58 $29.89 453,421
2019-08-12 $31.99 $32.20 $31.84 $31.95 $29.32 250,900
2019-08-09 $32.09 $32.20 $31.86 $32.09 $29.44 332,511
2019-08-08 $32.00 $32.46 $31.99 $32.44 $29.77 322,378
2019-08-07 $31.22 $31.68 $31.10 $31.61 $29.00 600,050
2019-08-06 $31.39 $31.53 $31.16 $31.50 $28.90 375,983
2019-08-05 $31.46 $31.51 $31.15 $31.30 $28.72 409,357
2019-08-02 $32.17 $32.18 $31.80 $31.98 $29.34 481,606
2019-08-01 $33.08 $33.31 $32.57 $32.65 $29.96 399,283
2019-07-31 $33.57 $33.72 $33.12 $33.36 $30.61 680,858
2019-07-30 $32.75 $33.17 $32.71 $33.17 $30.44 621,654
2019-07-29 $33.49 $33.52 $33.20 $33.28 $30.54 281,171
2019-07-26 $33.42 $33.56 $33.37 $33.49 $30.73 305,081
2019-07-25 $32.93 $33.41 $32.79 $33.07 $30.34 466,869
2019-07-24 $32.66 $32.96 $32.64 $32.96 $30.24 260,337
2019-07-23 $32.89 $33.07 $32.87 $33.01 $30.29 252,405
2019-07-22 $33.38 $33.44 $32.99 $33.00 $30.28 256,190
2019-07-19 $32.98 $33.18 $32.92 $33.02 $30.30 212,152
2019-07-18 $33.05 $33.15 $32.88 $33.15 $30.42 286,126
2019-07-17 $33.48 $33.53 $33.07 $33.17 $30.44 435,772
2019-07-16 $33.53 $33.89 $33.52 $33.69 $30.91 477,938
2019-07-15 $33.47 $33.98 $33.17 $33.41 $30.66 1,007,897
2019-07-12 $33.56 $33.60 $33.27 $33.30 $30.55 364,603
2019-07-11 $33.21 $33.22 $33.07 $33.19 $30.45 276,152
2019-07-10 $33.18 $33.25 $32.93 $32.97 $30.25 207,035
2019-07-09 $32.69 $33.04 $32.69 $33.00 $30.28 332,362
2019-07-08 $32.99 $33.19 $32.80 $32.99 $30.27 358,982
2019-07-05 $33.75 $33.78 $33.44 $33.61 $30.84 320,055
2019-07-03 $33.41 $33.61 $33.35 $33.61 $30.84 163,613
2019-07-02 $33.18 $33.30 $33.02 $33.22 $30.48 320,750
2019-07-01 $33.44 $33.46 $33.02 $33.15 $30.42 383,615
2019-06-28 $32.49 $32.77 $32.49 $32.75 $30.05 545,758
2019-06-27 $32.60 $32.69 $32.49 $32.60 $29.91 291,259
2019-06-26 $32.40 $32.58 $32.36 $32.38 $29.71 507,641
2019-06-25 $32.28 $32.41 $32.15 $32.15 $29.50 332,697
2019-06-24 $32.12 $32.28 $32.06 $32.19 $29.54 333,418
2019-06-21 $32.42 $32.51 $32.32 $32.40 $29.73 338,535
2019-06-20 $32.76 $32.88 $32.59 $32.80 $30.10 428,085
2019-06-19 $32.09 $32.11 $31.83 $32.01 $29.37 424,848
2019-06-18 $31.84 $32.19 $31.81 $32.03 $29.39 340,810
2019-06-17 $31.69 $31.96 $31.68 $31.82 $29.20 343,877
2019-06-14 $31.93 $32.03 $31.69 $31.97 $29.33 295,779
2019-06-13 $32.33 $32.37 $32.13 $32.25 $29.59 493,175
2019-06-12 $31.73 $31.83 $31.54 $31.72 $29.11 567,622
2019-06-11 $33.05 $33.05 $32.18 $32.28 $29.62 677,379
2019-06-10 $32.40 $32.59 $32.38 $32.52 $29.84 332,718
2019-06-07 $32.41 $32.67 $32.39 $32.58 $29.89 402,053
2019-06-06 $32.37 $32.45 $32.12 $32.29 $29.63 382,383
2019-06-05 $32.39 $32.42 $32.07 $32.38 $29.71 373,126
2019-06-04 $32.48 $32.53 $32.19 $32.37 $29.70 669,149
2019-06-03 $31.43 $31.61 $31.28 $31.52 $28.92 529,890
2019-05-31 $31.23 $31.41 $31.20 $31.35 $28.77 543,024
2019-05-30 $31.53 $31.83 $31.50 $31.75 $29.13 442,107
2019-05-29 $30.90 $31.25 $30.86 $31.24 $28.66 470,931
2019-05-28 $31.92 $31.96 $31.44 $31.44 $28.85 389,654
2019-05-24 $32.07 $32.09 $31.68 $31.83 $29.21 350,491
2019-05-23 $31.69 $31.83 $31.49 $31.60 $29.00 479,554
2019-05-22 $31.96 $32.33 $31.89 $32.08 $29.44 562,116
2019-05-21 $32.11 $32.27 $32.03 $32.09 $29.44 334,556
2019-05-20 $31.97 $32.24 $31.83 $31.92 $29.29 463,513
2019-05-17 $32.04 $32.23 $31.94 $31.97 $29.33 499,030
2019-05-16 $32.02 $32.56 $32.02 $32.39 $29.72 500,849
2019-05-15 $31.68 $32.27 $31.63 $32.13 $29.48 590,141
2019-05-14 $31.90 $32.26 $31.87 $32.10 $29.45 433,764
2019-05-13 $31.51 $31.80 $31.51 $31.66 $29.05 925,845
2019-05-10 $32.22 $32.52 $32.03 $32.43 $29.76 592,520
2019-05-09 $32.01 $32.60 $32.00 $32.56 $29.88 461,300
2019-05-08 $32.66 $32.91 $32.56 $32.75 $30.05 495,699
2019-05-07 $32.99 $33.18 $32.75 $32.90 $30.19 913,551
2019-05-06 $33.66 $34.14 $33.60 $34.13 $31.32 490,846
2019-05-03 $33.89 $34.27 $33.89 $34.23 $31.41 427,794
2019-05-02 $33.78 $33.99 $33.66 $33.94 $31.14 436,872
2019-05-01 $33.86 $33.95 $33.33 $33.34 $30.59 398,574
2019-04-30 $33.48 $33.79 $33.30 $33.65 $30.88 533,158
2019-04-29 $33.08 $33.31 $32.97 $33.29 $30.55 249,889
2019-04-26 $32.76 $32.97 $32.65 $32.81 $30.11 355,497
2019-04-25 $32.98 $33.02 $32.65 $32.87 $30.16 529,226
2019-04-24 $33.94 $34.01 $33.59 $33.76 $30.98 287,174
2019-04-23 $33.82 $33.97 $33.43 $33.53 $30.77 547,962
2019-04-22 $33.72 $33.98 $33.60 $33.81 $31.02 261,697
2019-04-18 $34.04 $34.25 $33.85 $33.87 $31.08 455,680
2019-04-17 $33.59 $33.61 $33.40 $33.49 $30.73 224,554
2019-04-16 $33.46 $33.48 $33.24 $33.33 $30.58 316,304
2019-04-15 $32.99 $33.13 $32.87 $33.11 $30.38 251,162
2019-04-12 $33.06 $33.23 $32.94 $33.01 $30.29 275,256
2019-04-11 $32.56 $32.91 $32.49 $32.73 $30.03 301,138
2019-04-10 $32.24 $32.29 $32.13 $32.16 $29.51 350,740
2019-04-09 $32.12 $32.52 $32.12 $32.31 $29.65 339,534
2019-04-08 $32.57 $32.62 $32.37 $32.59 $29.90 390,796
2019-04-05 $32.75 $32.98 $32.69 $32.87 $30.16 413,869
2019-04-04 $32.50 $32.57 $32.31 $32.44 $29.77 319,623
2019-04-03 $32.63 $32.77 $32.55 $32.63 $29.94 610,196
2019-04-02 $31.56 $31.80 $31.54 $31.76 $29.14 292,699
2019-04-01 $31.58 $31.86 $31.48 $31.79 $29.17 462,408
2019-03-29 $31.12 $31.17 $30.90 $31.00 $28.44 433,215
2019-03-28 $30.25 $30.34 $29.97 $30.26 $27.77 536,201
2019-03-27 $30.28 $30.39 $29.95 $30.29 $27.79 488,366
2019-03-26 $30.38 $30.61 $30.11 $30.26 $27.77 453,472
2019-03-25 $30.64 $30.88 $30.54 $30.83 $28.29 469,001
2019-03-22 $31.01 $31.08 $30.47 $30.48 $27.97 475,497
2019-03-21 $31.26 $31.47 $31.23 $31.38 $28.79 522,382
2019-03-20 $31.57 $31.84 $31.31 $31.63 $29.02 582,615
2019-03-19 $31.64 $31.76 $31.34 $31.42 $28.83 615,516
2019-03-18 $31.39 $31.58 $31.36 $31.58 $28.98 334,117
2019-03-15 $31.71 $31.86 $31.50 $31.62 $29.01 592,159
2019-03-14 $31.12 $31.15 $30.90 $30.90 $28.35 414,273
2019-03-13 $31.56 $31.59 $31.15 $31.20 $28.09 443,642
2019-03-12 $31.34 $31.34 $31.05 $31.09 $27.99 541,641
2019-03-11 $31.03 $31.41 $31.00 $31.39 $28.26 425,024
2019-03-08 $30.65 $31.05 $30.59 $31.05 $27.95 571,772
2019-03-07 $30.86 $31.11 $30.66 $30.91 $27.83 769,947
2019-03-06 $31.94 $31.94 $31.44 $31.50 $28.36 589,000
2019-03-05 $31.92 $32.09 $31.80 $31.89 $28.71 574,220
2019-03-04 $31.91 $31.99 $31.64 $31.96 $28.77 500,832
2019-03-01 $32.22 $32.35 $32.00 $32.11 $28.91 516,958
2019-02-28 $31.81 $31.81 $31.41 $31.74 $28.58 429,589
2019-02-27 $31.28 $31.53 $31.16 $31.40 $28.27 484,382
2019-02-26 $31.29 $31.59 $31.21 $31.39 $28.26 297,654
2019-02-25 $31.33 $31.48 $31.27 $31.34 $28.22 818,485
2019-02-22 $31.38 $31.47 $31.13 $31.27 $28.15 374,152
2019-02-21 $31.45 $31.56 $31.38 $31.51 $28.37 463,459
2019-02-20 $31.33 $31.53 $31.29 $31.45 $28.31 418,409
2019-02-19 $30.90 $31.21 $30.82 $31.07 $27.97 503,402
2019-02-15 $30.37 $30.51 $30.29 $30.51 $27.47 462,712
2019-02-14 $30.28 $30.43 $30.16 $30.34 $27.31 569,350
