iShares Core Dividend Growth ETF (DGRO) Exchange: NYSE ARCA

Data as of April 19, 2024

$55.71 ($0.41) 0.74%

iShares Core Dividend Growth ETF - Daily Information
Click for more stock information on iShares Core Dividend Growth ETF.
Daily Information Data
Date April 19, 2024
Open $55.44
Previous Close $55.71
High $55.82
Low $55.44
Adjusted Open $55.44
Previous Adjusted Close $55.71
Adjusted High $55.82
Adjusted Low $55.44

About iShares Core Dividend Growth ETF (DGRO)

The Fund seeks to track the investment results of the Morningstar® US Dividend Growth IndexSM (the “Underlying Index”), which is a dividend dollars weighted index that seeks to measure the performance of U.S. companies selected based on a consistent history of growing dividends. The Underlying Index is a subset of the Morningstar® US Market IndexSM, which is a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks. Eligible companies must pay a qualified dividend, must have at least five years of uninterrupted annual dividend growth and their earnings payout ratio must be less than 75%. Companies that are in the top decile based on dividend yield are excluded from the Underlying Index prior to the dividend growth and payout ratio screens. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar Inc. (“Morningstar” or the “Index Provider”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core Dividend Growth ETF (DGRO)

Date Open High Low Close Adj.Close Volume
2024-04-19 $55.44 $55.82 $55.44 $55.71 $55.71 1,463,848
2024-04-18 $55.42 $55.64 $55.20 $55.30 $55.30 1,498,473
2024-04-17 $55.51 $55.59 $55.08 $55.26 $55.26 1,272,819
2024-04-16 $55.61 $55.63 $55.15 $55.23 $55.23 3,231,983
2024-04-15 $56.36 $56.44 $55.37 $55.51 $55.51 1,757,395
2024-04-12 $56.33 $56.43 $55.68 $55.81 $55.81 1,472,256
2024-04-11 $56.77 $56.83 $56.25 $56.59 $56.59 1,789,505
2024-04-10 $56.75 $56.88 $56.36 $56.61 $56.61 1,707,267
2024-04-09 $57.31 $57.37 $56.81 $57.29 $57.29 1,312,701
2024-04-08 $57.15 $57.28 $57.09 $57.18 $57.18 1,242,164
2024-04-05 $56.82 $57.32 $56.75 $57.13 $57.13 1,587,674
2024-04-04 $57.67 $57.78 $56.70 $56.77 $56.77 1,176,903
2024-04-03 $57.41 $57.57 $57.21 $57.35 $57.35 1,260,182
2024-04-02 $57.48 $57.55 $57.29 $57.44 $57.44 1,182,151
2024-04-01 $58.10 $58.10 $57.67 $57.74 $57.74 1,265,798
2024-03-28 $57.95 $58.19 $57.89 $58.06 $58.06 1,234,328
2024-03-27 $57.39 $57.89 $57.38 $57.88 $57.88 2,939,828
2024-03-26 $57.30 $57.30 $57.06 $57.08 $57.08 1,497,519
2024-03-25 $57.29 $57.39 $57.16 $57.16 $57.16 1,438,906
2024-03-22 $57.60 $57.69 $57.30 $57.32 $57.32 1,407,182
2024-03-21 $57.43 $57.75 $57.39 $57.59 $57.59 1,964,464
2024-03-20 $57.12 $57.61 $57.06 $57.57 $57.26 1,257,903
2024-03-19 $56.87 $57.25 $56.83 $57.20 $56.89 1,108,166
2024-03-18 $56.94 $57.07 $56.81 $56.87 $56.56 1,273,327
2024-03-15 $56.61 $56.93 $56.58 $56.76 $56.46 1,515,232
2024-03-14 $57.27 $57.30 $56.65 $56.95 $56.64 1,481,897
2024-03-13 $57.25 $57.35 $57.02 $57.18 $56.87 1,046,108
2024-03-12 $57.06 $57.27 $56.84 $57.14 $56.83 1,534,178
2024-03-11 $56.67 $56.91 $56.45 $56.90 $56.59 1,272,623
2024-03-08 $56.91 $57.02 $56.72 $56.73 $56.43 1,348,842
2024-03-07 $56.88 $57.04 $56.84 $56.92 $56.61 1,669,956
2024-03-06 $56.57 $56.86 $56.45 $56.63 $56.33 1,643,845
2024-03-05 $56.50 $56.72 $56.14 $56.33 $56.03 1,752,456
2024-03-04 $56.46 $56.72 $56.45 $56.58 $56.28 1,180,752
2024-03-01 $56.28 $56.56 $56.13 $56.54 $56.24 1,301,098
2024-02-29 $56.29 $56.36 $56.01 $56.18 $55.88 1,246,121
2024-02-28 $56.06 $56.24 $56.00 $56.13 $55.83 1,185,357
2024-02-27 $56.08 $56.16 $55.99 $56.15 $55.85 1,853,425
2024-02-26 $56.28 $56.39 $56.04 $56.07 $55.77 1,579,676
2024-02-23 $56.24 $56.47 $56.20 $56.28 $56.28 1,272,904
2024-02-22 $55.78 $56.29 $55.73 $56.16 $56.16 1,448,912
2024-02-21 $55.35 $55.62 $55.25 $55.61 $55.61 1,365,413
2024-02-20 $55.37 $55.56 $55.27 $55.39 $55.39 1,413,566
2024-02-16 $55.55 $55.78 $55.39 $55.46 $55.46 1,432,695
2024-02-15 $55.09 $55.62 $55.09 $55.59 $55.59 1,266,039
2024-02-14 $54.88 $55.00 $54.64 $54.97 $54.97 1,907,557
2024-02-13 $55.01 $55.08 $54.31 $54.68 $54.68 2,293,364
2024-02-12 $55.20 $55.56 $55.16 $55.43 $55.43 2,333,428
2024-02-09 $55.17 $55.24 $55.01 $55.19 $55.19 1,661,983
2024-02-08 $55.15 $55.21 $54.95 $55.18 $55.18 1,413,919
2024-02-07 $55.14 $55.21 $54.96 $55.11 $55.11 1,362,281
2024-02-06 $54.79 $54.96 $54.72 $54.91 $54.91 1,286,063
2024-02-05 $54.85 $54.90 $54.55 $54.70 $54.70 1,571,357
2024-02-02 $54.87 $55.28 $54.70 $55.03 $55.03 1,592,111
2024-02-01 $54.56 $55.04 $54.41 $55.02 $55.02 1,971,375
2024-01-31 $55.13 $55.20 $54.49 $54.50 $54.50 2,373,341
2024-01-30 $54.84 $55.16 $54.81 $55.12 $55.12 1,616,889
2024-01-29 $54.68 $54.95 $54.57 $54.90 $54.90 1,592,070
2024-01-26 $54.72 $54.82 $54.57 $54.72 $54.72 1,410,851
2024-01-25 $54.54 $54.72 $54.39 $54.72 $54.72 1,775,253
2024-01-24 $54.54 $54.57 $54.18 $54.20 $54.20 2,180,012
2024-01-23 $54.25 $54.38 $54.16 $54.37 $54.37 1,473,551
2024-01-22 $54.15 $54.34 $54.10 $54.21 $54.21 1,518,844
2024-01-19 $53.78 $54.17 $53.52 $54.08 $54.08 1,774,556
2024-01-18 $53.40 $53.66 $53.18 $53.61 $53.61 2,165,069
2024-01-17 $53.27 $53.53 $53.11 $53.33 $53.33 1,474,518
2024-01-16 $53.77 $53.81 $53.43 $53.58 $53.58 1,537,785
2024-01-12 $54.05 $54.17 $53.75 $53.94 $53.94 1,217,677
2024-01-11 $53.91 $53.98 $53.45 $53.80 $53.80 1,798,484
2024-01-10 $53.82 $54.01 $53.72 $53.95 $53.95 1,353,869
2024-01-09 $53.82 $53.89 $53.69 $53.82 $53.82 2,479,462
2024-01-08 $53.65 $54.09 $53.50 $54.09 $54.09 3,500,516
2024-01-05 $53.66 $53.95 $53.49 $53.68 $53.68 1,718,674
2024-01-04 $53.76 $54.03 $53.63 $53.66 $53.66 1,268,458
2024-01-03 $53.88 $53.96 $53.64 $53.69 $53.69 1,842,626
2024-01-02 $53.55 $54.12 $53.54 $53.98 $53.98 1,627,931
2023-12-29 $53.85 $53.93 $53.61 $53.82 $53.82 1,512,116
2023-12-28 $53.83 $53.97 $53.82 $53.90 $53.90 1,287,479
2023-12-27 $53.77 $53.89 $53.66 $53.87 $53.87 2,117,102
2023-12-26 $53.57 $53.89 $53.53 $53.79 $53.79 1,447,488
2023-12-22 $53.44 $53.75 $53.36 $53.53 $53.53 1,995,481
2023-12-21 $53.22 $53.36 $52.92 $53.35 $53.35 1,379,454
2023-12-20 $53.60 $53.74 $52.91 $52.93 $52.93 1,878,163
2023-12-19 $53.82 $54.10 $53.81 $54.10 $53.72 2,174,726
2023-12-18 $53.81 $53.93 $53.73 $53.78 $53.41 1,519,404
2023-12-15 $53.67 $53.81 $53.50 $53.65 $53.28 3,898,034
2023-12-14 $53.80 $54.10 $53.75 $53.89 $53.52 1,970,821
2023-12-13 $52.55 $53.50 $52.50 $53.48 $53.11 1,922,689
2023-12-12 $52.56 $52.70 $52.33 $52.65 $52.28 1,896,944
2023-12-11 $52.20 $52.56 $52.17 $52.53 $52.17 2,062,059
2023-12-08 $51.97 $52.21 $51.90 $52.11 $51.75 1,546,479
2023-12-07 $51.96 $52.08 $51.83 $51.96 $51.96 2,215,768
2023-12-06 $52.06 $52.15 $51.77 $51.82 $51.82 1,807,439
2023-12-05 $52.02 $52.07 $51.82 $51.87 $51.87 1,366,691
2023-12-04 $51.82 $52.23 $51.82 $52.18 $52.18 2,047,343
2023-12-01 $51.59 $52.13 $51.53 $52.10 $52.10 1,495,258
2023-11-30 $51.34 $51.68 $51.19 $51.66 $51.66 1,381,645
2023-11-29 $51.30 $51.49 $51.14 $51.18 $51.18 1,559,894
2023-11-28 $51.09 $51.35 $51.03 $51.11 $51.11 1,657,763
2023-11-27 $51.22 $51.27 $51.08 $51.13 $51.13 1,154,180
2023-11-24 $51.20 $51.37 $51.20 $51.33 $51.33 450,667
2023-11-22 $51.09 $51.24 $51.04 $51.19 $51.19 1,242,549
2023-11-21 $51.00 $51.04 $50.84 $51.00 $51.00 1,226,770
2023-11-20 $50.79 $51.20 $50.76 $51.09 $51.09 2,931,388
2023-11-17 $50.89 $50.96 $50.74 $50.89 $50.89 1,316,863
2023-11-16 $50.71 $50.83 $50.54 $50.72 $50.72 1,799,804
2023-11-15 $50.67 $50.96 $50.63 $50.79 $50.79 1,435,136
2023-11-14 $50.12 $50.71 $50.11 $50.57 $50.57 1,852,322
2023-11-13 $49.56 $49.71 $49.46 $49.59 $49.59 1,410,360
2023-11-10 $49.36 $49.72 $49.10 $49.69 $49.69 1,402,286
2023-11-09 $49.68 $49.68 $49.08 $49.13 $49.13 1,383,114
2023-11-08 $49.70 $49.76 $49.40 $49.61 $49.61 1,534,407
2023-11-07 $49.67 $49.79 $49.57 $49.67 $49.67 1,612,975
2023-11-06 $49.91 $49.96 $49.66 $49.81 $49.81 1,580,269
2023-11-03 $49.78 $50.02 $49.77 $49.84 $49.84 1,635,362
2023-11-02 $48.76 $49.46 $48.76 $49.42 $49.42 1,759,847
2023-11-01 $48.30 $48.58 $48.17 $48.44 $48.44 2,027,617
2023-10-31 $47.96 $48.24 $47.77 $48.23 $48.23 1,706,578
2023-10-30 $47.61 $47.97 $47.54 $47.88 $47.88 4,165,593
2023-10-27 $47.99 $47.99 $47.19 $47.36 $47.36 3,812,980
2023-10-26 $48.18 $48.45 $48.02 $48.08 $48.08 2,524,166
2023-10-25 $48.42 $48.56 $48.19 $48.31 $48.31 1,957,114
2023-10-24 $48.49 $48.65 $48.28 $48.48 $48.48 1,468,559
2023-10-23 $48.45 $48.72 $48.23 $48.24 $48.24 1,921,345
2023-10-20 $49.05 $49.14 $48.59 $48.59 $48.59 1,807,601
2023-10-19 $49.52 $49.72 $49.02 $49.08 $49.08 2,373,219
2023-10-18 $49.90 $49.95 $49.42 $49.51 $49.51 2,488,969
2023-10-17 $49.62 $50.22 $49.62 $50.03 $50.03 1,928,640
2023-10-16 $49.68 $50.03 $49.62 $49.88 $49.88 1,360,124
2023-10-13 $49.58 $49.80 $49.19 $49.38 $49.38 1,644,511
2023-10-12 $49.71 $49.72 $49.07 $49.32 $49.32 1,227,272
2023-10-11 $49.70 $49.77 $49.35 $49.62 $49.62 1,444,058
2023-10-10 $49.52 $49.91 $49.45 $49.66 $49.66 1,423,980
2023-10-09 $48.95 $49.43 $48.86 $49.38 $49.38 1,427,352
2023-10-06 $48.43 $49.21 $48.11 $48.99 $48.99 1,932,175
2023-10-05 $48.72 $48.83 $48.41 $48.66 $48.66 2,062,470
2023-10-04 $48.75 $48.85 $48.38 $48.81 $48.81 2,774,702
2023-10-03 $48.86 $49.07 $48.54 $48.73 $48.73 2,567,875
2023-10-02 $49.40 $49.42 $48.81 $49.14 $49.14 2,769,663
2023-09-29 $50.01 $50.01 $49.38 $49.53 $49.53 1,819,848
2023-09-28 $49.58 $49.88 $49.49 $49.74 $49.74 2,226,191
2023-09-27 $49.78 $49.81 $49.20 $49.57 $49.57 1,541,012
2023-09-26 $49.97 $50.05 $49.56 $49.61 $49.61 1,717,088
2023-09-25 $50.42 $50.69 $50.37 $50.68 $50.29 1,195,794
2023-09-22 $50.73 $50.85 $50.51 $50.53 $50.14 1,305,433
2023-09-21 $51.15 $51.18 $50.67 $50.67 $50.28 1,760,347
2023-09-20 $51.72 $51.86 $51.33 $51.34 $50.94 1,689,542
2023-09-19 $51.64 $51.68 $51.31 $51.57 $51.17 1,085,079
2023-09-18 $51.67 $51.80 $51.51 $51.68 $51.28 981,125
2023-09-15 $51.97 $52.10 $51.60 $51.62 $51.62 1,140,678
2023-09-14 $51.90 $52.20 $51.87 $52.15 $52.15 1,213,178
2023-09-13 $51.61 $51.75 $51.48 $51.60 $51.60 1,016,650
2023-09-12 $51.48 $51.79 $51.44 $51.58 $51.58 1,168,655
2023-09-11 $51.69 $51.77 $51.52 $51.62 $51.62 1,005,237
2023-09-08 $51.34 $51.57 $51.34 $51.52 $51.52 834,618
2023-09-07 $51.28 $51.47 $51.20 $51.33 $51.33 860,210
2023-09-06 $51.59 $51.59 $51.16 $51.39 $51.39 1,704,048
2023-09-05 $52.12 $52.17 $51.66 $51.68 $51.68 1,250,678
2023-09-01 $52.26 $52.36 $51.99 $52.14 $52.14 1,084,807
2023-08-31 $52.25 $52.26 $51.96 $51.98 $51.98 1,470,856
2023-08-30 $52.14 $52.31 $52.04 $52.16 $52.16 1,592,326
2023-08-29 $51.67 $52.10 $51.64 $52.08 $52.08 1,778,369
2023-08-28 $51.58 $51.80 $51.47 $51.65 $51.65 1,135,937
2023-08-25 $51.29 $51.58 $51.00 $51.42 $51.42 1,474,418
2023-08-24 $51.48 $51.86 $51.06 $51.08 $51.08 1,142,950
2023-08-23 $51.28 $51.57 $51.24 $51.53 $51.53 1,058,194
2023-08-22 $51.57 $51.61 $51.15 $51.20 $51.20 1,208,557
2023-08-21 $51.55 $51.63 $51.16 $51.47 $51.47 1,115,964
2023-08-18 $51.20 $51.64 $51.20 $51.52 $51.52 1,618,030
2023-08-17 $51.76 $51.93 $51.38 $51.41 $51.41 1,389,260
2023-08-16 $51.80 $52.05 $51.56 $51.58 $51.58 1,187,480
2023-08-15 $52.22 $52.22 $51.78 $51.85 $51.85 1,549,788
2023-08-14 $52.41 $52.51 $52.30 $52.48 $52.48 1,722,873
2023-08-11 $52.21 $52.54 $52.14 $52.49 $52.49 967,875
2023-08-10 $52.55 $52.90 $52.21 $52.29 $52.29 3,381,455
2023-08-09 $52.49 $52.61 $52.25 $52.33 $52.33 901,389
2023-08-08 $52.39 $52.50 $51.99 $52.46 $52.46 1,217,355
2023-08-07 $52.40 $52.70 $52.40 $52.66 $52.66 1,117,324
2023-08-04 $52.64 $52.85 $52.17 $52.22 $52.22 1,199,376
2023-08-03 $52.55 $52.71 $52.38 $52.53 $52.53 1,400,944
2023-08-02 $52.87 $52.99 $52.65 $52.73 $52.73 1,833,692
2023-08-01 $53.14 $53.34 $52.98 $53.11 $53.11 1,653,989
2023-07-31 $53.25 $53.39 $53.07 $53.26 $53.26 2,347,643
2023-07-28 $53.25 $53.35 $53.00 $53.19 $53.19 1,232,865
2023-07-27 $53.46 $53.55 $52.87 $52.94 $52.94 1,502,540
2023-07-26 $53.09 $53.41 $53.07 $53.28 $53.28 1,771,465
2023-07-25 $53.14 $53.40 $53.11 $53.26 $53.26 2,160,556
2023-07-24 $53.14 $53.39 $53.13 $53.27 $53.27 1,314,813
2023-07-21 $52.98 $53.16 $52.88 $53.02 $53.02 1,552,016
2023-07-20 $52.54 $52.91 $52.54 $52.83 $52.83 2,062,377
2023-07-19 $52.26 $52.55 $52.26 $52.48 $52.48 1,606,136
2023-07-18 $51.83 $52.32 $51.78 $52.22 $52.22 1,643,796
2023-07-17 $51.63 $51.96 $51.56 $51.84 $51.84 1,041,855
2023-07-14 $51.99 $51.99 $51.67 $51.74 $51.74 872,162
2023-07-13 $51.80 $51.96 $51.74 $51.87 $51.87 984,501
2023-07-12 $51.78 $51.91 $51.61 $51.68 $51.68 1,186,433
2023-07-11 $51.19 $51.49 $51.11 $51.46 $51.46 1,012,128
2023-07-10 $50.76 $51.19 $50.76 $51.06 $51.06 943,619
2023-07-07 $50.76 $51.20 $50.72 $50.74 $50.74 1,052,910
2023-07-06 $51.03 $51.05 $50.68 $50.93 $50.93 1,434,193
2023-07-05 $51.40 $51.58 $51.34 $51.45 $51.45 1,297,004
2023-07-03 $51.42 $51.68 $51.36 $51.61 $51.61 664,455
2023-06-30 $51.32 $51.63 $51.29 $51.53 $51.53 1,072,178
2023-06-29 $50.69 $51.06 $50.58 $51.06 $51.06 845,802
2023-06-28 $50.77 $50.77 $50.51 $50.67 $50.67 1,267,850
2023-06-27 $50.51 $50.89 $50.43 $50.82 $50.82 1,317,380
2023-06-26 $50.33 $50.59 $50.22 $50.47 $50.47 950,923
2023-06-23 $50.50 $50.61 $50.27 $50.33 $50.33 864,287
2023-06-22 $50.83 $50.85 $50.64 $50.77 $50.77 1,385,589
2023-06-21 $50.82 $51.09 $50.63 $50.87 $50.87 2,871,503
2023-06-20 $51.13 $51.17 $50.86 $50.95 $50.95 2,328,728
2023-06-16 $51.63 $51.71 $51.37 $51.38 $51.38 1,242,025
2023-06-15 $50.81 $51.55 $50.81 $51.45 $51.45 1,523,357
2023-06-14 $50.95 $51.10 $50.57 $50.81 $50.81 1,504,907
2023-06-13 $50.67 $50.95 $50.60 $50.88 $50.88 1,234,127
2023-06-12 $50.40 $50.60 $50.29 $50.58 $50.58 1,000,758
2023-06-09 $50.38 $50.56 $50.28 $50.37 $50.37 1,679,562
2023-06-08 $50.23 $50.45 $50.06 $50.40 $50.40 945,837
2023-06-07 $49.94 $50.27 $49.86 $50.20 $50.20 1,194,823
2023-06-06 $50.10 $50.23 $49.97 $50.19 $49.93 1,190,846
2023-06-05 $50.35 $50.49 $50.07 $50.11 $49.85 1,377,565
2023-06-02 $49.69 $50.39 $49.65 $50.31 $50.05 1,088,188
2023-06-01 $49.15 $49.48 $48.85 $49.37 $49.12 1,369,668
2023-05-31 $49.13 $49.25 $48.89 $49.09 $48.84 2,709,801
2023-05-30 $49.45 $49.58 $49.21 $49.31 $49.06 1,383,612
2023-05-26 $49.21 $49.55 $49.14 $49.47 $49.22 1,073,920
2023-05-25 $49.11 $49.23 $48.77 $49.08 $48.83 1,847,157
2023-05-24 $49.47 $49.50 $49.11 $49.16 $48.91 1,322,556
2023-05-23 $49.80 $50.02 $49.55 $49.57 $49.31 1,068,680
2023-05-22 $50.03 $50.26 $49.76 $49.89 $49.63 1,026,955
2023-05-19 $50.19 $50.33 $49.88 $50.04 $49.78 883,705
2023-05-18 $49.70 $50.11 $49.60 $50.07 $49.81 1,274,454
2023-05-17 $49.55 $49.89 $49.33 $49.82 $49.56 1,656,455
2023-05-16 $49.73 $49.75 $49.28 $49.28 $49.03 959,878
2023-05-15 $49.83 $49.91 $49.59 $49.84 $49.58 925,297
2023-05-12 $49.88 $49.93 $49.45 $49.73 $49.47 981,586
2023-05-11 $49.77 $49.77 $49.44 $49.72 $49.46 1,238,619
2023-05-10 $50.20 $50.23 $49.51 $49.93 $49.67 1,109,194
2023-05-09 $49.92 $50.05 $49.82 $49.91 $49.65 970,787
2023-05-08 $50.33 $50.33 $50.01 $50.12 $49.86 807,173
2023-05-05 $49.90 $50.35 $49.90 $50.22 $49.96 1,245,052
2023-05-04 $49.65 $49.71 $49.25 $49.44 $49.19 2,193,787
2023-05-03 $50.33 $50.50 $49.80 $49.84 $49.58 1,332,061
2023-05-02 $50.80 $50.80 $49.88 $50.29 $50.03 1,347,062
2023-05-01 $50.90 $51.18 $50.87 $50.93 $50.67 1,685,022
2023-04-28 $50.34 $50.89 $50.32 $50.89 $50.63 1,035,063
