Equity Commonwealth (EQC) Exchange: NYSE

  1. Profile
  2. Equity Commonwealth (EQC)

Data as of May 2, 2025

$1.58 ($0.00) 0.00%

Equity Commonwealth - Daily Information
Click for more stock information on Equity Commonwealth.
Daily Information Data
Date May 2, 2025
Open $1.58
Previous Close $1.58
High $1.58
Low $1.58
Adjusted Open $1.58
Previous Adjusted Close $1.58
Adjusted High $1.58
Adjusted Low $1.58
Invest in Equity Commonwealth (EQC)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Equity Commonwealth

Employee Position
Samuel Zell Chairman
David A. Helfand President, Chief Executive Officer & Trustee
David S. Weinberg Chief Operating Officer & Executive Vice President
William H. Griffiths Chief Financial Officer, Treasurer & Senior VP
Jeffrey D. Brown Chief Accounting Officer & Senior Vice President
Sarah Byrnes Investor Relations Contact
Orrin S. Shifrin Secretary, Executive VP & General Counsel
Ellen-Blair Chube Independent Trustee
Peter David Linneman Lead Independent Trustee
Martin Lee Edelman Independent Trustee
Mary Jane Robertson Independent Trustee
Gerald A. Spector Independent Trustee
James A. Star Independent Trustee

Company Profile Equity Commonwealth

Exchange: NYSE

IPO Date: Dec. 17, 1986

Employees: 28

Sector: Real Estate

Industry: REIT-Office

Website: Equity Commonwealth Website

Address: Two North Riverside Plaza, Chicago, IL, United States, 60606

Historical Stock Data for Equity Commonwealth (EQC)
Date Open High Low Close Adj.Close Volume
2025-05-02 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-05-01 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-30 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-29 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-28 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-25 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-24 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-23 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-22 $1.58 $1.58 $1.58 $1.58 $1.58 0
2025-04-21 $1.60 $1.61 $1.58 $1.58 $1.58 12,295,286
2025-04-17 $1.59 $1.61 $1.59 $1.61 $1.61 1,002,028
2025-04-16 $1.59 $1.60 $1.59 $1.59 $1.59 177,249
2025-04-15 $1.59 $1.60 $1.58 $1.59 $1.59 2,764,082
2025-04-14 $1.59 $1.61 $1.59 $1.61 $1.61 957,110
2025-04-11 $1.60 $1.61 $1.59 $1.61 $1.61 668,562
2025-04-10 $1.60 $1.60 $1.59 $1.60 $1.60 848,559
2025-04-09 $1.60 $1.61 $1.58 $1.61 $1.61 10,222,224
2025-04-08 $1.60 $1.61 $1.59 $1.59 $1.59 806,395
2025-04-07 $1.60 $1.60 $1.58 $1.58 $1.58 4,276,182
2025-04-04 $1.59 $1.60 $1.58 $1.60 $1.60 1,134,307
2025-04-03 $1.59 $1.60 $1.59 $1.60 $1.60 760,445
2025-04-02 $1.62 $1.62 $1.59 $1.59 $1.59 1,283,416
2025-04-01 $1.60 $1.63 $1.60 $1.63 $1.63 510,504
2025-03-31 $1.60 $1.62 $1.60 $1.61 $1.61 311,885
2025-03-28 $1.60 $1.61 $1.60 $1.61 $1.61 273,643
2025-03-27 $1.62 $1.63 $1.61 $1.61 $1.61 306,916
2025-03-26 $1.60 $1.63 $1.60 $1.63 $1.63 1,245,672
2025-03-25 $1.59 $1.61 $1.59 $1.59 $1.59 1,123,718
2025-03-24 $1.62 $1.62 $1.59 $1.59 $1.59 989,736
2025-03-21 $1.60 $1.62 $1.59 $1.60 $1.60 2,017,390
2025-03-20 $1.60 $1.61 $1.60 $1.60 $1.60 661,199
2025-03-19 $1.60 $1.62 $1.60 $1.60 $1.60 1,070,926
2025-03-18 $1.61 $1.61 $1.60 $1.60 $1.60 271,028
2025-03-17 $1.60 $1.61 $1.60 $1.61 $1.61 228,434
2025-03-14 $1.61 $1.62 $1.60 $1.60 $1.60 426,024
2025-03-13 $1.60 $1.61 $1.59 $1.59 $1.59 398,905
2025-03-12 $1.62 $1.63 $1.60 $1.60 $1.60 381,525
2025-03-11 $1.60 $1.63 $1.60 $1.62 $1.62 384,468
2025-03-10 $1.60 $1.61 $1.59 $1.61 $1.61 1,329,695
2025-03-07 $1.63 $1.63 $1.61 $1.62 $1.62 436,599
2025-03-06 $1.60 $1.62 $1.59 $1.62 $1.62 615,381
2025-03-05 $1.61 $1.63 $1.61 $1.61 $1.61 646,615
2025-03-04 $1.60 $1.62 $1.60 $1.60 $1.60 1,269,099
2025-03-03 $1.61 $1.62 $1.60 $1.60 $1.60 621,498
2025-02-28 $1.60 $1.63 $1.60 $1.62 $1.62 1,224,016
2025-02-27 $1.68 $1.68 $1.60 $1.60 $1.60 2,036,540
2025-02-26 $1.72 $1.72 $1.68 $1.71 $1.71 1,175,088
2025-02-25 $1.69 $1.73 $1.69 $1.71 $1.71 371,369
2025-02-24 $1.75 $1.75 $1.71 $1.73 $1.73 520,952
2025-02-21 $1.73 $1.75 $1.72 $1.74 $1.74 1,257,289
2025-02-20 $1.71 $1.73 $1.71 $1.72 $1.72 419,350
2025-02-19 $1.73 $1.75 $1.72 $1.72 $1.72 519,510
2025-02-18 $1.72 $1.74 $1.71 $1.72 $1.72 330,487
2025-02-14 $1.75 $1.75 $1.72 $1.72 $1.72 501,625
2025-02-13 $1.74 $1.75 $1.73 $1.75 $1.75 1,003,070
2025-02-12 $1.71 $1.76 $1.71 $1.75 $1.75 431,792
2025-02-11 $1.70 $1.79 $1.70 $1.75 $1.75 4,888,008
2025-02-10 $1.69 $1.70 $1.68 $1.69 $1.69 465,427
2025-02-07 $1.74 $1.74 $1.69 $1.69 $1.69 1,059,480
2025-02-06 $1.76 $1.76 $1.72 $1.74 $1.74 589,189
2025-02-05 $1.68 $1.74 $1.68 $1.72 $1.72 487,224
2025-02-04 $1.69 $1.72 $1.68 $1.68 $1.68 444,728
2025-02-03 $1.72 $1.74 $1.71 $1.71 $1.71 599,793
2025-01-31 $1.70 $1.74 $1.70 $1.74 $1.74 896,638
2025-01-30 $1.72 $1.75 $1.68 $1.70 $1.70 642,868
2025-01-29 $1.78 $1.78 $1.73 $1.73 $1.73 609,722
2025-01-28 $1.79 $1.83 $1.75 $1.75 $1.75 728,268
2025-01-27 $1.73 $1.81 $1.73 $1.79 $1.79 1,712,265
2025-01-24 $1.68 $1.75 $1.68 $1.74 $1.74 1,102,238
2025-01-23 $1.68 $1.72 $1.67 $1.69 $1.69 560,971
2025-01-22 $1.68 $1.71 $1.68 $1.68 $1.68 1,013,070
2025-01-21 $1.69 $1.73 $1.68 $1.68 $1.68 872,326
2025-01-17 $1.69 $1.72 $1.67 $1.68 $1.68 1,364,103
2025-01-16 $1.68 $1.71 $1.68 $1.70 $1.70 633,607
2025-01-15 $1.74 $1.77 $1.68 $1.68 $1.68 812,679
2025-01-14 $1.70 $1.74 $1.68 $1.72 $1.72 811,959
2025-01-13 $1.70 $1.72 $1.66 $1.69 $1.69 801,518