2019-02-13 $30.76 $30.80 $30.46 $30.50 $27.46 425,067
2019-02-12 $30.10 $30.52 $30.10 $30.43 $27.40 466,612
2019-02-11 $30.07 $30.26 $30.03 $30.25 $27.23 465,731
2019-02-08 $29.79 $29.99 $29.58 $29.97 $26.98 610,811
2019-02-07 $30.14 $30.18 $29.66 $29.78 $26.81 893,131
2019-02-06 $30.51 $30.58 $30.11 $30.14 $27.13 968,931
2019-02-05 $29.96 $29.96 $29.60 $29.87 $26.89 792,804
2019-02-04 $29.50 $29.73 $29.33 $29.70 $26.74 1,087,286
2019-02-01 $29.12 $29.52 $28.96 $29.21 $26.30 647,870
2019-01-31 $28.63 $28.85 $28.57 $28.84 $25.96 723,077
2019-01-30 $28.71 $29.19 $28.66 $29.06 $26.16 379,419
2019-01-29 $29.12 $29.20 $28.89 $28.96 $26.07 529,950
2019-01-28 $28.90 $29.36 $28.85 $29.31 $26.39 561,754
2019-01-25 $29.30 $29.31 $29.00 $29.07 $26.17 607,610
2019-01-24 $28.23 $28.47 $28.21 $28.32 $25.50 428,304
2019-01-23 $28.99 $28.99 $28.20 $28.33 $25.51 894,597
2019-01-22 $28.51 $28.87 $28.27 $28.73 $25.87 1,123,869
2019-01-18 $28.71 $28.92 $28.51 $28.82 $25.95 594,009
2019-01-17 $28.04 $28.22 $27.98 $28.19 $25.38 858,588
2019-01-16 $28.19 $28.35 $28.01 $28.03 $25.24 581,910
2019-01-15 $28.05 $28.19 $27.92 $28.09 $25.29 660,105
2019-01-14 $27.88 $28.44 $27.85 $28.24 $25.42 848,546
2019-01-11 $27.97 $28.31 $27.89 $28.09 $25.29 905,190
2019-01-10 $28.16 $28.35 $28.10 $28.31 $25.49 608,605
2019-01-09 $28.31 $28.40 $27.95 $28.12 $25.32 518,985
2019-01-08 $27.69 $27.74 $27.31 $27.51 $24.77 548,629
2019-01-07 $27.07 $27.51 $26.93 $27.35 $24.62 837,329
2019-01-04 $27.05 $27.62 $26.93 $27.55 $24.80 951,089
2019-01-03 $26.19 $26.31 $25.81 $26.05 $23.45 814,013
2019-01-02 $26.03 $26.50 $25.99 $26.39 $23.76 742,726
2018-12-31 $26.32 $26.37 $26.09 $26.35 $23.72 497,977
2018-12-28 $26.55 $26.55 $26.23 $26.30 $23.68 1,096,264
2018-12-27 $25.13 $25.79 $25.10 $25.78 $23.21 985,298
2018-12-26 $25.06 $25.94 $24.91 $25.93 $23.34 823,008
2018-12-24 $25.52 $25.55 $25.03 $25.04 $22.54 625,479
2018-12-21 $25.62 $25.75 $25.17 $25.20 $22.69 2,342,070
2018-12-20 $25.07 $25.23 $24.62 $24.92 $22.44 1,164,938
2018-12-19 $25.80 $26.06 $24.96 $25.10 $22.60 1,680,314
2018-12-18 $25.65 $25.71 $25.43 $25.54 $22.99 1,392,300
2018-12-17 $25.64 $25.70 $25.10 $25.19 $22.68 1,122,076
2018-12-14 $25.43 $25.75 $25.43 $25.50 $22.96 1,017,949
2018-12-13 $26.45 $26.46 $25.52 $25.59 $23.04 1,219,915
2018-12-12 $25.69 $25.81 $25.43 $25.45 $22.91 815,090
2018-12-11 $25.89 $25.95 $25.07 $25.10 $22.60 1,657,348
2018-12-10 $25.64 $25.72 $24.95 $25.30 $22.78 1,161,855
2018-12-07 $26.59 $26.84 $25.70 $25.76 $23.19 1,123,640
2018-12-06 $25.62 $26.05 $25.39 $26.05 $23.45 1,397,398
2018-12-04 $27.66 $27.77 $26.83 $26.83 $24.15 785,053
2018-12-03 $28.64 $28.69 $28.24 $28.39 $25.56 752,057
2018-11-30 $27.72 $27.83 $27.49 $27.66 $24.90 839,230
2018-11-29 $28.32 $28.55 $28.08 $28.30 $25.48 885,288
2018-11-28 $27.88 $28.37 $27.49 $28.25 $25.43 906,782
2018-11-27 $27.63 $27.94 $27.48 $27.80 $25.03 743,622
2018-11-26 $28.09 $28.24 $27.93 $28.13 $25.33 673,792
2018-11-23 $27.34 $27.88 $27.33 $27.74 $24.97 402,616
2018-11-21 $27.56 $27.79 $27.45 $27.48 $24.74 761,862
2018-11-20 $27.34 $27.66 $27.19 $27.26 $24.54 1,070,143
2018-11-19 $27.57 $27.79 $27.49 $27.64 $24.88 1,267,453
2018-11-16 $27.75 $27.94 $27.51 $27.86 $25.08 1,110,106
2018-11-15 $28.20 $28.54 $27.82 $28.45 $25.61 981,107
2018-11-14 $29.47 $29.58 $28.74 $28.96 $26.07 852,454
2018-11-13 $28.93 $29.36 $28.89 $28.94 $26.05 682,027
2018-11-12 $29.00 $29.21 $28.85 $28.95 $26.06 478,058
2018-11-09 $29.46 $29.58 $29.15 $29.38 $26.45 449,293
2018-11-08 $30.10 $30.20 $29.59 $29.70 $26.74 528,647
2018-11-07 $29.99 $30.52 $29.79 $30.45 $27.41 983,492
2018-11-06 $29.25 $29.52 $29.14 $29.29 $26.37 1,272,804
2018-11-05 $30.31 $30.40 $30.07 $30.24 $27.22 439,738
2018-11-02 $30.39 $30.51 $30.12 $30.38 $27.35 980,469
2018-11-01 $30.04 $30.24 $29.90 $30.17 $27.16 1,021,010
2018-10-31 $29.77 $30.16 $29.72 $29.78 $26.81 1,609,839
2018-10-30 $28.34 $29.30 $28.30 $29.24 $26.32 1,675,966
2018-10-29 $28.37 $28.50 $27.40 $27.69 $24.93 1,338,216
2018-10-26 $27.73 $28.06 $27.18 $27.86 $25.08 1,207,317
2018-10-25 $27.29 $27.44 $27.12 $27.17 $24.46 814,598
2018-10-24 $27.42 $27.42 $26.58 $26.58 $23.93 806,280
2018-10-23 $27.21 $27.66 $27.07 $27.53 $24.79 938,660
2018-10-22 $28.07 $28.09 $27.72 $27.75 $24.98 751,364
2018-10-19 $28.40 $28.53 $27.97 $28.30 $25.48 1,301,995
2018-10-18 $29.42 $29.54 $28.45 $28.48 $25.64 1,179,700
2018-10-17 $30.79 $30.79 $30.33 $30.40 $27.37 598,901
2018-10-16 $31.29 $31.34 $31.16 $31.30 $28.18 426,664
2018-10-15 $30.76 $31.22 $30.65 $31.00 $27.91 736,827
2018-10-12 $30.58 $30.61 $30.08 $30.39 $27.36 508,918
2018-10-11 $30.79 $30.94 $30.16 $30.30 $27.28 1,103,736
2018-10-10 $31.67 $31.67 $30.99 $30.99 $27.90 732,126
2018-10-09 $31.90 $32.21 $31.84 $31.99 $28.80 642,107
2018-10-08 $32.01 $32.18 $31.80 $32.17 $28.96 565,692
2018-10-05 $32.61 $32.64 $32.17 $32.30 $29.08 711,824
2018-10-04 $32.99 $33.01 $32.40 $32.58 $29.33 863,929
2018-10-03 $33.02 $33.16 $32.88 $32.94 $29.66 1,192,484
2018-10-02 $32.68 $32.72 $32.42 $32.48 $29.24 367,167
2018-10-01 $32.83 $32.93 $32.76 $32.81 $29.54 451,870
2018-09-28 $32.82 $32.90 $32.63 $32.72 $29.46 420,525
2018-09-27 $33.03 $33.29 $33.00 $33.01 $29.72 398,039
2018-09-26 $32.98 $33.28 $32.88 $33.01 $29.72 790,393
2018-09-25 $33.10 $33.12 $32.95 $33.03 $29.74 397,067
2018-09-24 $33.18 $33.19 $32.85 $32.87 $29.59 504,795
2018-09-21 $33.23 $33.28 $33.00 $33.02 $29.73 641,345
2018-09-20 $33.36 $33.38 $33.05 $33.28 $29.96 1,005,242
2018-09-19 $32.53 $32.72 $32.51 $32.51 $29.27 417,769
2018-09-18 $32.32 $32.50 $32.28 $32.33 $29.11 356,920
2018-09-17 $32.00 $32.27 $31.97 $32.10 $28.90 518,319
2018-09-14 $31.89 $32.10 $31.59 $31.80 $28.63 710,942
2018-09-13 $32.10 $32.32 $32.01 $32.15 $28.94 418,786
2018-09-12 $31.99 $32.03 $31.76 $31.82 $28.65 636,713
2018-09-11 $31.90 $32.39 $31.88 $32.33 $29.11 298,761
2018-09-10 $32.37 $32.38 $32.12 $32.29 $29.07 446,425
2018-09-07 $32.12 $32.23 $31.86 $31.95 $28.76 592,215
2018-09-06 $32.90 $33.11 $32.71 $32.88 $29.60 474,152
2018-09-05 $33.09 $33.17 $32.80 $32.89 $29.41 477,034
2018-09-04 $32.81 $33.02 $32.67 $33.02 $29.52 653,648
2018-08-31 $33.33 $33.44 $32.98 $33.12 $29.61 644,597
2018-08-30 $33.81 $33.93 $33.63 $33.69 $30.12 450,676
2018-08-29 $34.06 $34.24 $33.74 $34.13 $30.52 646,496
2018-08-28 $33.78 $33.85 $33.34 $33.35 $29.82 520,883
2018-08-27 $34.00 $34.21 $33.87 $34.18 $30.56 618,485
2018-08-24 $33.51 $33.90 $33.49 $33.70 $30.13 803,044
2018-08-23 $33.20 $33.36 $32.94 $32.96 $29.47 507,844
2018-08-22 $33.65 $33.70 $33.22 $33.37 $29.84 747,572
2018-08-21 $33.02 $33.21 $32.97 $33.16 $29.65 436,878
2018-08-20 $32.80 $32.84 $32.65 $32.72 $29.25 539,331
2018-08-17 $32.30 $32.58 $32.21 $32.51 $29.07 519,064