2023-04-27 $49.96 $50.50 $49.85 $50.44 $50.18 1,822,678
2023-04-26 $50.22 $50.28 $49.76 $49.85 $49.59 1,825,411
2023-04-25 $50.82 $50.87 $50.36 $50.39 $50.13 1,467,791
2023-04-24 $50.86 $51.03 $50.83 $51.01 $50.75 1,021,165
2023-04-21 $50.93 $50.93 $50.67 $50.88 $50.62 1,011,137
2023-04-20 $50.70 $50.95 $50.66 $50.82 $50.56 1,022,955
2023-04-19 $50.75 $51.01 $50.71 $50.95 $50.69 1,333,482
2023-04-18 $51.03 $51.03 $50.74 $50.91 $50.65 1,692,418
2023-04-17 $50.69 $50.92 $50.61 $50.91 $50.65 1,116,545
2023-04-14 $50.78 $51.00 $50.47 $50.71 $50.45 1,482,893
2023-04-13 $50.38 $50.80 $50.22 $50.73 $50.47 1,483,628
2023-04-12 $50.63 $50.70 $50.24 $50.32 $50.06 1,157,292
2023-04-11 $50.39 $50.59 $50.35 $50.41 $50.15 2,234,717
2023-04-10 $50.03 $50.30 $49.94 $50.29 $50.03 973,453
2023-04-06 $50.12 $50.31 $50.05 $50.22 $49.96 1,178,447
2023-04-05 $49.93 $50.20 $49.93 $50.16 $49.90 1,338,251
2023-04-04 $50.40 $50.40 $49.80 $49.96 $49.70 1,312,460
2023-04-03 $50.06 $50.39 $50.06 $50.31 $50.05 1,285,314
2023-03-31 $49.57 $50.02 $49.57 $49.99 $49.73 1,407,453
2023-03-30 $49.47 $49.52 $49.20 $49.42 $49.17 1,387,644
2023-03-29 $49.07 $49.22 $48.98 $49.19 $48.94 1,648,264
2023-03-28 $48.57 $48.80 $48.49 $48.67 $48.42 1,172,154
2023-03-27 $48.74 $48.87 $48.51 $48.62 $48.37 1,679,898
2023-03-24 $47.73 $48.38 $47.54 $48.35 $48.35 1,454,386
2023-03-23 $48.25 $48.63 $47.65 $47.94 $47.94 1,458,785
2023-03-22 $49.18 $49.41 $48.30 $48.30 $48.00 1,510,000
2023-03-21 $49.20 $49.28 $48.87 $49.17 $48.87 1,044,907
2023-03-20 $48.33 $48.81 $48.33 $48.72 $48.42 1,471,683
2023-03-17 $48.70 $48.71 $47.99 $48.13 $47.83 1,736,820
2023-03-16 $47.95 $48.92 $47.81 $48.84 $48.54 4,023,973
2023-03-15 $47.97 $48.32 $47.68 $48.27 $47.97 5,074,626
2023-03-14 $48.79 $48.99 $48.20 $48.75 $48.45 1,865,338
2023-03-13 $47.86 $48.81 $47.75 $48.12 $47.82 4,695,406
2023-03-10 $48.84 $49.22 $48.17 $48.40 $48.10 4,201,427
2023-03-09 $49.92 $50.05 $48.80 $48.94 $48.64 2,490,136
2023-03-08 $49.89 $49.97 $49.56 $49.82 $49.51 2,027,229
2023-03-07 $50.71 $50.74 $49.78 $49.88 $49.57 1,956,745
2023-03-06 $50.74 $50.93 $50.63 $50.70 $50.39 1,310,556
2023-03-03 $50.23 $50.70 $50.09 $50.66 $50.66 1,011,934
2023-03-02 $49.57 $50.16 $49.51 $50.03 $50.03 1,255,472
2023-03-01 $49.79 $49.93 $49.58 $49.76 $49.76 1,633,076
2023-02-28 $50.13 $50.22 $49.89 $49.91 $49.91 2,405,503
2023-02-27 $50.44 $50.59 $50.04 $50.13 $50.13 1,141,643
2023-02-24 $49.92 $50.16 $49.68 $50.05 $50.05 5,340,201
2023-02-23 $50.46 $50.57 $49.91 $50.37 $50.37 1,367,162
2023-02-22 $50.41 $50.53 $50.04 $50.20 $50.20 1,509,472
2023-02-21 $50.78 $50.91 $50.30 $50.34 $50.34 1,513,094
2023-02-17 $51.00 $51.32 $50.88 $51.25 $51.25 1,356,541
2023-02-16 $51.21 $51.64 $51.12 $51.20 $51.20 1,579,951
2023-02-15 $51.35 $51.68 $51.26 $51.67 $51.67 1,831,398
2023-02-14 $51.66 $51.93 $51.24 $51.58 $51.58 1,863,118
2023-02-13 $51.33 $51.79 $51.30 $51.78 $51.78 1,370,409
2023-02-10 $50.83 $51.33 $50.81 $51.27 $51.27 1,403,854
2023-02-09 $51.65 $51.70 $50.75 $50.85 $50.85 1,210,732
2023-02-08 $51.58 $51.68 $51.24 $51.29 $51.29 1,406,151
2023-02-07 $51.18 $51.91 $51.03 $51.77 $51.77 1,888,316
2023-02-06 $51.27 $51.43 $51.11 $51.33 $51.33 1,223,332
2023-02-03 $51.52 $51.82 $51.37 $51.52 $51.52 4,033,270
2023-02-02 $51.65 $51.89 $51.40 $51.79 $51.79 2,116,068
2023-02-01 $51.10 $51.96 $50.78 $51.59 $51.59 2,122,861
2023-01-31 $50.74 $51.33 $50.64 $51.32 $51.32 1,811,825
2023-01-30 $50.87 $51.15 $50.64 $50.67 $50.67 7,563,327
2023-01-27 $51.15 $51.40 $50.96 $51.10 $51.10 2,850,800
2023-01-26 $51.06 $51.27 $50.80 $51.24 $51.24 5,846,061
2023-01-25 $50.46 $50.90 $50.19 $50.89 $50.89 1,839,869
2023-01-24 $50.70 $50.98 $50.44 $50.86 $50.86 1,937,579
2023-01-23 $50.53 $51.12 $50.44 $50.81 $50.81 25,718,967
2023-01-20 $49.92 $50.45 $49.67 $50.43 $50.43 1,343,857
2023-01-19 $49.92 $50.10 $49.69 $49.81 $49.81 2,091,201
2023-01-18 $51.20 $51.26 $50.21 $50.24 $50.24 1,838,635
2023-01-17 $51.30 $51.51 $51.08 $51.13 $51.13 2,417,197
2023-01-13 $50.89 $51.47 $50.80 $51.41 $51.41 1,534,999
2023-01-12 $51.28 $51.45 $50.88 $51.23 $51.23 2,603,923
2023-01-11 $50.91 $51.17 $50.73 $51.15 $51.15 1,705,013
2023-01-10 $50.58 $50.80 $50.32 $50.80 $50.80 1,930,048
2023-01-09 $51.10 $51.31 $50.54 $50.55 $50.55 1,667,831
2023-01-06 $50.22 $51.06 $50.03 $50.93 $50.93 1,270,941
2023-01-05 $49.94 $50.02 $49.66 $49.80 $49.80 1,616,317
2023-01-04 $50.05 $50.49 $49.83 $50.20 $50.20 1,443,139
2023-01-03 $50.20 $50.36 $49.51 $49.86 $49.86 2,005,313
2022-12-30 $49.95 $50.02 $49.58 $50.00 $50.00 1,513,785
2022-12-29 $49.85 $50.30 $49.80 $50.18 $50.18 1,847,745
2022-12-28 $50.15 $50.31 $49.54 $49.57 $49.57 1,888,504
2022-12-27 $50.09 $50.23 $49.80 $50.08 $50.08 1,888,815
2022-12-23 $49.63 $50.03 $49.50 $50.02 $50.02 3,215,953
2022-12-22 $49.81 $49.89 $48.99 $49.71 $49.71 1,708,603
2022-12-21 $49.84 $50.30 $49.80 $50.18 $50.18 1,702,443
2022-12-20 $49.35 $49.69 $49.20 $49.48 $49.48 2,009,233
2022-12-19 $49.64 $49.76 $49.11 $49.40 $49.40 2,127,285
2022-12-16 $49.71 $49.85 $49.27 $49.62 $49.62 1,691,612
2022-12-15 $50.66 $50.76 $49.89 $50.13 $50.13 2,083,455
2022-12-14 $51.43 $51.95 $50.92 $51.25 $51.25 1,718,125
2022-12-13 $52.40 $52.42 $51.17 $51.50 $51.50 1,517,215
2022-12-12 $50.87 $51.57 $50.83 $51.55 $51.22 1,678,196
2022-12-09 $51.02 $51.31 $50.80 $50.83 $50.51 1,507,402
2022-12-08 $50.97 $51.24 $50.84 $51.16 $50.84 1,511,759
2022-12-07 $50.67 $51.09 $50.66 $50.77 $50.45 1,699,043
2022-12-06 $51.35 $51.42 $50.47 $50.77 $50.45 1,701,402
2022-12-05 $51.83 $51.87 $51.17 $51.33 $51.00 1,288,616
2022-12-02 $51.63 $52.31 $51.62 $52.23 $51.90 1,288,494
2022-12-01 $52.50 $52.57 $51.96 $52.26 $51.93 1,721,908
2022-11-30 $51.07 $52.33 $50.70 $52.33 $52.00 1,677,315
2022-11-29 $51.08 $51.26 $50.84 $51.12 $50.80 1,263,926
2022-11-28 $51.46 $51.64 $50.98 $51.11 $50.79 1,222,773
2022-11-25 $51.67 $51.87 $51.67 $51.82 $51.82 525,709
2022-11-23 $51.46 $51.78 $51.44 $51.71 $51.71 1,186,914
2022-11-22 $51.15 $51.55 $51.14 $51.53 $51.53 1,816,026
2022-11-21 $50.73 $51.02 $50.68 $50.94 $50.94 1,081,639
2022-11-18 $50.87 $50.96 $50.51 $50.87 $50.87 1,995,504
2022-11-17 $49.95 $50.47 $49.93 $50.46 $50.46 1,789,522
2022-11-16 $50.58 $50.71 $50.38 $50.44 $50.44 1,526,106
2022-11-15 $51.02 $51.21 $50.25 $50.74 $50.74 1,457,140
2022-11-14 $50.67 $51.14 $50.44 $50.47 $50.47 10,510,288
2022-11-11 $50.74 $50.91 $50.36 $50.84 $50.84 1,314,011
2022-11-10 $49.91 $50.73 $49.74 $50.68 $50.68 1,534,261
2022-11-09 $49.00 $49.24 $48.44 $48.51 $48.51 1,631,369
2022-11-08 $49.10 $49.60 $48.79 $49.29 $49.29 1,386,682
2022-11-07 $48.67 $49.06 $48.49 $48.99 $48.99 1,548,330
2022-11-04 $48.37 $48.73 $47.77 $48.51 $48.51 1,626,252
2022-11-03 $47.61 $48.02 $47.33 $47.74 $47.74 1,343,477
2022-11-02 $48.94 $49.60 $48.09 $48.11 $48.11 2,412,011
2022-11-01 $49.32 $49.38 $48.71 $49.01 $49.01 1,636,422
2022-10-31 $49.00 $49.25 $48.87 $49.01 $49.01 1,491,744
2022-10-28 $48.19 $49.32 $48.19 $49.28 $49.28 1,599,529
2022-10-27 $48.27 $48.61 $47.98 $48.04 $48.04 1,589,191
2022-10-26 $47.85 $48.46 $47.81 $47.98 $47.98 1,517,002
2022-10-25 $47.23 $47.93 $47.19 $47.87 $47.87 1,821,301
2022-10-24 $46.95 $47.46 $46.81 $47.32 $47.32 1,674,509
2022-10-21 $45.53 $46.75 $45.39 $46.69 $46.69 1,565,741
2022-10-20 $46.04 $46.40 $45.38 $45.50 $45.50 1,722,314
2022-10-19 $46.24 $46.45 $45.71 $46.06 $46.06 1,423,292
2022-10-18 $46.78 $46.92 $46.13 $46.55 $46.55 1,624,475
2022-10-17 $45.74 $46.13 $45.72 $45.95 $45.95 1,811,648
2022-10-14 $46.07 $46.34 $44.94 $45.03 $45.03 2,206,250
2022-10-13 $43.87 $45.97 $43.67 $45.80 $45.80 3,251,585
2022-10-12 $44.76 $45.00 $44.50 $44.53 $44.53 2,289,009
2022-10-11 $44.66 $45.23 $44.47 $44.65 $44.65 2,216,304
2022-10-10 $45.19 $45.28 $44.52 $44.81 $44.81 1,547,706
2022-10-07 $45.69 $45.71 $44.79 $45.05 $45.05 1,858,872
2022-10-06 $46.48 $46.74 $45.99 $46.05 $46.05 2,201,205
2022-10-05 $46.39 $46.98 $46.13 $46.68 $46.68 2,182,016
2022-10-04 $46.17 $46.85 $46.14 $46.84 $46.84 3,489,968
2022-10-03 $44.97 $45.80 $44.71 $45.58 $45.58 2,295,188
2022-09-30 $45.05 $45.37 $44.39 $44.47 $44.47 1,956,001
2022-09-29 $45.48 $45.55 $44.76 $45.09 $45.09 3,013,463
2022-09-28 $45.28 $46.08 $45.09 $45.82 $45.82 3,038,239
2022-09-27 $45.73 $45.94 $44.79 $45.10 $45.10 3,555,553
2022-09-26 $45.69 $45.95 $45.13 $45.36 $45.36 2,135,520
2022-09-23 $46.49 $46.49 $45.65 $46.24 $45.89 2,620,644
2022-09-22 $47.18 $47.23 $46.81 $46.88 $46.53 1,882,607
2022-09-21 $48.21 $48.51 $47.20 $47.21 $46.86 1,705,741
2022-09-20 $48.14 $48.15 $47.58 $47.94 $47.58 1,646,457
2022-09-19 $47.84 $48.53 $47.81 $48.53 $48.17 1,567,894
2022-09-16 $48.02 $48.24 $47.81 $48.21 $47.85 1,355,570
2022-09-15 $48.68 $48.93 $48.25 $48.40 $48.04 1,385,702
2022-09-14 $48.84 $48.95 $48.36 $48.75 $48.75 1,523,184
2022-09-13 $49.73 $49.83 $48.54 $48.70 $48.70 1,402,524
2022-09-12 $50.45 $50.79 $50.40 $50.58 $50.58 1,065,407
2022-09-09 $49.89 $50.33 $49.83 $50.22 $50.22 1,050,339
2022-09-08 $49.06 $49.66 $48.87 $49.63 $49.63 1,589,247
2022-09-07 $48.42 $49.38 $48.42 $49.30 $49.30 1,423,198
2022-09-06 $48.74 $48.89 $48.22 $48.46 $48.46 1,922,096
2022-09-02 $49.60 $49.75 $48.40 $48.61 $48.61 1,596,680
2022-09-01 $48.62 $49.16 $48.40 $49.13 $49.13 1,944,022
2022-08-31 $49.35 $49.48 $48.80 $48.83 $48.83 1,924,595
2022-08-30 $49.75 $49.79 $49.00 $49.18 $49.18 1,646,024
2022-08-29 $49.71 $49.99 $49.43 $49.64 $49.64 1,482,951
2022-08-26 $51.63 $51.64 $49.98 $49.99 $49.99 1,375,884
2022-08-25 $51.09 $51.58 $50.97 $51.57 $51.57 875,610
2022-08-24 $50.86 $51.11 $50.71 $50.92 $50.92 1,283,108
2022-08-23 $51.11 $51.24 $50.85 $50.88 $50.88 1,814,065
2022-08-22 $51.67 $51.67 $51.06 $51.16 $51.16 1,192,832
2022-08-19 $52.38 $52.42 $52.01 $52.14 $52.14 995,021
2022-08-18 $52.55 $52.69 $52.36 $52.61 $52.61 1,332,393
2022-08-17 $52.29 $52.70 $52.20 $52.44 $52.44 2,395,950
2022-08-16 $52.37 $52.98 $52.36 $52.73 $52.73 1,195,417
2022-08-15 $52.02 $52.56 $52.01 $52.49 $52.49 1,056,272
2022-08-12 $51.78 $52.32 $51.66 $52.31 $52.31 2,790,523
2022-08-11 $51.70 $52.02 $51.46 $51.52 $51.52 1,329,978
2022-08-10 $51.23 $51.53 $51.22 $51.48 $51.48 1,515,639
2022-08-09 $50.67 $50.74 $50.44 $50.57 $50.57 2,075,043
2022-08-08 $50.89 $51.07 $50.57 $50.69 $50.69 1,168,811
2022-08-05 $50.31 $50.72 $50.26 $50.68 $50.68 947,883
2022-08-04 $50.69 $50.77 $50.52 $50.61 $50.61 1,153,044
2022-08-03 $50.33 $50.86 $50.15 $50.70 $50.70 1,323,737
2022-08-02 $50.49 $50.68 $50.09 $50.12 $50.12 1,402,661
2022-08-01 $50.29 $50.72 $50.27 $50.60 $50.60 1,425,353
2022-07-29 $50.22 $50.70 $50.15 $50.61 $50.61 2,349,083
2022-07-28 $49.84 $50.46 $49.51 $50.32 $50.32 1,501,689
2022-07-27 $49.30 $50.07 $49.19 $49.87 $49.87 1,364,335
2022-07-26 $49.21 $49.32 $49.01 $49.13 $49.13 1,201,848
2022-07-25 $49.36 $49.52 $49.15 $49.40 $49.40 1,951,647
2022-07-22 $49.47 $49.61 $48.96 $49.25 $49.25 1,781,035
2022-07-21 $48.94 $49.37 $48.71 $49.35 $49.35 1,530,154
2022-07-20 $48.94 $49.15 $48.71 $49.01 $49.01 2,220,075
2022-07-19 $48.32 $49.04 $48.27 $48.98 $48.98 2,511,392
2022-07-18 $48.61 $48.68 $47.70 $47.83 $47.83 1,237,315
2022-07-15 $47.91 $48.30 $47.71 $48.27 $48.27 1,657,785
2022-07-14 $46.94 $47.44 $46.67 $47.36 $47.36 1,419,935
2022-07-13 $47.32 $47.88 $47.12 $47.57 $47.57 1,456,431
2022-07-12 $48.02 $48.40 $47.62 $47.81 $47.81 1,223,476
2022-07-11 $48.15 $48.38 $48.02 $48.10 $48.10 1,787,104
2022-07-08 $48.40 $48.62 $48.18 $48.40 $48.40 1,277,373
2022-07-07 $48.25 $48.56 $48.18 $48.45 $48.45 1,904,307
2022-07-06 $47.86 $48.30 $47.64 $47.98 $47.98 1,503,852
2022-07-05 $47.43 $47.83 $46.89 $47.82 $47.82 1,410,149
2022-07-01 $47.53 $48.16 $47.20 $48.06 $48.06 1,235,737
2022-06-30 $47.28 $47.94 $46.99 $47.64 $47.64 1,316,895
2022-06-29 $47.84 $47.93 $47.56 $47.75 $47.75 1,150,167
2022-06-28 $48.77 $49.08 $47.76 $47.78 $47.78 1,417,206
2022-06-27 $48.66 $48.77 $48.37 $48.51 $48.51 1,866,957
2022-06-24 $47.57 $48.59 $47.57 $48.59 $48.59 1,627,979
2022-06-23 $47.08 $47.31 $46.70 $47.26 $47.26 1,589,070
2022-06-22 $46.36 $47.30 $46.36 $46.89 $46.89 1,985,457
2022-06-21 $46.47 $47.00 $46.44 $46.84 $46.84 1,849,108
2022-06-17 $45.87 $46.27 $45.52 $45.84 $45.84 2,878,365
2022-06-16 $46.15 $46.24 $45.57 $45.90 $45.90 2,513,430
2022-06-15 $47.06 $47.63 $46.39 $47.05 $47.05 2,552,544
2022-06-14 $47.12 $47.32 $46.30 $46.65 $46.65 2,374,428
2022-06-13 $47.41 $47.63 $46.76 $46.97 $46.97 3,202,929
2022-06-10 $48.75 $48.88 $48.34 $48.35 $48.35 2,565,544
2022-06-09 $50.37 $50.64 $49.53 $49.54 $49.54 1,354,045
2022-06-08 $51.24 $51.33 $50.69 $50.78 $50.54 1,548,436
2022-06-07 $50.68 $51.54 $50.65 $51.48 $51.24 1,184,929
2022-06-06 $51.35 $51.58 $50.92 $51.03 $50.79 1,281,367
2022-06-03 $51.09 $51.26 $50.87 $50.94 $50.70 1,325,182
2022-06-02 $50.87 $51.49 $50.36 $51.49 $51.25 1,363,449
2022-06-01 $51.57 $51.57 $50.48 $50.86 $50.62 1,709,992
2022-05-31 $51.31 $51.69 $50.87 $51.38 $51.14 1,602,987
2022-05-27 $51.05 $51.72 $50.97 $51.69 $51.45 1,635,122
2022-05-26 $50.28 $51.03 $50.28 $50.83 $50.59 1,840,933
2022-05-25 $49.67 $50.25 $49.51 $50.03 $49.79 1,782,607
2022-05-24 $49.39 $49.91 $48.91 $49.79 $49.56 1,842,685
2022-05-23 $49.18 $49.78 $49.04 $49.62 $49.39 2,052,071
2022-05-20 $48.97 $49.02 $47.72 $48.74 $48.51 1,933,262
2022-05-19 $48.61 $49.05 $48.26 $48.57 $48.34 2,466,703
2022-05-18 $50.50 $50.50 $48.95 $49.09 $48.86 2,054,676
2022-05-17 $50.67 $51.01 $50.44 $51.00 $50.76 2,075,186
2022-05-16 $49.96 $50.45 $49.63 $50.06 $49.82 1,751,772
2022-05-13 $49.80 $50.19 $49.57 $50.06 $49.82 2,194,028
2022-05-12 $49.05 $49.53 $48.60 $49.43 $49.20 3,309,669
2022-05-11 $49.78 $50.44 $49.24 $49.29 $49.06 3,254,553
2022-05-10 $50.51 $50.67 $49.42 $49.86 $49.62 4,192,152
2022-05-09 $50.18 $50.44 $49.77 $49.96 $49.72 3,784,835
2022-05-06 $50.68 $51.02 $50.16 $50.81 $50.57 3,921,180
2022-05-05 $51.92 $51.94 $50.47 $50.97 $50.73 3,827,990
2022-05-04 $51.01 $52.43 $50.87 $52.37 $52.12 3,927,919
2022-05-03 $50.75 $51.29 $50.53 $50.91 $50.67 2,580,746
2022-05-02 $50.68 $50.96 $49.71 $50.68 $50.44 4,186,118
2022-04-29 $51.82 $51.98 $50.48 $50.59 $50.35 2,762,626
2022-04-28 $51.52 $52.34 $51.19 $52.18 $51.93 2,054,590
2022-04-27 $51.15 $51.75 $50.99 $51.23 $50.99 3,235,129
2022-04-26 $51.80 $52.10 $51.04 $51.05 $50.81 3,224,623
2022-04-25 $51.67 $52.23 $51.00 $52.14 $51.89 2,799,650
2022-04-22 $53.01 $53.02 $51.79 $51.87 $51.63 2,432,364
2022-04-21 $53.99 $54.14 $53.07 $53.17 $52.92 3,386,852
2022-04-20 $53.53 $53.93 $53.52 $53.69 $53.44 2,316,266
2022-04-19 $52.56 $53.34 $52.56 $53.25 $53.00 2,183,390
2022-04-18 $52.37 $52.83 $52.30 $52.53 $52.28 1,747,819
2022-04-14 $53.02 $53.25 $52.56 $52.58 $52.33 1,669,880
2022-04-13 $52.59 $53.00 $52.52 $52.96 $52.71 1,670,254
2022-04-12 $53.03 $53.38 $52.47 $52.65 $52.40 2,049,346
2022-04-11 $53.25 $53.47 $52.79 $52.86 $52.61 1,714,780
2022-04-08 $53.30 $53.68 $53.17 $53.43 $53.18 2,439,106
2022-04-07 $52.98 $53.55 $52.79 $53.38 $53.13 2,696,786
2022-04-06 $52.79 $53.22 $52.72 $53.06 $52.81 1,633,376
2022-04-05 $53.34 $53.77 $53.01 $53.15 $52.90 1,396,461
2022-04-04 $53.42 $53.55 $53.05 $53.51 $53.26 1,914,203
2022-04-01 $53.62 $53.62 $53.01 $53.48 $53.23 2,140,280
2022-03-31 $54.04 $54.21 $53.38 $53.41 $53.16 1,717,174
2022-03-30 $54.39 $54.52 $53.95 $54.19 $53.93 1,715,328