2025-01-10 $1.83 $1.83 $1.68 $1.68 $1.68 1,009,245
2025-01-08 $1.87 $1.87 $1.80 $1.80 $1.80 1,059,351
2025-01-07 $1.87 $1.89 $1.82 $1.84 $1.84 933,418
2025-01-06 $1.84 $1.86 $1.84 $1.86 $1.86 1,672,981
2025-01-03 $1.83 $1.85 $1.80 $1.83 $1.83 1,386,967
2025-01-02 $1.80 $1.83 $1.75 $1.81 $1.81 1,745,538
2024-12-31 $1.78 $1.79 $1.76 $1.77 $1.77 1,176,905
2024-12-30 $1.75 $1.77 $1.73 $1.77 $1.77 928,439
2024-12-27 $1.78 $1.78 $1.73 $1.75 $1.75 740,715
2024-12-26 $1.75 $1.77 $1.73 $1.76 $1.76 632,598
2024-12-24 $1.75 $1.77 $1.72 $1.75 $1.75 695,133
2024-12-23 $1.77 $1.77 $1.73 $1.74 $1.74 1,281,048
2024-12-20 $1.67 $1.78 $1.67 $1.77 $1.77 7,236,031
2024-12-19 $1.74 $1.76 $1.72 $1.74 $1.74 4,036,370
2024-12-18 $1.70 $1.76 $1.68 $1.72 $1.72 5,825,824
2024-12-17 $1.70 $1.71 $1.66 $1.68 $1.68 3,388,439
2024-12-16 $1.68 $1.76 $1.68 $1.71 $1.71 9,627,713
2024-12-13 $1.69 $1.70 $1.67 $1.69 $1.69 2,840,789
2024-12-12 $1.62 $1.66 $1.62 $1.66 $1.66 4,357,968
2024-12-11 $1.52 $1.67 $1.52 $1.67 $1.67 9,554,306
2024-12-10 $1.50 $1.68 $1.47 $1.53 $1.53 13,302,638
2024-12-09 $1.41 $1.54 $1.40 $1.50 $1.50 19,920,480
2024-12-06 $20.31 $20.49 $20.31 $20.39 $20.39 14,315,134
2024-12-05 $20.15 $20.34 $20.14 $20.33 $20.33 4,140,746
2024-12-04 $20.16 $20.21 $20.13 $20.15 $20.15 2,614,584
2024-12-03 $20.22 $20.31 $20.15 $20.17 $20.17 2,510,935
2024-12-02 $20.25 $20.30 $20.15 $20.18 $20.18 3,637,864
2024-11-29 $20.26 $20.35 $20.23 $20.34 $20.34 813,155
2024-11-27 $20.20 $20.29 $20.18 $20.25 $20.25 1,436,789
2024-11-26 $20.15 $20.18 $20.11 $20.17 $20.17 2,178,337
2024-11-25 $20.10 $20.18 $20.10 $20.11 $20.11 1,918,483
2024-11-22 $20.08 $20.12 $20.08 $20.11 $20.11 2,927,521
2024-11-21 $20.17 $20.17 $20.08 $20.08 $20.08 2,179,197
2024-11-20 $20.07 $20.13 $20.07 $20.12 $20.12 2,427,821
2024-11-19 $20.14 $20.19 $20.09 $20.09 $20.09 5,549,858
2024-11-18 $20.06 $20.16 $20.04 $20.14 $20.14 3,951,855
2024-11-15 $20.07 $20.11 $19.99 $20.08 $20.08 4,900,096
2024-11-14 $20.01 $20.04 $19.68 $19.76 $19.76 26,503,050
2024-11-13 $20.07 $20.14 $19.96 $19.96 $19.96 1,780,693
2024-11-12 $20.05 $20.11 $19.93 $20.07 $20.07 1,877,707
2024-11-11 $20.20 $20.24 $20.07 $20.09 $20.09 1,540,778
2024-11-08 $20.13 $20.19 $20.06 $20.12 $20.12 1,007,621
2024-11-07 $20.05 $20.19 $19.97 $20.08 $20.08 1,963,693
2024-11-06 $20.20 $20.21 $19.95 $20.08 $20.08 2,029,713
2024-11-05 $19.82 $19.99 $19.78 $19.96 $19.96 1,632,607
2024-11-04 $19.85 $19.90 $19.81 $19.86 $19.86 1,085,039
2024-11-01 $19.79 $19.91 $19.77 $19.85 $19.85 1,637,140
2024-10-31 $19.92 $19.92 $19.78 $19.79 $19.79 1,683,310
2024-10-30 $19.92 $20.08 $19.88 $19.91 $19.91 1,461,659
2024-10-29 $19.78 $19.91 $19.71 $19.89 $19.89 1,282,762
2024-10-28 $19.82 $19.86 $19.78 $19.81 $19.81 1,386,970
2024-10-25 $19.78 $19.81 $19.69 $19.78 $19.78 1,562,505
2024-10-24 $19.60 $19.93 $19.60 $19.80 $19.80 2,929,407
2024-10-23 $19.76 $19.87 $19.76 $19.81 $19.81 1,007,004
2024-10-22 $19.80 $19.89 $19.75 $19.80 $19.80 1,264,180
2024-10-21 $19.78 $19.88 $19.75 $19.83 $19.83 665,860
2024-10-18 $19.81 $19.84 $19.77 $19.83 $19.83 612,188
2024-10-17 $19.83 $19.83 $19.77 $19.81 $19.81 943,357
2024-10-16 $19.78 $19.93 $19.78 $19.80 $19.80 1,032,990
2024-10-15 $19.84 $19.91 $19.77 $19.80 $19.80 1,200,126
2024-10-14 $19.80 $19.90 $19.76 $19.80 $19.80 949,424
2024-10-11 $19.91 $19.95 $19.80 $19.80 $19.80 510,376
2024-10-10 $19.74 $19.87 $19.71 $19.86 $19.86 792,188
2024-10-09 $19.79 $19.84 $19.74 $19.75 $19.75 647,832
2024-10-08 $19.76 $19.80 $19.74 $19.75 $19.75 637,940
2024-10-07 $19.63 $19.78 $19.58 $19.74 $19.74 836,181
2024-10-04 $19.67 $19.74 $19.58 $19.68 $19.68 892,493
2024-10-03 $19.80 $19.80 $19.65 $19.70 $19.70 878,047
2024-10-02 $19.75 $19.83 $19.73 $19.81 $19.81 929,196
2024-10-01 $19.85 $19.94 $19.67 $19.81 $19.81 1,322,714
2024-09-30 $19.80 $19.95 $19.80 $19.90 $19.90 1,105,870
2024-09-27 $19.81 $19.90 $19.78 $19.82 $19.82 1,175,571
2024-09-26 $19.84 $19.90 $19.74 $19.78 $19.78 2,242,026
2024-09-25 $19.75 $19.81 $19.65 $19.73 $19.73 1,274,907
2024-09-24 $19.72 $19.90 $19.72 $19.78 $19.78 955,532
2024-09-23 $19.77 $19.93 $19.67 $19.78 $19.78 1,263,903
2024-09-20 $20.13 $20.20 $19.73 $19.77 $19.77 2,309,946
2024-09-19 $20.39 $20.41 $20.31 $20.38 $20.38 735,135
2024-09-18 $20.33 $20.47 $20.26 $20.28 $20.28 799,251
2024-09-17 $20.36 $20.42 $20.31 $20.35 $20.35 620,544
2024-09-16 $20.33 $20.35 $20.27 $20.31 $20.31 1,236,460
2024-09-13 $20.34 $20.34 $20.23 $20.30 $20.30 1,061,412
2024-09-12 $20.22 $20.30 $20.22 $20.27 $20.27 665,458
2024-09-11 $20.19 $20.27 $20.19 $20.25 $20.25 660,180
2024-09-10 $20.24 $20.37 $20.24 $20.26 $20.26 1,125,335
2024-09-09 $20.20 $20.30 $20.20 $20.28 $20.28 690,410
2024-09-06 $20.21 $20.25 $20.20 $20.25 $20.25 850,181
2024-09-05 $20.24 $20.28 $20.20 $20.21 $20.21 727,572
2024-09-04 $20.25 $20.32 $20.20 $20.22 $20.22 868,490
2024-09-03 $20.17 $20.26 $20.17 $20.22 $20.22 1,052,082
2024-08-30 $20.29 $20.33 $20.17 $20.27 $20.27 780,723
2024-08-29 $20.15 $20.30 $20.15 $20.25 $20.25 946,030
2024-08-28 $20.16 $20.29 $20.13 $20.17 $20.17 929,942
2024-08-27 $20.10 $20.27 $20.06 $20.19 $20.19 1,039,627
2024-08-26 $20.30 $20.32 $20.14 $20.16 $20.16 980,359
2024-08-23 $20.30 $20.36 $20.25 $20.25 $20.25 896,574
2024-08-22 $20.28 $20.31 $20.21 $20.25 $20.25 630,236
2024-08-21 $20.35 $20.35 $20.25 $20.25 $20.25 1,051,787
2024-08-20 $20.29 $20.34 $20.25 $20.32 $20.32 692,543