2018-08-16 $31.96 $32.34 $31.94 $32.08 $28.68 603,196
2018-08-15 $31.59 $31.76 $31.38 $31.67 $28.32 362,633
2018-08-14 $32.02 $32.19 $31.94 $32.10 $28.70 423,385
2018-08-13 $32.23 $32.27 $32.03 $32.06 $28.66 417,905
2018-08-10 $32.02 $32.30 $31.97 $32.10 $28.70 477,089
2018-08-09 $32.48 $32.81 $32.48 $32.61 $29.16 394,374
2018-08-08 $33.44 $33.57 $33.37 $33.48 $29.93 349,958
2018-08-07 $33.40 $33.52 $33.23 $33.27 $29.75 332,130
2018-08-06 $33.05 $33.24 $32.98 $33.10 $29.59 299,576
2018-08-03 $33.20 $33.26 $33.07 $33.19 $29.67 344,867
2018-08-02 $32.80 $32.95 $32.68 $32.92 $29.43 769,462
2018-08-01 $33.51 $33.57 $33.10 $33.23 $29.71 637,556
2018-07-31 $34.80 $34.83 $34.26 $34.29 $30.66 644,624
2018-07-30 $34.79 $34.82 $34.59 $34.60 $30.94 380,377
2018-07-27 $34.70 $34.80 $34.49 $34.64 $30.97 615,852
2018-07-26 $35.53 $35.53 $35.08 $35.11 $31.39 541,138
2018-07-25 $35.01 $35.22 $34.64 $35.18 $31.45 567,139
2018-07-24 $35.30 $35.38 $35.03 $35.15 $31.43 687,459
2018-07-23 $34.81 $35.05 $34.80 $34.94 $31.24 359,796
2018-07-20 $34.73 $35.20 $34.73 $35.04 $31.33 637,761
2018-07-19 $35.19 $35.39 $35.05 $35.31 $31.57 435,056
2018-07-18 $35.70 $35.82 $35.40 $35.76 $31.97 389,484
2018-07-17 $35.38 $35.51 $35.27 $35.38 $31.63 943,226
2018-07-16 $35.97 $36.01 $35.62 $35.73 $31.95 841,965
2018-07-13 $35.52 $35.69 $35.39 $35.48 $31.72 1,024,563
2018-07-12 $35.66 $35.74 $35.53 $35.67 $31.89 1,104,571
2018-07-11 $35.47 $35.77 $35.21 $35.30 $31.56 1,065,674
2018-07-10 $35.84 $36.06 $35.83 $35.94 $32.13 975,558
2018-07-09 $36.08 $36.13 $35.92 $36.07 $32.25 1,434,252
2018-07-06 $35.69 $35.94 $35.64 $35.84 $32.04 553,581
2018-07-05 $35.82 $35.86 $35.57 $35.83 $32.04 435,996
2018-07-03 $35.33 $35.45 $35.24 $35.32 $31.58 435,737
2018-07-02 $35.00 $35.16 $34.87 $35.15 $31.43 598,548
2018-06-29 $35.51 $35.79 $35.30 $35.35 $31.61 624,846
2018-06-28 $35.28 $35.40 $35.06 $35.34 $31.60 1,549,329
2018-06-27 $36.03 $36.25 $35.68 $35.70 $31.92 821,179
2018-06-26 $35.88 $36.10 $35.78 $36.05 $32.23 574,476
2018-06-25 $35.85 $35.93 $35.28 $35.52 $31.76 476,205
2018-06-22 $36.49 $36.50 $36.19 $36.41 $32.55 442,702
2018-06-21 $36.16 $36.26 $35.93 $36.01 $32.20 417,780
2018-06-20 $36.87 $36.87 $36.57 $36.72 $32.83 367,978
2018-06-19 $36.27 $36.68 $36.12 $36.62 $32.74 498,242
2018-06-18 $36.84 $37.27 $36.73 $37.26 $33.31 428,478
2018-06-15 $37.78 $37.80 $37.45 $37.61 $33.63 342,293
2018-06-14 $37.89 $38.13 $37.81 $37.83 $33.82 398,523
2018-06-13 $37.92 $38.02 $37.51 $37.66 $33.67 518,865
2018-06-12 $38.21 $38.23 $37.99 $38.11 $34.07 405,032
2018-06-11 $38.13 $38.39 $38.05 $38.32 $34.26 282,650
2018-06-08 $38.05 $38.06 $37.71 $38.00 $33.98 313,487
2018-06-07 $38.44 $38.46 $37.93 $37.99 $33.97 1,449,509
2018-06-06 $37.92 $38.18 $37.80 $38.18 $34.14 402,994
2018-06-05 $37.60 $37.68 $37.35 $37.40 $33.44 361,109
2018-06-04 $37.55 $37.55 $37.28 $37.41 $33.45 292,699
2018-06-01 $37.70 $37.70 $37.06 $37.15 $33.22 647,004
2018-05-31 $37.30 $37.36 $36.85 $36.99 $33.07 1,982,496
2018-05-30 $35.67 $36.08 $35.60 $35.98 $32.17 620,297
2018-05-29 $35.43 $35.71 $35.15 $35.32 $31.58 799,397
2018-05-25 $36.25 $36.55 $36.15 $36.52 $32.65 452,505
2018-05-24 $37.18 $37.19 $36.68 $36.91 $33.00 571,587
2018-05-23 $37.15 $37.20 $36.72 $36.98 $33.06 721,401
2018-05-22 $38.01 $38.25 $37.75 $37.76 $33.76 763,888
2018-05-21 $37.83 $38.00 $37.68 $37.99 $33.97 536,795
2018-05-18 $37.32 $37.75 $37.28 $37.73 $33.73 1,057,035
2018-05-17 $36.93 $37.10 $36.79 $37.00 $33.08 1,220,679
2018-05-16 $36.41 $36.55 $36.29 $36.55 $32.68 399,728
2018-05-15 $36.30 $36.32 $36.03 $36.11 $32.29 489,721
2018-05-14 $36.45 $36.48 $36.21 $36.26 $32.42 444,859
2018-05-11 $36.81 $36.87 $36.62 $36.68 $32.80 307,406
2018-05-10 $36.59 $36.89 $36.59 $36.75 $32.86 793,267
2018-05-09 $36.66 $37.04 $36.65 $36.99 $33.07 408,353
2018-05-08 $35.96 $36.51 $35.94 $36.48 $32.62 521,807
2018-05-07 $36.23 $36.35 $36.08 $36.28 $32.44 218,762
2018-05-04 $35.80 $36.18 $35.76 $36.07 $32.25 310,752
2018-05-03 $35.76 $35.91 $35.41 $35.86 $32.06 498,187
2018-05-02 $36.03 $36.03 $35.60 $35.64 $31.87 508,295
2018-05-01 $35.35 $35.41 $34.97 $35.29 $31.55 487,668
2018-04-30 $35.30 $35.61 $35.30 $35.36 $31.61 496,311
2018-04-27 $35.34 $35.68 $35.32 $35.64 $31.87 447,778
2018-04-26 $35.49 $35.66 $35.43 $35.59 $31.82 519,160
2018-04-25 $35.60 $35.61 $35.24 $35.53 $31.77 945,351
2018-04-24 $34.83 $34.91 $34.33 $34.56 $30.90 1,070,436
2018-04-23 $35.24 $35.38 $35.00 $35.11 $31.39 600,215
2018-04-20 $35.54 $35.61 $35.19 $35.34 $31.60 924,998
2018-04-19 $34.86 $34.89 $34.30 $34.46 $30.81 500,083
2018-04-18 $34.41 $34.65 $34.41 $34.59 $30.93 425,013
2018-04-17 $33.97 $34.08 $33.83 $33.88 $30.29 457,363
2018-04-16 $34.09 $34.16 $33.99 $34.08 $30.47 320,507
2018-04-13 $33.89 $34.09 $33.70 $33.79 $30.21 459,241
2018-04-12 $33.73 $34.03 $33.73 $33.89 $30.30 398,267
2018-04-11 $33.74 $33.97 $33.62 $33.64 $30.08 659,871
2018-04-10 $34.03 $34.06 $33.78 $33.96 $30.36 527,233
2018-04-09 $34.16 $34.32 $33.85 $33.87 $30.28 983,401
2018-04-06 $33.93 $34.22 $33.79 $33.95 $30.35 1,236,637
2018-04-05 $34.10 $34.39 $34.07 $34.29 $30.66 606,598
2018-04-04 $33.43 $34.01 $33.41 $33.96 $30.36 541,553
2018-04-03 $34.03 $34.15 $33.75 $34.02 $30.42 654,155
2018-04-02 $33.96 $34.05 $33.07 $33.39 $29.85 484,818
2018-03-29 $34.16 $34.27 $33.88 $34.02 $30.42 516,219
2018-03-28 $34.23 $34.24 $33.71 $33.78 $30.20 1,453,025
2018-03-27 $33.82 $33.95 $33.19 $33.27 $29.75 631,917
2018-03-26 $34.00 $34.09 $33.27 $33.82 $30.24 655,450
2018-03-23 $33.66 $33.97 $33.49 $33.64 $30.08 1,046,680
2018-03-22 $33.80 $33.84 $33.45 $33.46 $29.92 518,989
2018-03-21 $34.22 $34.42 $34.11 $34.16 $30.54 397,496
2018-03-20 $33.95 $34.38 $33.94 $34.13 $30.52 519,801
2018-03-19 $34.57 $34.58 $34.07 $34.41 $30.77 635,779
2018-03-16 $34.68 $34.97 $34.65 $34.72 $31.04 360,649
2018-03-15 $34.48 $34.97 $34.47 $34.77 $31.09 675,836
2018-03-14 $34.96 $35.03 $34.40 $34.53 $30.87 565,850
2018-03-13 $34.30 $34.42 $34.07 $34.13 $30.52 379,428
2018-03-12 $34.16 $34.26 $33.98 $34.09 $30.48 491,506
2018-03-09 $34.06 $34.27 $33.99 $34.11 $30.50 701,668
2018-03-08 $34.54 $34.73 $34.34 $34.58 $30.92 552,756
2018-03-07 $34.19 $34.42 $34.14 $34.35 $30.71 436,148
2018-03-06 $34.46 $34.46 $34.05 $34.19 $30.57 620,419
2018-03-05 $33.87 $34.47 $33.80 $34.33 $30.69 917,105
2018-03-02 $33.37 $33.77 $33.15 $33.71 $30.14 884,873
2018-03-01 $34.01 $34.14 $33.25 $33.53 $29.98 694,102
2018-02-28 $33.66 $33.68 $33.10 $33.10 $29.59 810,205
2018-02-27 $34.32 $34.49 $33.75 $33.75 $30.18 771,884
2018-02-26 $34.87 $34.93 $34.61 $34.82 $31.13 413,666
2018-02-23 $34.75 $34.88 $34.59 $34.86 $31.17 324,603
2018-02-22 $34.68 $35.00 $34.49 $34.71 $31.03 536,998
2018-02-21 $34.84 $35.19 $34.58 $34.58 $30.92 582,471