2022-03-29 $54.37 $54.55 $54.03 $54.47 $54.21 1,889,876
2022-03-28 $53.70 $53.93 $53.36 $53.91 $53.66 1,739,130
2022-03-25 $53.52 $53.86 $53.42 $53.78 $53.53 1,675,536
2022-03-24 $53.03 $53.40 $52.88 $53.38 $53.13 1,522,785
2022-03-23 $53.57 $53.59 $53.03 $53.03 $52.52 1,541,123
2022-03-22 $53.66 $53.87 $53.57 $53.75 $53.24 1,719,597
2022-03-21 $53.54 $53.81 $53.09 $53.37 $52.86 1,528,112
2022-03-18 $53.10 $53.52 $52.85 $53.49 $52.98 3,056,008
2022-03-17 $52.49 $53.22 $52.46 $53.20 $52.69 3,702,856
2022-03-16 $52.28 $52.72 $51.74 $52.71 $52.21 3,423,574
2022-03-15 $51.38 $52.08 $51.33 $51.99 $51.49 1,902,171
2022-03-14 $51.24 $51.74 $50.89 $51.04 $50.55 1,647,595
2022-03-11 $51.58 $51.82 $50.89 $50.97 $50.48 2,057,559
2022-03-10 $51.05 $51.43 $50.81 $51.33 $50.84 2,271,458
2022-03-09 $51.62 $51.96 $51.37 $51.63 $51.14 2,375,600
2022-03-08 $51.32 $51.89 $50.64 $50.66 $50.17 2,919,194
2022-03-07 $52.28 $52.30 $51.24 $51.25 $50.76 2,701,946
2022-03-04 $52.02 $52.49 $51.87 $52.46 $51.96 2,430,534
2022-03-03 $52.79 $53.03 $52.28 $52.59 $52.09 4,128,226
2022-03-02 $51.80 $52.74 $51.77 $52.55 $52.05 3,365,465
2022-03-01 $52.14 $52.42 $51.24 $51.54 $51.05 2,569,399
2022-02-28 $51.90 $52.55 $51.77 $52.43 $51.93 2,369,353
2022-02-25 $51.49 $52.81 $51.45 $52.72 $52.22 2,350,314
2022-02-24 $50.27 $51.34 $50.04 $51.26 $50.77 5,099,656
2022-02-23 $52.31 $52.37 $51.20 $51.29 $50.80 2,394,130
2022-02-22 $52.28 $52.55 $51.65 $52.01 $51.51 3,192,658
2022-02-18 $52.60 $52.85 $52.25 $52.46 $51.96 2,460,807
2022-02-17 $53.13 $53.13 $52.55 $52.64 $52.14 1,889,700
2022-02-16 $53.16 $53.60 $53.02 $53.44 $52.93 2,704,793
2022-02-15 $53.25 $53.51 $53.15 $53.40 $52.89 1,594,302
2022-02-14 $53.02 $53.14 $52.34 $52.77 $52.26 3,437,976
2022-02-11 $53.79 $54.06 $52.90 $53.06 $52.55 2,857,719
2022-02-10 $54.12 $54.68 $53.56 $53.78 $53.27 2,117,355
2022-02-09 $54.55 $54.73 $54.50 $54.67 $54.15 3,106,215
2022-02-08 $53.82 $54.29 $53.71 $54.17 $53.65 2,327,554
2022-02-07 $53.87 $54.05 $53.60 $53.72 $53.21 1,731,976
2022-02-04 $53.61 $54.16 $53.31 $53.79 $53.27 2,131,620
2022-02-03 $54.34 $54.44 $53.81 $53.88 $53.36 3,644,422
2022-02-02 $54.05 $54.67 $53.99 $54.59 $54.07 2,973,210
2022-02-01 $53.85 $54.15 $53.53 $54.10 $53.58 3,773,122
2022-01-31 $53.02 $53.80 $52.91 $53.78 $53.27 1,945,924
2022-01-28 $52.46 $53.32 $51.91 $53.32 $52.81 2,527,500
2022-01-27 $52.99 $53.47 $52.23 $52.47 $51.97 4,393,865
2022-01-26 $53.15 $53.54 $52.12 $52.62 $52.12 4,889,637
2022-01-25 $52.32 $53.16 $51.66 $52.73 $52.23 4,044,315
2022-01-24 $52.31 $53.07 $51.31 $53.02 $52.51 6,017,171
2022-01-21 $53.50 $53.78 $52.82 $52.90 $52.39 4,133,819
2022-01-20 $54.10 $54.61 $53.42 $53.49 $52.98 2,533,981
2022-01-19 $54.64 $54.71 $53.95 $53.98 $53.46 2,273,729
2022-01-18 $54.90 $55.01 $54.29 $54.45 $53.93 2,686,011
2022-01-14 $55.10 $55.38 $54.92 $55.36 $54.83 1,891,175
2022-01-13 $55.98 $56.09 $55.46 $55.59 $55.06 2,465,064
2022-01-12 $55.94 $56.04 $55.67 $55.88 $55.34 2,346,039
2022-01-11 $55.62 $55.85 $55.18 $55.85 $55.32 2,460,286
2022-01-10 $55.58 $55.62 $55.01 $55.61 $55.08 3,381,440
2022-01-07 $55.60 $55.82 $55.48 $55.67 $55.14 1,943,906
2022-01-06 $55.72 $55.86 $55.50 $55.64 $55.11 1,684,611
2022-01-05 $56.15 $56.43 $55.59 $55.62 $55.09 2,133,471
2022-01-04 $55.83 $56.19 $55.83 $56.06 $55.52 2,025,979
2022-01-03 $55.64 $55.68 $55.27 $55.65 $55.12 1,670,922
2021-12-31 $55.52 $55.77 $55.47 $55.58 $55.05 737,589
2021-12-30 $55.76 $55.90 $55.50 $55.56 $55.03 1,418,916
2021-12-29 $55.53 $55.79 $55.52 $55.68 $55.15 1,195,684
2021-12-28 $55.43 $55.63 $55.39 $55.51 $54.98 1,038,698
2021-12-27 $54.91 $55.45 $54.89 $55.45 $54.92 1,149,489
2021-12-23 $54.63 $54.92 $54.59 $54.76 $54.24 1,279,652
2021-12-22 $54.06 $54.48 $53.99 $54.46 $53.94 1,302,354
2021-12-21 $53.86 $54.13 $53.65 $54.11 $53.59 1,195,340
2021-12-20 $53.52 $53.59 $53.07 $53.53 $53.02 2,089,188
2021-12-17 $54.57 $54.57 $53.98 $54.04 $53.52 1,983,682
2021-12-16 $54.94 $55.17 $54.67 $54.85 $54.32 3,247,875
2021-12-15 $54.04 $54.75 $53.92 $54.73 $54.21 1,837,273
2021-12-14 $53.90 $54.27 $53.82 $53.99 $53.47 1,219,675
2021-12-13 $54.24 $54.32 $54.01 $54.12 $53.60 1,374,350
2021-12-10 $54.35 $54.58 $54.20 $54.56 $53.74 1,361,821
2021-12-09 $53.98 $54.23 $53.90 $54.03 $53.22 1,514,919
2021-12-08 $54.27 $54.31 $53.89 $54.13 $53.32 1,507,088
2021-12-07 $53.91 $54.30 $53.91 $54.20 $53.39 1,292,439
2021-12-06 $53.31 $53.80 $53.26 $53.56 $52.76 1,494,023
2021-12-03 $53.16 $53.29 $52.49 $52.93 $52.14 1,981,988
2021-12-02 $52.22 $53.17 $52.17 $52.92 $52.13 2,250,443
2021-12-01 $52.93 $53.46 $52.12 $52.15 $51.37 2,010,497
2021-11-30 $53.13 $53.18 $52.30 $52.36 $51.57 2,293,006
2021-11-29 $53.58 $53.66 $53.19 $53.44 $52.64 1,497,175
2021-11-26 $53.38 $53.55 $53.02 $53.18 $52.38 1,232,260
2021-11-24 $54.16 $54.24 $54.04 $54.22 $53.41 1,142,473
2021-11-23 $53.98 $54.33 $53.88 $54.29 $53.47 1,435,469
2021-11-22 $54.00 $54.47 $53.92 $54.00 $53.19 1,222,627
2021-11-19 $53.97 $53.98 $53.75 $53.78 $52.97 1,188,191
2021-11-18 $54.07 $54.07 $53.76 $54.02 $53.21 895,597
2021-11-17 $54.24 $54.24 $54.00 $54.10 $53.29 1,008,753
2021-11-16 $54.21 $54.48 $54.17 $54.29 $53.47 1,272,363
2021-11-15 $54.26 $54.26 $54.04 $54.16 $53.35 1,514,210
2021-11-12 $54.04 $54.19 $53.83 $54.10 $53.29 1,232,683
2021-11-11 $53.98 $53.98 $53.84 $53.88 $53.07 844,921
2021-11-10 $53.86 $54.09 $53.83 $53.89 $53.08 1,288,633
2021-11-09 $53.91 $53.95 $53.75 $53.93 $53.12 1,309,977
2021-11-08 $54.07 $54.17 $53.78 $53.95 $53.14 1,067,162
2021-11-05 $53.91 $54.16 $53.74 $53.93 $53.12 1,171,240
2021-11-04 $53.78 $53.78 $53.42 $53.67 $52.86 1,046,466
2021-11-03 $53.42 $53.79 $53.37 $53.75 $52.94 1,128,501
2021-11-02 $53.29 $53.60 $53.22 $53.53 $52.73 1,305,860
2021-11-01 $53.28 $53.34 $53.02 $53.20 $52.40 1,406,802
2021-10-29 $52.95 $53.20 $52.94 $53.13 $52.33 1,287,249
2021-10-28 $52.74 $53.09 $52.74 $53.09 $52.29 832,207
2021-10-27 $53.17 $53.19 $52.63 $52.64 $51.85 1,289,257
2021-10-26 $53.20 $53.33 $53.12 $53.16 $52.36 1,315,169
2021-10-25 $53.11 $53.23 $52.92 $53.11 $52.31 991,038
2021-10-22 $52.91 $53.17 $52.87 $53.07 $52.27 959,756
2021-10-21 $52.87 $52.94 $52.69 $52.93 $52.14 1,226,193
2021-10-20 $52.54 $52.94 $52.51 $52.89 $52.10 1,144,210
2021-10-19 $52.19 $52.47 $52.09 $52.46 $51.67 1,464,609
2021-10-18 $51.89 $52.15 $51.67 $52.00 $51.22 1,191,393
2021-10-15 $52.01 $52.22 $51.95 $52.08 $51.30 1,213,360
2021-10-14 $51.32 $51.75 $51.24 $51.74 $50.96 1,414,454
2021-10-13 $50.87 $51.01 $50.42 $50.91 $50.15 1,373,699
2021-10-12 $51.07 $51.09 $50.70 $50.82 $50.06 1,014,648
2021-10-11 $51.37 $51.62 $50.98 $50.99 $50.22 955,913
2021-10-08 $51.51 $51.53 $51.27 $51.36 $50.59 906,809
2021-10-07 $51.41 $51.83 $51.40 $51.45 $50.68 1,004,226
2021-10-06 $50.54 $51.08 $50.29 $51.07 $50.30 1,651,468
2021-10-05 $50.63 $51.13 $50.47 $50.89 $50.13 1,162,758
2021-10-04 $50.72 $50.98 $50.18 $50.43 $49.67 1,599,016
2021-10-01 $50.51 $51.04 $50.05 $50.77 $50.01 1,205,451
2021-09-30 $51.12 $51.22 $50.21 $50.24 $49.49 1,610,958
2021-09-29 $50.90 $51.20 $50.74 $50.97 $50.20 1,233,784
2021-09-28 $51.30 $51.34 $50.67 $50.76 $50.00 1,684,595
2021-09-27 $51.43 $51.73 $51.42 $51.49 $50.72 890,365
2021-09-24 $51.26 $51.58 $51.23 $51.43 $50.66 1,928,696
2021-09-23 $51.27 $51.84 $51.22 $51.60 $50.58 822,157
2021-09-22 $50.99 $51.32 $50.85 $51.03 $50.02 1,442,949
2021-09-21 $50.99 $51.15 $50.59 $50.62 $49.62 1,191,710
2021-09-20 $50.80 $50.98 $50.18 $50.75 $49.75 2,512,285
2021-09-17 $51.75 $51.81 $51.40 $51.44 $50.42 1,072,082
2021-09-16 $52.08 $52.16 $51.58 $51.85 $50.82 948,123
2021-09-15 $51.73 $52.16 $51.65 $52.05 $51.02 1,230,231
2021-09-14 $52.31 $52.33 $51.61 $51.73 $50.71 1,363,767
2021-09-13 $52.28 $52.39 $51.86 $52.14 $51.11 1,317,138
2021-09-10 $52.52 $52.56 $51.94 $51.97 $50.94 1,234,456
2021-09-09 $52.53 $52.72 $52.25 $52.30 $51.27 1,151,746
2021-09-08 $52.45 $52.60 $52.32 $52.59 $51.55 1,539,021
2021-09-07 $52.96 $52.98 $52.50 $52.52 $51.48 1,330,261
2021-09-03 $53.01 $53.09 $52.88 $52.99 $51.94 909,143
2021-09-02 $52.97 $53.10 $52.91 $53.10 $52.05 945,600
2021-09-01 $52.92 $52.92 $52.71 $52.82 $51.78 1,103,412
2021-08-31 $52.91 $52.95 $52.75 $52.84 $51.79 1,396,030
2021-08-30 $52.91 $53.08 $52.86 $52.92 $51.87 1,016,651
2021-08-27 $52.65 $52.91 $52.63 $52.85 $51.80 898,406
2021-08-26 $52.85 $52.87 $52.56 $52.58 $51.54 1,297,046
2021-08-25 $52.78 $52.97 $52.66 $52.84 $51.79 1,082,236
2021-08-24 $52.92 $52.92 $52.75 $52.78 $51.74 2,479,833
2021-08-23 $52.88 $53.04 $52.84 $52.87 $51.82 1,219,832
2021-08-20 $52.40 $52.76 $52.27 $52.66 $51.62 1,403,002
2021-08-19 $51.89 $52.49 $51.88 $52.35 $51.31 1,715,641
2021-08-18 $52.77 $52.94 $52.24 $52.28 $51.25 1,258,136
2021-08-17 $52.84 $52.93 $52.50 $52.88 $51.83 1,305,096
2021-08-16 $52.70 $53.11 $52.55 $53.10 $52.05 1,182,293
2021-08-13 $52.75 $52.82 $52.69 $52.81 $51.77 1,282,557
2021-08-12 $52.61 $52.72 $52.50 $52.70 $51.66 1,126,328
2021-08-11 $52.47 $52.62 $52.45 $52.60 $51.56 1,555,864
2021-08-10 $52.12 $52.37 $52.04 $52.36 $51.32 1,141,699
2021-08-09 $52.07 $52.14 $51.97 $52.08 $51.05 1,359,340
2021-08-06 $52.04 $52.17 $52.00 $52.11 $51.08 1,093,484
2021-08-05 $51.84 $51.94 $51.76 $51.94 $50.91 854,503
2021-08-04 $51.91 $51.98 $51.69 $51.70 $50.68 1,469,290
2021-08-03 $51.74 $52.10 $51.50 $52.10 $51.07 1,658,229
2021-08-02 $51.91 $52.03 $51.57 $51.62 $50.60 1,346,490
2021-07-30 $51.61 $51.89 $51.60 $51.68 $50.66 1,759,797
2021-07-29 $51.68 $51.86 $51.65 $51.76 $50.74 986,586
2021-07-28 $51.62 $51.62 $51.32 $51.44 $50.42 1,432,651
2021-07-27 $51.43 $51.59 $51.22 $51.58 $50.56 1,316,683
2021-07-26 $51.45 $51.62 $51.37 $51.60 $50.58 1,009,461
2021-07-23 $51.34 $51.58 $51.24 $51.53 $50.51 1,100,154
2021-07-22 $51.19 $51.19 $50.97 $51.13 $50.12 1,369,581
2021-07-21 $51.08 $51.23 $51.04 $51.19 $50.18 1,035,178
2021-07-20 $50.31 $51.08 $50.26 $50.87 $49.86 1,533,166
2021-07-19 $50.43 $50.54 $49.85 $50.23 $49.24 2,726,910
2021-07-16 $51.37 $51.40 $50.94 $50.98 $49.97 1,049,016
2021-07-15 $51.01 $51.24 $50.98 $51.23 $50.22 1,107,187
2021-07-14 $51.21 $51.29 $50.99 $51.20 $50.19 1,151,595
2021-07-13 $51.19 $51.25 $51.02 $51.07 $50.06 1,375,856
2021-07-12 $51.02 $51.28 $50.92 $51.26 $50.25 1,552,275
2021-07-09 $50.74 $51.13 $50.74 $51.09 $50.08 1,214,444
2021-07-08 $50.36 $50.63 $50.19 $50.51 $49.51 2,491,843
2021-07-07 $50.63 $50.98 $50.59 $50.96 $49.95 1,433,434
2021-07-06 $50.92 $50.92 $50.32 $50.66 $49.66 1,475,422
2021-07-02 $50.79 $51.02 $50.70 $50.98 $49.97 1,330,183
2021-07-01 $50.48 $50.70 $50.43 $50.69 $49.69 1,764,019
2021-06-30 $50.20 $50.46 $50.20 $50.36 $49.36 1,305,299
2021-06-29 $50.37 $50.47 $50.19 $50.25 $49.26 1,289,650
2021-06-28 $50.32 $50.36 $50.15 $50.28 $49.29 2,107,537
2021-06-25 $50.06 $50.34 $49.98 $50.28 $49.29 1,341,875
2021-06-24 $49.88 $50.00 $49.79 $49.96 $48.97 1,540,928
2021-06-23 $49.85 $49.85 $49.60 $49.61 $48.63 1,541,523
2021-06-22 $49.77 $49.96 $49.60 $49.84 $48.85 1,643,417
2021-06-21 $49.25 $49.76 $49.22 $49.75 $48.77 1,701,333
2021-06-18 $49.40 $49.41 $48.93 $48.93 $47.96 2,426,059
2021-06-17 $50.15 $50.21 $49.57 $49.84 $48.85 1,979,578
2021-06-16 $50.54 $50.55 $49.96 $50.15 $49.16 2,114,632
2021-06-15 $50.59 $50.61 $50.38 $50.52 $49.52 1,266,491
2021-06-14 $50.63 $50.63 $50.28 $50.56 $49.56 1,523,689
2021-06-11 $50.70 $50.72 $50.44 $50.66 $49.66 1,241,556
2021-06-10 $50.64 $50.79 $50.46 $50.60 $49.60 1,094,627
2021-06-09 $50.80 $50.88 $50.68 $50.70 $49.44 1,617,246
2021-06-08 $50.88 $50.93 $50.57 $50.78 $49.52 1,690,714
2021-06-07 $51.12 $51.12 $50.81 $50.89 $49.63 1,853,684
2021-06-04 $50.98 $51.09 $50.90 $51.06 $49.79 1,179,647
2021-06-03 $50.56 $50.86 $50.44 $50.78 $49.52 1,409,406
2021-06-02 $50.74 $50.86 $50.59 $50.76 $49.50 1,376,498
2021-06-01 $51.12 $51.16 $50.61 $50.67 $49.41 1,269,866
2021-05-28 $50.89 $50.91 $50.78 $50.82 $49.56 1,124,889
2021-05-27 $50.88 $50.98 $50.71 $50.73 $49.47 1,317,335
2021-05-26 $50.72 $50.74 $50.52 $50.66 $49.40 1,174,895
2021-05-25 $50.97 $51.00 $50.59 $50.66 $49.40 1,722,467
2021-05-24 $50.89 $51.06 $50.80 $50.91 $49.65 1,516,397
2021-05-21 $50.76 $50.98 $50.54 $50.65 $49.39 1,359,805
2021-05-20 $50.25 $50.76 $50.23 $50.58 $49.33 1,603,200
2021-05-19 $49.90 $50.24 $49.55 $50.24 $48.99 2,623,970
2021-05-18 $50.75 $50.80 $50.32 $50.34 $49.09 1,223,040
2021-05-17 $50.80 $50.90 $50.58 $50.76 $49.50 1,474,156
2021-05-14 $50.66 $51.02 $50.64 $50.89 $49.63 1,398,006
2021-05-13 $49.70 $50.65 $49.68 $50.40 $49.15 3,013,884
2021-05-12 $50.38 $50.40 $49.53 $49.60 $48.37 2,908,719
2021-05-11 $50.72 $50.81 $50.26 $50.52 $49.27 2,306,570
2021-05-10 $51.34 $51.63 $51.07 $51.08 $49.81 1,914,593
2021-05-07 $50.86 $51.23 $50.76 $51.16 $49.89 1,700,017
2021-05-06 $50.44 $50.89 $50.33 $50.88 $49.62 1,666,261
2021-05-05 $50.46 $50.54 $50.35 $50.41 $49.16 1,098,384
2021-05-04 $50.16 $50.33 $49.89 $50.33 $49.08 2,507,341
2021-05-03 $50.23 $50.42 $50.15 $50.27 $49.02 1,908,730
2021-04-30 $49.96 $49.97 $49.78 $49.91 $48.67 2,167,124
2021-04-29 $50.00 $50.20 $49.81 $50.16 $48.92 1,909,472
2021-04-28 $49.87 $49.87 $49.69 $49.74 $48.51 1,831,631
2021-04-27 $49.91 $49.96 $49.75 $49.89 $48.65 1,812,019
2021-04-26 $50.08 $50.08 $49.82 $49.86 $48.62 1,382,690
2021-04-23 $49.69 $50.17 $49.56 $50.00 $48.76 1,174,967
2021-04-22 $50.10 $50.14 $49.54 $49.65 $48.42 2,343,585
2021-04-21 $49.75 $50.16 $49.71 $50.11 $48.87 1,719,935
2021-04-20 $49.83 $49.88 $49.57 $49.75 $48.52 1,868,988
2021-04-19 $50.07 $50.10 $49.86 $49.95 $48.71 2,312,465
2021-04-16 $50.00 $50.20 $49.98 $50.12 $48.88 1,301,612
2021-04-15 $49.61 $49.84 $49.54 $49.79 $48.55 2,159,609
2021-04-14 $49.41 $49.57 $49.32 $49.43 $48.20 2,346,066
2021-04-13 $49.38 $49.50 $49.20 $49.43 $48.20 2,409,998
2021-04-12 $49.44 $49.53 $49.38 $49.50 $48.27 1,369,224
2021-04-09 $49.25 $49.46 $49.14 $49.46 $48.23 1,553,107
2021-04-08 $49.16 $49.19 $48.97 $49.14 $47.92 1,702,248
2021-04-07 $49.08 $49.18 $48.93 $49.06 $47.84 1,835,938
2021-04-06 $49.09 $49.19 $48.99 $49.06 $47.84 2,248,375
2021-04-05 $48.89 $49.29 $48.86 $49.14 $47.92 2,182,316
2021-04-01 $48.38 $48.58 $48.20 $48.57 $47.37 2,952,584
2021-03-31 $48.38 $48.48 $48.26 $48.27 $47.07 2,057,031
2021-03-30 $48.49 $48.52 $48.20 $48.35 $47.15 3,040,314
2021-03-29 $48.35 $48.67 $48.21 $48.54 $47.34 3,161,730
2021-03-26 $47.83 $48.60 $47.79 $48.56 $47.36 2,308,261
2021-03-25 $47.19 $47.74 $46.95 $47.64 $46.46 2,767,387
2021-03-24 $47.56 $47.93 $47.42 $47.43 $46.00 2,039,364
2021-03-23 $47.70 $47.84 $47.30 $47.42 $45.99 2,427,368
2021-03-22 $47.51 $47.84 $47.45 $47.77 $46.33 1,655,545
2021-03-19 $47.69 $47.75 $47.24 $47.54 $46.11 2,375,830
2021-03-18 $47.85 $48.24 $47.65 $47.72 $46.28 2,138,150
2021-03-17 $47.86 $47.94 $47.61 $47.89 $46.45 1,678,160
2021-03-16 $47.81 $47.88 $47.70 $47.79 $46.35 1,985,004
2021-03-15 $47.62 $47.85 $47.32 $47.83 $46.39 2,464,412
2021-03-12 $47.33 $47.57 $47.27 $47.56 $46.13 2,097,314
2021-03-11 $47.28 $47.50 $47.09 $47.21 $45.79 2,008,633
2021-03-10 $46.78 $47.27 $46.78 $47.11 $45.69 2,456,625
2021-03-09 $46.68 $47.04 $46.56 $46.62 $45.21 1,932,916
2021-03-08 $46.38 $47.03 $46.23 $46.40 $45.00 3,410,884
2021-03-05 $45.71 $46.35 $45.21 $46.19 $44.80 3,138,334
2021-03-04 $45.78 $46.03 $44.77 $45.24 $43.88 5,155,025
2021-03-03 $46.03 $46.24 $45.81 $45.83 $44.45 2,230,962