2024-08-19 $20.37 $20.38 $20.29 $20.33 $20.33 939,331
2024-08-16 $20.36 $20.40 $20.30 $20.31 $20.31 739,893
2024-08-15 $20.35 $20.37 $20.22 $20.32 $20.32 655,058
2024-08-14 $20.40 $20.45 $20.22 $20.27 $20.27 653,716
2024-08-13 $20.37 $20.40 $20.32 $20.37 $20.37 735,344
2024-08-12 $20.38 $20.46 $20.25 $20.30 $20.30 833,665
2024-08-09 $20.45 $20.45 $20.32 $20.41 $20.41 800,861
2024-08-08 $20.21 $20.46 $20.18 $20.40 $20.40 1,393,211
2024-08-07 $20.02 $20.23 $19.96 $20.19 $20.19 1,677,127
2024-08-06 $20.02 $20.23 $19.97 $20.11 $20.11 983,522
2024-08-05 $20.00 $20.15 $19.91 $20.05 $20.05 2,174,733
2024-08-02 $20.26 $20.41 $20.13 $20.23 $20.23 1,413,716
2024-08-01 $20.34 $20.43 $20.21 $20.37 $20.37 1,351,207
2024-07-31 $20.15 $20.60 $20.14 $20.37 $20.37 4,216,800
2024-07-30 $19.90 $20.04 $19.85 $19.94 $19.94 668,805
2024-07-29 $19.80 $19.96 $19.74 $19.93 $19.93 1,022,318
2024-07-26 $19.62 $19.78 $19.61 $19.76 $19.76 632,672
2024-07-25 $19.42 $19.62 $19.42 $19.52 $19.52 1,023,883
2024-07-24 $19.52 $19.71 $19.36 $19.38 $19.38 596,402
2024-07-23 $19.50 $19.65 $19.40 $19.51 $19.51 856,858
2024-07-22 $19.15 $21.00 $19.15 $19.60 $19.60 2,012,560
2024-07-19 $19.25 $19.27 $19.14 $19.16 $19.16 448,874
2024-07-18 $19.15 $19.29 $19.14 $19.15 $19.15 619,586
2024-07-17 $19.46 $19.48 $19.23 $19.25 $19.25 809,041
2024-07-16 $19.45 $19.52 $19.33 $19.48 $19.48 849,034
2024-07-15 $19.37 $19.47 $19.19 $19.37 $19.37 722,725
2024-07-12 $19.30 $19.40 $19.16 $19.26 $19.26 1,389,011
2024-07-11 $19.36 $19.41 $19.17 $19.18 $19.18 931,997
2024-07-10 $19.21 $19.23 $19.10 $19.15 $19.15 522,272
2024-07-09 $19.09 $19.18 $19.02 $19.15 $19.15 791,787
2024-07-08 $19.21 $19.31 $19.12 $19.14 $19.14 649,089
2024-07-05 $19.31 $19.36 $19.09 $19.15 $19.15 622,148
2024-07-03 $19.31 $19.37 $19.21 $19.37 $19.37 295,714
2024-07-02 $19.25 $19.30 $19.23 $19.24 $19.24 516,035
2024-07-01 $19.36 $19.38 $19.17 $19.19 $19.19 673,531
2024-06-28 $19.42 $19.43 $19.25 $19.40 $19.40 2,167,516
2024-06-27 $19.40 $19.45 $19.20 $19.37 $19.37 443,633
2024-06-26 $19.25 $19.40 $19.18 $19.34 $19.34 742,582
2024-06-25 $19.37 $19.40 $19.29 $19.39 $19.39 780,768
2024-06-24 $19.43 $19.46 $19.27 $19.41 $19.41 813,574
2024-06-21 $19.43 $19.47 $19.34 $19.38 $19.38 1,063,945
2024-06-20 $19.34 $19.50 $19.24 $19.37 $19.37 508,974
2024-06-18 $19.35 $19.39 $19.21 $19.30 $19.30 756,471
2024-06-17 $19.23 $19.32 $19.17 $19.29 $19.29 597,819
2024-06-14 $18.99 $19.24 $18.99 $19.22 $19.22 646,537
2024-06-13 $19.22 $19.23 $19.08 $19.09 $19.09 628,595
2024-06-12 $19.53 $19.62 $19.13 $19.20 $19.20 728,755
2024-06-11 $19.08 $19.32 $19.04 $19.29 $19.29 594,514
2024-06-10 $18.90 $19.26 $18.87 $19.17 $19.17 679,145
2024-06-07 $19.25 $19.27 $18.92 $18.97 $18.97 821,438
2024-06-06 $19.36 $19.43 $19.30 $19.41 $19.41 364,646
2024-06-05 $19.37 $19.43 $19.18 $19.39 $19.39 1,526,544
2024-06-04 $19.40 $19.40 $19.27 $19.32 $19.32 766,133
2024-06-03 $19.34 $19.47 $19.32 $19.40 $19.40 830,630
2024-05-31 $19.29 $19.35 $19.21 $19.31 $19.31 1,064,760
2024-05-30 $19.35 $19.35 $19.16 $19.19 $19.19 919,598
2024-05-29 $19.07 $19.25 $19.01 $19.21 $19.21 911,894
2024-05-28 $19.30 $19.38 $19.17 $19.19 $19.19 943,443
2024-05-24 $19.30 $19.30 $19.18 $19.25 $19.25 799,978
2024-05-23 $19.27 $19.31 $19.17 $19.21 $19.21 942,909
2024-05-22 $19.32 $19.47 $19.30 $19.31 $19.31 955,524
2024-05-21 $19.48 $19.61 $19.36 $19.36 $19.36 1,036,085
2024-05-20 $19.51 $19.59 $19.47 $19.50 $19.50 515,134
2024-05-17 $19.66 $19.66 $19.54 $19.55 $19.55 903,422
2024-05-16 $19.56 $19.63 $19.55 $19.60 $19.60 644,931
2024-05-15 $19.70 $19.70 $19.54 $19.60 $19.60 1,046,454
2024-05-14 $19.35 $19.56 $19.19 $19.56 $19.56 1,398,300
2024-05-13 $19.25 $19.34 $19.21 $19.28 $19.28 652,730
2024-05-10 $19.16 $19.21 $19.09 $19.17 $19.17 572,665
2024-05-09 $19.04 $19.16 $18.88 $19.12 $19.12 1,039,658
2024-05-08 $18.93 $19.03 $18.90 $18.97 $18.97 598,478
2024-05-07 $19.00 $19.04 $18.91 $18.99 $18.99 640,341
2024-05-06 $18.87 $19.00 $18.87 $18.95 $18.95 689,257
2024-05-03 $19.11 $19.18 $18.77 $18.85 $18.85 877,577
2024-05-02 $18.92 $19.30 $18.85 $19.05 $19.05 1,110,610
2024-05-01 $18.75 $18.92 $18.70 $18.73 $18.73 831,536
2024-04-30 $18.70 $18.76 $18.66 $18.72 $18.72 846,865
2024-04-29 $18.68 $18.78 $18.66 $18.77 $18.77 1,130,102
2024-04-26 $18.69 $18.70 $18.58 $18.60 $18.60 1,047,936
2024-04-25 $18.54 $18.69 $18.54 $18.62 $18.62 1,078,160
2024-04-24 $18.53 $18.69 $18.46 $18.66 $18.66 1,160,971
2024-04-23 $18.60 $18.73 $18.56 $18.60 $18.60 842,969
2024-04-22 $18.70 $18.76 $18.59 $18.61 $18.61 914,268
2024-04-19 $18.49 $18.70 $18.45 $18.68 $18.68 768,572
2024-04-18 $18.54 $18.61 $18.45 $18.45 $18.45 880,845
2024-04-17 $18.57 $18.69 $18.49 $18.53 $18.53 644,600
2024-04-16 $18.55 $18.69 $18.49 $18.53 $18.53 1,005,050
2024-04-15 $18.60 $18.65 $18.42 $18.61 $18.61 866,422
2024-04-12 $18.76 $18.80 $18.53 $18.53 $18.53 889,477
2024-04-11 $18.69 $18.83 $18.64 $18.74 $18.74 732,775
2024-04-10 $18.76 $18.87 $18.61 $18.67 $18.67 950,709
2024-04-09 $18.77 $19.01 $18.72 $18.98 $18.98 693,305
2024-04-08 $18.68 $18.83 $18.64 $18.77 $18.77 603,733
2024-04-05 $18.68 $18.80 $18.61 $18.65 $18.65 733,959
2024-04-04 $18.86 $18.94 $18.69 $18.75 $18.75 1,052,620
2024-04-03 $18.72 $18.80 $18.66 $18.71 $18.71 577,502
2024-04-02 $18.72 $18.82 $18.66 $18.82 $18.82 854,257
2024-04-01 $18.88 $18.90 $18.72 $18.74 $18.74 751,220
2024-03-28 $18.85 $18.96 $18.79 $18.88 $18.88 829,431