2018-02-20 $34.96 $35.20 $34.73 $34.87 $31.18 886,832
2018-02-16 $35.32 $35.44 $34.85 $34.90 $31.20 454,244
2018-02-15 $35.04 $35.46 $34.82 $35.33 $31.59 793,839
2018-02-14 $33.82 $34.46 $33.82 $34.41 $30.77 634,015
2018-02-13 $33.99 $34.49 $33.95 $34.40 $30.76 1,110,340
2018-02-12 $33.85 $33.97 $33.64 $33.83 $30.25 827,171
2018-02-09 $33.26 $33.58 $32.47 $33.39 $29.85 1,751,743
2018-02-08 $34.44 $34.57 $33.19 $33.19 $29.67 1,131,233
2018-02-07 $34.55 $35.12 $34.53 $34.84 $31.15 1,458,995
2018-02-06 $34.14 $35.40 $34.07 $35.32 $31.58 2,486,511
2018-02-05 $35.30 $35.62 $34.58 $34.61 $30.94 1,537,273
2018-02-02 $36.42 $36.49 $35.82 $35.89 $32.09 756,046
2018-02-01 $36.66 $37.26 $36.63 $36.88 $32.97 980,590
2018-01-31 $37.67 $37.74 $37.21 $37.39 $33.43 670,215
2018-01-30 $38.15 $38.27 $37.91 $38.02 $33.99 604,532
2018-01-29 $38.56 $38.76 $38.32 $38.56 $34.48 941,391
2018-01-26 $38.69 $38.99 $38.67 $38.96 $34.83 622,859
2018-01-25 $38.56 $39.32 $38.28 $38.56 $34.48 850,948
2018-01-24 $38.73 $38.87 $38.28 $38.46 $34.39 591,903
2018-01-23 $38.82 $38.98 $38.70 $38.87 $34.75 886,306
2018-01-22 $37.97 $38.23 $37.80 $38.22 $34.17 1,031,841
2018-01-19 $37.08 $37.35 $36.97 $37.33 $33.38 434,568
2018-01-18 $37.11 $37.22 $36.67 $36.87 $32.96 371,157
2018-01-17 $37.28 $37.28 $37.02 $37.08 $33.15 556,843
2018-01-16 $37.03 $37.27 $36.95 $36.98 $33.06 641,799
2018-01-12 $37.28 $37.39 $37.19 $37.32 $33.37 583,232
2018-01-11 $37.12 $37.19 $36.98 $37.14 $33.21 1,697,252
2018-01-10 $37.47 $37.60 $37.38 $37.46 $33.49 949,737
2018-01-09 $37.46 $37.79 $37.41 $37.65 $33.66 1,133,376
2018-01-08 $37.46 $37.73 $37.45 $37.65 $33.66 1,182,557
2018-01-05 $37.63 $37.80 $37.42 $37.61 $33.63 1,185,710
2018-01-04 $37.48 $37.64 $37.36 $37.55 $33.57 3,576,892
2018-01-03 $36.31 $36.66 $36.23 $36.62 $32.74 1,257,321
2018-01-02 $36.03 $36.45 $36.01 $36.39 $32.54 933,450
2017-12-29 $36.10 $36.32 $35.98 $36.09 $32.27 446,651
2017-12-28 $35.88 $36.12 $35.87 $36.01 $32.20 687,117
2017-12-27 $35.74 $35.98 $35.67 $35.91 $32.11 520,123
2017-12-26 $35.89 $36.24 $35.80 $35.91 $32.11 457,486
2017-12-22 $34.99 $35.68 $34.97 $35.67 $31.89 700,854
2017-12-21 $35.16 $35.42 $35.10 $35.24 $31.51 514,801
2017-12-20 $34.98 $34.99 $34.65 $34.76 $31.08 616,372
2017-12-19 $34.75 $34.79 $34.43 $34.55 $30.89 639,768
2017-12-18 $34.23 $34.33 $34.15 $34.29 $30.66 574,075
2017-12-15 $34.01 $34.06 $33.79 $33.87 $30.28 507,592
2017-12-14 $34.52 $34.63 $33.92 $33.96 $30.36 699,519
2017-12-13 $34.75 $34.90 $34.67 $34.74 $31.06 611,424
2017-12-12 $35.02 $35.16 $34.68 $34.73 $31.05 1,278,572
2017-12-11 $35.50 $35.64 $35.42 $35.43 $31.68 716,723
2017-12-08 $35.36 $35.73 $35.19 $35.67 $31.89 1,380,787
2017-12-07 $34.86 $35.24 $34.77 $35.20 $31.47 944,822
2017-12-06 $34.40 $34.71 $34.30 $34.48 $30.83 913,205
2017-12-05 $34.99 $34.99 $34.69 $34.74 $31.06 926,693
2017-12-04 $35.25 $35.47 $35.09 $35.13 $31.41 1,256,369
2017-12-01 $34.75 $34.78 $34.41 $34.70 $31.02 1,179,547
2017-11-30 $35.01 $35.13 $34.56 $34.66 $30.99 789,185
2017-11-29 $35.21 $35.35 $35.02 $35.25 $31.52 389,044
2017-11-28 $34.64 $35.15 $34.57 $35.13 $31.41 451,755
2017-11-27 $35.33 $35.33 $34.80 $34.80 $31.11 344,555
2017-11-24 $35.13 $35.33 $35.13 $35.25 $31.52 252,419
2017-11-22 $35.26 $35.29 $35.01 $35.12 $31.40 325,150
2017-11-21 $35.59 $35.69 $35.20 $35.34 $31.60 475,252
2017-11-20 $36.26 $36.41 $36.17 $36.23 $32.39 648,791
2017-11-17 $35.59 $35.78 $35.48 $35.62 $31.85 440,724
2017-11-16 $35.09 $35.26 $34.99 $35.15 $31.43 285,348
2017-11-15 $34.40 $34.79 $34.40 $34.63 $30.96 411,283
2017-11-14 $34.78 $35.01 $34.77 $34.97 $31.27 338,533
2017-11-13 $35.03 $35.24 $34.89 $35.11 $31.39 347,789
2017-11-10 $35.85 $35.91 $35.63 $35.80 $32.01 308,394
2017-11-09 $35.95 $36.15 $35.45 $35.83 $32.04 476,033
2017-11-08 $35.72 $36.35 $35.67 $36.24 $32.40 520,190
2017-11-07 $35.76 $35.85 $35.37 $35.42 $31.67 1,237,150
2017-11-06 $36.34 $36.44 $36.25 $36.40 $32.54 780,540
2017-11-03 $36.53 $36.62 $36.37 $36.54 $32.67 666,155
2017-11-02 $36.24 $36.64 $36.22 $36.56 $32.69 589,044
2017-11-01 $37.32 $37.36 $36.75 $36.79 $32.89 365,659
2017-10-31 $37.62 $37.66 $37.40 $37.52 $33.55 246,938
2017-10-30 $37.38 $37.55 $37.15 $37.29 $33.34 351,486
2017-10-27 $37.73 $37.79 $37.48 $37.58 $33.60 325,749
2017-10-26 $37.20 $37.61 $37.16 $37.46 $33.49 309,570
2017-10-25 $37.30 $37.35 $36.84 $37.07 $33.14 344,668
2017-10-24 $37.07 $37.23 $36.86 $37.17 $33.23 220,773
2017-10-23 $37.38 $37.38 $36.94 $36.98 $33.06 309,792
2017-10-20 $36.66 $36.93 $36.63 $36.69 $32.80 296,475
2017-10-19 $35.74 $36.29 $35.73 $36.27 $32.43 311,119
2017-10-18 $35.91 $35.97 $35.79 $35.81 $32.02 197,987
2017-10-17 $35.88 $35.98 $35.83 $35.93 $32.12 268,939
2017-10-16 $36.31 $36.37 $36.08 $36.24 $32.40 424,345
2017-10-13 $36.68 $36.84 $36.46 $36.46 $32.60 356,839
2017-10-12 $36.26 $36.29 $36.15 $36.19 $32.36 317,652
2017-10-11 $36.58 $36.61 $36.35 $36.44 $32.58 445,608
2017-10-10 $36.24 $36.26 $36.13 $36.24 $32.40 478,335
2017-10-09 $36.26 $36.26 $35.94 $36.01 $32.20 267,495
2017-10-06 $36.17 $36.25 $36.07 $36.25 $32.41 512,443
2017-10-05 $37.12 $37.19 $36.74 $36.93 $33.02 505,480
2017-10-04 $37.45 $37.63 $37.42 $37.46 $33.49 291,232
2017-10-03 $37.40 $37.50 $37.35 $37.44 $33.47 391,287
2017-10-02 $37.26 $37.39 $37.10 $37.16 $33.22 451,004
2017-09-29 $37.67 $38.06 $37.57 $37.86 $33.85 952,943
2017-09-28 $36.97 $37.39 $36.85 $37.28 $33.33 610,398
2017-09-27 $36.42 $36.42 $36.10 $36.26 $32.42 474,756
2017-09-26 $36.11 $36.17 $35.75 $35.93 $32.12 784,362
2017-09-25 $36.31 $36.33 $36.07 $36.15 $32.32 341,793
2017-09-22 $36.58 $36.76 $36.55 $36.60 $32.72 392,900
2017-09-21 $36.62 $36.96 $36.55 $36.84 $32.94 442,856
2017-09-20 $35.93 $36.13 $35.72 $35.94 $32.13 469,782
2017-09-19 $36.33 $36.34 $35.83 $36.03 $32.21 551,236
2017-09-18 $36.08 $36.13 $35.81 $35.89 $32.09 500,350
2017-09-15 $35.70 $35.84 $35.53 $35.72 $31.94 855,854
2017-09-14 $35.18 $35.42 $35.06 $35.26 $31.53 626,183
2017-09-13 $35.36 $35.40 $35.01 $35.09 $31.37 494,533
2017-09-12 $35.20 $35.35 $35.13 $35.17 $31.44 360,983
2017-09-11 $35.26 $35.27 $34.85 $34.86 $31.17 575,736
2017-09-08 $35.01 $35.06 $34.86 $34.89 $31.19 349,274
2017-09-07 $35.28 $35.30 $34.91 $35.04 $31.33 474,437
2017-09-06 $34.71 $34.85 $34.65 $34.78 $30.90 411,143
2017-09-05 $35.37 $35.49 $34.86 $34.91 $31.02 534,191
2017-09-01 $35.60 $35.62 $35.36 $35.47 $31.51 512,819
2017-08-31 $34.84 $35.02 $34.78 $34.91 $31.02 716,630
2017-08-30 $34.39 $34.69 $34.35 $34.64 $30.78 807,683
2017-08-29 $34.17 $34.47 $34.12 $34.23 $30.41 700,648
2017-08-28 $35.01 $35.07 $34.65 $34.81 $30.93 682,345
2017-08-25 $35.63 $35.63 $34.97 $35.11 $31.19 945,794
2017-08-24 $35.68 $35.99 $35.48 $35.56 $31.59 722,864
2017-08-23 $34.32 $34.52 $34.29 $34.29 $30.46 311,643