2021-03-02 $46.33 $46.37 $46.03 $46.06 $44.67 2,005,603
2021-03-01 $45.88 $46.54 $45.86 $46.29 $44.89 3,040,913
2021-02-26 $45.98 $45.98 $45.28 $45.30 $43.93 3,749,433
2021-02-25 $46.61 $46.62 $45.62 $45.79 $44.41 2,614,667
2021-02-24 $46.10 $46.66 $45.97 $46.57 $45.17 1,698,793
2021-02-23 $46.01 $46.26 $45.69 $46.12 $44.73 2,348,087
2021-02-22 $45.97 $46.16 $45.88 $46.02 $44.63 2,524,040
2021-02-19 $46.28 $46.37 $46.13 $46.17 $44.78 1,536,485
2021-02-18 $46.05 $46.25 $45.91 $46.17 $44.78 1,654,652
2021-02-17 $46.09 $46.30 $45.92 $46.26 $44.87 1,448,125
2021-02-16 $46.39 $46.39 $46.14 $46.18 $44.79 1,615,469
2021-02-12 $45.94 $46.23 $45.94 $46.19 $44.80 1,291,140
2021-02-11 $46.13 $46.16 $45.74 $46.03 $44.64 1,386,589
2021-02-10 $46.21 $46.21 $45.77 $46.01 $44.62 1,996,611
2021-02-09 $45.98 $46.09 $45.85 $46.03 $44.64 1,748,194
2021-02-08 $45.91 $46.02 $45.79 $46.02 $44.63 1,377,926
2021-02-05 $45.93 $45.93 $45.67 $45.72 $44.34 1,713,459
2021-02-04 $45.17 $45.62 $45.12 $45.62 $44.24 1,703,345
2021-02-03 $45.12 $45.21 $44.91 $45.10 $43.74 1,458,123
2021-02-02 $44.99 $45.38 $44.91 $45.14 $43.78 1,367,734
2021-02-01 $44.53 $44.75 $44.25 $44.57 $43.23 8,780,554
2021-01-29 $44.82 $44.88 $43.97 $44.11 $42.78 3,431,862
2021-01-28 $44.85 $45.42 $44.76 $44.97 $43.61 1,926,600
2021-01-27 $45.19 $45.19 $44.34 $44.53 $43.19 2,686,657
2021-01-26 $45.87 $45.87 $45.58 $45.60 $44.23 1,888,025
2021-01-25 $45.52 $45.75 $45.24 $45.74 $44.36 2,032,033
2021-01-22 $45.47 $45.70 $45.37 $45.54 $44.17 1,499,934
2021-01-21 $45.87 $45.90 $45.65 $45.76 $44.38 1,353,698
2021-01-20 $45.80 $45.94 $45.60 $45.85 $44.47 2,101,860
2021-01-19 $45.83 $45.92 $45.61 $45.70 $44.32 3,437,174
2021-01-15 $45.59 $45.75 $45.24 $45.56 $44.19 1,529,125
2021-01-14 $45.96 $46.08 $45.81 $45.85 $44.47 1,588,994
2021-01-13 $45.80 $45.98 $45.68 $45.84 $44.46 1,275,627
2021-01-12 $45.72 $45.89 $45.55 $45.78 $44.40 1,620,256
2021-01-11 $45.38 $45.78 $45.37 $45.69 $44.31 1,446,211
2021-01-08 $45.72 $45.73 $45.20 $45.64 $44.26 1,801,686
2021-01-07 $45.53 $45.79 $45.38 $45.59 $44.22 1,550,372
2021-01-06 $44.45 $45.55 $44.45 $45.25 $43.89 2,431,909
2021-01-05 $44.14 $44.53 $43.98 $44.43 $43.09 1,570,422
2021-01-04 $44.95 $44.95 $43.78 $44.19 $42.86 2,444,230
2020-12-31 $44.47 $44.88 $44.34 $44.82 $43.47 1,435,588
2020-12-30 $44.50 $44.60 $44.41 $44.45 $43.11 1,201,265
2020-12-29 $44.68 $44.68 $44.28 $44.39 $43.05 1,612,612
2020-12-28 $44.53 $44.67 $44.42 $44.46 $43.12 949,459
2020-12-24 $44.16 $44.25 $44.03 $44.24 $42.91 539,035
2020-12-23 $44.10 $44.28 $44.05 $44.05 $42.72 1,073,176
2020-12-22 $44.14 $44.14 $43.88 $43.91 $42.59 1,371,020
2020-12-21 $43.89 $44.21 $43.44 $44.14 $42.81 1,855,864
2020-12-18 $44.47 $44.47 $44.00 $44.22 $42.89 1,825,804
2020-12-17 $44.42 $44.46 $44.28 $44.41 $43.07 1,245,624
2020-12-16 $44.34 $44.34 $44.11 $44.22 $42.89 9,307,191
2020-12-15 $44.04 $44.36 $43.87 $44.28 $42.95 1,256,320
2020-12-14 $44.49 $44.49 $43.70 $43.71 $42.39 1,597,250
2020-12-11 $44.30 $44.44 $44.05 $44.38 $42.78 1,733,960
2020-12-10 $44.50 $44.63 $44.39 $44.54 $42.93 1,454,188
2020-12-09 $44.92 $44.96 $44.46 $44.62 $43.01 1,763,000
2020-12-08 $44.39 $44.83 $44.38 $44.74 $43.12 1,777,368
2020-12-07 $44.68 $44.68 $44.43 $44.58 $42.97 1,547,411
2020-12-04 $44.46 $44.82 $44.44 $44.81 $43.19 1,147,590
2020-12-03 $44.34 $44.52 $44.17 $44.30 $42.70 1,327,425
2020-12-02 $44.04 $44.36 $44.02 $44.33 $42.73 1,258,478
2020-12-01 $44.24 $44.49 $44.08 $44.10 $42.51 1,818,093
2020-11-30 $43.93 $43.94 $43.57 $43.69 $42.11 7,810,867
2020-11-27 $44.15 $44.21 $43.95 $44.08 $42.49 527,033
2020-11-25 $44.21 $44.21 $43.89 $44.05 $42.46 1,478,989
2020-11-24 $43.86 $44.30 $43.77 $44.28 $42.68 1,447,953
2020-11-23 $43.22 $43.46 $43.06 $43.41 $41.84 1,532,869
2020-11-20 $43.16 $43.19 $42.90 $42.94 $41.39 1,189,478
2020-11-19 $42.99 $43.21 $42.71 $43.17 $41.61 1,835,967
2020-11-18 $43.72 $43.79 $43.04 $43.04 $41.48 3,170,847
2020-11-17 $43.50 $43.72 $43.25 $43.56 $41.99 1,835,178
2020-11-16 $43.74 $43.86 $43.42 $43.82 $42.24 2,391,199
2020-11-13 $42.73 $43.24 $42.59 $43.12 $41.56 1,599,818
2020-11-12 $42.76 $42.79 $42.12 $42.44 $40.91 1,351,671
2020-11-11 $43.31 $43.31 $42.78 $43.00 $41.45 1,593,444
2020-11-10 $42.73 $43.09 $42.58 $42.99 $41.44 2,081,183
2020-11-09 $43.00 $43.63 $42.55 $42.60 $41.06 2,679,560
2020-11-06 $41.25 $41.33 $41.00 $41.10 $39.61 1,632,715
2020-11-05 $41.08 $41.47 $41.03 $41.22 $39.73 1,938,531
2020-11-04 $40.53 $41.16 $40.19 $40.49 $39.03 2,664,271
2020-11-03 $40.16 $40.59 $40.07 $40.34 $38.88 1,203,951
2020-11-02 $39.45 $39.69 $39.18 $39.63 $38.20 1,488,287
2020-10-30 $38.84 $39.03 $38.42 $38.96 $37.55 1,768,145
2020-10-29 $38.68 $39.40 $38.37 $39.03 $37.62 1,821,996
2020-10-28 $39.25 $39.53 $38.73 $38.76 $37.36 1,937,791
2020-10-27 $40.45 $40.45 $39.98 $39.98 $38.53 1,492,788
2020-10-26 $40.80 $40.85 $40.05 $40.45 $38.99 1,994,834
2020-10-23 $41.31 $41.36 $40.97 $41.24 $39.75 1,378,852
2020-10-22 $40.78 $41.23 $40.70 $41.18 $39.69 2,040,268
2020-10-21 $40.91 $41.09 $40.76 $40.77 $39.30 1,059,464
2020-10-20 $41.00 $41.32 $40.84 $40.94 $39.46 1,747,658
2020-10-19 $41.44 $41.53 $40.67 $40.76 $39.29 1,327,280
2020-10-16 $41.39 $41.56 $41.26 $41.35 $39.85 1,108,303
2020-10-15 $40.78 $41.28 $40.71 $41.25 $39.76 1,408,376
2020-10-14 $41.40 $41.57 $41.11 $41.14 $39.65 1,397,274
2020-10-13 $41.62 $41.67 $41.22 $41.35 $39.85 1,172,930
2020-10-12 $41.43 $41.86 $41.42 $41.76 $40.25 1,008,556
2020-10-09 $41.37 $41.49 $41.16 $41.31 $39.82 1,498,563
2020-10-08 $40.93 $41.15 $40.86 $41.15 $39.66 1,035,533
2020-10-07 $40.44 $40.82 $40.42 $40.73 $39.26 1,186,677
2020-10-06 $40.55 $40.92 $40.00 $40.07 $38.62 3,575,467
2020-10-05 $40.06 $40.47 $40.05 $40.44 $38.98 2,453,614
2020-10-02 $39.26 $40.00 $39.25 $39.77 $38.33 1,510,278
2020-10-01 $40.00 $40.12 $39.61 $39.83 $38.39 3,151,091
2020-09-30 $39.56 $40.14 $39.52 $39.79 $38.35 2,036,549
2020-09-29 $39.77 $39.80 $39.33 $39.46 $38.03 1,062,463
2020-09-28 $39.58 $39.90 $39.53 $39.74 $38.30 838,362
2020-09-25 $38.51 $39.21 $38.42 $39.11 $37.70 2,007,414
2020-09-24 $38.50 $39.03 $38.22 $38.66 $37.26 1,334,805
2020-09-23 $39.44 $39.55 $38.53 $38.55 $37.16 1,064,211
2020-09-22 $39.54 $39.75 $39.27 $39.59 $37.90 1,174,785
2020-09-21 $39.63 $39.65 $38.96 $39.46 $37.78 1,786,269
2020-09-18 $40.60 $40.60 $39.99 $40.20 $38.49 1,260,417
2020-09-17 $40.30 $40.69 $40.10 $40.53 $38.80 1,749,714
2020-09-16 $40.83 $41.19 $40.70 $40.73 $38.99 1,157,102
2020-09-15 $40.93 $40.94 $40.54 $40.62 $38.89 1,445,288
2020-09-14 $40.45 $40.84 $40.37 $40.65 $38.92 933,914
2020-09-11 $40.09 $40.28 $39.81 $40.15 $38.44 2,111,076
2020-09-10 $40.67 $40.73 $39.76 $39.85 $38.15 2,190,967
2020-09-09 $40.30 $40.83 $40.23 $40.50 $38.77 1,386,159
2020-09-08 $40.53 $40.56 $39.83 $39.88 $38.18 2,237,999
2020-09-04 $41.16 $41.31 $40.26 $40.87 $39.13 2,827,088
2020-09-03 $41.95 $42.15 $40.61 $40.87 $39.13 2,523,298
2020-09-02 $41.47 $42.08 $41.35 $41.95 $40.16 1,493,790
2020-09-01 $41.15 $41.29 $40.97 $41.29 $39.53 1,157,692
2020-08-31 $41.38 $41.38 $41.12 $41.12 $39.37 1,093,900
2020-08-28 $41.32 $41.43 $41.07 $41.40 $39.64 1,135,981
2020-08-27 $40.98 $41.31 $40.98 $41.17 $39.42 1,304,370
2020-08-26 $40.92 $40.98 $40.71 $40.91 $39.17 1,021,405
2020-08-25 $41.08 $41.15 $40.74 $40.92 $39.18 1,347,496
2020-08-24 $40.63 $40.92 $40.51 $40.92 $39.18 1,231,833
2020-08-21 $40.27 $40.41 $40.17 $40.40 $38.68 1,553,325
2020-08-20 $40.17 $40.33 $40.08 $40.27 $38.55 1,366,656
2020-08-19 $40.59 $40.68 $40.30 $40.38 $38.66 2,517,843
2020-08-18 $40.68 $40.69 $40.42 $40.51 $38.78 1,782,916
2020-08-17 $40.76 $40.76 $40.60 $40.63 $38.90 1,828,794
2020-08-14 $40.52 $40.78 $40.45 $40.69 $38.96 1,170,862
2020-08-13 $40.68 $40.72 $40.48 $40.61 $38.88 1,315,810
2020-08-12 $40.82 $40.96 $40.72 $40.86 $39.12 1,064,818
2020-08-11 $40.84 $41.00 $40.33 $40.43 $38.71 1,929,914
2020-08-10 $40.28 $40.53 $40.27 $40.50 $38.77 1,252,672
2020-08-07 $39.78 $40.20 $39.72 $40.20 $38.49 1,677,345
2020-08-06 $39.73 $39.85 $39.62 $39.83 $38.13 1,186,974
2020-08-05 $39.77 $39.83 $39.66 $39.75 $38.06 1,504,217
2020-08-04 $39.36 $39.55 $39.31 $39.55 $37.86 1,200,830
2020-08-03 $39.42 $39.57 $39.28 $39.44 $37.76 1,427,505
2020-07-31 $39.17 $39.24 $38.63 $39.22 $37.55 1,710,916
2020-07-30 $39.17 $39.26 $38.76 $39.20 $37.53 1,511,923
2020-07-29 $39.14 $39.56 $39.07 $39.49 $37.81 1,744,099
2020-07-28 $39.12 $39.29 $39.02 $39.04 $37.38 1,446,158
2020-07-27 $39.05 $39.18 $38.87 $39.16 $37.49 1,832,662
2020-07-24 $39.26 $39.30 $38.93 $39.05 $37.39 1,736,390
2020-07-23 $39.54 $39.66 $39.23 $39.39 $37.71 1,893,984
2020-07-22 $39.27 $39.58 $39.22 $39.55 $37.86 1,867,377
2020-07-21 $39.11 $39.46 $39.07 $39.29 $37.62 1,801,671
2020-07-20 $38.96 $39.00 $38.71 $38.86 $37.20 1,254,751
2020-07-17 $39.04 $39.09 $38.85 $38.99 $37.33 1,208,429
2020-07-16 $38.73 $39.00 $38.63 $38.90 $37.24 1,633,151
2020-07-15 $39.00 $39.03 $38.69 $38.92 $37.26 2,415,176
2020-07-14 $37.84 $38.50 $37.71 $38.44 $36.80 3,187,653
2020-07-13 $38.21 $38.60 $37.92 $37.99 $36.37 2,296,802
2020-07-10 $37.34 $37.99 $37.27 $37.97 $36.35 1,929,920
2020-07-09 $37.87 $37.88 $37.03 $37.36 $35.77 1,809,564
2020-07-08 $37.79 $37.95 $37.52 $37.84 $36.23 1,439,685
2020-07-07 $37.94 $38.05 $37.65 $37.71 $36.10 3,174,755
2020-07-06 $38.28 $38.43 $38.05 $38.21 $36.58 2,082,349
2020-07-02 $38.02 $38.27 $37.68 $37.76 $36.15 1,922,956
2020-07-01 $37.76 $37.90 $37.52 $37.55 $35.95 2,060,828
2020-06-30 $37.11 $37.81 $37.08 $37.60 $36.00 2,445,076
2020-06-29 $36.80 $37.15 $36.65 $37.14 $35.56 1,695,466
2020-06-26 $37.22 $37.24 $36.45 $36.57 $35.01 2,821,923
2020-06-25 $36.90 $37.47 $36.70 $37.44 $35.84 2,552,463
2020-06-24 $37.67 $37.67 $36.76 $37.01 $35.43 3,158,407
2020-06-23 $38.29 $38.36 $37.94 $37.96 $36.34 1,604,284
2020-06-22 $37.71 $37.96 $37.46 $37.86 $36.25 1,844,528
2020-06-19 $38.67 $38.67 $37.65 $37.82 $36.21 2,036,727
2020-06-18 $37.87 $38.24 $37.78 $38.13 $36.50 1,467,017
2020-06-17 $38.57 $38.57 $38.02 $38.11 $36.49 1,959,849
2020-06-16 $38.87 $38.91 $37.75 $38.43 $36.79 3,805,817
2020-06-15 $36.50 $37.84 $36.32 $37.69 $36.08 2,773,215
2020-06-12 $38.10 $38.15 $36.88 $37.65 $35.81 3,385,552
2020-06-11 $38.38 $38.59 $36.97 $37.03 $35.22 3,059,917
2020-06-10 $40.25 $40.25 $39.59 $39.59 $37.65 2,103,680
2020-06-09 $40.35 $40.46 $40.08 $40.24 $38.27 2,074,506
2020-06-08 $40.45 $40.84 $40.32 $40.84 $38.84 2,129,159
2020-06-05 $40.29 $40.61 $40.06 $40.20 $38.23 2,974,986
2020-06-04 $38.79 $39.16 $38.74 $39.09 $37.18 1,624,655
2020-06-03 $38.56 $39.05 $38.56 $38.95 $37.05 2,412,121
2020-06-02 $37.96 $38.17 $37.85 $38.17 $36.30 1,854,927
2020-06-01 $37.62 $37.90 $37.48 $37.75 $35.90 2,112,890
2020-05-29 $37.54 $37.79 $37.10 $37.71 $35.87 2,610,687
2020-05-28 $38.14 $38.14 $37.57 $37.66 $35.82 2,303,167
2020-05-27 $37.66 $37.86 $37.12 $37.84 $35.99 2,173,203
2020-05-26 $37.04 $37.31 $36.95 $37.01 $35.20 31,166,451
2020-05-22 $36.19 $36.19 $35.92 $36.15 $34.38 2,243,499
2020-05-21 $36.41 $36.54 $36.07 $36.18 $34.41 2,371,792
2020-05-20 $36.37 $36.59 $36.25 $36.43 $34.65 1,872,487
2020-05-19 $36.34 $36.40 $35.81 $35.81 $34.06 2,497,099
2020-05-18 $36.07 $36.64 $36.06 $36.42 $34.64 1,856,153
2020-05-15 $34.78 $35.12 $34.59 $35.05 $33.34 3,048,388
2020-05-14 $34.22 $35.08 $33.83 $35.06 $33.35 4,698,456
2020-05-13 $35.17 $35.19 $34.25 $34.52 $32.83 3,955,798
2020-05-12 $36.24 $36.29 $35.27 $35.27 $33.55 2,674,569
2020-05-11 $35.97 $36.29 $35.83 $36.09 $34.33 2,227,641
2020-05-08 $35.97 $36.33 $35.89 $36.25 $34.48 2,462,298
2020-05-07 $35.61 $35.90 $35.46 $35.51 $33.77 4,360,030
2020-05-06 $35.82 $35.85 $35.15 $35.15 $33.43 2,621,739
2020-05-05 $35.82 $36.03 $35.56 $35.57 $33.83 1,974,892
2020-05-04 $35.10 $35.42 $34.85 $35.38 $33.65 1,927,231
2020-05-01 $35.76 $35.86 $35.22 $35.36 $33.63 3,099,946
2020-04-30 $36.68 $36.69 $36.18 $36.38 $34.60 2,512,391
2020-04-29 $36.99 $37.28 $36.68 $37.05 $35.24 3,142,040
2020-04-28 $36.75 $36.81 $36.11 $36.21 $34.44 2,053,894
2020-04-27 $35.63 $36.30 $35.59 $36.13 $34.36 2,454,343
2020-04-24 $35.14 $35.49 $34.82 $35.39 $33.66 2,857,349
2020-04-23 $35.04 $35.53 $34.87 $34.88 $33.17 2,076,034
2020-04-22 $34.95 $35.12 $34.68 $34.86 $33.16 1,989,982
2020-04-21 $34.55 $34.81 $34.15 $34.23 $32.56 3,186,161
2020-04-20 $35.39 $35.87 $35.20 $35.26 $33.54 2,675,485
2020-04-17 $35.70 $36.06 $35.34 $35.94 $34.18 3,159,561
2020-04-16 $34.93 $34.93 $34.28 $34.67 $32.97 6,156,086
2020-04-15 $34.93 $34.99 $34.46 $34.72 $33.02 3,530,908
2020-04-14 $35.69 $35.86 $35.27 $35.75 $34.00 2,816,091
2020-04-13 $35.52 $35.52 $34.57 $34.93 $33.22 3,633,285
2020-04-09 $35.41 $36.01 $35.19 $35.53 $33.79 5,332,844
2020-04-08 $34.11 $35.02 $33.73 $34.84 $33.14 10,060,790
2020-04-07 $34.87 $34.98 $33.62 $33.62 $31.98 6,334,737
2020-04-06 $32.83 $33.90 $32.67 $33.66 $32.01 3,360,740
2020-04-03 $31.93 $32.22 $31.20 $31.52 $29.98 2,195,977
2020-04-02 $31.04 $32.10 $31.00 $32.04 $30.47 3,156,697
2020-04-01 $31.39 $31.79 $30.84 $31.16 $29.64 2,605,272
2020-03-31 $33.20 $33.39 $32.45 $32.59 $31.00 3,259,143
2020-03-30 $32.59 $33.38 $32.23 $33.28 $31.65 4,249,389
2020-03-27 $32.29 $33.25 $31.93 $32.24 $30.66 3,350,621
2020-03-26 $31.61 $33.47 $31.57 $33.31 $31.68 5,110,321
2020-03-25 $31.00 $32.35 $30.15 $31.14 $29.62 4,099,780
2020-03-24 $29.73 $30.96 $29.44 $30.92 $29.18 3,029,774
2020-03-23 $29.01 $29.13 $27.65 $27.99 $26.41 4,913,645
2020-03-20 $30.94 $31.09 $29.11 $29.22 $27.57 3,233,477
2020-03-19 $30.56 $31.37 $29.65 $30.73 $29.00 4,359,686
2020-03-18 $30.67 $31.50 $29.28 $30.87 $29.13 3,854,633
2020-03-17 $31.20 $32.71 $30.41 $32.53 $30.70 4,383,541
2020-03-16 $30.72 $32.79 $30.21 $30.60 $28.87 5,443,736
2020-03-13 $33.43 $34.58 $31.72 $34.50 $32.55 4,664,840
2020-03-12 $32.33 $33.84 $31.00 $31.47 $29.70 8,433,564
2020-03-11 $35.76 $35.89 $34.44 $34.86 $32.89 4,602,496
2020-03-10 $36.33 $36.72 $34.81 $36.70 $34.63 5,009,516
2020-03-09 $35.58 $36.28 $34.84 $35.09 $33.11 6,811,574
2020-03-06 $37.25 $38.13 $37.09 $37.97 $35.83 3,195,993
2020-03-05 $38.82 $39.19 $38.17 $38.50 $36.33 2,371,478
2020-03-04 $38.95 $39.83 $38.56 $39.82 $37.57 2,375,276
2020-03-03 $39.35 $39.85 $37.84 $38.20 $36.05 3,851,940
2020-03-02 $37.82 $39.28 $37.41 $39.28 $37.07 4,263,026
2020-02-28 $37.00 $37.68 $36.48 $37.68 $35.56 6,748,670
2020-02-27 $39.17 $39.65 $38.12 $38.13 $35.98 6,003,442
2020-02-26 $40.23 $40.65 $39.79 $39.86 $37.61 3,305,375
2020-02-25 $41.45 $41.52 $39.91 $40.06 $37.80 3,397,312
2020-02-24 $41.45 $41.72 $41.18 $41.29 $38.96 3,146,553
2020-02-21 $42.70 $42.74 $42.44 $42.56 $40.16 1,386,354
2020-02-20 $42.90 $43.02 $42.49 $42.85 $40.43 1,523,295
2020-02-19 $42.93 $43.04 $42.89 $42.95 $40.53 1,407,500
2020-02-18 $42.98 $43.00 $42.65 $42.81 $40.40 1,309,804
2020-02-14 $43.12 $43.16 $42.90 $43.05 $40.62 1,376,841
2020-02-13 $42.94 $43.15 $42.84 $43.05 $40.62 1,180,321
2020-02-12 $43.14 $43.17 $43.02 $43.13 $40.70 1,041,080
2020-02-11 $43.05 $43.10 $42.90 $42.92 $40.50 1,305,061
2020-02-10 $42.58 $42.86 $42.53 $42.86 $40.44 1,449,971
2020-02-07 $42.84 $42.84 $42.58 $42.65 $40.25 2,206,082
2020-02-06 $43.05 $43.10 $42.81 $42.93 $40.51 1,117,562
2020-02-05 $42.66 $42.90 $42.57 $42.87 $40.45 1,490,579
2020-02-04 $42.19 $42.41 $42.19 $42.25 $39.87 1,576,005