2024-03-27 $18.80 $18.99 $18.77 $18.81 $18.81 813,082
2024-03-26 $18.85 $18.87 $18.64 $18.73 $18.73 947,137
2024-03-25 $18.92 $19.00 $18.72 $18.76 $18.76 698,729
2024-03-22 $19.03 $19.03 $18.86 $18.90 $18.90 784,187
2024-03-21 $18.93 $19.09 $18.89 $19.06 $19.06 925,084
2024-03-20 $18.88 $18.97 $18.70 $18.85 $18.85 925,435
2024-03-19 $18.96 $19.07 $18.87 $18.96 $18.96 908,925
2024-03-18 $18.91 $18.97 $18.84 $18.93 $18.93 581,771
2024-03-15 $18.83 $19.06 $18.78 $18.91 $18.91 1,490,048
2024-03-14 $19.00 $19.07 $18.81 $18.93 $18.93 1,396,442
2024-03-13 $18.90 $19.32 $18.79 $19.07 $19.07 1,309,275
2024-03-12 $18.70 $18.81 $18.70 $18.78 $18.78 597,275
2024-03-11 $18.84 $18.92 $18.69 $18.78 $18.78 1,045,895
2024-03-08 $18.89 $18.94 $18.74 $18.81 $18.81 1,022,061
2024-03-07 $18.63 $18.80 $18.44 $18.80 $18.80 1,220,635
2024-03-06 $18.67 $18.82 $18.57 $18.61 $18.61 905,754
2024-03-05 $18.75 $18.86 $18.62 $18.64 $18.64 1,040,201
2024-03-04 $18.96 $18.96 $18.60 $18.76 $18.76 1,146,094
2024-03-01 $18.94 $19.06 $18.78 $18.95 $18.95 930,505
2024-02-29 $18.76 $18.91 $18.67 $18.83 $18.83 1,558,526
2024-02-28 $18.36 $18.64 $18.34 $18.60 $18.60 875,463
2024-02-27 $18.19 $18.47 $18.14 $18.47 $18.47 1,220,377
2024-02-26 $18.32 $18.32 $18.05 $18.20 $18.20 2,228,683
2024-02-23 $18.42 $18.43 $18.29 $18.32 $18.32 633,322
2024-02-22 $18.55 $18.62 $18.12 $18.42 $18.42 2,055,395
2024-02-21 $18.48 $18.58 $18.41 $18.55 $18.55 780,939
2024-02-20 $18.47 $18.53 $18.29 $18.37 $18.37 2,014,112
2024-02-16 $18.77 $18.89 $18.56 $18.56 $18.56 1,331,260
2024-02-15 $18.87 $18.98 $18.80 $18.89 $18.89 1,123,634
2024-02-14 $18.86 $18.94 $18.70 $18.71 $18.71 1,079,411
2024-02-13 $18.65 $18.92 $17.93 $18.81 $18.81 1,818,477
2024-02-12 $18.93 $19.14 $18.86 $19.05 $19.05 818,117
2024-02-09 $18.81 $18.87 $18.71 $18.85 $18.85 541,229
2024-02-08 $18.82 $19.02 $18.79 $18.81 $18.81 729,525
2024-02-07 $18.92 $18.92 $18.75 $18.77 $18.77 538,282
2024-02-06 $18.75 $18.94 $18.67 $18.88 $18.88 475,625
2024-02-05 $18.84 $18.91 $18.68 $18.79 $18.79 578,914
2024-02-02 $18.95 $19.02 $18.85 $18.93 $18.93 573,574
2024-02-01 $19.05 $19.09 $18.91 $19.05 $19.05 1,047,228
2024-01-31 $19.37 $19.37 $19.02 $19.11 $19.11 1,036,359
2024-01-30 $19.28 $19.43 $19.17 $19.32 $19.32 775,526
2024-01-29 $19.06 $19.37 $19.00 $19.36 $19.36 1,059,279
2024-01-26 $19.19 $19.28 $18.99 $19.06 $19.06 541,450
2024-01-25 $19.38 $19.50 $19.07 $19.13 $19.13 796,577
2024-01-24 $19.60 $19.60 $19.18 $19.20 $19.20 593,062
2024-01-23 $19.91 $19.96 $19.44 $19.49 $19.49 589,521
2024-01-22 $19.75 $19.91 $19.73 $19.81 $19.81 842,890
2024-01-19 $19.48 $19.72 $19.32 $19.65 $19.65 596,062
2024-01-18 $19.35 $19.45 $19.26 $19.42 $19.42 594,575
2024-01-17 $19.39 $19.58 $19.22 $19.34 $19.34 589,063
2024-01-16 $19.37 $19.55 $19.29 $19.55 $19.55 744,183
2024-01-12 $19.57 $19.66 $19.46 $19.47 $19.47 582,365
2024-01-11 $19.44 $19.52 $19.29 $19.43 $19.43 688,651
2024-01-10 $19.68 $19.76 $19.50 $19.54 $19.54 684,823
2024-01-09 $19.64 $19.85 $19.57 $19.73 $19.73 571,901
2024-01-08 $19.52 $19.82 $19.48 $19.79 $19.79 713,837
2024-01-05 $19.30 $19.56 $19.20 $19.50 $19.50 610,304
2024-01-04 $19.27 $19.46 $19.26 $19.42 $19.42 1,000,865
2024-01-03 $19.31 $19.41 $19.15 $19.31 $19.31 832,102
2024-01-02 $19.15 $19.33 $19.11 $19.26 $19.26 720,321
2023-12-29 $19.25 $19.25 $19.09 $19.20 $19.20 717,016
2023-12-28 $18.94 $19.32 $18.90 $19.32 $19.32 907,153
2023-12-27 $19.06 $19.09 $18.98 $19.00 $19.00 888,784
2023-12-26 $19.13 $19.18 $19.02 $19.03 $19.03 759,616
2023-12-22 $19.24 $19.26 $19.04 $19.10 $19.10 1,037,204
2023-12-21 $19.17 $19.27 $19.04 $19.16 $19.16 958,906
2023-12-20 $19.09 $19.50 $19.09 $19.09 $19.09 1,977,564
2023-12-19 $19.45 $19.52 $19.09 $19.11 $19.11 2,061,810
2023-12-18 $19.44 $19.50 $19.25 $19.45 $19.45 1,036,130
2023-12-15 $19.59 $19.59 $19.30 $19.31 $19.31 2,305,656
2023-12-14 $19.61 $19.71 $19.41 $19.62 $19.62 1,303,670
2023-12-13 $19.23 $19.54 $19.15 $19.42 $19.42 1,113,819
2023-12-12 $19.16 $19.29 $19.02 $19.26 $19.26 612,770
2023-12-11 $19.17 $19.36 $19.08 $19.13 $19.13 610,310
2023-12-08 $19.01 $19.17 $18.92 $19.15 $19.15 1,103,621
2023-12-07 $18.99 $19.11 $18.88 $19.08 $19.08 870,508
2023-12-06 $19.32 $19.34 $18.99 $19.04 $19.04 729,572
2023-12-05 $19.16 $19.30 $19.00 $19.22 $19.22 704,016
2023-12-04 $19.19 $19.26 $19.07 $19.14 $19.14 735,708
2023-12-01 $18.80 $19.26 $18.77 $19.23 $19.23 1,216,914
2023-11-30 $18.67 $18.87 $18.66 $18.79 $18.79 1,647,874
2023-11-29 $18.74 $18.84 $18.62 $18.67 $18.67 1,432,172
2023-11-28 $18.81 $18.83 $18.51 $18.67 $18.67 2,495,458
2023-11-27 $19.03 $19.06 $18.80 $18.83 $18.83 822,251
2023-11-24 $19.11 $19.14 $18.98 $18.98 $18.98 285,929
2023-11-22 $18.95 $19.09 $18.85 $19.09 $19.09 527,392
2023-11-21 $18.95 $18.95 $18.76 $18.86 $18.86 484,655
2023-11-20 $19.01 $19.06 $18.90 $19.00 $19.00 586,358
2023-11-17 $19.00 $19.06 $18.87 $19.04 $19.04 921,956
2023-11-16 $19.12 $19.12 $18.75 $18.94 $18.94 914,710
2023-11-15 $19.16 $19.31 $19.00 $19.07 $19.07 940,784
2023-11-14 $19.28 $19.54 $19.14 $19.20 $19.20 1,158,073
2023-11-13 $18.96 $19.03 $18.84 $18.96 $18.96 451,210
2023-11-10 $18.89 $18.99 $18.78 $18.95 $18.95 471,914
2023-11-09 $19.02 $19.02 $18.75 $18.82 $18.82 652,267
2023-11-08 $19.04 $19.10 $18.85 $18.93 $18.93 504,617
2023-11-07 $19.09 $19.14 $18.93 $19.01 $19.01 616,523
2023-11-06 $19.15 $19.26 $19.10 $19.16 $19.16 991,289