2017-08-22 $34.47 $34.70 $34.45 $34.64 $30.78 388,796
2017-08-21 $34.22 $34.37 $34.12 $34.25 $30.43 306,638
2017-08-18 $34.42 $34.48 $34.18 $34.33 $30.50 497,440
2017-08-17 $34.95 $35.22 $34.67 $34.69 $30.82 668,627
2017-08-16 $35.36 $35.37 $35.17 $35.34 $31.40 904,184
2017-08-15 $34.92 $35.01 $34.81 $34.86 $30.97 608,421
2017-08-14 $34.47 $34.55 $34.32 $34.45 $30.61 513,271
2017-08-11 $34.19 $34.30 $33.99 $34.06 $30.26 653,449
2017-08-10 $34.40 $34.50 $34.00 $34.02 $30.22 667,613
2017-08-09 $34.46 $34.63 $34.44 $34.62 $30.76 601,858
2017-08-08 $34.81 $35.02 $34.67 $34.74 $30.86 614,239
2017-08-07 $35.04 $35.14 $34.96 $35.10 $31.18 616,299
2017-08-04 $35.39 $35.40 $35.08 $35.27 $31.34 1,375,700
2017-08-03 $35.04 $35.40 $34.80 $34.88 $30.99 1,542,681
2017-08-02 $34.47 $34.96 $34.45 $34.95 $31.05 1,095,062
2017-08-01 $35.48 $35.48 $34.79 $34.87 $30.98 824,331
2017-07-31 $34.98 $35.13 $34.88 $35.07 $31.16 357,337
2017-07-28 $34.92 $35.17 $34.74 $35.17 $31.25 412,068
2017-07-27 $35.64 $35.64 $35.27 $35.44 $31.49 402,184
2017-07-26 $35.47 $35.75 $35.34 $35.64 $31.66 488,588
2017-07-25 $35.44 $35.57 $35.28 $35.31 $31.37 514,152
2017-07-24 $34.88 $35.21 $34.71 $35.17 $31.25 670,176
2017-07-21 $35.33 $35.45 $35.07 $35.42 $31.47 475,517
2017-07-20 $36.21 $36.24 $35.69 $35.78 $31.79 233,782
2017-07-19 $36.06 $36.19 $35.97 $36.14 $32.11 332,367
2017-07-18 $35.71 $35.79 $35.64 $35.75 $31.76 227,371
2017-07-17 $36.06 $36.14 $35.98 $36.07 $32.05 503,284
2017-07-14 $36.08 $36.20 $35.91 $36.11 $32.08 264,486
2017-07-13 $36.52 $36.52 $36.11 $36.28 $32.23 357,445
2017-07-12 $36.39 $36.51 $36.24 $36.35 $32.29 327,567
2017-07-11 $35.74 $35.74 $35.36 $35.66 $31.68 309,072
2017-07-10 $35.74 $35.95 $35.69 $35.85 $31.85 336,409
2017-07-07 $35.57 $35.85 $35.42 $35.82 $31.82 323,283
2017-07-06 $35.72 $35.85 $35.58 $35.66 $31.68 396,908
2017-07-05 $35.94 $36.32 $35.86 $36.31 $32.26 457,097
2017-07-03 $35.57 $35.90 $35.54 $35.80 $31.81 1,050,713
2017-06-30 $36.03 $36.08 $35.29 $35.47 $31.51 1,706,044
2017-06-29 $35.82 $35.88 $35.38 $35.58 $31.61 1,300,449
2017-06-28 $36.24 $36.42 $35.89 $36.02 $32.00 1,500,923
2017-06-27 $35.63 $35.80 $35.52 $35.62 $31.65 897,937
2017-06-26 $36.14 $36.26 $35.95 $36.08 $32.06 252,062
2017-06-23 $35.77 $36.08 $35.64 $35.96 $31.95 322,300
2017-06-22 $35.77 $36.05 $35.68 $35.89 $31.89 421,446
2017-06-21 $36.31 $36.48 $36.22 $36.31 $32.26 560,284
2017-06-20 $36.53 $36.59 $36.16 $36.27 $32.22 330,072
2017-06-19 $36.54 $36.76 $36.42 $36.51 $32.44 292,310
2017-06-16 $35.83 $36.17 $35.71 $36.15 $32.12 310,457
2017-06-15 $35.45 $35.80 $35.42 $35.77 $31.78 312,847
2017-06-14 $36.21 $36.48 $36.00 $36.09 $32.06 400,539
2017-06-13 $36.43 $36.43 $36.12 $36.30 $32.25 397,287
2017-06-12 $36.06 $36.15 $35.80 $36.10 $32.07 335,100
2017-06-09 $36.37 $36.65 $36.24 $36.46 $32.39 388,174
2017-06-08 $36.25 $36.50 $36.19 $36.21 $32.17 815,804
2017-06-07 $35.79 $35.97 $35.70 $35.92 $31.91 407,100
2017-06-06 $35.74 $35.92 $35.68 $35.70 $31.72 356,371
2017-06-05 $36.46 $36.56 $36.27 $36.36 $32.30 198,410
2017-06-02 $36.51 $36.70 $36.48 $36.63 $32.54 293,392
2017-06-01 $36.24 $36.61 $36.15 $36.60 $32.52 379,862
2017-05-31 $36.44 $36.51 $35.97 $36.12 $32.09 399,580
2017-05-30 $35.81 $36.15 $35.79 $36.07 $32.05 272,067
2017-05-26 $35.77 $35.87 $35.60 $35.71 $31.73 295,215
2017-05-25 $36.02 $36.14 $35.86 $35.98 $31.97 443,459
2017-05-24 $35.97 $36.26 $35.90 $36.25 $32.21 534,318
2017-05-23 $36.53 $36.61 $36.26 $36.48 $32.41 218,577
2017-05-22 $36.59 $36.64 $36.29 $36.41 $32.35 349,827
2017-05-19 $36.22 $36.61 $36.22 $36.51 $32.44 309,217
2017-05-18 $35.55 $36.06 $35.54 $35.98 $31.97 490,482
2017-05-17 $36.23 $36.27 $35.64 $35.65 $31.67 751,380
2017-05-16 $37.14 $37.25 $37.03 $37.04 $32.91 289,191
2017-05-15 $36.85 $37.26 $36.82 $37.17 $33.02 649,783
2017-05-12 $36.98 $37.09 $36.84 $36.91 $32.79 716,684
2017-05-11 $37.33 $37.38 $36.93 $37.28 $33.12 449,946
2017-05-10 $37.18 $37.39 $37.13 $37.28 $33.12 609,195
2017-05-09 $37.43 $37.49 $37.16 $37.20 $33.05 859,755
2017-05-08 $37.26 $37.31 $37.01 $37.11 $32.97 1,021,183
2017-05-05 $38.03 $38.04 $37.71 $37.76 $33.55 774,138
2017-05-04 $37.47 $37.54 $37.26 $37.45 $33.27 918,027
2017-05-03 $37.28 $37.30 $37.03 $37.10 $32.96 756,569
2017-05-02 $37.20 $37.26 $36.97 $37.16 $33.01 1,196,730
2017-05-01 $36.51 $36.64 $36.41 $36.52 $32.45 308,962
2017-04-28 $36.61 $36.63 $36.31 $36.32 $32.27 362,590
2017-04-27 $36.38 $36.55 $36.24 $36.45 $32.38 411,554
2017-04-26 $36.60 $36.65 $36.36 $36.41 $32.35 888,707
2017-04-25 $36.55 $36.58 $36.20 $36.20 $32.16 921,737
2017-04-24 $36.34 $36.76 $36.16 $36.42 $32.36 1,167,522
2017-04-21 $34.53 $34.77 $34.32 $34.75 $30.87 892,589
2017-04-20 $33.98 $34.34 $33.92 $34.20 $30.38 572,214
2017-04-19 $33.85 $33.95 $33.56 $33.64 $29.89 423,414
2017-04-18 $33.53 $33.67 $33.28 $33.42 $29.69 546,086
2017-04-17 $33.80 $33.91 $33.64 $33.91 $30.13 223,337
2017-04-13 $33.81 $34.04 $33.59 $33.61 $29.86 473,000
2017-04-12 $34.38 $34.40 $34.08 $34.25 $30.43 358,944
2017-04-11 $34.57 $34.64 $34.20 $34.60 $30.74 658,159
2017-04-10 $34.61 $34.68 $34.47 $34.49 $30.64 281,951
2017-04-07 $34.59 $34.85 $34.57 $34.76 $30.88 581,677
2017-04-06 $34.48 $34.67 $34.38 $34.45 $30.61 463,024
2017-04-05 $34.90 $35.07 $34.43 $34.44 $30.60 501,198
2017-04-04 $34.77 $34.91 $34.71 $34.89 $31.00 401,231
2017-04-03 $35.02 $35.13 $34.47 $34.65 $30.78 486,438
2017-03-31 $34.64 $35.29 $34.63 $35.17 $31.25 632,024
2017-03-30 $35.19 $35.33 $35.00 $35.02 $31.11 574,656
2017-03-29 $34.54 $35.01 $34.51 $34.97 $31.07 400,423
2017-03-28 $34.86 $35.19 $34.85 $34.97 $31.07 627,683
2017-03-27 $34.55 $34.89 $34.50 $34.79 $30.91 490,250
2017-03-24 $34.91 $35.31 $34.91 $35.08 $31.17 630,565
2017-03-23 $35.30 $35.65 $35.22 $35.34 $31.40 683,692
2017-03-22 $34.67 $35.00 $34.52 $34.87 $30.98 612,064
2017-03-21 $35.76 $35.80 $34.89 $34.91 $31.02 713,758
2017-03-20 $35.36 $35.52 $35.09 $35.21 $31.28 657,465
2017-03-17 $35.13 $35.21 $34.88 $35.06 $31.15 596,328
2017-03-16 $34.99 $35.31 $34.99 $35.21 $31.28 572,286
2017-03-15 $34.91 $35.20 $34.82 $35.17 $31.25 693,910
2017-03-14 $34.52 $34.63 $34.34 $34.56 $30.70 539,362
2017-03-13 $35.06 $35.12 $34.83 $35.04 $31.13 650,678
2017-03-10 $35.13 $35.18 $34.90 $35.14 $31.22 596,224
2017-03-09 $34.78 $34.93 $34.67 $34.88 $30.99 742,987
2017-03-08 $35.34 $35.47 $35.07 $35.09 $30.73 405,240
2017-03-07 $35.17 $35.31 $34.97 $35.14 $30.77 435,235
2017-03-06 $35.20 $35.22 $35.07 $35.17 $30.80 341,567
2017-03-03 $35.01 $35.50 $35.01 $35.49 $31.08 674,307
2017-03-02 $34.64 $34.94 $34.61 $34.79 $30.47 1,203,519
2017-03-01 $35.26 $35.29 $35.02 $35.10 $30.74 1,336,077
2017-02-28 $34.14 $34.24 $33.70 $33.77 $29.57 782,675
2017-02-27 $33.36 $34.36 $33.33 $34.16 $29.92 1,096,393