2020-02-03 $41.66 $41.95 $41.63 $41.67 $39.32 1,128,914
2020-01-31 $42.08 $42.17 $41.30 $41.44 $39.10 1,895,645
2020-01-30 $41.87 $42.31 $41.73 $42.28 $39.90 1,726,455
2020-01-29 $42.31 $42.33 $42.04 $42.06 $39.69 1,274,670
2020-01-28 $42.05 $42.30 $41.96 $42.15 $39.77 1,089,713
2020-01-27 $41.81 $42.05 $41.70 $41.86 $39.50 2,055,458
2020-01-24 $42.92 $42.92 $42.26 $42.45 $40.06 2,763,041
2020-01-23 $42.66 $42.82 $42.44 $42.81 $40.40 1,286,291
2020-01-22 $42.84 $42.91 $42.72 $42.75 $40.34 1,439,851
2020-01-21 $42.77 $42.86 $42.67 $42.72 $40.31 1,681,333
2020-01-17 $42.89 $42.91 $42.77 $42.88 $40.46 1,506,135
2020-01-16 $42.61 $42.77 $42.57 $42.77 $40.36 1,599,605
2020-01-15 $42.35 $42.51 $42.29 $42.39 $40.00 1,759,259
2020-01-14 $42.33 $42.50 $42.29 $42.37 $39.98 1,190,765
2020-01-13 $42.22 $42.37 $42.13 $42.37 $39.98 1,321,967
2020-01-10 $42.33 $42.36 $42.06 $42.12 $39.75 1,381,392
2020-01-09 $42.22 $42.26 $42.14 $42.26 $39.88 1,192,335
2020-01-08 $41.86 $42.18 $41.83 $41.98 $39.61 1,505,613
2020-01-07 $41.92 $41.93 $41.81 $41.83 $39.47 1,104,495
2020-01-06 $41.80 $42.00 $41.75 $42.00 $39.63 1,500,794
2020-01-03 $41.92 $42.14 $41.85 $41.98 $39.61 2,947,474
2020-01-02 $42.28 $42.36 $42.10 $42.36 $39.97 1,740,404
2019-12-31 $41.95 $42.11 $41.89 $42.07 $39.70 1,238,881
2019-12-30 $42.22 $42.22 $41.95 $41.98 $39.61 1,131,361
2019-12-27 $42.28 $42.29 $42.11 $42.20 $39.82 1,248,397
2019-12-26 $42.11 $42.18 $42.06 $42.18 $39.80 899,036
2019-12-24 $42.11 $42.14 $41.99 $42.04 $39.67 481,584
2019-12-23 $42.14 $42.14 $42.02 $42.05 $39.68 1,474,219
2019-12-20 $42.04 $42.13 $42.00 $42.05 $39.68 1,468,224
2019-12-19 $41.80 $41.87 $41.74 $41.82 $39.46 2,205,041
2019-12-18 $41.90 $41.91 $41.72 $41.73 $39.38 1,178,180
2019-12-17 $41.83 $41.89 $41.79 $41.81 $39.45 1,272,410
2019-12-16 $41.74 $41.88 $41.74 $41.77 $39.41 1,225,008
2019-12-13 $41.77 $41.92 $41.55 $41.74 $39.17 1,163,697
2019-12-12 $41.33 $41.85 $41.31 $41.77 $39.19 1,604,769
2019-12-11 $41.30 $41.38 $41.23 $41.32 $38.77 1,305,096
2019-12-10 $41.26 $41.36 $41.13 $41.24 $38.70 883,145
2019-12-09 $41.35 $41.39 $41.26 $41.28 $38.73 971,132
2019-12-06 $41.29 $41.47 $41.29 $41.39 $38.84 1,098,524
2019-12-05 $41.02 $41.03 $40.82 $41.02 $38.49 1,417,367
2019-12-04 $40.78 $41.00 $40.71 $40.93 $38.41 1,083,768
2019-12-03 $40.59 $40.63 $40.37 $40.62 $38.12 2,702,757
2019-12-02 $41.34 $41.34 $40.93 $40.96 $38.43 1,390,172
2019-11-29 $41.36 $41.38 $41.21 $41.26 $38.72 438,247
2019-11-27 $41.34 $41.42 $41.26 $41.39 $38.84 1,194,745
2019-11-26 $41.18 $41.26 $41.09 $41.21 $38.67 1,463,020
2019-11-25 $41.02 $41.15 $41.01 $41.15 $38.61 1,163,934
2019-11-22 $40.87 $40.91 $40.76 $40.87 $38.35 1,132,584
2019-11-21 $40.85 $40.85 $40.61 $40.76 $38.25 1,322,099
2019-11-20 $40.90 $40.93 $40.59 $40.80 $38.28 1,394,163
2019-11-19 $41.11 $41.11 $40.90 $40.96 $38.43 1,977,055
2019-11-18 $40.98 $41.03 $40.91 $41.01 $38.48 834,743
2019-11-15 $40.92 $41.00 $40.79 $40.99 $38.46 1,048,662
2019-11-14 $40.68 $40.75 $40.56 $40.75 $38.24 1,129,299
2019-11-13 $40.56 $40.80 $40.50 $40.74 $38.23 1,766,183
2019-11-12 $40.70 $40.82 $40.60 $40.70 $38.19 1,600,306
2019-11-11 $40.54 $40.64 $40.49 $40.63 $38.12 738,628
2019-11-08 $40.57 $40.70 $40.45 $40.69 $38.18 1,156,126
2019-11-07 $40.67 $40.78 $40.53 $40.60 $38.10 1,061,586
2019-11-06 $40.41 $40.47 $40.29 $40.47 $37.97 1,465,735
2019-11-05 $40.44 $40.47 $40.33 $40.40 $37.91 1,245,714
2019-11-04 $40.46 $40.48 $40.30 $40.39 $37.90 3,159,656
2019-11-01 $40.14 $40.24 $40.07 $40.22 $37.74 1,100,132
2019-10-31 $40.02 $40.02 $39.68 $39.91 $37.45 6,135,246
2019-10-30 $40.01 $40.09 $39.79 $40.06 $37.59 912,843
2019-10-29 $39.86 $40.07 $39.83 $39.99 $37.52 1,076,866
2019-10-28 $39.85 $39.98 $39.82 $39.87 $37.41 1,432,097
2019-10-25 $39.51 $39.77 $39.49 $39.69 $37.24 1,130,198
2019-10-24 $39.67 $39.67 $39.41 $39.52 $37.08 1,001,008
2019-10-23 $39.44 $39.55 $39.40 $39.55 $37.11 1,041,002
2019-10-22 $39.59 $39.68 $39.47 $39.49 $37.06 974,931
2019-10-21 $39.45 $39.51 $39.40 $39.49 $37.06 950,967
2019-10-18 $39.23 $39.36 $39.16 $39.25 $36.83 785,980
2019-10-17 $39.34 $39.44 $39.23 $39.32 $36.90 871,228
2019-10-16 $39.21 $39.27 $39.13 $39.16 $36.75 1,216,210
2019-10-15 $39.04 $39.32 $38.96 $39.21 $36.79 918,610
2019-10-14 $38.89 $38.96 $38.81 $38.88 $36.48 2,042,543
2019-10-11 $38.89 $39.24 $38.88 $38.93 $36.53 1,307,342
2019-10-10 $38.24 $38.62 $38.19 $38.50 $36.13 1,127,792
2019-10-09 $38.19 $38.36 $38.06 $38.23 $35.87 835,515
2019-10-08 $38.25 $38.32 $37.92 $37.93 $35.59 1,181,204
2019-10-07 $38.58 $38.78 $38.49 $38.50 $36.13 791,297
2019-10-04 $38.24 $38.70 $38.22 $38.68 $36.29 1,398,431
2019-10-03 $37.86 $38.12 $37.46 $38.12 $35.77 1,744,887
2019-10-02 $38.36 $38.36 $37.68 $37.88 $35.54 1,661,231
2019-10-01 $39.27 $39.33 $38.55 $38.58 $36.20 1,688,985
2019-09-30 $39.06 $39.25 $39.06 $39.14 $36.73 945,081
2019-09-27 $39.18 $39.21 $38.78 $38.98 $36.58 1,077,868
2019-09-26 $39.12 $39.13 $38.87 $39.03 $36.62 1,335,845
2019-09-25 $38.93 $39.13 $38.77 $39.09 $36.68 896,235
2019-09-24 $39.29 $39.36 $38.79 $38.89 $36.49 2,332,094
2019-09-23 $39.19 $39.47 $39.19 $39.38 $36.72 1,039,670
2019-09-20 $39.56 $39.61 $39.28 $39.29 $36.63 920,980
2019-09-19 $39.55 $39.67 $39.41 $39.46 $36.79 869,063
2019-09-18 $39.40 $39.51 $39.17 $39.50 $36.83 971,467
2019-09-17 $39.30 $39.44 $39.24 $39.43 $36.76 845,151
2019-09-16 $39.38 $39.42 $39.27 $39.35 $36.69 932,302
2019-09-13 $39.63 $39.67 $39.48 $39.53 $36.86 1,167,253
2019-09-12 $39.53 $39.66 $39.38 $39.54 $36.86 1,274,469
2019-09-11 $39.17 $39.42 $39.03 $39.39 $36.73 952,717
2019-09-10 $38.93 $39.12 $38.77 $39.12 $36.47 932,118
2019-09-09 $39.01 $39.01 $38.83 $38.98 $36.34 840,768
2019-09-06 $38.91 $38.96 $38.81 $38.90 $36.27 1,112,774
2019-09-05 $38.72 $38.98 $38.69 $38.83 $36.20 1,052,230
2019-09-04 $38.26 $38.37 $38.14 $38.36 $35.76 2,397,789
2019-09-03 $38.01 $38.04 $37.75 $37.99 $35.42 1,551,035
2019-08-30 $38.40 $38.43 $38.11 $38.21 $35.62 1,656,413
2019-08-29 $38.09 $38.25 $37.91 $38.16 $35.58 1,374,722
2019-08-28 $37.35 $37.77 $37.27 $37.75 $35.20 1,410,608
2019-08-27 $37.78 $37.79 $37.33 $37.43 $34.90 1,289,752
2019-08-26 $37.45 $37.56 $37.24 $37.56 $35.02 1,349,724
2019-08-23 $37.94 $38.10 $36.94 $37.14 $34.63 2,703,080
2019-08-22 $38.15 $38.25 $37.84 $38.09 $35.51 1,298,991
2019-08-21 $38.02 $38.07 $37.94 $38.02 $35.45 1,065,584
2019-08-20 $37.96 $37.99 $37.67 $37.70 $35.15 1,082,152
2019-08-19 $37.95 $38.05 $37.85 $37.96 $35.39 1,391,982
2019-08-16 $37.19 $37.59 $37.19 $37.51 $34.97 2,040,722
2019-08-15 $37.02 $37.10 $36.67 $36.96 $34.46 2,185,778
2019-08-14 $37.48 $37.52 $36.89 $36.89 $34.39 2,478,609
2019-08-13 $37.49 $38.25 $37.42 $38.01 $35.44 1,694,185
2019-08-12 $37.74 $37.81 $37.37 $37.51 $34.97 1,201,547
2019-08-09 $38.02 $38.13 $37.67 $37.94 $35.37 1,167,876
2019-08-08 $37.66 $38.11 $37.60 $38.10 $35.52 944,177
2019-08-07 $37.08 $37.55 $36.69 $37.45 $34.92 2,067,129
2019-08-06 $37.25 $37.51 $37.00 $37.49 $34.95 1,733,401
2019-08-05 $37.58 $37.75 $36.76 $37.06 $34.55 2,254,921
2019-08-02 $38.20 $38.25 $37.84 $38.10 $35.52 1,308,721
2019-08-01 $38.79 $39.13 $38.22 $38.30 $35.71 1,908,833
2019-07-31 $39.19 $39.19 $38.47 $38.74 $36.12 1,235,250
2019-07-30 $39.09 $39.19 $38.94 $39.16 $36.51 715,360
2019-07-29 $39.31 $39.33 $39.21 $39.25 $36.59 801,423
2019-07-26 $39.10 $39.30 $39.05 $39.28 $36.62 1,115,637
2019-07-25 $39.15 $39.17 $38.92 $39.05 $36.41 900,298
2019-07-24 $38.92 $39.17 $38.90 $39.17 $36.52 856,089
2019-07-23 $38.82 $38.97 $38.75 $38.95 $36.31 801,304
2019-07-22 $38.67 $38.70 $38.53 $38.62 $36.01 809,279
2019-07-19 $38.91 $38.92 $38.58 $38.58 $35.97 756,335
2019-07-18 $38.58 $38.80 $38.49 $38.75 $36.13 3,471,484
2019-07-17 $38.84 $38.84 $38.58 $38.59 $35.98 1,610,218
2019-07-16 $38.90 $38.93 $38.76 $38.83 $36.20 1,172,584
2019-07-15 $38.98 $38.98 $38.84 $38.89 $36.26 922,487
2019-07-12 $38.80 $38.92 $38.74 $38.88 $36.25 846,627
2019-07-11 $38.68 $38.72 $38.52 $38.72 $36.10 1,051,190
2019-07-10 $38.67 $38.76 $38.53 $38.61 $36.00 1,008,808
2019-07-09 $38.41 $38.55 $38.38 $38.53 $35.92 982,414
2019-07-08 $38.62 $38.66 $38.46 $38.56 $35.95 1,240,673
2019-07-05 $38.73 $38.80 $38.51 $38.78 $36.16 888,891
2019-07-03 $38.63 $38.83 $38.55 $38.81 $36.18 543,577
2019-07-02 $38.49 $38.55 $38.32 $38.55 $35.94 1,889,515
2019-07-01 $38.61 $38.64 $38.31 $38.50 $35.90 1,058,138
2019-06-28 $38.10 $38.24 $38.08 $38.20 $35.62 1,750,122
2019-06-27 $37.94 $38.03 $37.89 $37.94 $35.37 852,356
2019-06-26 $38.02 $38.04 $37.82 $37.84 $35.28 768,297
2019-06-25 $38.21 $38.22 $37.88 $37.89 $35.33 1,322,313
2019-06-24 $38.33 $38.39 $38.24 $38.26 $35.67 870,613
2019-06-21 $38.34 $38.50 $38.28 $38.34 $35.75 1,270,444
2019-06-20 $38.36 $38.42 $38.06 $38.38 $35.78 1,474,860
2019-06-19 $38.01 $38.09 $37.88 $38.03 $35.46 1,486,880
2019-06-18 $37.76 $38.08 $37.74 $37.96 $35.39 1,278,122
2019-06-17 $37.70 $37.71 $37.56 $37.61 $35.07 687,718
2019-06-14 $37.92 $38.02 $37.79 $37.93 $35.15 3,252,091
2019-06-13 $37.94 $38.01 $37.81 $37.96 $35.18 1,145,160
2019-06-12 $37.81 $37.91 $37.77 $37.83 $35.06 703,264
2019-06-11 $38.06 $38.12 $37.76 $37.84 $35.07 784,031
2019-06-10 $37.93 $38.02 $37.82 $37.84 $35.07 791,254
2019-06-07 $37.59 $37.89 $37.59 $37.71 $34.95 909,203
2019-06-06 $37.28 $37.57 $37.19 $37.48 $34.73 1,666,057
2019-06-05 $37.06 $37.23 $36.91 $37.23 $34.50 1,684,779
2019-06-04 $36.46 $36.89 $36.44 $36.86 $34.16 1,140,587
2019-06-03 $35.97 $36.27 $35.92 $36.11 $33.46 3,127,570
2019-05-31 $36.04 $36.14 $35.89 $35.93 $33.30 1,280,489
2019-05-30 $36.44 $36.52 $36.23 $36.39 $33.72 930,146
2019-05-29 $36.42 $36.44 $36.13 $36.36 $33.70 1,621,418
2019-05-28 $37.04 $37.12 $36.56 $36.57 $33.89 5,256,908
2019-05-24 $37.06 $37.11 $36.89 $36.99 $34.28 752,836
2019-05-23 $37.03 $37.03 $36.68 $36.91 $34.21 1,363,362
2019-05-22 $37.28 $37.37 $37.20 $37.30 $34.57 1,254,163
2019-05-21 $37.28 $37.43 $37.26 $37.39 $34.65 816,615
2019-05-20 $37.08 $37.27 $36.98 $37.09 $34.37 767,847
2019-05-17 $37.12 $37.53 $37.08 $37.25 $34.52 991,651
2019-05-16 $37.19 $37.60 $37.17 $37.41 $34.67 888,503
2019-05-15 $36.77 $37.17 $36.70 $37.08 $34.36 1,379,258
2019-05-14 $36.80 $37.18 $36.79 $36.97 $34.26 1,713,772
2019-05-13 $36.86 $36.95 $36.53 $36.69 $34.00 1,735,211
2019-05-10 $37.17 $37.59 $36.77 $37.50 $34.75 1,481,177
2019-05-09 $37.11 $37.35 $36.85 $37.30 $34.57 1,156,118
2019-05-08 $37.36 $37.55 $37.25 $37.34 $34.60 1,197,290
2019-05-07 $37.68 $37.73 $37.15 $37.42 $34.68 1,145,709
2019-05-06 $37.61 $38.06 $37.56 $38.02 $35.23 755,687
2019-05-03 $38.01 $38.19 $37.96 $38.11 $35.32 921,266
2019-05-02 $37.86 $37.98 $37.63 $37.83 $35.06 1,329,203
2019-05-01 $38.21 $38.22 $37.85 $37.86 $35.09 1,144,581
2019-04-30 $38.04 $38.17 $37.86 $38.13 $35.34 1,030,306
2019-04-29 $37.89 $38.03 $37.89 $37.93 $35.15 1,658,856
2019-04-26 $37.69 $37.86 $37.66 $37.85 $35.08 1,243,367
2019-04-25 $37.70 $37.77 $37.49 $37.69 $34.93 761,733
2019-04-24 $37.84 $37.89 $37.76 $37.81 $35.04 845,680
2019-04-23 $37.65 $37.87 $37.57 $37.84 $35.07 957,127
2019-04-22 $37.56 $37.64 $37.50 $37.61 $34.85 1,133,285
2019-04-18 $37.70 $37.70 $37.50 $37.64 $34.88 741,214
2019-04-17 $37.78 $37.83 $37.53 $37.60 $34.85 767,287
2019-04-16 $37.71 $37.74 $37.58 $37.68 $34.92 922,732
2019-04-15 $37.61 $37.61 $37.50 $37.60 $34.85 844,867
2019-04-12 $37.55 $37.64 $37.48 $37.58 $34.83 693,870
2019-04-11 $37.39 $37.44 $37.26 $37.36 $34.62 1,261,900
2019-04-10 $37.28 $37.34 $37.21 $37.33 $34.59 695,316
2019-04-09 $37.35 $37.35 $37.16 $37.24 $34.51 1,899,269
2019-04-08 $37.38 $37.49 $37.30 $37.48 $34.73 748,930
2019-04-05 $37.37 $37.45 $37.32 $37.44 $34.70 685,189
2019-04-04 $37.20 $37.30 $37.14 $37.27 $34.54 1,059,890
2019-04-03 $37.24 $37.28 $37.05 $37.16 $34.44 831,137
2019-04-02 $37.13 $37.13 $37.00 $37.09 $34.37 1,157,908
2019-04-01 $36.98 $37.16 $36.93 $37.14 $34.42 1,186,734
2019-03-29 $36.73 $36.76 $36.55 $36.75 $34.06 954,491
2019-03-28 $36.49 $36.58 $36.30 $36.53 $33.85 1,380,884
2019-03-27 $36.52 $36.59 $36.18 $36.40 $33.73 1,495,713
2019-03-26 $36.42 $36.59 $36.29 $36.49 $33.82 820,460
2019-03-25 $36.16 $36.33 $36.01 $36.17 $33.52 1,307,312
2019-03-22 $36.63 $36.70 $36.17 $36.20 $33.55 1,694,706
2019-03-21 $36.36 $36.88 $36.34 $36.81 $34.11 811,091
2019-03-20 $36.75 $36.78 $36.42 $36.48 $33.81 2,679,549
2019-03-19 $37.18 $37.25 $36.87 $37.01 $34.09 3,051,741
2019-03-18 $36.94 $37.07 $36.92 $37.06 $34.14 1,259,470
2019-03-15 $36.77 $37.00 $36.70 $36.92 $34.01 903,519
2019-03-14 $36.70 $36.78 $36.59 $36.70 $33.81 857,504
2019-03-13 $36.60 $36.80 $36.56 $36.67 $33.78 809,368
2019-03-12 $36.48 $36.56 $36.41 $36.48 $33.61 2,633,099
2019-03-11 $36.05 $36.44 $36.04 $36.44 $33.57 2,588,326
2019-03-08 $35.85 $36.00 $35.73 $35.99 $33.16 1,787,879
2019-03-07 $36.29 $36.29 $35.93 $36.06 $33.22 1,511,376
2019-03-06 $36.57 $36.57 $36.30 $36.34 $33.48 1,008,852
2019-03-05 $36.62 $36.63 $36.48 $36.55 $33.67 979,217
2019-03-04 $36.86 $36.90 $36.29 $36.59 $33.71 1,732,942
2019-03-01 $36.81 $36.87 $36.56 $36.75 $33.86 1,483,350
2019-02-28 $36.61 $36.68 $36.54 $36.58 $33.70 1,031,974
2019-02-27 $36.52 $36.64 $36.41 $36.59 $33.71 1,644,604
2019-02-26 $36.59 $36.73 $36.54 $36.59 $33.71 1,007,665
2019-02-25 $36.80 $36.86 $36.63 $36.66 $33.77 1,554,999
2019-02-22 $36.53 $36.64 $36.46 $36.62 $33.74 1,028,305
2019-02-21 $36.43 $36.49 $36.29 $36.43 $33.56 1,035,443
2019-02-20 $36.39 $36.53 $36.32 $36.50 $33.62 2,074,073
2019-02-19 $36.22 $36.47 $36.20 $36.36 $33.50 1,988,694
2019-02-15 $36.08 $36.32 $36.08 $36.32 $33.46 1,204,929
2019-02-14 $35.84 $36.00 $35.69 $35.83 $33.01 1,103,266
2019-02-13 $35.99 $36.10 $35.92 $36.00 $33.16 3,104,450
2019-02-12 $35.67 $35.94 $35.64 $35.90 $33.07 1,319,271
2019-02-11 $35.53 $35.54 $35.36 $35.45 $32.66 1,047,802
2019-02-08 $35.28 $35.44 $35.12 $35.44 $32.65 1,765,833
2019-02-07 $35.50 $35.54 $35.16 $35.42 $32.63 1,841,788
2019-02-06 $35.58 $35.69 $35.54 $35.66 $32.85 1,264,770
2019-02-05 $35.59 $35.66 $35.47 $35.63 $32.82 1,605,152
2019-02-04 $35.29 $35.52 $35.17 $35.51 $32.71 1,796,805
2019-02-01 $35.33 $35.43 $35.18 $35.30 $32.52 1,992,497
2019-01-31 $34.93 $35.30 $34.90 $35.25 $32.47 1,490,725
2019-01-30 $34.80 $35.15 $34.65 $35.01 $32.25 1,507,044
2019-01-29 $34.56 $34.71 $34.50 $34.60 $31.87 1,443,170
2019-01-28 $34.55 $34.57 $34.32 $34.54 $31.82 1,760,103
2019-01-25 $34.88 $34.96 $34.74 $34.81 $32.07 2,026,153
2019-01-24 $34.65 $34.73 $34.45 $34.65 $31.92 3,704,683
2019-01-23 $34.73 $34.83 $34.35 $34.67 $31.94 1,968,758
2019-01-22 $34.76 $34.77 $34.36 $34.59 $31.87 3,009,570
2019-01-18 $34.71 $34.98 $34.63 $34.95 $32.20 1,973,146
2019-01-17 $34.08 $34.56 $34.00 $34.44 $31.73 1,255,460
2019-01-16 $34.17 $34.32 $34.14 $34.19 $31.50 1,406,595
2019-01-15 $33.81 $34.11 $33.81 $34.08 $31.40 4,098,820
2019-01-14 $33.75 $33.91 $33.69 $33.81 $31.15 1,106,992
2019-01-11 $33.80 $34.00 $33.70 $33.98 $31.30 2,021,915
2019-01-10 $33.64 $33.98 $33.53 $33.96 $31.29 1,210,059
2019-01-09 $33.82 $33.94 $33.62 $33.82 $31.16 1,616,737
2019-01-08 $33.76 $33.77 $33.43 $33.73 $31.07 5,329,223
2019-01-07 $33.31 $33.66 $33.13 $33.44 $30.81 2,241,104
2019-01-04 $32.76 $33.37 $32.71 $33.30 $30.68 1,319,486
2019-01-03 $32.88 $32.97 $32.29 $32.34 $29.79 1,864,001
2019-01-02 $32.74 $33.22 $32.66 $33.12 $30.51 1,858,249