2023-11-03 $19.34 $19.40 $19.15 $19.20 $19.20 1,380,654
2023-11-02 $18.99 $19.19 $18.82 $19.15 $19.15 1,350,067
2023-11-01 $19.02 $19.17 $18.81 $18.94 $18.94 1,138,248
2023-10-31 $19.18 $19.50 $18.84 $18.94 $18.94 1,503,893
2023-10-30 $18.76 $18.80 $18.50 $18.68 $18.68 618,326
2023-10-27 $18.79 $18.91 $18.53 $18.65 $18.65 1,325,039
2023-10-26 $18.86 $19.06 $18.65 $18.76 $18.76 1,230,304
2023-10-25 $18.41 $18.78 $18.41 $18.71 $18.71 1,199,088
2023-10-24 $18.26 $18.55 $18.26 $18.53 $18.53 985,423
2023-10-23 $18.21 $18.32 $18.12 $18.19 $18.19 1,724,175
2023-10-20 $18.41 $18.48 $18.27 $18.31 $18.31 1,109,702
2023-10-19 $18.45 $18.52 $18.29 $18.29 $18.29 1,227,288
2023-10-18 $18.57 $18.68 $18.47 $18.53 $18.53 1,139,069
2023-10-17 $18.60 $18.80 $18.59 $18.66 $18.66 843,550
2023-10-16 $18.63 $18.71 $18.40 $18.63 $18.63 1,132,843
2023-10-13 $18.63 $18.63 $18.36 $18.54 $18.54 846,856
2023-10-12 $18.65 $18.85 $18.38 $18.58 $18.58 772,299
2023-10-11 $18.69 $18.82 $18.65 $18.68 $18.68 1,018,229
2023-10-10 $18.78 $18.88 $18.60 $18.61 $18.61 1,143,735
2023-10-09 $18.64 $19.00 $18.64 $18.81 $18.81 650,014
2023-10-06 $18.56 $18.76 $18.56 $18.74 $18.74 1,211,798
2023-10-05 $18.53 $18.67 $18.53 $18.65 $18.65 829,888
2023-10-04 $18.24 $18.53 $18.24 $18.53 $18.53 1,343,792
2023-10-03 $18.22 $18.24 $18.10 $18.19 $18.19 1,465,310
2023-10-02 $18.34 $18.37 $18.12 $18.24 $18.24 1,017,609
2023-09-29 $18.54 $18.56 $18.35 $18.37 $18.37 833,805
2023-09-28 $18.48 $18.64 $18.39 $18.42 $18.42 1,439,256
2023-09-27 $18.47 $18.60 $18.43 $18.44 $18.44 1,524,851
2023-09-26 $18.45 $18.57 $18.42 $18.50 $18.50 1,018,461
2023-09-25 $18.45 $18.54 $18.44 $18.52 $18.52 1,591,902
2023-09-22 $18.44 $18.54 $18.37 $18.50 $18.50 1,413,860
2023-09-21 $18.62 $18.71 $18.42 $18.47 $18.47 1,588,741
2023-09-20 $19.05 $19.14 $18.66 $18.66 $18.66 1,012,151
2023-09-19 $18.96 $19.11 $18.95 $18.96 $18.96 812,371
2023-09-18 $18.86 $19.14 $18.86 $18.93 $18.93 649,487
2023-09-15 $19.02 $19.06 $18.86 $18.90 $18.90 2,083,282
2023-09-14 $18.94 $19.14 $18.90 $19.04 $19.04 603,191
2023-09-13 $18.97 $19.08 $18.86 $18.88 $18.88 1,145,680
2023-09-12 $19.04 $19.09 $19.00 $19.00 $19.00 441,964
2023-09-11 $19.08 $19.18 $18.99 $19.07 $19.07 458,498
2023-09-08 $18.98 $19.12 $18.95 $19.10 $19.10 481,885
2023-09-07 $19.13 $19.20 $18.95 $18.95 $18.95 665,869
2023-09-06 $18.99 $19.10 $18.90 $19.09 $19.09 768,332
2023-09-05 $18.92 $19.06 $18.86 $18.98 $18.98 641,230
2023-09-01 $19.11 $19.15 $18.98 $19.01 $19.01 570,556
2023-08-31 $19.03 $19.08 $18.98 $19.03 $19.03 850,593
2023-08-30 $18.95 $19.04 $18.94 $19.00 $19.00 636,219
2023-08-29 $18.96 $19.06 $18.89 $18.99 $18.99 573,586
2023-08-28 $19.10 $19.14 $18.92 $18.93 $18.93 664,700
2023-08-25 $19.23 $19.26 $19.04 $19.08 $19.08 426,094
2023-08-24 $19.12 $19.40 $19.03 $19.14 $19.14 533,091
2023-08-23 $19.11 $19.19 $18.93 $19.16 $19.16 628,274
2023-08-22 $19.00 $19.04 $18.84 $19.02 $19.02 938,333
2023-08-21 $18.72 $19.00 $18.68 $18.94 $18.94 1,068,368
2023-08-18 $18.65 $18.92 $18.65 $18.79 $18.79 1,025,445
2023-08-17 $18.67 $18.84 $18.60 $18.75 $18.75 1,651,237
2023-08-16 $18.70 $18.76 $18.55 $18.69 $18.69 1,084,561
2023-08-15 $18.67 $18.78 $18.47 $18.68 $18.68 1,360,748
2023-08-14 $18.92 $18.97 $18.76 $18.79 $18.79 1,126,767
2023-08-11 $19.19 $19.29 $18.94 $18.97 $18.97 1,391,967
2023-08-10 $19.43 $19.46 $19.22 $19.26 $19.26 2,156,829
2023-08-09 $19.49 $19.52 $19.25 $19.38 $19.38 1,021,326
2023-08-08 $19.38 $19.48 $19.29 $19.45 $19.45 881,463
2023-08-07 $19.29 $19.54 $19.17 $19.47 $19.47 940,177
2023-08-04 $19.44 $19.59 $19.17 $19.33 $19.33 968,017
2023-08-03 $19.47 $19.55 $19.27 $19.51 $19.51 944,227
2023-08-02 $19.69 $19.72 $19.46 $19.57 $19.57 681,539
2023-08-01 $19.61 $19.79 $19.40 $19.73 $19.73 1,048,539
2023-07-31 $19.99 $19.99 $19.50 $19.59 $19.59 1,294,691
2023-07-28 $20.07 $20.24 $19.86 $19.98 $19.98 950,667
2023-07-27 $20.21 $20.56 $19.80 $19.97 $19.97 1,360,919
2023-07-26 $20.43 $20.59 $20.32 $20.50 $20.50 1,222,954
2023-07-25 $20.52 $20.75 $20.47 $20.53 $20.53 1,572,954
2023-07-24 $20.40 $20.61 $20.40 $20.60 $20.60 514,869
2023-07-21 $20.55 $20.55 $20.40 $20.45 $20.45 691,804
2023-07-20 $20.55 $20.55 $20.39 $20.50 $20.50 473,885
2023-07-19 $20.61 $20.67 $20.42 $20.52 $20.52 436,416
2023-07-18 $20.33 $20.66 $20.33 $20.37 $20.37 772,553
2023-07-17 $20.47 $20.50 $20.26 $20.37 $20.37 707,196
2023-07-14 $20.46 $20.52 $20.39 $20.47 $20.47 467,432
2023-07-13 $20.34 $20.57 $20.34 $20.52 $20.52 551,935
2023-07-12 $20.53 $20.59 $20.36 $20.38 $20.38 591,288
2023-07-11 $20.29 $20.40 $20.24 $20.38 $20.38 509,920
2023-07-10 $20.24 $20.36 $20.20 $20.26 $20.26 454,643
2023-07-07 $20.10 $20.45 $20.10 $20.33 $20.33 508,383
2023-07-06 $20.24 $20.25 $20.01 $20.21 $20.21 798,675
2023-07-05 $20.56 $20.72 $20.31 $20.45 $20.45 847,528
2023-07-03 $20.17 $20.50 $20.15 $20.45 $20.45 463,597
2023-06-30 $20.40 $20.44 $20.07 $20.26 $20.26 1,488,813
2023-06-29 $20.20 $20.52 $20.20 $20.38 $20.38 1,002,984
2023-06-28 $20.35 $20.37 $20.10 $20.21 $20.21 1,027,326
2023-06-27 $20.42 $20.42 $20.24 $20.35 $20.35 950,786
2023-06-26 $20.27 $20.53 $20.21 $20.37 $20.37 608,718
2023-06-23 $20.53 $20.57 $20.24 $20.27 $20.27 2,001,247
2023-06-22 $20.82 $20.82 $20.53 $20.67 $20.67 620,391
2023-06-21 $20.72 $20.88 $20.57 $20.75 $20.75 650,437
2023-06-20 $21.05 $21.10 $20.75 $20.81 $20.81 629,051
2023-06-16 $21.44 $21.44 $21.14 $21.19 $21.19 1,054,873