2017-02-24 $32.87 $33.49 $32.82 $33.41 $29.26 787,215
2017-02-23 $34.84 $34.91 $33.67 $33.83 $29.63 845,759
2017-02-22 $34.70 $34.82 $34.49 $34.80 $30.48 557,886
2017-02-21 $34.97 $35.21 $34.88 $35.20 $30.83 923,603
2017-02-17 $34.28 $34.33 $34.07 $34.22 $29.97 516,959
2017-02-16 $34.89 $34.90 $34.42 $34.51 $30.22 525,644
2017-02-15 $34.06 $34.47 $34.05 $34.43 $30.15 618,134
2017-02-14 $34.31 $34.40 $34.05 $34.26 $30.00 400,285
2017-02-13 $34.79 $34.98 $34.73 $34.78 $30.46 1,248,842
2017-02-10 $34.57 $34.70 $34.40 $34.54 $30.25 354,635
2017-02-09 $33.92 $34.36 $33.91 $34.22 $29.97 806,273
2017-02-08 $33.89 $34.12 $33.74 $34.07 $29.84 538,699
2017-02-07 $34.27 $34.53 $34.17 $34.28 $30.02 1,343,800
2017-02-06 $35.01 $35.08 $34.85 $34.98 $30.63 430,779
2017-02-03 $35.91 $35.91 $35.51 $35.57 $31.15 481,442
2017-02-02 $35.52 $35.69 $35.37 $35.40 $31.00 609,551
2017-02-01 $35.36 $35.59 $35.07 $35.54 $31.12 832,302
2017-01-31 $35.18 $35.22 $34.26 $34.52 $30.23 1,455,439
2017-01-30 $35.31 $35.32 $34.91 $35.15 $30.78 602,764
2017-01-27 $35.72 $35.83 $35.57 $35.63 $31.20 365,308
2017-01-26 $36.03 $36.11 $35.78 $36.00 $31.53 540,196
2017-01-25 $36.82 $36.83 $36.43 $36.59 $32.04 451,694
2017-01-24 $35.66 $35.87 $35.52 $35.78 $31.33 452,180
2017-01-23 $35.17 $35.41 $35.06 $35.39 $30.99 348,530
2017-01-20 $34.87 $35.09 $34.81 $35.06 $30.70 338,453
2017-01-19 $34.28 $34.42 $34.14 $34.34 $30.07 472,549
2017-01-18 $34.48 $34.77 $34.46 $34.60 $30.30 385,871
2017-01-17 $34.85 $34.88 $34.54 $34.68 $30.37 304,905
2017-01-13 $34.99 $35.09 $34.82 $35.02 $30.67 520,889
2017-01-12 $34.73 $34.76 $34.43 $34.65 $30.35 543,729
2017-01-11 $34.35 $34.66 $34.12 $34.65 $30.35 805,006
2017-01-10 $34.18 $34.25 $34.01 $34.04 $29.81 702,082
2017-01-09 $33.73 $33.85 $33.64 $33.72 $29.53 415,794
2017-01-06 $34.04 $34.11 $33.91 $33.95 $29.73 635,871
2017-01-05 $34.03 $34.27 $34.03 $34.19 $29.94 1,254,129
2017-01-04 $33.80 $33.86 $33.59 $33.85 $29.64 870,072
2017-01-03 $34.01 $34.27 $33.59 $33.66 $29.48 1,206,465
2016-12-30 $34.52 $34.71 $34.28 $34.38 $30.11 799,722
2016-12-29 $33.86 $34.04 $33.79 $33.86 $29.65 332,539
2016-12-28 $33.76 $33.76 $33.45 $33.47 $29.31 401,735
2016-12-27 $33.52 $33.52 $33.40 $33.43 $29.28 157,427
2016-12-23 $33.31 $33.37 $33.20 $33.34 $29.20 133,712
2016-12-22 $33.27 $33.39 $33.18 $33.20 $29.08 408,107
2016-12-21 $33.26 $33.53 $33.22 $33.42 $29.27 259,259
2016-12-20 $33.00 $33.46 $32.96 $33.38 $29.23 376,894
2016-12-19 $33.20 $33.42 $33.16 $33.30 $29.16 456,603
2016-12-16 $33.74 $33.77 $33.46 $33.48 $29.32 530,442
2016-12-15 $33.56 $33.68 $33.38 $33.57 $29.40 518,745
2016-12-14 $33.68 $33.88 $33.28 $33.29 $29.15 581,369
2016-12-13 $34.11 $34.34 $33.81 $33.82 $29.62 609,911
2016-12-12 $33.94 $34.14 $33.74 $33.87 $29.66 517,474
2016-12-09 $34.23 $34.26 $33.94 $34.12 $29.88 591,435
2016-12-08 $34.27 $34.40 $34.02 $34.05 $29.82 1,209,050
2016-12-07 $34.22 $34.67 $34.07 $34.62 $30.32 1,985,518
2016-12-06 $33.29 $33.85 $33.29 $33.81 $29.61 1,362,571
2016-12-05 $33.02 $33.09 $32.79 $32.87 $28.79 1,172,629
2016-12-02 $32.56 $32.83 $32.44 $32.54 $28.50 476,122
2016-12-01 $32.99 $33.09 $32.74 $32.84 $28.76 496,892
2016-11-30 $33.61 $33.62 $33.09 $33.11 $29.00 641,619
2016-11-29 $32.60 $33.03 $32.60 $32.87 $28.79 1,016,006
2016-11-28 $33.02 $33.17 $32.65 $32.68 $28.62 2,760,624
2016-11-25 $33.68 $33.80 $33.49 $33.77 $29.57 644,687
2016-11-23 $32.73 $32.96 $32.63 $32.92 $28.83 726,502
2016-11-22 $33.80 $33.80 $33.34 $33.47 $29.31 1,699,881
2016-11-21 $33.97 $34.09 $33.65 $33.71 $29.52 1,582,779
2016-11-18 $33.59 $33.83 $33.59 $33.73 $29.54 1,728,577
2016-11-17 $34.09 $34.27 $33.93 $34.16 $29.92 4,305,533
2016-11-16 $33.71 $33.80 $33.48 $33.73 $29.54 2,240,685
2016-11-15 $34.51 $34.60 $34.29 $34.56 $30.27 2,477,358
2016-11-14 $34.86 $35.00 $34.66 $34.92 $30.58 1,758,380
2016-11-11 $34.93 $35.07 $34.48 $34.63 $30.33 1,401,407
2016-11-10 $35.86 $35.88 $34.87 $35.18 $30.81 4,466,249
2016-11-09 $35.36 $35.53 $34.82 $35.02 $30.67 4,537,959
2016-11-08 $32.58 $32.99 $32.51 $32.80 $28.73 556,197
2016-11-07 $32.41 $32.47 $32.24 $32.42 $28.39 395,408
2016-11-04 $31.67 $32.11 $31.55 $31.74 $27.80 1,116,935
2016-11-03 $31.81 $31.85 $31.55 $31.60 $27.67 552,517
2016-11-02 $31.89 $32.15 $31.81 $31.83 $27.88 495,830
2016-11-01 $32.06 $32.31 $31.70 $31.85 $27.89 776,861
2016-10-31 $32.43 $32.50 $32.28 $32.30 $28.29 898,238
2016-10-28 $32.12 $32.52 $32.08 $32.38 $28.36 867,996
2016-10-27 $32.75 $32.75 $32.15 $32.45 $28.42 519,560
2016-10-26 $32.37 $32.78 $32.31 $32.60 $28.55 376,536
2016-10-25 $33.19 $33.22 $32.63 $32.72 $28.65 421,440
2016-10-24 $33.41 $33.47 $33.02 $33.21 $29.08 538,471
2016-10-21 $32.95 $33.14 $32.85 $33.10 $28.99 668,305
2016-10-20 $32.79 $33.18 $32.56 $32.99 $28.89 2,329,776
2016-10-19 $33.10 $33.25 $33.01 $33.06 $28.95 651,620
2016-10-18 $33.56 $33.57 $33.30 $33.39 $29.24 549,439
2016-10-17 $32.38 $32.79 $32.37 $32.69 $28.63 639,536
2016-10-14 $32.57 $32.82 $32.52 $32.52 $28.48 1,007,935
2016-10-13 $32.02 $32.55 $31.94 $32.44 $28.41 1,493,320
2016-10-12 $32.42 $32.59 $32.27 $32.48 $28.44 1,137,079
2016-10-11 $33.19 $33.21 $32.56 $32.74 $28.67 740,221
2016-10-10 $33.30 $33.72 $33.30 $33.60 $29.43 744,663
2016-10-07 $33.35 $33.40 $32.83 $32.93 $28.84 655,220
2016-10-06 $33.48 $33.63 $33.32 $33.60 $29.43 1,424,139
2016-10-05 $33.68 $33.74 $33.47 $33.49 $29.33 662,036
2016-10-04 $34.18 $34.20 $33.65 $33.72 $29.53 1,717,769
2016-10-03 $33.19 $33.37 $32.88 $33.03 $28.93 384,655
2016-09-30 $33.27 $33.45 $33.06 $33.27 $29.14 1,457,772
2016-09-29 $33.36 $33.45 $32.83 $33.03 $28.93 1,307,848
2016-09-28 $33.64 $33.68 $33.24 $33.53 $29.36 2,373,613
2016-09-27 $32.63 $33.11 $32.57 $33.06 $28.95 645,038
2016-09-26 $33.23 $33.27 $33.07 $33.11 $29.00 872,868
2016-09-23 $33.46 $33.79 $33.45 $33.54 $29.37 816,469
2016-09-22 $33.93 $34.02 $33.55 $33.62 $29.44 1,196,460
2016-09-21 $32.82 $32.98 $32.56 $32.97 $28.87 1,334,915
2016-09-20 $32.95 $33.02 $32.53 $32.61 $28.56 1,262,377
2016-09-19 $32.83 $32.88 $32.44 $32.55 $28.51 316,923
2016-09-16 $33.21 $33.25 $32.14 $32.14 $28.15 752,432
2016-09-15 $33.19 $33.44 $32.91 $33.43 $29.28 5,646,006
2016-09-14 $33.09 $33.21 $32.88 $32.94 $28.85 1,823,641
2016-09-13 $32.94 $33.04 $32.57 $32.69 $28.63 1,425,294
2016-09-12 $32.37 $33.11 $32.34 $33.09 $28.98 1,709,628
2016-09-09 $33.08 $33.10 $32.25 $32.32 $28.30 2,026,327
2016-09-08 $34.09 $34.18 $33.49 $33.49 $29.33 954,614
2016-09-07 $34.01 $34.05 $33.79 $34.00 $29.78 1,646,968
2016-09-06 $34.25 $34.28 $33.94 $34.04 $29.63 2,063,469
2016-09-02 $33.89 $34.06 $33.68 $33.89 $29.50 1,248,441
2016-09-01 $33.52 $33.87 $33.45 $33.82 $29.44 513,597
2016-08-31 $33.52 $33.87 $33.43 $33.80 $29.42 1,068,757
2016-08-30 $33.93 $33.96 $33.70 $33.85 $29.46 917,301