2018-12-31 $33.02 $33.18 $32.86 $33.18 $30.57 3,593,097
2018-12-28 $33.05 $33.28 $32.73 $32.86 $30.27 4,017,748
2018-12-27 $32.14 $32.89 $31.73 $32.89 $30.30 4,604,435
2018-12-26 $31.32 $32.54 $31.04 $32.53 $29.97 4,448,516
2018-12-24 $31.85 $31.98 $31.16 $31.18 $28.72 3,289,627
2018-12-21 $32.61 $33.14 $32.00 $32.07 $29.54 4,802,739
2018-12-20 $32.74 $33.01 $32.23 $32.55 $29.99 4,198,652
2018-12-19 $33.39 $33.89 $32.68 $32.90 $30.31 4,478,764
2018-12-18 $33.68 $33.77 $33.16 $33.38 $30.75 2,909,770
2018-12-17 $33.96 $34.05 $33.23 $33.42 $30.79 2,575,014
2018-12-14 $34.59 $34.68 $34.16 $34.26 $31.37 2,682,322
2018-12-13 $35.00 $35.08 $34.72 $34.88 $31.94 1,943,556
2018-12-12 $35.09 $35.27 $34.86 $34.88 $31.94 1,568,940
2018-12-11 $35.14 $35.18 $34.51 $34.71 $31.79 1,707,939
2018-12-10 $34.69 $34.85 $34.01 $34.73 $31.80 2,018,369
2018-12-07 $35.38 $35.55 $34.56 $34.71 $31.79 2,279,500
2018-12-06 $35.13 $35.42 $34.47 $35.42 $32.44 2,932,475
2018-12-04 $36.55 $36.57 $35.51 $35.58 $32.58 2,234,215
2018-12-03 $36.81 $37.00 $36.35 $36.61 $33.53 2,044,594
2018-11-30 $35.99 $36.43 $35.99 $36.38 $33.31 1,010,808
2018-11-29 $35.99 $36.22 $35.86 $36.03 $32.99 1,249,224
2018-11-28 $35.53 $36.07 $35.42 $36.07 $33.03 1,114,690
2018-11-27 $35.22 $35.45 $35.11 $35.44 $32.45 1,343,611
2018-11-26 $35.20 $35.38 $35.10 $35.33 $32.35 925,256
2018-11-23 $34.84 $35.10 $34.75 $34.92 $31.98 481,504
2018-11-21 $35.18 $35.29 $35.03 $35.04 $32.09 1,509,685
2018-11-20 $35.33 $35.42 $34.95 $35.05 $32.10 1,897,819
2018-11-19 $35.96 $36.04 $35.51 $35.66 $32.66 1,078,917
2018-11-16 $35.74 $36.15 $35.69 $36.02 $32.99 1,420,387
2018-11-15 $35.34 $35.92 $35.12 $35.85 $32.83 2,409,017
2018-11-14 $35.92 $35.93 $35.25 $35.46 $32.47 1,159,174
2018-11-13 $35.79 $36.01 $35.58 $35.68 $32.67 915,563
2018-11-12 $36.18 $36.18 $35.64 $35.71 $32.70 1,459,672
2018-11-09 $36.30 $36.38 $36.06 $36.25 $33.20 715,375
2018-11-08 $36.30 $36.49 $36.25 $36.43 $33.36 858,356
2018-11-07 $36.06 $36.42 $35.89 $36.41 $33.34 1,275,492
2018-11-06 $35.52 $35.80 $35.48 $35.79 $32.77 1,202,095
2018-11-05 $35.31 $35.63 $35.28 $35.55 $32.55 1,064,284
2018-11-02 $35.68 $35.68 $34.97 $35.28 $32.31 1,143,560
2018-11-01 $35.20 $35.48 $35.08 $35.45 $32.46 5,056,490
2018-10-31 $35.15 $35.40 $35.02 $35.07 $32.12 1,330,201
2018-10-30 $34.38 $34.92 $34.32 $34.84 $31.90 2,178,932
2018-10-29 $34.69 $34.91 $33.87 $34.30 $31.41 1,354,993
2018-10-26 $34.39 $34.61 $33.92 $34.27 $31.38 1,390,654
2018-10-25 $34.48 $34.95 $34.30 $34.74 $31.81 4,576,677
2018-10-24 $35.10 $35.15 $34.21 $34.27 $31.38 1,024,946
2018-10-23 $34.80 $35.30 $34.60 $35.13 $32.17 995,129
2018-10-22 $35.64 $35.67 $35.26 $35.32 $32.34 555,640
2018-10-19 $35.58 $35.83 $35.49 $35.57 $32.57 567,277
2018-10-18 $35.90 $35.97 $35.36 $35.54 $32.55 996,829
2018-10-17 $35.88 $36.11 $35.60 $36.01 $32.98 589,882
2018-10-16 $35.49 $35.96 $35.40 $35.91 $32.88 786,207
2018-10-15 $35.34 $35.56 $35.25 $35.25 $32.28 617,749
2018-10-12 $35.51 $35.51 $34.92 $35.37 $32.39 2,839,006
2018-10-11 $35.83 $35.92 $34.87 $35.06 $32.11 1,371,882
2018-10-10 $36.85 $36.85 $35.89 $35.91 $32.88 1,241,800
2018-10-09 $36.97 $37.06 $36.81 $36.88 $33.77 473,759
2018-10-08 $36.86 $37.08 $36.74 $37.03 $33.91 655,294
2018-10-05 $37.09 $37.15 $36.73 $36.90 $33.79 995,560
2018-10-04 $37.17 $37.18 $36.85 $37.07 $33.95 682,534
2018-10-03 $37.34 $37.43 $37.16 $37.23 $34.09 481,132
2018-10-02 $37.19 $37.27 $37.10 $37.22 $34.08 661,413
2018-10-01 $37.24 $37.30 $37.10 $37.18 $34.05 2,120,714
2018-09-28 $36.99 $37.11 $36.95 $37.06 $33.94 661,440
2018-09-27 $37.08 $37.23 $37.02 $37.05 $33.93 668,357
2018-09-26 $37.25 $37.36 $36.99 $37.05 $33.93 536,709
2018-09-25 $37.64 $37.65 $37.40 $37.44 $34.08 539,919
2018-09-24 $37.79 $37.79 $37.53 $37.58 $34.20 625,935
2018-09-21 $37.93 $37.93 $37.83 $37.86 $34.46 585,209
2018-09-20 $37.61 $37.84 $37.61 $37.80 $34.40 501,781
2018-09-19 $37.45 $37.57 $37.44 $37.46 $34.09 456,594
2018-09-18 $37.35 $37.53 $37.28 $37.45 $34.09 401,787
2018-09-17 $37.42 $37.42 $37.27 $37.32 $33.97 382,947
2018-09-14 $37.42 $37.43 $37.30 $37.41 $34.05 451,416
2018-09-13 $37.29 $37.40 $37.26 $37.38 $34.02 559,896
2018-09-12 $37.20 $37.24 $37.08 $37.17 $33.83 647,686
2018-09-11 $37.11 $37.28 $37.03 $37.21 $33.87 378,630
2018-09-10 $37.22 $37.30 $37.16 $37.18 $33.84 485,482
2018-09-07 $37.07 $37.17 $36.98 $37.09 $33.76 404,878
2018-09-06 $37.15 $37.23 $37.01 $37.17 $33.83 553,881
2018-09-05 $37.00 $37.17 $36.97 $37.14 $33.80 665,045
2018-09-04 $37.02 $37.07 $36.91 $37.05 $33.72 306,533
2018-08-31 $36.96 $37.08 $36.89 $37.05 $33.72 425,497
2018-08-30 $37.15 $37.17 $36.94 $37.01 $33.68 572,912
2018-08-29 $37.11 $37.23 $37.02 $37.20 $33.86 616,327
2018-08-28 $37.15 $37.16 $37.02 $37.08 $33.75 416,127
2018-08-27 $37.00 $37.13 $37.00 $37.08 $33.75 469,748
2018-08-24 $36.78 $36.91 $36.72 $36.88 $33.57 389,044
2018-08-23 $36.74 $36.83 $36.66 $36.71 $33.41 604,839
2018-08-22 $36.83 $36.86 $36.75 $36.76 $33.46 478,583
2018-08-21 $36.88 $36.97 $36.84 $36.87 $33.56 412,288
2018-08-20 $36.80 $36.88 $36.75 $36.83 $33.52 726,077
2018-08-17 $36.48 $36.78 $36.48 $36.73 $33.43 419,767
2018-08-16 $36.32 $36.58 $36.25 $36.50 $33.22 534,339
2018-08-15 $36.04 $36.15 $35.87 $36.12 $32.87 706,130
2018-08-14 $36.07 $36.23 $36.03 $36.19 $32.94 518,295
2018-08-13 $36.16 $36.17 $35.92 $35.99 $32.76 407,459
2018-08-10 $36.15 $36.20 $36.01 $36.10 $32.86 374,070
2018-08-09 $36.42 $36.43 $36.30 $36.33 $33.07 429,864
2018-08-08 $36.40 $36.44 $36.30 $36.38 $33.11 755,466
2018-08-07 $36.40 $36.46 $36.36 $36.39 $33.12 487,815
2018-08-06 $36.22 $36.39 $36.17 $36.34 $33.08 654,898
2018-08-03 $36.04 $36.25 $36.02 $36.24 $32.98 445,832
2018-08-02 $35.76 $36.06 $35.70 $36.02 $32.78 704,336
2018-08-01 $36.05 $36.06 $35.84 $35.92 $32.69 1,065,000
2018-07-31 $35.93 $36.08 $35.89 $36.04 $32.80 377,542
2018-07-30 $35.86 $35.94 $35.76 $35.79 $32.57 504,856
2018-07-27 $36.00 $36.03 $35.76 $35.86 $32.64 462,064
2018-07-26 $35.87 $36.05 $35.87 $35.98 $32.75 667,538
2018-07-25 $35.46 $35.80 $35.42 $35.78 $32.57 370,573
2018-07-24 $35.42 $35.52 $35.35 $35.47 $32.28 350,849
2018-07-23 $35.26 $35.36 $35.21 $35.34 $32.16 365,427
2018-07-20 $35.25 $35.33 $35.19 $35.28 $32.11 377,476
2018-07-19 $35.34 $35.39 $35.22 $35.30 $32.13 317,243
2018-07-18 $35.37 $35.44 $35.33 $35.42 $32.24 359,666
2018-07-17 $35.17 $35.40 $35.15 $35.36 $32.18 481,545
2018-07-16 $35.18 $35.20 $35.11 $35.17 $32.01 410,616
2018-07-13 $35.07 $35.21 $35.06 $35.16 $32.00 437,110
2018-07-12 $35.10 $35.14 $34.95 $35.12 $31.96 425,110
2018-07-11 $35.02 $35.06 $34.88 $34.93 $31.79 366,535
2018-07-10 $35.13 $35.22 $35.07 $35.21 $32.05 676,355
2018-07-09 $34.88 $35.07 $34.86 $35.03 $31.88 429,722
2018-07-06 $34.56 $34.83 $34.49 $34.76 $31.64 414,971
2018-07-05 $34.44 $34.54 $34.29 $34.54 $31.44 431,657
2018-07-03 $34.48 $34.52 $34.20 $34.25 $31.17 319,425
2018-07-02 $34.09 $34.37 $34.07 $34.35 $31.26 594,173
2018-06-29 $34.38 $34.60 $34.28 $34.28 $31.20 410,552
2018-06-28 $34.08 $34.31 $33.94 $34.23 $31.15 451,209
2018-06-27 $34.45 $34.62 $34.12 $34.12 $31.05 421,171
2018-06-26 $34.49 $34.52 $34.36 $34.40 $31.31 533,966
2018-06-25 $34.75 $34.79 $34.40 $34.62 $31.34 624,321
2018-06-22 $34.97 $35.02 $34.88 $34.90 $31.59 371,624
2018-06-21 $34.94 $34.96 $34.75 $34.83 $31.53 522,111
2018-06-20 $35.12 $35.12 $34.96 $35.01 $31.69 355,615
2018-06-19 $34.90 $35.07 $34.83 $35.04 $31.72 486,973
2018-06-18 $35.14 $35.19 $35.02 $35.18 $31.84 357,257
2018-06-15 $35.19 $35.35 $35.05 $35.35 $32.00 451,754
2018-06-14 $35.38 $35.40 $35.20 $35.27 $31.92 324,848
2018-06-13 $35.41 $35.43 $35.24 $35.26 $31.92 380,175
2018-06-12 $35.45 $35.45 $35.29 $35.39 $32.03 371,812
2018-06-11 $35.40 $35.47 $35.36 $35.37 $32.01 455,083
2018-06-08 $35.25 $35.38 $35.18 $35.38 $32.02 394,694
2018-06-07 $35.28 $35.33 $35.14 $35.25 $31.91 403,004
2018-06-06 $34.99 $35.22 $34.89 $35.22 $31.88 411,083
2018-06-05 $34.95 $34.97 $34.76 $34.91 $31.60 484,782
2018-06-04 $34.88 $34.97 $34.83 $34.93 $31.62 306,926
2018-06-01 $34.61 $34.79 $34.58 $34.74 $31.44 859,528
2018-05-31 $34.69 $34.78 $34.36 $34.42 $31.15 411,334
2018-05-30 $34.48 $34.81 $34.44 $34.73 $31.44 531,821
2018-05-29 $34.49 $34.58 $34.11 $34.28 $31.03 706,589
2018-05-25 $34.69 $34.83 $34.65 $34.74 $31.44 468,820
2018-05-24 $34.76 $34.81 $34.49 $34.74 $31.44 428,904
2018-05-23 $34.60 $34.82 $34.56 $34.81 $31.51 793,398
2018-05-22 $34.90 $34.94 $34.68 $34.72 $31.43 1,373,371
2018-05-21 $34.77 $34.89 $34.74 $34.82 $31.52 398,280
2018-05-18 $34.59 $34.62 $34.50 $34.56 $31.28 388,174
2018-05-17 $34.62 $34.73 $34.52 $34.60 $31.32 386,423
2018-05-16 $34.49 $34.69 $34.49 $34.63 $31.34 348,417
2018-05-15 $34.53 $34.54 $34.36 $34.49 $31.22 435,674
2018-05-14 $34.70 $34.79 $34.60 $34.67 $31.38 415,744
2018-05-11 $34.54 $34.65 $34.47 $34.62 $31.34 396,683
2018-05-10 $34.28 $34.54 $34.23 $34.47 $31.20 420,799
2018-05-09 $34.01 $34.23 $33.87 $34.17 $30.93 366,434
2018-05-08 $33.93 $34.01 $33.72 $33.92 $30.70 549,044
2018-05-07 $34.00 $34.09 $33.88 $33.96 $30.74 730,523
2018-05-04 $33.33 $34.00 $33.25 $33.90 $30.68 2,753,049
2018-05-03 $33.44 $33.55 $32.99 $33.42 $30.25 668,989
2018-05-02 $33.80 $33.82 $33.47 $33.53 $30.35 444,547
2018-05-01 $33.81 $33.84 $33.47 $33.82 $30.61 954,438
2018-04-30 $34.25 $34.34 $33.88 $33.88 $30.67 693,093
2018-04-27 $34.12 $34.20 $34.01 $34.14 $30.90 376,336
2018-04-26 $33.92 $34.22 $33.88 $34.10 $30.87 343,132
2018-04-25 $33.78 $33.93 $33.51 $33.86 $30.65 479,265
2018-04-24 $34.26 $34.37 $33.56 $33.79 $30.58 721,587
2018-04-23 $34.20 $34.23 $33.99 $34.12 $30.88 353,076
2018-04-20 $34.37 $34.37 $33.98 $34.10 $30.87 416,992
2018-04-19 $34.41 $34.44 $34.20 $34.33 $31.07 413,653
2018-04-18 $34.60 $34.62 $34.48 $34.50 $31.23 524,130
2018-04-17 $34.54 $34.59 $34.42 $34.50 $31.23 419,934
2018-04-16 $34.24 $34.41 $34.13 $34.29 $31.04 450,664
2018-04-13 $34.30 $34.31 $33.84 $34.00 $30.77 442,364
2018-04-12 $34.06 $34.24 $33.98 $34.11 $30.87 463,311
2018-04-11 $33.84 $34.04 $33.75 $33.85 $30.64 521,430
2018-04-10 $33.97 $34.16 $33.81 $34.05 $30.82 551,120
2018-04-09 $33.70 $34.10 $33.56 $33.59 $30.40 3,134,887
2018-04-06 $33.97 $34.10 $33.24 $33.48 $30.30 974,256
2018-04-05 $34.19 $34.31 $34.03 $34.18 $30.94 1,000,730
2018-04-04 $33.16 $34.07 $33.10 $34.01 $30.78 661,501
2018-04-03 $33.34 $33.66 $33.15 $33.62 $30.43 1,683,208
2018-04-02 $33.83 $33.87 $32.82 $33.16 $30.01 1,208,895
2018-03-29 $33.69 $34.10 $33.61 $33.90 $30.68 741,889
2018-03-28 $33.55 $33.82 $33.38 $33.49 $30.31 692,897
2018-03-27 $34.07 $34.15 $33.28 $33.49 $30.31 672,469
2018-03-26 $33.56 $33.97 $33.32 $33.94 $30.72 771,778
2018-03-23 $33.85 $33.85 $33.05 $33.08 $29.94 954,822
2018-03-22 $34.38 $34.48 $33.73 $33.78 $30.58 719,629
2018-03-21 $34.94 $35.19 $34.85 $34.85 $31.37 457,886
2018-03-20 $35.02 $35.06 $34.87 $34.95 $31.46 277,148
2018-03-19 $35.27 $35.27 $34.69 $34.93 $31.44 726,487
2018-03-16 $35.27 $35.48 $35.27 $35.33 $31.80 352,702
2018-03-15 $35.32 $35.45 $35.20 $35.27 $31.74 308,591
2018-03-14 $35.69 $35.70 $35.18 $35.27 $31.74 342,777
2018-03-13 $35.85 $35.93 $35.46 $35.54 $31.99 417,492
2018-03-12 $35.86 $35.94 $35.65 $35.69 $32.12 865,878
2018-03-09 $35.44 $35.83 $35.37 $35.82 $32.24 520,100
2018-03-08 $35.13 $35.26 $35.01 $35.24 $31.72 370,148
2018-03-07 $34.80 $35.10 $34.73 $35.05 $31.55 557,006
2018-03-06 $35.23 $35.25 $34.90 $35.12 $31.61 456,624
2018-03-05 $34.57 $35.19 $34.52 $35.10 $31.59 450,012
2018-03-02 $34.32 $34.79 $34.23 $34.73 $31.26 756,890
2018-03-01 $35.02 $35.27 $34.36 $34.59 $31.13 801,102
2018-02-28 $35.60 $35.68 $35.04 $35.04 $31.54 496,255
2018-02-27 $35.93 $36.05 $35.47 $35.48 $31.93 662,722
2018-02-26 $35.66 $35.94 $35.58 $35.92 $32.33 564,261
2018-02-23 $35.21 $35.50 $35.10 $35.50 $31.95 595,886
2018-02-22 $35.12 $35.34 $34.94 $35.02 $31.52 677,689
2018-02-21 $35.22 $35.58 $35.00 $35.00 $31.50 472,454
2018-02-20 $35.37 $35.46 $35.08 $35.19 $31.67 634,296
2018-02-16 $35.37 $35.78 $35.37 $35.51 $31.96 643,722
2018-02-15 $35.23 $35.42 $34.90 $35.41 $31.87 566,558
2018-02-14 $34.39 $35.00 $34.38 $34.96 $31.46 981,877
2018-02-13 $34.30 $34.62 $34.20 $34.56 $31.10 672,270
2018-02-12 $34.25 $34.63 $34.01 $34.43 $30.99 1,017,172
2018-02-09 $33.87 $34.23 $32.94 $33.99 $30.59 1,310,841
2018-02-08 $34.70 $34.70 $33.46 $33.46 $30.11 1,587,467
2018-02-07 $34.68 $35.24 $34.62 $34.72 $31.25 1,128,764
2018-02-06 $33.60 $34.85 $33.42 $34.78 $31.30 2,114,475
2018-02-05 $35.39 $35.69 $34.01 $34.25 $30.83 1,665,549
2018-02-02 $36.20 $36.30 $35.70 $35.72 $32.15 1,166,016
2018-02-01 $36.31 $36.58 $36.28 $36.40 $32.76 977,683
2018-01-31 $36.67 $36.70 $36.27 $36.45 $32.81 572,603
2018-01-30 $36.68 $36.78 $36.46 $36.52 $32.87 1,036,256
2018-01-29 $37.18 $37.22 $36.96 $36.98 $33.28 625,383
2018-01-26 $36.88 $37.20 $36.83 $37.20 $33.48 529,935
2018-01-25 $36.81 $36.84 $36.63 $36.77 $33.09 767,071
2018-01-24 $36.76 $36.83 $36.51 $36.69 $33.02 693,332
2018-01-23 $36.66 $36.73 $36.60 $36.66 $32.99 662,300
2018-01-22 $36.49 $36.69 $36.45 $36.69 $33.02 2,082,281
2018-01-19 $36.37 $36.49 $36.33 $36.49 $32.84 569,083
2018-01-18 $36.37 $36.40 $36.21 $36.29 $32.66 1,021,038
2018-01-17 $36.17 $36.43 $36.07 $36.37 $32.73 583,502
2018-01-16 $36.23 $36.33 $35.88 $35.99 $32.39 774,598
2018-01-12 $35.90 $36.06 $35.84 $36.04 $32.44 614,642
2018-01-11 $35.65 $35.79 $35.60 $35.79 $32.21 1,307,808
2018-01-10 $35.53 $35.61 $35.41 $35.56 $32.00 572,857
2018-01-09 $35.57 $35.69 $35.54 $35.60 $32.04 710,539
2018-01-08 $35.45 $35.51 $35.38 $35.51 $31.96 823,825
2018-01-05 $35.39 $35.50 $35.32 $35.48 $31.93 668,525
2018-01-04 $35.18 $35.33 $35.14 $35.24 $31.72 594,532
2018-01-03 $34.94 $35.08 $34.90 $35.06 $31.55 683,569
2018-01-02 $34.91 $34.92 $34.80 $34.90 $31.41 732,235
2017-12-29 $34.99 $35.00 $34.76 $34.78 $31.30 406,649
2017-12-28 $34.92 $34.92 $34.83 $34.91 $31.42 296,892
2017-12-27 $34.82 $34.87 $34.78 $34.83 $31.35 362,152
2017-12-26 $34.82 $34.86 $34.76 $34.80 $31.32 264,484
2017-12-22 $34.89 $34.92 $34.77 $34.85 $31.37 341,886
2017-12-21 $34.92 $34.95 $34.82 $34.84 $31.36 554,612
2017-12-20 $34.95 $34.95 $34.78 $34.80 $31.32 419,800
2017-12-19 $34.98 $34.98 $34.80 $34.81 $31.33 602,222
2017-12-18 $35.12 $35.20 $35.04 $35.09 $31.41 546,669
2017-12-15 $34.81 $34.99 $34.70 $34.92 $31.25 396,199
2017-12-14 $34.85 $34.87 $34.62 $34.63 $31.00 358,688
2017-12-13 $34.83 $34.92 $34.80 $34.81 $31.16 303,659
2017-12-12 $34.81 $34.86 $34.73 $34.81 $31.16 326,605
2017-12-11 $34.66 $34.74 $34.62 $34.74 $31.09 479,691
2017-12-08 $34.55 $34.64 $34.52 $34.64 $31.00 502,039
2017-12-07 $34.44 $34.53 $34.41 $34.48 $30.86 607,600
2017-12-06 $34.46 $34.52 $34.42 $34.44 $30.83 387,502
2017-12-05 $34.70 $34.70 $34.46 $34.49 $30.87 599,323
2017-12-04 $34.76 $34.89 $34.65 $34.65 $31.01 374,333
2017-12-01 $34.55 $34.60 $34.02 $34.50 $30.88 531,239
2017-11-30 $34.39 $34.73 $34.39 $34.56 $30.93 462,913
2017-11-29 $34.16 $34.34 $34.14 $34.29 $30.69 389,274
2017-11-28 $33.75 $34.11 $33.73 $34.11 $30.53 350,490
2017-11-27 $33.68 $33.73 $33.65 $33.68 $30.14 912,143
2017-11-24 $33.67 $33.68 $33.64 $33.64 $30.11 123,624
2017-11-22 $33.69 $33.70 $33.56 $33.59 $30.06 1,076,290
2017-11-21 $33.61 $33.71 $33.59 $33.68 $30.14 389,370
2017-11-20 $33.46 $33.51 $33.41 $33.49 $29.97 306,666