2023-06-15 $21.17 $21.27 $21.00 $21.27 $21.27 799,391
2023-06-14 $21.22 $21.49 $21.09 $21.30 $21.30 1,313,702
2023-06-13 $20.72 $20.95 $20.68 $20.79 $20.79 939,434
2023-06-12 $20.69 $20.79 $20.53 $20.68 $20.68 747,218
2023-06-09 $20.87 $20.90 $20.75 $20.83 $20.83 531,239
2023-06-08 $21.05 $21.05 $20.76 $20.88 $20.88 760,503
2023-06-07 $20.75 $21.33 $20.75 $21.19 $21.19 1,425,485
2023-06-06 $20.60 $20.73 $20.47 $20.61 $20.61 771,999
2023-06-05 $20.59 $20.70 $20.50 $20.60 $20.60 817,095
2023-06-02 $20.72 $20.81 $20.65 $20.69 $20.69 861,913
2023-06-01 $20.47 $20.63 $20.25 $20.57 $20.57 625,181
2023-05-31 $20.50 $20.59 $20.29 $20.45 $20.45 1,199,802
2023-05-30 $20.65 $20.71 $20.46 $20.49 $20.49 893,913
2023-05-26 $20.54 $20.77 $20.45 $20.70 $20.70 675,043
2023-05-25 $20.98 $20.98 $20.52 $20.57 $20.57 773,982
2023-05-24 $21.28 $21.29 $20.94 $20.99 $20.99 853,028
2023-05-23 $21.28 $21.42 $21.26 $21.27 $21.27 650,690
2023-05-22 $21.15 $21.34 $20.93 $21.20 $21.20 767,552
2023-05-19 $21.24 $21.27 $21.03 $21.14 $21.14 1,354,490
2023-05-18 $20.82 $21.19 $20.64 $21.15 $21.15 1,179,040
2023-05-17 $20.70 $21.02 $20.69 $20.94 $20.94 1,045,701
2023-05-16 $20.46 $20.75 $20.38 $20.70 $20.70 726,599
2023-05-15 $20.69 $20.69 $20.37 $20.45 $20.45 541,385
2023-05-12 $20.54 $20.67 $20.37 $20.57 $20.57 540,211
2023-05-11 $20.42 $20.63 $20.38 $20.57 $20.57 1,382,216
2023-05-10 $20.62 $20.70 $20.49 $20.58 $20.58 656,280
2023-05-09 $20.23 $20.70 $20.21 $20.56 $20.56 979,135
2023-05-08 $20.76 $20.76 $20.32 $20.39 $20.39 679,504
2023-05-05 $20.84 $21.09 $20.73 $20.82 $20.82 973,534
2023-05-04 $20.20 $20.85 $19.99 $20.70 $20.70 874,847
2023-05-03 $20.51 $20.65 $20.40 $20.40 $20.40 1,075,524
2023-05-02 $20.44 $20.56 $20.24 $20.46 $20.46 557,649
2023-05-01 $20.69 $20.80 $20.52 $20.54 $20.54 672,585
2023-04-28 $20.76 $20.91 $20.68 $20.72 $20.72 680,546
2023-04-27 $20.58 $20.83 $20.57 $20.81 $20.81 733,952
2023-04-26 $20.31 $20.61 $20.31 $20.52 $20.52 887,652
2023-04-25 $20.33 $20.47 $20.22 $20.45 $20.45 964,960
2023-04-24 $20.57 $20.70 $20.33 $20.41 $20.41 718,233
2023-04-21 $20.73 $20.75 $20.51 $20.62 $20.62 470,254
2023-04-20 $20.64 $20.79 $20.60 $20.66 $20.66 692,673
2023-04-19 $20.43 $20.73 $20.34 $20.70 $20.70 604,965
2023-04-18 $20.80 $20.80 $20.41 $20.52 $20.52 548,139
2023-04-17 $20.69 $20.87 $20.57 $20.83 $20.83 604,975
2023-04-14 $20.89 $21.02 $20.53 $20.67 $20.67 741,185
2023-04-13 $20.90 $20.97 $20.82 $20.93 $20.93 621,272
2023-04-12 $20.95 $21.02 $20.87 $20.91 $20.91 789,020
2023-04-11 $20.96 $21.14 $20.90 $20.90 $20.90 1,040,216
2023-04-10 $21.02 $21.06 $20.84 $20.96 $20.96 1,010,514
2023-04-06 $20.75 $21.02 $20.70 $21.01 $21.01 948,302
2023-04-05 $20.31 $20.62 $20.31 $20.61 $20.61 1,026,085
2023-04-04 $20.30 $20.47 $20.13 $20.43 $20.43 948,614
2023-04-03 $20.61 $20.68 $20.19 $20.29 $20.29 1,080,465
2023-03-31 $20.50 $20.72 $20.41 $20.71 $20.71 1,287,108
2023-03-30 $20.27 $20.43 $20.15 $20.41 $20.41 1,057,475
2023-03-29 $20.09 $20.18 $20.00 $20.16 $20.16 1,008,560
2023-03-28 $19.97 $20.21 $19.89 $19.94 $19.94 811,906
2023-03-27 $20.27 $20.36 $20.07 $20.08 $20.08 941,832
2023-03-24 $19.81 $20.21 $19.80 $20.16 $20.16 871,778
2023-03-23 $20.00 $20.11 $19.78 $19.87 $19.87 1,151,354
2023-03-22 $20.28 $20.33 $19.93 $19.99 $19.99 1,334,806
2023-03-21 $20.55 $20.55 $20.19 $20.43 $20.43 1,413,790
2023-03-20 $19.73 $20.46 $19.70 $20.40 $20.40 1,577,919
2023-03-17 $19.89 $19.92 $19.41 $19.57 $19.57 10,471,369
2023-03-16 $19.73 $19.94 $19.48 $19.91 $19.91 1,431,391
2023-03-15 $19.66 $20.17 $19.66 $19.87 $19.87 1,705,762
2023-03-14 $20.04 $20.08 $19.65 $19.85 $19.85 1,499,684
2023-03-13 $19.51 $19.81 $19.48 $19.70 $19.70 1,376,981
2023-03-10 $19.92 $20.07 $19.49 $19.67 $19.67 1,976,414
2023-03-09 $20.16 $20.27 $19.93 $19.96 $19.96 1,260,453
2023-03-08 $20.30 $20.36 $20.12 $20.19 $20.19 1,244,511
2023-03-07 $20.49 $20.56 $20.16 $20.33 $20.33 1,504,426
2023-03-06 $20.56 $20.62 $20.42 $20.52 $20.52 1,705,621
2023-03-03 $21.10 $21.12 $20.57 $20.60 $20.60 1,526,517
2023-03-02 $21.21 $21.30 $20.92 $20.96 $20.96 1,745,969
2023-03-01 $21.15 $21.28 $20.99 $21.22 $21.22 959,013
2023-02-28 $21.43 $21.56 $21.21 $21.23 $21.23 1,849,012
2023-02-27 $21.50 $21.64 $21.39 $21.45 $21.45 968,096
2023-02-24 $21.43 $21.43 $21.18 $21.41 $21.41 1,715,314
2023-02-23 $21.38 $21.47 $21.27 $21.46 $21.46 1,226,171
2023-02-22 $21.56 $21.74 $21.25 $21.28 $21.28 1,529,832
2023-02-21 $26.06 $26.17 $25.68 $25.89 $21.58 2,065,667
2023-02-17 $26.08 $26.27 $25.76 $25.97 $25.97 1,907,268
2023-02-16 $25.83 $26.10 $25.69 $25.95 $25.95 1,378,031
2023-02-15 $25.89 $26.04 $25.71 $26.00 $26.00 1,939,746
2023-02-14 $26.13 $26.42 $25.65 $25.99 $25.99 2,470,878
2023-02-13 $25.79 $25.93 $25.60 $25.64 $25.64 705,059
2023-02-10 $25.24 $25.69 $25.23 $25.68 $25.68 1,184,845
2023-02-09 $25.27 $25.49 $25.05 $25.17 $25.17 1,086,896
2023-02-08 $25.20 $25.54 $25.11 $25.15 $25.15 477,775
2023-02-07 $25.30 $25.42 $25.14 $25.30 $25.30 780,193
2023-02-06 $25.37 $25.37 $25.11 $25.36 $25.36 625,668
2023-02-03 $25.69 $25.72 $25.25 $25.45 $25.45 819,021
2023-02-02 $25.62 $25.80 $25.52 $25.69 $25.69 883,441
2023-02-01 $25.45 $25.61 $25.04 $25.41 $25.41 1,027,239
2023-01-31 $25.30 $25.61 $25.30 $25.52 $25.52 877,389
2023-01-30 $25.37 $25.59 $25.28 $25.30 $25.30 462,358
2023-01-27 $25.62 $25.67 $25.30 $25.42 $25.42 491,271
2023-01-26 $25.53 $25.61 $25.36 $25.61 $25.61 570,647