2016-08-29 $33.68 $34.14 $33.58 $33.91 $29.52 637,805
2016-08-26 $33.95 $34.03 $33.04 $33.24 $28.93 1,594,344
2016-08-25 $33.92 $33.92 $33.56 $33.56 $29.21 1,903,810
2016-08-24 $32.97 $33.10 $32.78 $32.94 $28.67 742,917
2016-08-23 $33.24 $33.42 $33.18 $33.18 $28.88 750,416
2016-08-22 $32.84 $33.35 $32.76 $33.32 $29.00 718,544
2016-08-19 $32.98 $33.29 $32.92 $33.10 $28.81 756,235
2016-08-18 $33.50 $33.70 $33.29 $33.70 $29.33 755,346
2016-08-17 $33.59 $33.63 $33.15 $33.46 $29.13 1,635,925
2016-08-16 $32.58 $33.01 $32.56 $32.88 $28.62 677,925
2016-08-15 $32.23 $32.33 $32.15 $32.18 $28.01 372,343
2016-08-12 $31.98 $32.03 $31.78 $31.81 $27.69 779,269
2016-08-11 $31.51 $31.66 $31.42 $31.44 $27.37 1,114,136
2016-08-10 $31.36 $31.39 $31.19 $31.34 $27.28 889,706
2016-08-09 $30.71 $31.15 $30.70 $31.01 $26.99 350,948
2016-08-08 $30.51 $30.70 $30.51 $30.68 $26.71 307,915
2016-08-05 $30.16 $30.45 $30.15 $30.37 $26.44 325,482
2016-08-04 $29.96 $30.11 $29.82 $30.06 $26.17 509,778
2016-08-03 $30.01 $30.18 $30.00 $30.16 $26.25 947,773
2016-08-02 $30.28 $30.33 $30.07 $30.22 $26.31 418,285
2016-08-01 $30.54 $30.62 $30.23 $30.33 $26.40 412,162
2016-07-29 $30.73 $30.98 $30.42 $30.76 $26.78 542,379
2016-07-28 $30.52 $30.55 $30.19 $30.36 $26.43 413,306
2016-07-27 $30.33 $30.48 $30.19 $30.35 $26.42 472,192
2016-07-26 $29.89 $29.98 $29.64 $29.93 $26.05 361,349
2016-07-25 $29.64 $29.82 $29.64 $29.77 $25.91 288,458
2016-07-22 $30.00 $30.10 $29.75 $29.77 $25.91 678,624
2016-07-21 $29.21 $29.52 $29.18 $29.39 $25.58 1,332,093
2016-07-20 $29.46 $29.61 $29.42 $29.51 $25.69 739,963
2016-07-19 $29.28 $29.48 $29.25 $29.35 $25.55 545,473
2016-07-18 $29.36 $29.68 $29.24 $29.63 $25.79 754,439
2016-07-15 $29.37 $29.54 $29.34 $29.48 $25.66 1,933,638
2016-07-14 $29.79 $30.01 $29.60 $29.90 $26.03 1,251,461
2016-07-13 $29.82 $30.00 $29.15 $29.19 $25.41 1,191,857
2016-07-12 $29.07 $29.31 $28.96 $29.12 $25.35 425,496
2016-07-11 $28.93 $28.99 $28.74 $28.77 $25.04 508,663
2016-07-08 $28.26 $28.34 $28.10 $28.24 $24.58 639,431
2016-07-07 $28.02 $28.05 $27.45 $27.64 $24.06 694,050
2016-07-06 $27.25 $27.91 $27.02 $27.91 $24.29 1,680,007
2016-07-05 $28.26 $28.28 $27.81 $27.88 $24.27 759,338
2016-07-01 $29.57 $29.61 $29.31 $29.46 $25.64 523,486
2016-06-30 $28.73 $29.58 $28.69 $29.58 $25.75 964,222
2016-06-29 $28.17 $28.95 $28.13 $28.78 $25.05 1,432,916
2016-06-28 $27.25 $27.87 $27.23 $27.80 $24.20 3,203,508
2016-06-27 $26.43 $26.63 $25.82 $26.54 $23.10 1,681,942
2016-06-24 $27.97 $28.97 $27.96 $28.62 $24.91 3,093,529
2016-06-23 $31.19 $31.52 $30.90 $31.49 $27.41 1,995,123
2016-06-22 $30.62 $30.63 $30.17 $30.26 $26.34 547,739
2016-06-21 $30.25 $30.46 $30.03 $30.23 $26.31 557,021
2016-06-20 $30.45 $30.55 $30.28 $30.29 $26.37 730,534
2016-06-17 $28.93 $29.11 $28.71 $29.03 $25.27 545,420
2016-06-16 $28.12 $28.71 $27.92 $28.68 $24.96 770,979
2016-06-15 $28.71 $28.95 $28.65 $28.68 $24.96 334,035
2016-06-14 $28.77 $28.85 $28.42 $28.59 $24.89 269,455
2016-06-13 $28.97 $29.24 $28.81 $28.87 $25.13 816,897
2016-06-10 $29.76 $29.90 $29.59 $29.75 $25.90 1,272,749
2016-06-09 $30.81 $30.91 $30.68 $30.73 $26.75 984,922
2016-06-08 $31.18 $31.55 $31.17 $31.40 $27.33 1,303,255
2016-06-07 $30.77 $30.98 $30.77 $30.92 $26.91 287,446
2016-06-06 $30.15 $30.57 $30.13 $30.56 $26.60 380,444
2016-06-03 $30.20 $30.33 $30.03 $30.27 $26.35 632,073
2016-06-02 $30.18 $30.28 $30.03 $30.27 $26.35 418,163
2016-06-01 $30.13 $30.36 $30.09 $30.36 $26.43 319,646
2016-05-31 $30.69 $30.78 $30.49 $30.61 $26.64 1,631,628
2016-05-27 $30.53 $30.82 $30.53 $30.69 $26.71 382,190
2016-05-26 $30.55 $30.64 $30.39 $30.55 $26.59 845,369
2016-05-25 $30.85 $30.86 $30.67 $30.77 $26.78 1,397,118
2016-05-24 $30.01 $30.34 $30.01 $30.26 $26.34 375,679
2016-05-23 $29.83 $29.88 $29.69 $29.71 $25.86 791,131
2016-05-20 $29.99 $30.10 $29.84 $29.85 $25.98 302,393
2016-05-19 $29.26 $29.75 $29.13 $29.64 $25.80 1,807,264
2016-05-18 $29.32 $29.52 $29.06 $29.35 $25.55 449,708
2016-05-17 $29.49 $29.58 $29.29 $29.35 $25.55 473,746
2016-05-16 $29.16 $29.60 $29.15 $29.44 $25.63 1,030,067
2016-05-13 $29.13 $29.37 $29.12 $29.19 $25.41 635,977
2016-05-12 $29.54 $29.75 $29.29 $29.57 $25.74 1,967,608
2016-05-11 $29.28 $29.41 $29.13 $29.14 $25.36 1,014,616
2016-05-10 $29.19 $29.52 $29.18 $29.46 $25.64 917,694
2016-05-09 $28.89 $29.11 $28.73 $29.00 $25.24 1,292,755
2016-05-06 $28.31 $28.89 $28.28 $28.84 $25.10 846,822
2016-05-05 $28.01 $28.34 $28.00 $28.32 $24.65 413,647
2016-05-04 $28.19 $28.39 $28.09 $28.28 $24.62 588,267
2016-05-03 $28.74 $29.00 $28.38 $28.46 $24.77 1,152,885
2016-05-02 $29.18 $29.28 $29.08 $29.09 $25.32 264,557
2016-04-29 $29.21 $29.25 $28.90 $29.11 $25.34 429,592
2016-04-28 $29.25 $29.64 $29.20 $29.26 $25.47 302,396
2016-04-27 $29.63 $29.78 $29.47 $29.63 $25.79 286,196
2016-04-26 $29.29 $29.35 $29.12 $29.20 $25.42 414,973
2016-04-25 $28.81 $28.83 $28.59 $28.72 $25.00 310,624
2016-04-22 $28.68 $28.73 $28.39 $28.50 $24.81 291,828
2016-04-21 $28.79 $28.97 $28.55 $28.56 $24.86 230,807
2016-04-20 $28.90 $29.04 $28.87 $28.87 $25.13 346,943
2016-04-19 $29.07 $29.33 $29.00 $29.25 $25.46 287,147
2016-04-18 $28.71 $29.06 $28.71 $29.02 $25.26 238,011
2016-04-15 $28.60 $28.95 $28.60 $28.86 $25.12 316,598
2016-04-14 $28.86 $29.04 $28.67 $28.94 $25.19 168,416
2016-04-13 $29.13 $29.29 $28.98 $29.12 $25.35 233,796
2016-04-12 $28.77 $28.86 $28.57 $28.82 $25.09 303,634
2016-04-11 $28.88 $29.08 $28.64 $28.65 $24.94 282,216
2016-04-08 $28.42 $28.66 $28.38 $28.49 $24.80 222,483
2016-04-07 $28.08 $28.16 $27.79 $27.83 $24.22 301,875
2016-04-06 $27.96 $28.09 $27.87 $28.07 $24.43 619,078
2016-04-05 $27.73 $27.79 $27.44 $27.48 $23.92 261,574
2016-04-04 $28.33 $28.34 $28.08 $28.19 $24.54 182,139
2016-04-01 $27.90 $28.33 $27.89 $28.28 $24.62 267,032
2016-03-31 $28.41 $28.41 $28.11 $28.18 $24.53 344,484
2016-03-30 $28.66 $28.78 $28.43 $28.47 $24.78 209,199
2016-03-29 $28.02 $28.47 $27.96 $28.44 $24.76 374,726
2016-03-28 $27.84 $27.95 $27.66 $27.81 $24.21 95,651
2016-03-24 $27.60 $27.71 $27.53 $27.66 $24.08 281,373
2016-03-23 $27.61 $27.71 $27.24 $27.28 $23.75 195,003
2016-03-22 $27.58 $27.86 $27.57 $27.74 $24.15 259,356
2016-03-21 $27.80 $27.95 $27.76 $27.83 $24.22 560,480
2016-03-18 $28.32 $28.36 $28.13 $28.19 $24.54 267,853
2016-03-17 $27.73 $28.26 $27.65 $28.19 $24.54 192,438
2016-03-16 $27.12 $27.66 $27.11 $27.59 $24.02 444,618
2016-03-15 $27.54 $27.57 $27.30 $27.55 $23.98 191,887
2016-03-14 $28.34 $28.40 $27.88 $27.88 $24.27 383,204
2016-03-11 $27.54 $27.96 $27.51 $27.86 $24.25 447,995
2016-03-10 $26.88 $27.15 $26.46 $26.73 $23.27 425,160
2016-03-09 $27.41 $27.46 $27.11 $27.17 $23.22 258,985
2016-03-08 $27.26 $27.37 $27.07 $27.08 $23.14 299,766
2016-03-07 $26.81 $27.20 $26.77 $27.16 $23.21 257,061
2016-03-04 $27.48 $27.54 $27.12 $27.25 $23.28 418,271