2017-11-17 $33.46 $33.47 $33.40 $33.42 $29.91 325,912
2017-11-16 $33.38 $33.57 $33.36 $33.52 $30.00 324,848
2017-11-15 $33.25 $33.32 $33.15 $33.22 $29.73 594,702
2017-11-14 $33.29 $33.41 $33.15 $33.40 $29.89 481,372
2017-11-13 $33.25 $33.43 $33.24 $33.39 $29.89 394,868
2017-11-10 $33.30 $33.33 $33.23 $33.32 $29.82 345,350
2017-11-09 $33.32 $33.38 $33.12 $33.33 $29.83 445,498
2017-11-08 $33.36 $33.47 $33.33 $33.46 $29.95 333,170
2017-11-07 $33.41 $33.45 $33.29 $33.38 $29.88 305,533
2017-11-06 $33.42 $33.42 $33.36 $33.36 $29.86 513,255
2017-11-03 $33.32 $33.43 $33.25 $33.42 $29.91 322,543
2017-11-02 $33.25 $33.30 $33.11 $33.30 $29.80 304,289
2017-11-01 $33.25 $33.36 $33.20 $33.24 $29.75 412,356
2017-10-31 $33.20 $33.22 $33.13 $33.17 $29.69 303,829
2017-10-30 $33.29 $33.29 $33.12 $33.17 $29.69 316,652
2017-10-27 $33.32 $33.39 $33.23 $33.37 $29.87 277,205
2017-10-26 $33.32 $33.38 $33.27 $33.29 $29.80 433,222
2017-10-25 $33.32 $33.37 $33.04 $33.22 $29.73 503,699
2017-10-24 $33.37 $33.41 $33.30 $33.35 $29.85 480,428
2017-10-23 $33.39 $33.43 $33.29 $33.32 $29.82 399,547
2017-10-20 $33.33 $33.35 $33.23 $33.35 $29.85 277,415
2017-10-19 $33.00 $33.19 $32.95 $33.19 $29.71 454,872
2017-10-18 $33.07 $33.14 $33.03 $33.10 $29.63 408,279
2017-10-17 $32.94 $32.99 $32.91 $32.99 $29.53 324,400
2017-10-16 $32.98 $32.99 $32.90 $32.95 $29.49 307,777
2017-10-13 $32.99 $33.01 $32.90 $32.93 $29.47 302,280
2017-10-12 $32.91 $32.97 $32.88 $32.93 $29.47 221,695
2017-10-11 $32.89 $32.94 $32.85 $32.94 $29.48 336,065
2017-10-10 $32.84 $32.89 $32.78 $32.88 $29.43 325,036
2017-10-09 $32.87 $32.87 $32.73 $32.75 $29.31 234,753
2017-10-06 $32.83 $32.85 $32.75 $32.81 $29.37 332,143
2017-10-05 $32.74 $32.87 $32.70 $32.85 $29.40 351,963
2017-10-04 $32.67 $32.73 $32.65 $32.70 $29.27 311,666
2017-10-03 $32.67 $32.68 $32.60 $32.68 $29.25 614,190
2017-10-02 $32.52 $32.63 $32.47 $32.63 $29.21 594,952
2017-09-29 $32.40 $32.48 $32.35 $32.47 $29.06 257,743
2017-09-28 $32.33 $32.42 $32.31 $32.41 $29.01 399,571
2017-09-27 $32.38 $32.38 $32.19 $32.35 $28.95 351,710
2017-09-26 $32.35 $32.36 $32.26 $32.27 $28.88 489,280
2017-09-25 $32.44 $32.50 $32.34 $32.47 $28.91 277,944
2017-09-22 $32.41 $32.47 $32.40 $32.44 $28.89 298,219
2017-09-21 $32.53 $32.55 $32.42 $32.43 $28.88 262,737
2017-09-20 $32.53 $32.54 $32.39 $32.53 $28.97 346,552
2017-09-19 $32.50 $32.53 $32.45 $32.49 $28.93 303,879
2017-09-18 $32.46 $32.49 $32.41 $32.47 $28.91 296,266
2017-09-15 $32.37 $32.41 $32.32 $32.41 $28.86 356,419
2017-09-14 $32.27 $32.36 $32.25 $32.36 $28.82 242,760
2017-09-13 $32.29 $32.31 $32.26 $32.29 $28.75 333,873
2017-09-12 $32.24 $32.32 $32.22 $32.30 $28.76 351,185
2017-09-11 $31.96 $32.17 $31.96 $32.17 $28.65 234,779
2017-09-08 $31.72 $31.84 $31.67 $31.78 $28.30 181,006
2017-09-07 $31.80 $31.80 $31.68 $31.76 $28.28 288,498
2017-09-06 $31.71 $31.77 $31.67 $31.74 $28.26 362,165
2017-09-05 $31.79 $31.80 $31.50 $31.60 $28.14 1,536,650
2017-09-01 $31.88 $31.92 $31.86 $31.87 $28.38 459,785
2017-08-31 $31.78 $31.85 $31.71 $31.80 $28.32 389,227
2017-08-30 $31.57 $31.69 $31.55 $31.65 $28.18 250,627
2017-08-29 $31.37 $31.60 $31.37 $31.56 $28.10 260,301
2017-08-28 $31.62 $31.62 $31.49 $31.52 $28.07 309,075
2017-08-25 $31.55 $31.66 $31.52 $31.53 $28.08 186,549
2017-08-24 $31.57 $31.60 $31.44 $31.44 $28.00 330,976
2017-08-23 $31.54 $31.58 $31.48 $31.52 $28.07 213,194
2017-08-22 $31.45 $31.66 $31.40 $31.64 $28.18 351,982
2017-08-21 $31.29 $31.38 $31.20 $31.36 $27.93 231,122
2017-08-18 $31.35 $31.46 $31.25 $31.29 $27.86 369,405
2017-08-17 $31.76 $31.78 $31.36 $31.38 $27.94 353,682
2017-08-16 $31.83 $31.92 $31.79 $31.84 $28.35 280,365
2017-08-15 $31.85 $31.85 $31.74 $31.79 $28.31 618,210
2017-08-14 $31.67 $31.79 $31.63 $31.78 $28.30 324,508
2017-08-11 $31.45 $31.58 $31.45 $31.50 $28.05 614,952
2017-08-10 $31.70 $31.71 $31.46 $31.47 $28.02 394,476
2017-08-09 $31.73 $31.82 $31.66 $31.82 $28.34 240,145
2017-08-08 $31.79 $31.96 $31.74 $31.80 $28.32 253,922
2017-08-07 $31.82 $31.84 $31.78 $31.84 $28.35 203,655
2017-08-04 $31.82 $31.87 $31.75 $31.81 $28.33 292,978
2017-08-03 $31.75 $31.78 $31.71 $31.76 $28.28 296,391
2017-08-02 $31.75 $31.78 $31.67 $31.76 $28.28 568,048
2017-08-01 $31.80 $31.80 $31.66 $31.74 $28.26 392,260
2017-07-31 $31.69 $31.74 $31.66 $31.68 $28.21 550,362
2017-07-28 $31.60 $31.63 $31.49 $31.62 $28.16 256,059
2017-07-27 $31.72 $31.74 $31.51 $31.66 $28.19 348,317
2017-07-26 $31.83 $31.83 $31.68 $31.72 $28.25 335,422
2017-07-25 $31.81 $31.84 $31.73 $31.80 $28.32 348,969
2017-07-24 $31.68 $31.68 $31.59 $31.65 $28.18 282,063
2017-07-21 $31.67 $31.71 $31.61 $31.71 $28.24 314,574
2017-07-20 $31.75 $31.76 $31.64 $31.73 $28.26 354,264
2017-07-19 $31.63 $31.72 $31.60 $31.72 $28.25 400,536
2017-07-18 $31.54 $31.60 $31.46 $31.60 $28.14 687,211
2017-07-17 $31.63 $31.66 $31.57 $31.61 $28.15 308,255
2017-07-14 $31.51 $31.69 $31.50 $31.64 $28.18 480,563
2017-07-13 $31.48 $31.53 $31.41 $31.51 $28.06 1,054,884
2017-07-12 $31.39 $31.49 $31.39 $31.45 $28.01 296,429
2017-07-11 $31.33 $31.33 $31.14 $31.28 $27.85 250,850
2017-07-10 $31.36 $31.40 $31.32 $31.34 $27.91 434,911
2017-07-07 $31.26 $31.39 $31.24 $31.38 $27.94 235,747
2017-07-06 $31.38 $31.38 $31.17 $31.20 $27.78 444,849
2017-07-05 $31.49 $31.49 $31.35 $31.45 $28.01 352,128
2017-07-03 $31.43 $31.58 $31.43 $31.44 $28.00 175,143
2017-06-30 $31.38 $31.42 $31.28 $31.32 $27.89 277,428
2017-06-29 $31.62 $31.62 $31.08 $31.25 $27.83 403,423
2017-06-28 $31.38 $31.52 $31.37 $31.47 $28.02 386,196
2017-06-27 $31.40 $31.45 $31.23 $31.25 $27.83 929,472
2017-06-26 $31.65 $31.70 $31.57 $31.58 $27.96 261,195
2017-06-23 $31.55 $31.60 $31.47 $31.57 $27.95 446,679
2017-06-22 $31.54 $31.59 $31.47 $31.54 $27.92 274,818
2017-06-21 $31.61 $31.63 $31.48 $31.52 $27.90 286,243
2017-06-20 $31.66 $31.71 $31.55 $31.55 $27.93 468,244
2017-06-19 $31.64 $31.76 $31.61 $31.76 $28.11 290,149
2017-06-16 $31.55 $31.57 $31.37 $31.53 $27.91 159,359
2017-06-15 $31.40 $31.57 $31.38 $31.57 $27.95 471,010
2017-06-14 $31.61 $31.64 $31.46 $31.58 $27.96 269,546
2017-06-13 $31.49 $31.58 $31.46 $31.57 $27.95 385,310
2017-06-12 $31.41 $31.46 $31.34 $31.44 $27.83 287,131
2017-06-09 $31.36 $31.49 $31.27 $31.44 $27.83 328,911
2017-06-08 $31.32 $31.40 $31.25 $31.32 $27.73 238,404
2017-06-07 $31.31 $31.33 $31.23 $31.32 $27.73 495,410
2017-06-06 $31.29 $31.33 $31.21 $31.25 $27.66 306,673
2017-06-05 $31.42 $31.43 $31.36 $31.39 $27.79 428,474
2017-06-02 $31.37 $31.46 $31.31 $31.42 $27.81 293,757
2017-06-01 $31.15 $31.31 $31.10 $31.31 $27.72 256,746
2017-05-31 $31.12 $31.12 $30.99 $31.09 $27.52 321,321
2017-05-30 $31.03 $31.08 $30.99 $31.06 $27.49 224,146
2017-05-26 $31.06 $31.09 $31.04 $31.08 $27.51 288,480
2017-05-25 $31.00 $31.11 $30.96 $31.08 $27.51 254,483
2017-05-24 $30.91 $30.93 $30.83 $30.92 $27.37 263,164
2017-05-23 $30.85 $30.89 $30.80 $30.87 $27.33 1,232,992
2017-05-22 $30.72 $30.82 $30.67 $30.80 $27.26 258,434
2017-05-19 $30.54 $30.72 $30.49 $30.66 $27.14 399,798
2017-05-18 $30.37 $30.59 $30.30 $30.47 $26.97 547,101
2017-05-17 $30.66 $30.71 $30.41 $30.43 $26.94 1,521,780
2017-05-16 $30.97 $30.99 $30.83 $30.90 $27.35 264,350
2017-05-15 $30.81 $30.93 $30.81 $30.92 $27.37 354,974
2017-05-12 $30.77 $30.77 $30.70 $30.76 $27.23 394,714
2017-05-11 $30.82 $30.84 $30.64 $30.81 $27.27 324,919
2017-05-10 $30.86 $30.89 $30.80 $30.89 $27.34 336,727
2017-05-09 $30.95 $30.95 $30.80 $30.87 $27.33 410,484
2017-05-08 $30.94 $30.94 $30.86 $30.91 $27.36 391,319
2017-05-05 $30.87 $30.92 $30.79 $30.91 $27.36 451,537
2017-05-04 $30.82 $30.84 $30.70 $30.82 $27.28 878,943
2017-05-03 $30.77 $30.80 $30.66 $30.78 $27.25 3,792,767
2017-05-02 $30.81 $30.83 $30.71 $30.78 $27.25 1,807,987
2017-05-01 $30.84 $30.84 $30.72 $30.78 $27.25 287,923
2017-04-28 $30.90 $30.90 $30.72 $30.74 $27.21 315,952
2017-04-27 $30.87 $30.91 $30.79 $30.87 $27.33 243,439
2017-04-26 $30.81 $30.94 $30.79 $30.79 $27.26 279,778
2017-04-25 $30.74 $30.87 $30.69 $30.85 $27.31 541,227
2017-04-24 $30.59 $30.66 $30.56 $30.59 $27.08 276,423
2017-04-21 $30.30 $30.35 $30.24 $30.30 $26.82 249,014
2017-04-20 $30.18 $30.38 $30.13 $30.31 $26.83 318,418
2017-04-19 $30.23 $30.25 $30.04 $30.08 $26.63 451,958
2017-04-18 $30.13 $30.20 $30.04 $30.15 $26.69 471,648
2017-04-17 $30.05 $30.23 $30.02 $30.23 $26.76 953,722
2017-04-13 $30.13 $30.20 $29.96 $29.98 $26.54 488,713
2017-04-12 $30.29 $30.29 $30.13 $30.18 $26.72 503,712
2017-04-11 $30.28 $30.31 $30.10 $30.31 $26.83 486,289
2017-04-10 $30.37 $30.46 $30.26 $30.34 $26.86 449,886
2017-04-07 $30.33 $30.41 $30.26 $30.33 $26.85 331,672
2017-04-06 $30.30 $30.43 $30.23 $30.34 $26.86 385,506
2017-04-05 $30.49 $30.61 $30.24 $30.27 $26.80 2,708,090
2017-04-04 $30.34 $30.39 $30.27 $30.39 $26.90 1,091,393
2017-04-03 $30.47 $30.48 $30.21 $30.37 $26.88 536,394
2017-03-31 $30.50 $30.54 $30.44 $30.45 $26.95 333,647
2017-03-30 $30.44 $30.56 $30.39 $30.53 $27.03 642,209
2017-03-29 $30.43 $30.48 $30.37 $30.44 $26.95 433,359
2017-03-28 $30.24 $30.53 $30.21 $30.47 $26.97 419,039
2017-03-27 $30.11 $30.30 $30.03 $30.27 $26.80 393,123
2017-03-24 $30.40 $30.45 $30.19 $30.31 $26.83 498,754
2017-03-23 $30.52 $30.66 $30.45 $30.50 $26.86 439,252
2017-03-22 $30.48 $30.56 $30.38 $30.54 $26.89 393,545
2017-03-21 $30.92 $30.93 $30.44 $30.48 $26.84 508,977
2017-03-20 $30.89 $30.90 $30.78 $30.83 $27.15 419,499
2017-03-17 $30.99 $30.99 $30.87 $30.89 $27.20 308,767
2017-03-16 $31.03 $31.03 $30.87 $30.95 $27.25 328,537
2017-03-15 $30.82 $31.04 $30.79 $30.99 $27.29 591,000
2017-03-14 $30.77 $30.77 $30.65 $30.74 $27.07 355,719
2017-03-13 $30.83 $30.84 $30.73 $30.82 $27.14 367,508
2017-03-10 $30.84 $30.85 $30.70 $30.83 $27.15 542,192
2017-03-09 $30.71 $30.74 $30.57 $30.69 $27.02 3,163,888
2017-03-08 $30.76 $30.78 $30.65 $30.68 $27.02 452,147
2017-03-07 $30.72 $30.78 $30.67 $30.69 $27.02 355,391
2017-03-06 $30.75 $30.83 $30.68 $30.80 $27.12 461,336
2017-03-03 $30.89 $30.90 $30.78 $30.87 $27.18 410,017
2017-03-02 $31.04 $31.09 $30.85 $30.88 $27.19 429,012
2017-03-01 $30.92 $31.09 $30.85 $31.03 $27.32 553,616
2017-02-28 $30.63 $30.67 $30.57 $30.62 $26.96 498,662
2017-02-27 $30.68 $30.71 $30.61 $30.70 $27.03 440,083
2017-02-24 $30.53 $30.68 $30.52 $30.68 $27.02 298,242
2017-02-23 $30.68 $30.68 $30.50 $30.63 $26.97 487,771
2017-02-22 $30.53 $30.58 $30.49 $30.57 $26.92 440,341
2017-02-21 $30.50 $30.60 $30.45 $30.57 $26.92 471,849
2017-02-17 $30.29 $30.40 $30.27 $30.40 $26.77 369,391
2017-02-16 $30.36 $30.36 $30.22 $30.36 $26.73 473,169
2017-02-15 $30.09 $30.35 $30.09 $30.32 $26.70 599,467
2017-02-14 $29.95 $30.11 $29.91 $30.09 $26.50 484,855
2017-02-13 $29.90 $30.01 $29.88 $29.97 $26.39 355,841
2017-02-10 $29.74 $29.83 $29.61 $29.80 $26.24 257,205
2017-02-09 $29.57 $29.72 $29.54 $29.68 $26.13 633,170
2017-02-08 $29.50 $29.52 $29.43 $29.51 $25.99 332,774
2017-02-07 $29.62 $29.62 $29.48 $29.49 $25.97 281,432
2017-02-06 $29.48 $29.53 $29.43 $29.48 $25.96 540,771
2017-02-03 $29.45 $29.52 $29.37 $29.51 $25.99 360,407
2017-02-02 $29.20 $29.29 $29.15 $29.27 $25.77 521,500
2017-02-01 $29.31 $29.36 $29.14 $29.22 $25.73 628,341
2017-01-31 $29.19 $29.25 $29.10 $29.23 $25.74 604,235
2017-01-30 $29.33 $29.33 $29.13 $29.28 $25.78 690,200
2017-01-27 $29.45 $29.45 $29.36 $29.40 $25.89 385,502
2017-01-26 $29.44 $29.46 $29.36 $29.41 $25.90 327,686
2017-01-25 $29.36 $29.46 $29.32 $29.44 $25.92 488,747
2017-01-24 $29.07 $29.26 $29.04 $29.21 $25.72 485,131
2017-01-23 $29.08 $29.09 $28.93 $29.03 $25.56 272,535
2017-01-20 $29.14 $29.18 $29.02 $29.13 $25.65 310,542
2017-01-19 $29.14 $29.15 $28.91 $28.98 $25.52 417,249
2017-01-18 $29.05 $29.12 $29.00 $29.12 $25.64 231,056
2017-01-17 $29.11 $29.12 $28.99 $29.06 $25.59 394,343
2017-01-13 $29.15 $29.21 $29.10 $29.15 $25.67 250,141
2017-01-12 $29.14 $29.14 $28.90 $29.10 $25.62 370,195
2017-01-11 $29.13 $29.21 $29.00 $29.18 $25.69 517,801
2017-01-10 $29.13 $29.23 $29.06 $29.11 $25.63 297,394
2017-01-09 $29.21 $29.21 $29.11 $29.11 $25.63 355,410
2017-01-06 $29.19 $29.28 $29.08 $29.22 $25.73 329,231
2017-01-05 $29.22 $29.22 $29.04 $29.12 $25.64 726,314
2017-01-04 $29.18 $29.23 $29.15 $29.21 $25.72 278,037
2017-01-03 $29.13 $29.13 $28.93 $29.06 $25.59 386,781
2016-12-30 $29.10 $29.10 $28.83 $28.90 $25.45 388,877
2016-12-29 $29.03 $29.08 $28.96 $29.02 $25.55 528,758
2016-12-28 $29.28 $29.28 $28.99 $29.00 $25.54 436,087
2016-12-27 $29.28 $29.29 $29.21 $29.22 $25.73 261,004
2016-12-23 $29.20 $29.20 $29.12 $29.17 $25.69 188,742
2016-12-22 $29.22 $29.22 $29.09 $29.15 $25.67 468,850
2016-12-21 $29.29 $29.30 $29.20 $29.20 $25.71 336,663
2016-12-20 $29.48 $29.48 $29.38 $29.43 $25.78 419,782
2016-12-19 $29.36 $29.40 $29.29 $29.35 $25.71 272,503
2016-12-16 $29.43 $29.45 $29.25 $29.29 $25.66 278,953
2016-12-15 $29.28 $29.44 $29.21 $29.32 $25.68 579,869
2016-12-14 $29.51 $29.51 $29.18 $29.22 $25.60 452,095
2016-12-13 $29.47 $29.54 $29.40 $29.49 $25.83 440,947
2016-12-12 $29.34 $29.40 $29.27 $29.32 $25.68 314,263
2016-12-09 $29.22 $29.32 $29.15 $29.32 $25.68 306,011
2016-12-08 $29.15 $29.22 $29.03 $29.12 $25.51 530,413
2016-12-07 $28.75 $29.09 $28.68 $29.09 $25.48 1,104,895
2016-12-06 $28.72 $28.73 $28.58 $28.72 $25.16 392,293
2016-12-05 $28.65 $28.70 $28.57 $28.63 $25.08 298,162
2016-12-02 $28.52 $28.58 $28.45 $28.50 $24.97 341,264
2016-12-01 $28.60 $28.60 $28.45 $28.51 $24.97 519,758
2016-11-30 $28.70 $28.70 $28.53 $28.53 $24.99 959,088
2016-11-29 $28.53 $28.63 $28.48 $28.57 $25.03 576,171
2016-11-28 $28.54 $28.61 $28.47 $28.49 $24.96 312,452
2016-11-25 $28.59 $28.62 $28.56 $28.61 $25.06 159,110
2016-11-23 $28.46 $28.51 $28.41 $28.51 $24.97 660,867
2016-11-22 $28.49 $28.49 $28.35 $28.46 $24.93 314,023
2016-11-21 $28.36 $28.39 $28.25 $28.39 $24.87 476,967
2016-11-18 $28.32 $28.32 $28.19 $28.22 $24.72 233,465
2016-11-17 $28.21 $28.28 $28.18 $28.26 $24.76 264,447
2016-11-16 $28.24 $28.24 $28.12 $28.19 $24.69 196,740
2016-11-15 $28.26 $28.27 $28.07 $28.26 $24.76 530,200
2016-11-14 $28.15 $28.24 $28.07 $28.12 $24.63 333,755
2016-11-11 $28.09 $28.09 $27.91 $28.07 $24.59 451,179
2016-11-10 $28.04 $28.16 $27.90 $28.07 $24.59 284,492
2016-11-09 $27.44 $27.95 $27.30 $27.84 $24.39 564,403
2016-11-08 $27.36 $27.52 $27.26 $27.43 $24.03 142,402
2016-11-07 $27.15 $27.34 $27.13 $27.34 $23.95 197,845
2016-11-04 $26.83 $26.95 $26.78 $26.78 $23.46 221,374
2016-11-03 $27.01 $27.01 $26.80 $26.85 $23.52 240,692
2016-11-02 $27.04 $27.04 $26.86 $26.91 $23.57 234,343
2016-11-01 $27.29 $27.29 $26.87 $27.02 $23.67 242,330
2016-10-31 $27.26 $27.31 $27.20 $27.22 $23.84 292,025
2016-10-28 $27.29 $27.34 $27.10 $27.21 $23.84 303,317
2016-10-27 $27.45 $27.45 $27.25 $27.27 $23.89 193,243
2016-10-26 $27.26 $27.41 $27.23 $27.32 $23.93 168,842
2016-10-25 $27.31 $27.38 $27.27 $27.29 $23.91 155,913
2016-10-24 $27.38 $27.39 $27.29 $27.35 $23.96 135,406
2016-10-21 $27.16 $27.25 $27.06 $27.22 $23.84 219,629
2016-10-20 $27.20 $27.26 $27.09 $27.19 $23.82 241,523
2016-10-19 $27.25 $27.26 $27.13 $27.22 $23.84 157,284
2016-10-18 $27.27 $27.31 $27.13 $27.19 $23.82 142,117
2016-10-17 $27.17 $27.18 $27.05 $27.07 $23.71 116,569
2016-10-14 $27.29 $27.33 $27.14 $27.15 $23.79 182,377
2016-10-13 $27.12 $27.21 $26.94 $27.13 $23.77 211,547
2016-10-12 $27.21 $27.28 $27.14 $27.23 $23.85 112,816
2016-10-11 $27.46 $27.46 $27.08 $27.19 $23.82 272,370
2016-10-10 $27.55 $27.61 $27.46 $27.49 $24.08 79,817