2023-01-25 $25.88 $25.99 $25.55 $25.58 $25.58 675,631
2023-01-24 $25.71 $25.89 $25.37 $25.85 $25.85 1,364,166
2023-01-23 $25.43 $25.62 $25.20 $25.49 $25.49 1,388,327
2023-01-20 $25.24 $25.48 $25.00 $25.48 $25.48 988,521
2023-01-19 $25.34 $25.59 $25.10 $25.13 $25.13 1,215,524
2023-01-18 $25.60 $25.73 $25.25 $25.31 $25.31 1,318,263
2023-01-17 $25.50 $25.66 $25.39 $25.51 $25.51 1,246,978
2023-01-13 $25.94 $25.96 $25.53 $25.58 $25.58 533,524
2023-01-12 $25.37 $26.09 $25.33 $25.99 $25.99 1,523,011
2023-01-11 $25.35 $25.56 $25.20 $25.33 $25.33 1,119,884
2023-01-10 $24.90 $25.36 $24.83 $25.29 $25.29 1,146,439
2023-01-09 $25.32 $25.50 $24.75 $24.78 $24.78 1,401,074
2023-01-06 $24.78 $25.56 $24.78 $25.48 $25.48 632,074
2023-01-05 $25.37 $25.37 $24.53 $24.76 $24.76 1,189,972
2023-01-04 $25.54 $25.68 $25.31 $25.41 $25.41 893,349
2023-01-03 $25.09 $25.44 $25.00 $25.38 $25.38 1,009,808
2022-12-30 $25.16 $25.27 $24.84 $24.97 $24.97 454,438
2022-12-29 $25.01 $25.35 $24.91 $25.29 $25.29 565,246
2022-12-28 $25.28 $25.52 $24.97 $24.97 $24.97 624,901
2022-12-27 $25.40 $25.55 $25.32 $25.32 $25.32 816,438
2022-12-23 $25.35 $25.53 $25.17 $25.41 $25.41 360,719
2022-12-22 $25.31 $25.41 $24.90 $25.29 $25.29 749,900
2022-12-21 $25.35 $25.46 $25.17 $25.39 $25.39 976,911
2022-12-20 $25.23 $25.49 $24.97 $25.11 $25.11 1,970,269
2022-12-19 $25.24 $25.47 $25.03 $25.22 $25.22 1,624,657
2022-12-16 $25.64 $25.79 $25.11 $25.27 $25.27 2,480,626
2022-12-15 $25.37 $25.87 $25.24 $25.81 $25.81 1,905,497
2022-12-14 $25.31 $25.70 $25.27 $25.38 $25.38 2,204,976
2022-12-13 $26.24 $26.32 $25.40 $25.40 $25.40 1,697,712
2022-12-12 $26.10 $26.17 $25.68 $25.89 $25.89 725,073
2022-12-09 $25.93 $26.07 $25.75 $25.97 $25.97 708,037
2022-12-08 $26.12 $26.26 $25.93 $26.03 $26.03 481,945
2022-12-07 $26.01 $26.27 $25.91 $26.15 $26.15 1,145,939
2022-12-06 $26.04 $26.08 $25.75 $25.95 $25.95 1,242,239
2022-12-05 $26.51 $26.52 $25.94 $26.09 $26.09 1,120,165
2022-12-02 $26.70 $26.99 $26.62 $26.68 $26.68 459,764
2022-12-01 $27.20 $27.39 $26.68 $26.76 $26.76 520,642
2022-11-30 $26.67 $27.12 $26.42 $27.09 $27.09 1,114,870
2022-11-29 $26.30 $26.76 $26.24 $26.71 $26.71 393,147
2022-11-28 $26.63 $26.63 $26.21 $26.25 $26.25 580,996
2022-11-25 $26.50 $26.66 $26.28 $26.66 $26.66 175,886
2022-11-23 $26.40 $26.43 $26.23 $26.43 $26.43 340,805
2022-11-22 $26.09 $26.45 $25.98 $26.38 $26.38 473,685
2022-11-21 $26.31 $26.33 $26.05 $26.15 $26.15 745,759
2022-11-18 $26.36 $26.39 $25.99 $26.23 $26.23 528,934
2022-11-17 $25.60 $26.16 $25.46 $26.12 $26.12 514,255
2022-11-16 $25.93 $26.04 $25.74 $25.78 $25.78 463,153
2022-11-15 $25.95 $26.08 $25.73 $25.83 $25.83 680,581
2022-11-14 $26.00 $26.01 $25.70 $25.72 $25.72 834,304
2022-11-11 $26.49 $26.64 $26.07 $26.10 $26.10 574,264
2022-11-10 $26.40 $26.64 $26.30 $26.56 $26.56 634,289
2022-11-09 $26.23 $26.35 $25.75 $25.90 $25.90 546,310
2022-11-08 $26.30 $26.52 $26.14 $26.23 $26.23 659,773
2022-11-07 $26.15 $26.34 $25.84 $26.30 $26.30 777,248
2022-11-04 $25.79 $26.15 $25.69 $26.04 $26.04 640,232
2022-11-03 $25.60 $25.92 $25.33 $25.78 $25.78 650,691
2022-11-02 $25.93 $26.11 $25.66 $25.74 $25.74 1,156,478
2022-11-01 $26.20 $26.24 $26.00 $26.01 $26.01 711,269
2022-10-31 $26.26 $26.33 $26.04 $26.16 $26.16 1,358,523
2022-10-28 $26.19 $26.47 $26.11 $26.27 $26.27 1,485,544
2022-10-27 $25.78 $26.09 $25.65 $25.88 $25.88 1,211,673
2022-10-26 $25.95 $26.15 $25.44 $25.61 $25.61 1,022,144
2022-10-25 $25.66 $25.93 $25.60 $25.68 $25.68 1,005,855
2022-10-24 $25.56 $25.79 $25.41 $25.65 $25.65 834,871
2022-10-21 $25.29 $25.48 $25.09 $25.44 $25.44 940,690
2022-10-20 $25.10 $25.24 $24.95 $25.16 $25.16 646,841
2022-10-19 $24.75 $25.01 $24.68 $24.98 $24.98 716,177
2022-10-18 $24.90 $25.17 $24.72 $24.89 $24.89 752,013
2022-10-17 $24.51 $24.78 $24.38 $24.72 $24.72 1,080,994
2022-10-14 $24.53 $24.59 $23.93 $24.16 $24.16 2,031,705
2022-10-13 $23.91 $24.39 $23.91 $24.36 $24.36 846,100
2022-10-12 $24.00 $24.37 $23.93 $24.14 $24.14 852,862
2022-10-11 $23.99 $24.20 $23.99 $24.07 $24.07 978,851
2022-10-10 $24.00 $24.14 $23.98 $23.99 $23.99 711,635
2022-10-07 $24.16 $24.22 $23.93 $23.95 $23.95 1,053,197
2022-10-06 $24.16 $24.21 $23.94 $24.19 $24.19 913,285
2022-10-05 $24.39 $24.39 $23.93 $24.08 $24.08 834,798
2022-10-04 $24.30 $24.87 $24.30 $24.57 $24.57 853,955
2022-10-03 $24.48 $24.52 $24.11 $24.25 $24.25 1,183,477
2022-09-30 $24.47 $24.68 $24.32 $24.36 $24.36 1,563,271
2022-09-29 $24.00 $24.32 $23.88 $24.23 $24.23 1,293,659
2022-09-28 $24.06 $24.47 $23.99 $24.09 $24.09 826,076
2022-09-27 $25.42 $25.64 $24.97 $25.01 $24.01 1,294,911
2022-09-26 $25.50 $25.52 $25.21 $25.36 $24.35 1,460,432
2022-09-23 $25.77 $25.88 $25.44 $25.55 $24.53 1,965,197
2022-09-22 $26.16 $26.26 $25.78 $25.94 $24.91 585,897
2022-09-21 $27.14 $27.28 $26.31 $26.31 $25.26 518,857
2022-09-20 $26.99 $27.11 $26.84 $26.97 $25.90 568,403
2022-09-19 $26.97 $27.29 $26.80 $27.25 $26.16 534,683
2022-09-16 $26.37 $27.13 $26.16 $27.07 $25.99 2,091,280
2022-09-15 $26.48 $26.57 $26.23 $26.29 $25.24 587,713
2022-09-14 $26.46 $26.59 $26.37 $26.59 $25.53 835,888
2022-09-13 $26.54 $26.74 $26.49 $26.50 $26.50 689,693
2022-09-12 $26.90 $26.92 $26.69 $26.74 $26.74 492,419
2022-09-09 $26.72 $26.95 $26.56 $26.75 $26.75 396,776
2022-09-08 $26.55 $26.72 $26.48 $26.53 $26.53 375,399
2022-09-07 $26.51 $26.74 $26.48 $26.71 $26.71 411,727
2022-09-06 $26.39 $26.59 $26.33 $26.54 $26.54 556,951