2016-03-03 $27.18 $27.62 $27.15 $27.61 $23.59 449,156
2016-03-02 $26.10 $26.34 $25.91 $26.33 $22.50 322,782
2016-03-01 $26.09 $26.34 $25.98 $26.22 $22.40 633,710
2016-02-29 $25.61 $25.83 $25.50 $25.55 $21.83 378,456
2016-02-26 $25.25 $25.36 $25.09 $25.26 $21.58 373,794
2016-02-25 $25.24 $25.41 $25.00 $25.41 $21.71 570,232
2016-02-24 $24.85 $25.32 $24.61 $25.32 $21.63 1,000,649
2016-02-23 $25.71 $25.89 $25.53 $25.60 $21.87 348,154
2016-02-22 $25.72 $25.94 $25.71 $25.89 $22.12 413,679
2016-02-19 $25.46 $25.75 $25.39 $25.70 $21.96 306,944
2016-02-18 $25.77 $26.01 $25.73 $25.75 $22.00 275,736
2016-02-17 $25.45 $25.89 $25.44 $25.74 $21.99 502,029
2016-02-16 $25.18 $25.18 $24.77 $25.05 $21.40 310,426
2016-02-12 $24.22 $24.58 $24.17 $24.55 $20.98 542,254
2016-02-11 $24.36 $24.52 $23.97 $24.34 $20.80 517,622
2016-02-10 $24.58 $25.02 $24.48 $24.60 $21.02 372,894
2016-02-09 $23.37 $24.06 $23.33 $23.89 $20.41 616,091
2016-02-08 $24.61 $24.61 $23.42 $23.72 $20.27 615,192
2016-02-05 $26.17 $26.27 $25.37 $25.52 $21.81 690,496
2016-02-04 $25.52 $26.31 $25.49 $26.25 $22.43 713,057
2016-02-03 $26.03 $26.03 $25.33 $25.69 $21.95 1,096,298
2016-02-02 $26.00 $26.03 $25.59 $25.73 $21.98 371,846
2016-02-01 $26.44 $26.89 $26.33 $26.78 $22.88 354,218
2016-01-29 $26.01 $26.93 $25.99 $26.92 $23.00 887,906
2016-01-28 $26.12 $26.18 $25.64 $25.86 $22.10 1,813,804
2016-01-27 $26.28 $26.80 $26.22 $26.41 $22.57 551,481
2016-01-26 $26.08 $26.45 $26.07 $26.43 $22.58 286,105
2016-01-25 $26.40 $26.49 $26.06 $26.08 $22.28 299,943
2016-01-22 $26.25 $26.59 $26.21 $26.53 $22.67 275,674
2016-01-21 $25.21 $25.74 $24.99 $25.55 $21.83 253,375
2016-01-20 $25.17 $25.48 $24.60 $25.29 $21.61 411,601
2016-01-19 $25.68 $25.87 $25.38 $25.56 $21.84 313,591
2016-01-15 $25.64 $25.85 $25.11 $25.43 $21.73 444,138
2016-01-14 $26.45 $26.84 $26.17 $26.66 $22.78 311,780
2016-01-13 $27.09 $27.20 $26.29 $26.40 $22.56 275,292
2016-01-12 $27.17 $27.20 $26.65 $26.98 $23.05 382,242
2016-01-11 $26.99 $27.05 $26.57 $26.94 $23.02 201,645
2016-01-08 $27.41 $27.43 $26.53 $26.61 $22.74 242,004
2016-01-07 $27.03 $27.38 $26.74 $26.80 $22.90 375,359
2016-01-06 $27.51 $28.10 $27.47 $27.97 $23.90 363,875
2016-01-05 $28.60 $28.60 $28.14 $28.35 $24.22 287,389
2016-01-04 $28.26 $28.38 $27.98 $28.35 $24.22 233,957
2015-12-31 $29.03 $29.06 $28.81 $28.82 $24.62 66,338
2015-12-30 $29.27 $29.34 $29.11 $29.11 $24.87 80,279
2015-12-29 $29.27 $29.46 $29.18 $29.40 $25.12 286,186
2015-12-28 $28.94 $29.24 $28.94 $29.18 $24.93 199,717
2015-12-24 $29.16 $29.35 $28.98 $29.25 $24.99 53,528
2015-12-23 $28.87 $29.12 $28.81 $29.06 $24.83 290,204
2015-12-22 $28.57 $28.72 $28.45 $28.56 $24.40 293,046
2015-12-21 $28.96 $28.99 $28.25 $28.43 $24.29 203,810
2015-12-18 $28.50 $28.59 $28.17 $28.20 $24.10 376,718
2015-12-17 $28.48 $28.76 $28.43 $28.55 $24.39 797,673
2015-12-16 $28.26 $28.70 $28.14 $28.66 $24.49 189,341
2015-12-15 $28.45 $28.54 $28.17 $28.26 $24.15 381,021
2015-12-14 $28.55 $28.71 $28.28 $28.71 $24.53 293,351
2015-12-11 $28.93 $28.94 $28.41 $28.48 $24.33 221,930
2015-12-10 $29.23 $29.31 $28.95 $29.01 $24.79 137,998
2015-12-09 $29.25 $29.46 $28.79 $29.03 $24.80 231,726
2015-12-08 $29.13 $29.28 $29.07 $29.18 $24.93 168,692
2015-12-07 $29.61 $29.78 $29.52 $29.61 $25.30 394,933
2015-12-04 $29.41 $29.77 $29.40 $29.70 $25.38 470,320
2015-12-03 $29.48 $29.51 $28.84 $28.92 $24.71 218,187
2015-12-02 $29.72 $29.74 $29.29 $29.37 $25.09 328,143
2015-12-01 $29.65 $29.80 $29.51 $29.75 $25.42 327,454
2015-11-30 $29.62 $29.64 $29.32 $29.32 $25.05 181,547
2015-11-27 $29.46 $29.61 $29.43 $29.55 $25.25 167,548
2015-11-25 $29.05 $29.13 $28.95 $29.04 $24.81 149,498
2015-11-24 $28.53 $28.85 $28.51 $28.80 $24.61 175,789
2015-11-23 $28.92 $29.12 $28.78 $28.88 $24.68 150,433
2015-11-20 $29.01 $29.08 $28.77 $28.81 $24.62 176,395
2015-11-19 $28.59 $28.80 $28.48 $28.59 $24.43 330,076
2015-11-18 $27.20 $27.33 $26.99 $27.31 $23.33 326,147
2015-11-17 $27.50 $27.54 $27.10 $27.18 $23.22 275,046
2015-11-16 $27.09 $27.49 $26.97 $27.49 $23.49 247,964
2015-11-13 $26.86 $27.19 $26.73 $26.87 $22.96 288,614
2015-11-12 $26.77 $26.95 $26.51 $26.51 $22.65 157,462
2015-11-11 $27.34 $27.41 $27.14 $27.24 $23.27 146,049
2015-11-10 $26.93 $27.15 $26.82 $27.08 $23.14 177,537
2015-11-09 $28.05 $28.07 $27.38 $27.56 $23.55 222,881
2015-11-06 $28.18 $28.41 $28.04 $28.31 $24.19 473,501
2015-11-05 $27.43 $28.08 $27.16 $27.97 $23.90 757,403
2015-11-04 $27.65 $27.83 $27.49 $27.82 $23.77 328,387
2015-11-03 $27.83 $27.86 $27.45 $27.68 $23.65 318,040
2015-11-02 $27.81 $27.99 $27.76 $27.91 $23.85 126,715
2015-10-30 $27.24 $27.51 $27.19 $27.36 $23.38 140,239
2015-10-29 $26.96 $27.17 $26.90 $27.03 $23.10 198,378
2015-10-28 $27.15 $27.62 $27.02 $27.44 $23.45 375,723
2015-10-27 $27.09 $27.15 $26.71 $26.89 $22.98 166,154
2015-10-26 $27.78 $27.85 $27.48 $27.59 $23.57 146,443
2015-10-23 $28.08 $28.22 $27.93 $28.06 $23.98 246,169
2015-10-22 $27.28 $27.70 $27.15 $27.53 $23.52 387,804
2015-10-21 $27.67 $27.71 $27.35 $27.37 $23.39 517,298
2015-10-20 $26.63 $26.88 $26.63 $26.65 $22.77 142,546
2015-10-19 $26.73 $26.84 $26.57 $26.76 $22.86 146,091
2015-10-16 $27.08 $27.17 $26.89 $27.12 $23.17 188,278
2015-10-15 $27.02 $27.38 $27.01 $27.27 $23.30 279,303
2015-10-14 $26.97 $27.12 $26.75 $26.78 $22.88 222,411
2015-10-13 $26.97 $27.30 $26.89 $26.91 $22.99 199,064
2015-10-12 $27.13 $27.19 $27.04 $27.13 $23.18 178,515
2015-10-09 $27.27 $27.35 $27.05 $27.09 $23.15 524,165
2015-10-08 $27.03 $27.49 $26.96 $27.47 $23.47 549,883
2015-10-07 $27.29 $27.53 $26.98 $27.30 $23.33 248,746
2015-10-06 $27.08 $27.24 $26.75 $26.84 $22.93 331,941
2015-10-05 $26.79 $27.01 $26.77 $27.00 $23.07 350,420
2015-10-02 $25.81 $26.64 $25.70 $26.63 $22.75 502,486
2015-10-01 $26.14 $26.37 $25.94 $26.34 $22.51 563,202
2015-09-30 $26.25 $26.54 $26.10 $26.54 $22.68 594,487
2015-09-29 $26.02 $26.10 $25.54 $25.76 $22.01 649,213
2015-09-28 $27.15 $27.15 $26.48 $26.53 $22.67 958,887
2015-09-25 $27.83 $27.83 $27.20 $27.40 $23.41 539,296
2015-09-24 $27.24 $27.33 $26.79 $27.30 $23.33 315,135
2015-09-23 $28.08 $28.19 $27.79 $27.89 $23.83 281,415
2015-09-22 $28.24 $28.25 $27.73 $28.02 $23.94 466,715
2015-09-21 $29.13 $29.16 $28.70 $28.79 $24.60 272,351
2015-09-18 $29.25 $29.46 $28.98 $29.03 $24.80 350,548
2015-09-17 $29.58 $30.14 $29.53 $29.77 $25.44 398,449
2015-09-16 $29.47 $29.70 $29.45 $29.65 $25.33 431,566
2015-09-15 $29.20 $29.64 $29.14 $29.61 $25.30 276,382
2015-09-14 $29.23 $29.31 $29.06 $29.20 $24.95 1,481,486
2015-09-11 $29.34 $29.52 $29.29 $29.41 $25.13 791,316
2015-09-10 $29.29 $29.77 $29.29 $29.60 $25.29 535,546
2015-09-09 $29.94 $29.97 $29.31 $29.34 $25.07 304,754
2015-09-08 $29.27 $29.60 $29.26 $29.59 $25.11 444,010

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.