2016-10-07 $27.58 $27.58 $27.32 $27.45 $24.05 117,185
2016-10-06 $27.53 $27.56 $27.40 $27.53 $24.12 340,086
2016-10-05 $27.46 $27.56 $27.46 $27.51 $24.10 154,304
2016-10-04 $27.57 $27.57 $27.31 $27.38 $23.98 132,929
2016-10-03 $27.58 $27.58 $27.44 $27.49 $24.08 511,545
2016-09-30 $27.52 $27.68 $27.49 $27.62 $24.20 255,583
2016-09-29 $27.62 $27.64 $27.31 $27.36 $23.97 208,243
2016-09-28 $27.57 $27.63 $27.40 $27.62 $24.20 150,815
2016-09-27 $27.32 $27.50 $27.26 $27.48 $24.07 218,450
2016-09-26 $27.43 $27.45 $27.31 $27.31 $23.92 210,630
2016-09-23 $27.91 $27.91 $27.74 $27.76 $24.16 112,638
2016-09-22 $27.89 $27.94 $27.83 $27.89 $24.27 116,064
2016-09-21 $27.61 $27.77 $27.47 $27.75 $24.15 105,855
2016-09-20 $27.66 $27.66 $27.50 $27.50 $23.94 166,185
2016-09-19 $27.59 $27.63 $27.44 $27.48 $23.92 101,651
2016-09-16 $27.53 $27.53 $27.34 $27.44 $23.88 124,393
2016-09-15 $27.29 $27.61 $27.27 $27.55 $23.98 74,153
2016-09-14 $27.36 $27.52 $27.26 $27.30 $23.76 458,774
2016-09-13 $27.64 $27.64 $27.32 $27.39 $23.84 213,968
2016-09-12 $27.31 $27.84 $27.31 $27.80 $24.20 102,827
2016-09-09 $27.96 $27.96 $27.44 $27.44 $23.88 204,468
2016-09-08 $28.12 $28.14 $28.05 $28.09 $24.45 106,883
2016-09-07 $28.19 $28.19 $28.09 $28.14 $24.49 70,503
2016-09-06 $28.26 $28.26 $28.08 $28.21 $24.55 129,505
2016-09-02 $28.22 $28.26 $28.12 $28.21 $24.55 163,166
2016-09-01 $28.04 $28.12 $27.92 $28.09 $24.45 130,709
2016-08-31 $28.15 $28.15 $27.98 $28.04 $24.41 224,216
2016-08-30 $28.26 $28.26 $28.09 $28.15 $24.50 336,873
2016-08-29 $28.12 $28.24 $28.11 $28.20 $24.55 97,085
2016-08-26 $28.17 $28.28 $27.94 $28.05 $24.41 147,778
2016-08-25 $28.11 $28.18 $28.06 $28.09 $24.45 115,036
2016-08-24 $28.22 $28.22 $28.08 $28.11 $24.47 102,664
2016-08-23 $28.29 $28.32 $28.20 $28.22 $24.56 125,541
2016-08-22 $28.19 $28.19 $28.09 $28.17 $24.52 95,475
2016-08-19 $28.21 $28.21 $28.10 $28.19 $24.54 123,597
2016-08-18 $28.17 $28.22 $28.13 $28.22 $24.56 88,763
2016-08-17 $28.14 $28.16 $27.98 $28.15 $24.50 116,536
2016-08-16 $28.20 $28.20 $28.09 $28.09 $24.45 168,933
2016-08-15 $28.26 $28.29 $28.22 $28.24 $24.58 153,060
2016-08-12 $28.18 $28.19 $28.11 $28.16 $24.51 125,537
2016-08-11 $28.16 $28.22 $28.11 $28.18 $24.53 71,791
2016-08-10 $28.08 $28.12 $28.00 $28.03 $24.40 113,416
2016-08-09 $28.14 $28.18 $28.05 $28.08 $24.44 97,791
2016-08-08 $28.19 $28.19 $28.06 $28.09 $24.45 137,619
2016-08-05 $28.05 $28.13 $28.03 $28.12 $24.48 106,191
2016-08-04 $27.99 $28.01 $27.91 $27.96 $24.34 183,555
2016-08-03 $27.91 $27.93 $27.80 $27.93 $24.31 213,187
2016-08-02 $28.02 $28.02 $27.77 $27.88 $24.27 2,085,606
2016-08-01 $28.11 $28.13 $27.97 $28.04 $24.41 101,814
2016-07-29 $28.02 $28.11 $27.95 $28.08 $24.44 152,889
2016-07-28 $27.99 $28.08 $27.92 $28.05 $24.41 118,526
2016-07-27 $28.18 $28.19 $27.94 $28.01 $24.38 205,977
2016-07-26 $28.16 $28.22 $28.04 $28.18 $24.53 150,945
2016-07-25 $28.22 $28.22 $28.04 $28.12 $24.48 171,491
2016-07-22 $28.11 $28.20 $28.05 $28.18 $24.53 210,359
2016-07-21 $28.11 $28.18 $28.01 $28.08 $24.44 118,805
2016-07-20 $28.19 $28.19 $28.08 $28.15 $24.50 152,751
2016-07-19 $28.06 $28.06 $27.98 $28.04 $24.41 204,836
2016-07-18 $28.05 $28.08 $28.00 $28.07 $24.43 267,018
2016-07-15 $28.18 $28.18 $27.96 $28.04 $24.41 141,745
2016-07-14 $28.20 $28.20 $28.01 $28.07 $24.43 170,874
2016-07-13 $27.87 $27.97 $27.83 $27.94 $24.32 136,778
2016-07-12 $27.89 $27.94 $27.80 $27.89 $24.28 291,933
2016-07-11 $27.73 $27.80 $27.64 $27.74 $24.15 254,205
2016-07-08 $27.41 $27.68 $27.40 $27.64 $24.06 153,724
2016-07-07 $27.32 $27.38 $27.13 $27.24 $23.71 328,989
2016-07-06 $27.02 $27.27 $26.92 $27.25 $23.72 2,089,406
2016-07-05 $27.27 $27.27 $27.04 $27.12 $23.61 271,608
2016-07-01 $27.26 $27.37 $27.23 $27.30 $23.76 323,600
2016-06-30 $26.98 $27.27 $26.85 $27.27 $23.74 186,606
2016-06-29 $26.70 $26.87 $26.62 $26.85 $23.37 199,771
2016-06-28 $27.50 $27.50 $26.16 $26.42 $23.00 400,687
2016-06-27 $26.10 $26.23 $25.87 $25.99 $22.62 258,948
2016-06-24 $26.58 $26.89 $26.36 $26.43 $23.00 603,421
2016-06-23 $27.24 $27.35 $27.19 $27.35 $23.81 95,151
2016-06-22 $27.10 $27.20 $27.00 $27.00 $23.50 76,009
2016-06-21 $27.09 $27.11 $26.98 $27.04 $23.54 78,903
2016-06-20 $27.33 $27.39 $27.15 $27.18 $23.51 134,814
2016-06-17 $27.11 $27.11 $26.89 $27.01 $23.36 161,783
2016-06-16 $26.88 $27.09 $26.72 $27.07 $23.41 121,149
2016-06-15 $27.12 $27.12 $26.95 $26.96 $23.32 83,489
2016-06-14 $26.99 $27.04 $26.88 $27.00 $23.35 79,923
2016-06-13 $27.20 $27.26 $27.03 $27.04 $23.39 80,730
2016-06-10 $27.31 $27.33 $27.18 $27.27 $23.59 163,731
2016-06-09 $27.36 $27.47 $27.33 $27.45 $23.74 126,171
2016-06-08 $27.47 $27.51 $27.43 $27.49 $23.78 81,145
2016-06-07 $27.45 $27.50 $27.40 $27.41 $23.71 72,855
2016-06-06 $27.35 $27.43 $27.28 $27.37 $23.67 241,136
2016-06-03 $27.24 $27.30 $27.07 $27.25 $23.57 115,260
2016-06-02 $27.17 $27.28 $27.10 $27.28 $23.60 209,518
2016-06-01 $27.12 $27.24 $26.99 $27.20 $23.53 153,051
2016-05-31 $27.27 $27.27 $27.03 $27.15 $23.48 125,731
2016-05-27 $27.14 $27.17 $27.05 $27.17 $23.50 61,379
2016-05-26 $27.16 $27.16 $27.03 $27.06 $23.40 108,697
2016-05-25 $27.03 $27.13 $26.97 $27.07 $23.41 635,478
2016-05-24 $26.62 $26.94 $26.62 $26.89 $23.26 162,868
2016-05-23 $26.65 $26.65 $26.52 $26.52 $22.94 60,546
2016-05-20 $26.56 $26.68 $26.51 $26.60 $23.01 89,841
2016-05-19 $26.39 $26.48 $26.28 $26.46 $22.89 256,554
2016-05-18 $26.45 $26.66 $26.38 $26.49 $22.91 122,243
2016-05-17 $26.80 $26.80 $26.44 $26.51 $22.93 114,117
2016-05-16 $26.61 $26.85 $26.58 $26.78 $23.16 111,373
2016-05-13 $26.83 $26.83 $26.51 $26.54 $22.96 74,853
2016-05-12 $26.94 $26.94 $26.67 $26.82 $23.20 90,779
2016-05-11 $26.97 $26.97 $26.77 $26.77 $23.15 134,283
2016-05-10 $26.81 $27.00 $26.79 $26.98 $23.34 122,000
2016-05-09 $26.67 $26.73 $26.60 $26.66 $23.06 116,562
2016-05-06 $26.52 $26.67 $26.46 $26.66 $23.06 109,908
2016-05-05 $26.65 $26.68 $26.52 $26.57 $22.98 92,656
2016-05-04 $26.61 $26.69 $26.50 $26.57 $22.98 219,344
2016-05-03 $26.73 $26.76 $26.60 $26.71 $23.10 2,270,547
2016-05-02 $26.78 $26.94 $26.73 $26.92 $23.28 121,399
2016-04-29 $26.81 $26.81 $26.56 $26.72 $23.11 165,911
2016-04-28 $26.97 $27.12 $26.83 $26.89 $23.26 123,380
2016-04-27 $26.99 $27.15 $26.96 $27.09 $23.43 85,915
2016-04-26 $26.96 $27.03 $26.90 $27.00 $23.35 110,245
2016-04-25 $26.89 $26.90 $26.76 $26.90 $23.27 224,808
2016-04-22 $26.88 $26.95 $26.84 $26.94 $23.30 99,384
2016-04-21 $27.06 $27.06 $26.84 $26.88 $23.25 98,250
2016-04-20 $27.04 $27.13 $26.99 $27.00 $23.35 102,951
2016-04-19 $27.03 $27.06 $26.91 $27.00 $23.35 98,885
2016-04-18 $26.67 $26.91 $26.65 $26.90 $23.26 124,109
2016-04-15 $26.75 $26.75 $26.67 $26.72 $23.11 69,552
2016-04-14 $26.78 $26.81 $26.69 $26.74 $23.13 156,017
2016-04-13 $26.68 $26.75 $26.58 $26.74 $23.13 100,409
2016-04-12 $26.30 $26.52 $26.24 $26.49 $22.91 108,829
2016-04-11 $26.40 $26.47 $26.24 $26.25 $22.70 118,254
2016-04-08 $26.41 $26.42 $26.22 $26.28 $22.73 184,127
2016-04-07 $26.33 $26.37 $26.10 $26.20 $22.66 132,307
2016-04-06 $26.28 $26.49 $26.20 $26.49 $22.91 116,705
2016-04-05 $26.36 $26.36 $26.21 $26.21 $22.67 138,806
2016-04-04 $26.58 $26.58 $26.45 $26.46 $22.89 141,291
2016-04-01 $26.22 $26.59 $26.20 $26.58 $22.99 78,808
2016-03-31 $26.48 $26.52 $26.35 $26.40 $22.83 119,228
2016-03-30 $26.52 $26.54 $26.42 $26.47 $22.89 120,992
2016-03-29 $26.09 $26.35 $26.05 $26.33 $22.77 106,910
2016-03-28 $26.18 $26.22 $26.09 $26.15 $22.62 265,254
2016-03-24 $25.97 $26.13 $25.97 $26.12 $22.59 135,204
2016-03-23 $26.25 $26.29 $26.14 $26.16 $22.63 102,190
2016-03-22 $26.47 $26.56 $26.35 $26.46 $22.75 111,635
2016-03-21 $26.48 $26.54 $26.39 $26.51 $22.79 90,106
2016-03-18 $26.49 $26.50 $26.39 $26.46 $22.75 171,837
2016-03-17 $26.20 $26.44 $26.10 $26.38 $22.68 111,536
2016-03-16 $25.95 $26.18 $25.92 $26.14 $22.47 81,441
2016-03-15 $25.89 $26.01 $25.87 $26.01 $22.36 89,327
2016-03-14 $26.01 $26.10 $25.96 $26.05 $22.40 140,306
2016-03-11 $25.94 $26.10 $25.88 $26.10 $22.44 95,815
2016-03-10 $25.86 $25.93 $25.50 $25.73 $22.12 84,291
2016-03-09 $25.76 $25.84 $25.69 $25.73 $22.12 264,630
2016-03-08 $25.79 $25.80 $25.60 $25.66 $22.06 167,321
2016-03-07 $25.71 $25.90 $25.70 $25.88 $22.25 103,295
2016-03-04 $25.72 $25.90 $25.64 $25.81 $22.19 237,518
2016-03-03 $25.63 $25.73 $25.52 $25.73 $22.12 181,342
2016-03-02 $25.54 $25.63 $25.41 $25.63 $22.04 115,192
2016-03-01 $25.25 $25.54 $25.13 $25.49 $21.91 114,918
2016-02-29 $25.29 $25.36 $25.02 $25.03 $21.52 104,197
2016-02-26 $25.46 $25.46 $25.22 $25.22 $21.68 137,124
2016-02-25 $25.14 $25.36 $25.06 $25.34 $21.79 91,681
2016-02-24 $24.87 $25.25 $24.66 $25.08 $21.56 111,321
2016-02-23 $25.21 $25.21 $24.95 $24.99 $21.48 175,868
2016-02-22 $25.22 $25.28 $25.16 $25.24 $21.70 560,913
2016-02-19 $24.85 $24.95 $24.77 $24.94 $21.44 90,447
2016-02-18 $25.01 $25.02 $24.90 $24.94 $21.44 82,721
2016-02-17 $24.91 $25.02 $24.80 $24.98 $21.48 987,745
2016-02-16 $24.63 $24.70 $24.42 $24.67 $21.21 96,366
2016-02-12 $24.03 $24.30 $23.96 $24.27 $20.87 74,930
2016-02-11 $23.70 $23.94 $23.62 $23.81 $20.47 422,198
2016-02-10 $24.28 $24.43 $24.06 $24.12 $20.74 844,453
2016-02-09 $23.95 $24.36 $23.88 $24.16 $20.77 720,504
2016-02-08 $24.12 $24.24 $23.86 $24.18 $20.79 108,208
2016-02-05 $24.59 $24.59 $24.26 $24.37 $20.95 109,843
2016-02-04 $24.59 $24.78 $24.50 $24.68 $21.22 172,462
2016-02-03 $24.53 $24.60 $24.10 $24.57 $21.12 121,919
2016-02-02 $24.56 $24.56 $24.29 $24.38 $20.96 198,856
2016-02-01 $24.64 $24.88 $24.55 $24.79 $21.31 863,447
2016-01-29 $24.31 $24.83 $24.31 $24.83 $21.35 128,651
2016-01-28 $24.29 $24.29 $24.00 $24.25 $20.85 76,904
2016-01-27 $24.18 $24.50 $23.95 $24.12 $20.74 139,541
2016-01-26 $23.99 $24.28 $23.99 $24.24 $20.84 105,027
2016-01-25 $24.18 $24.18 $23.86 $23.88 $20.53 89,385
2016-01-22 $24.22 $24.22 $24.01 $24.22 $20.82 338,345
2016-01-21 $23.72 $24.02 $23.55 $23.80 $20.46 125,036
2016-01-20 $23.70 $23.86 $23.18 $23.71 $20.38 224,573
2016-01-19 $24.17 $24.20 $23.78 $23.99 $20.63 115,735
2016-01-15 $23.72 $24.03 $23.66 $23.93 $20.57 380,885
2016-01-14 $24.18 $24.54 $24.00 $24.40 $20.97 125,108
2016-01-13 $24.65 $24.65 $23.97 $24.04 $20.67 123,825
2016-01-12 $24.50 $24.61 $24.25 $24.56 $21.12 233,941
2016-01-11 $24.41 $24.45 $24.10 $24.35 $20.93 120,387
2016-01-08 $24.75 $24.76 $24.28 $24.28 $20.87 148,443
2016-01-07 $24.75 $24.94 $24.53 $24.58 $21.13 323,169
2016-01-06 $25.03 $25.21 $24.98 $25.05 $21.54 56,316
2016-01-05 $25.40 $25.45 $25.24 $25.40 $21.84 96,715
2016-01-04 $25.30 $25.31 $25.04 $25.31 $21.76 103,634
2015-12-31 $25.85 $25.91 $25.67 $25.69 $22.09 1,732,937
2015-12-30 $26.07 $26.07 $25.91 $25.95 $22.31 128,976
2015-12-29 $26.02 $26.13 $25.99 $26.09 $22.43 175,883
2015-12-28 $25.83 $25.84 $25.69 $25.84 $22.21 135,440
2015-12-24 $25.87 $25.97 $25.87 $25.92 $22.27 43,657
2015-12-23 $25.95 $26.07 $25.88 $26.05 $22.27 195,780
2015-12-22 $25.56 $25.81 $25.49 $25.73 $22.00 228,659
2015-12-21 $25.46 $25.51 $25.31 $25.49 $21.79 118,376
2015-12-18 $25.67 $25.67 $25.30 $25.33 $21.65 138,376
2015-12-17 $26.12 $26.13 $25.69 $25.69 $21.96 178,498
2015-12-16 $25.86 $26.11 $25.74 $26.08 $22.30 312,379
2015-12-15 $25.75 $25.80 $25.66 $25.68 $21.95 99,709
2015-12-14 $25.44 $25.48 $25.17 $25.48 $21.78 174,897
2015-12-11 $25.50 $25.59 $25.33 $25.35 $21.67 63,533
2015-12-10 $25.78 $25.94 $25.69 $25.77 $22.03 613,982
2015-12-09 $25.79 $26.13 $25.67 $25.74 $22.00 126,727
2015-12-08 $25.90 $26.03 $25.79 $25.91 $22.15 131,511
2015-12-07 $26.24 $26.24 $26.00 $26.12 $22.33 148,041
2015-12-04 $25.92 $26.28 $25.87 $26.25 $22.44 115,820
2015-12-03 $26.24 $26.24 $25.74 $25.82 $22.07 421,189
2015-12-02 $26.40 $26.41 $26.11 $26.16 $22.36 120,955
2015-12-01 $26.31 $26.40 $26.21 $26.37 $22.54 50,214
2015-11-30 $26.30 $26.34 $26.17 $26.19 $22.39 30,504
2015-11-27 $26.30 $26.31 $26.24 $26.30 $22.48 16,869
2015-11-25 $26.33 $26.33 $26.25 $26.26 $22.45 39,703
2015-11-24 $26.14 $26.34 $26.04 $26.25 $22.44 260,762
2015-11-23 $26.26 $26.29 $26.16 $26.20 $22.40 67,168
2015-11-20 $26.19 $26.34 $26.18 $26.20 $22.40 117,466
2015-11-19 $26.19 $26.20 $26.10 $26.14 $22.35 45,954
2015-11-18 $25.91 $26.15 $25.87 $26.15 $22.36 74,992
2015-11-17 $26.00 $26.02 $25.78 $25.83 $22.08 76,554
2015-11-16 $25.55 $25.88 $25.52 $25.88 $22.12 127,251
2015-11-13 $25.66 $25.67 $25.47 $25.49 $21.79 78,400
2015-11-12 $25.93 $25.95 $25.68 $25.68 $21.95 43,268
2015-11-11 $26.19 $26.19 $26.05 $26.06 $22.27 39,256
2015-11-10 $26.02 $26.11 $25.96 $26.08 $22.30 48,780
2015-11-09 $26.20 $26.20 $25.89 $26.07 $22.29 77,284
2015-11-06 $26.32 $26.32 $26.05 $26.22 $22.41 90,201
2015-11-05 $26.48 $26.48 $26.22 $26.34 $22.52 154,075
2015-11-04 $26.61 $26.61 $26.39 $26.41 $22.58 68,421
2015-11-03 $26.42 $26.60 $26.34 $26.53 $22.68 88,943
2015-11-02 $26.20 $26.44 $26.20 $26.42 $22.59 54,690
2015-10-30 $26.22 $26.32 $26.18 $26.18 $22.38 47,549
2015-10-29 $26.20 $26.23 $26.13 $26.20 $22.39 43,039
2015-10-28 $26.10 $26.22 $25.99 $26.20 $22.40 57,868
2015-10-27 $26.10 $26.10 $25.96 $26.04 $22.26 49,136
2015-10-26 $26.23 $26.23 $26.12 $26.16 $22.36 39,009
2015-10-23 $26.23 $26.25 $26.07 $26.18 $22.38 36,413
2015-10-22 $25.62 $26.10 $25.62 $26.02 $22.24 48,520
2015-10-21 $25.63 $25.74 $25.53 $25.53 $21.82 70,417
2015-10-20 $25.53 $25.64 $25.53 $25.61 $21.89 31,992
2015-10-19 $25.64 $25.64 $25.54 $25.64 $21.92 20,248
2015-10-16 $25.59 $25.65 $25.54 $25.65 $21.93 22,943
2015-10-15 $25.31 $25.54 $25.27 $25.52 $21.82 27,462
2015-10-14 $25.35 $25.46 $25.19 $25.24 $21.57 83,297
2015-10-13 $25.45 $25.54 $25.35 $25.37 $21.69 38,459
2015-10-12 $25.52 $25.57 $25.52 $25.57 $21.86 22,403
2015-10-09 $25.58 $25.61 $25.49 $25.56 $21.85 68,996
2015-10-08 $25.17 $25.58 $25.16 $25.57 $21.86 69,111
2015-10-07 $25.13 $25.29 $25.05 $25.22 $21.56 44,081
2015-10-06 $25.20 $25.20 $24.99 $25.07 $21.43 61,376
2015-10-05 $24.82 $25.15 $24.82 $25.10 $21.46 82,112
2015-10-02 $24.00 $24.64 $23.98 $24.64 $21.06 151,534
2015-10-01 $24.30 $24.30 $24.02 $24.26 $20.74 35,504
2015-09-30 $24.12 $24.27 $24.02 $24.25 $20.73 182,277
2015-09-29 $23.79 $23.99 $23.74 $23.92 $20.45 85,579
2015-09-28 $24.19 $24.19 $23.75 $23.81 $20.35 115,135
2015-09-25 $24.34 $24.48 $24.21 $24.25 $20.73 35,210
2015-09-24 $24.33 $24.45 $24.13 $24.40 $20.72 100,337
2015-09-23 $24.55 $24.55 $24.35 $24.45 $20.76 66,635
2015-09-22 $24.50 $24.55 $24.35 $24.49 $20.80 72,619
2015-09-21 $24.71 $24.89 $24.65 $24.78 $21.04 27,910
2015-09-18 $24.75 $24.85 $24.57 $24.58 $20.87 57,568
2015-09-17 $25.07 $25.32 $24.94 $25.02 $21.25 20,878
2015-09-16 $24.87 $25.06 $24.84 $25.04 $21.26 76,821
2015-09-15 $24.54 $24.86 $24.54 $24.82 $21.08 95,373
2015-09-14 $24.65 $24.65 $24.45 $24.52 $20.82 39,548
2015-09-11 $24.49 $24.64 $24.36 $24.64 $20.92 42,261
2015-09-10 $24.43 $24.70 $24.37 $24.53 $20.83 101,954
2015-09-09 $25.08 $25.08 $24.38 $24.45 $20.76 215,157
2015-09-08 $24.57 $24.81 $24.52 $24.81 $21.07 90,727
2015-09-04 $24.38 $24.38 $24.10 $24.26 $20.60 112,229
2015-09-03 $24.70 $24.83 $24.53 $24.64 $20.92 58,959
2015-09-02 $24.41 $24.57 $24.25 $24.57 $20.86 254,428

iShares Core Dividend Growth ETF (DGRO) News Headlines

Recent iShares Core Dividend Growth ETF (DGRO) News
Similar Companies to iShares Core Dividend Growth ETF (DGRO) in the None Industry

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.