2022-09-02 $26.49 $26.60 $26.30 $26.37 $26.37 611,673
2022-09-01 $26.22 $26.37 $26.20 $26.30 $26.30 662,662
2022-08-31 $26.22 $26.46 $26.22 $26.31 $26.31 790,093
2022-08-30 $26.46 $26.59 $26.24 $26.27 $26.27 369,902
2022-08-29 $26.51 $26.51 $26.25 $26.40 $26.40 510,876
2022-08-26 $26.90 $26.90 $26.48 $26.55 $26.55 350,775
2022-08-25 $26.77 $26.93 $26.66 $26.85 $26.85 307,042
2022-08-24 $27.08 $27.08 $26.85 $26.87 $26.87 338,515
2022-08-23 $27.15 $27.26 $27.02 $27.06 $27.06 486,900
2022-08-22 $27.74 $27.79 $27.24 $27.26 $27.26 376,986
2022-08-19 $28.07 $28.07 $27.79 $27.87 $27.87 383,400
2022-08-18 $28.00 $28.14 $27.87 $28.08 $28.08 507,113
2022-08-17 $27.67 $27.90 $27.52 $27.90 $27.90 341,102
2022-08-16 $27.62 $27.81 $27.55 $27.76 $27.76 412,942
2022-08-15 $27.31 $27.83 $27.22 $27.69 $27.69 586,306
2022-08-12 $26.98 $27.22 $26.88 $27.22 $27.22 369,840
2022-08-11 $26.78 $27.05 $26.68 $26.91 $26.91 287,333
2022-08-10 $26.90 $27.06 $26.58 $26.65 $26.65 594,408
2022-08-09 $26.96 $27.06 $26.61 $26.72 $26.72 470,233
2022-08-08 $26.84 $27.07 $26.78 $26.95 $26.95 788,279
2022-08-05 $26.68 $26.81 $26.44 $26.76 $26.76 524,922
2022-08-04 $26.90 $26.90 $26.54 $26.70 $26.70 498,633
2022-08-03 $26.65 $26.95 $26.65 $26.76 $26.76 706,368
2022-08-02 $27.44 $27.54 $26.07 $26.61 $26.61 920,017
2022-08-01 $27.99 $27.99 $27.49 $27.66 $27.66 439,758
2022-07-29 $27.67 $28.16 $27.60 $28.05 $28.05 424,607
2022-07-28 $27.70 $27.85 $27.60 $27.72 $27.72 252,291
2022-07-27 $27.66 $27.80 $27.53 $27.64 $27.64 332,927
2022-07-26 $27.51 $27.80 $27.51 $27.71 $27.71 298,247
2022-07-25 $27.25 $27.74 $27.25 $27.48 $27.48 336,375
2022-07-22 $27.24 $27.32 $27.06 $27.27 $27.27 379,415
2022-07-21 $27.32 $27.32 $27.00 $27.24 $27.24 544,539
2022-07-20 $27.75 $27.86 $27.24 $27.40 $27.40 891,321
2022-07-19 $27.79 $27.90 $27.71 $27.82 $27.82 332,753
2022-07-18 $27.92 $27.99 $27.53 $27.62 $27.62 576,754
2022-07-15 $28.09 $28.10 $27.77 $27.95 $27.95 861,024
2022-07-14 $27.13 $27.63 $27.07 $27.50 $27.50 491,969
2022-07-13 $27.38 $27.59 $27.26 $27.50 $27.50 461,505
2022-07-12 $27.49 $27.62 $27.47 $27.53 $27.53 393,581
2022-07-11 $27.44 $27.57 $27.34 $27.50 $27.50 505,247
2022-07-08 $27.39 $27.44 $27.18 $27.37 $27.37 300,490
2022-07-07 $27.57 $27.62 $27.37 $27.39 $27.39 393,671
2022-07-06 $27.73 $27.93 $27.55 $27.61 $27.61 543,422
2022-07-05 $27.60 $27.92 $27.53 $27.84 $27.84 623,515
2022-07-01 $27.61 $27.91 $27.59 $27.82 $27.82 544,651
2022-06-30 $27.44 $27.70 $27.26 $27.53 $27.53 937,296
2022-06-29 $27.43 $27.65 $27.34 $27.62 $27.62 817,874
2022-06-28 $27.92 $28.08 $27.54 $27.55 $27.55 727,605
2022-06-27 $27.88 $28.05 $27.78 $27.79 $27.79 747,872
2022-06-24 $28.02 $28.20 $27.78 $27.81 $27.81 1,208,980
2022-06-23 $27.72 $28.05 $27.67 $27.90 $27.90 655,295
2022-06-22 $27.61 $28.06 $27.61 $27.79 $27.79 610,916
2022-06-21 $27.79 $28.17 $27.65 $27.75 $27.75 503,829
2022-06-17 $27.28 $27.75 $26.95 $27.71 $27.71 1,406,876
2022-06-16 $27.37 $27.37 $26.90 $26.97 $26.97 1,534,260
2022-06-15 $27.50 $27.78 $27.33 $27.51 $27.51 1,037,346
2022-06-14 $27.13 $27.56 $26.98 $27.30 $27.30 1,078,018
2022-06-13 $27.04 $27.31 $26.86 $27.04 $27.04 1,156,561
2022-06-10 $27.20 $27.64 $27.20 $27.45 $27.45 732,872
2022-06-09 $27.58 $27.80 $27.40 $27.43 $27.43 393,111
2022-06-08 $27.95 $28.02 $27.56 $27.71 $27.71 526,828
2022-06-07 $27.37 $27.97 $27.25 $27.96 $27.96 594,635
2022-06-06 $27.18 $27.43 $27.12 $27.22 $27.22 522,194
2022-06-03 $27.22 $27.22 $26.95 $27.07 $27.07 457,207
2022-06-02 $27.35 $27.35 $27.01 $27.24 $27.24 411,430
2022-06-01 $27.38 $27.42 $26.97 $27.30 $27.30 632,943
2022-05-31 $27.28 $27.38 $27.05 $27.25 $27.25 1,552,673
2022-05-27 $27.00 $27.42 $26.88 $27.37 $27.37 656,644
2022-05-26 $27.50 $27.55 $26.83 $26.86 $26.86 625,760
2022-05-25 $26.78 $27.48 $26.67 $27.31 $27.31 879,323
2022-05-24 $26.21 $26.73 $26.15 $26.71 $26.71 878,390
2022-05-23 $26.31 $26.31 $26.03 $26.20 $26.20 639,554
2022-05-20 $26.05 $26.25 $25.88 $26.24 $26.24 1,152,231
2022-05-19 $25.88 $26.14 $25.88 $25.96 $25.96 954,055
2022-05-18 $26.26 $26.35 $25.99 $26.04 $26.04 624,466
2022-05-17 $26.12 $26.34 $25.86 $26.29 $26.29 906,709
2022-05-16 $26.01 $26.11 $25.76 $26.03 $26.03 1,099,941
2022-05-13 $25.97 $26.05 $25.72 $25.99 $25.99 1,507,882
2022-05-12 $25.76 $26.05 $25.59 $26.04 $26.04 1,123,198
2022-05-11 $25.74 $25.98 $25.51 $25.66 $25.66 1,374,937
2022-05-10 $26.23 $26.35 $25.45 $25.64 $25.64 1,694,166
2022-05-09 $26.06 $26.39 $25.99 $26.19 $26.19 905,041
2022-05-06 $25.97 $26.39 $25.97 $26.12 $26.12 861,811
2022-05-05 $26.06 $26.36 $25.99 $26.10 $26.10 621,011
2022-05-04 $26.28 $26.40 $25.89 $26.30 $26.30 1,082,545
2022-05-03 $25.94 $26.55 $25.94 $26.32 $26.32 824,696
2022-05-02 $26.21 $26.48 $25.83 $25.98 $25.98 1,222,323
2022-04-29 $26.64 $26.68 $26.14 $26.19 $26.19 1,025,894
2022-04-28 $26.70 $26.79 $26.44 $26.78 $26.78 519,409
2022-04-27 $26.66 $26.86 $26.42 $26.53 $26.53 856,376
2022-04-26 $26.92 $27.06 $26.69 $26.74 $26.74 452,371
2022-04-25 $26.89 $27.06 $26.55 $27.05 $27.05 705,661
2022-04-22 $26.96 $27.11 $26.82 $26.89 $26.89 771,627
2022-04-21 $27.32 $27.40 $26.99 $26.99 $26.99 409,213
2022-04-20 $27.18 $27.36 $27.08 $27.17 $27.17 528,966
2022-04-19 $27.15 $27.39 $27.05 $27.07 $27.07 568,948
2022-04-18 $27.31 $27.38 $27.00 $27.12 $27.12 444,401
2022-04-14 $27.42 $27.55 $27.24 $27.33 $27.33 484,533
2022-04-13 $27.15 $27.39 $26.91 $27.33 $27.33 518,835
2022-04-12 $27.12 $27.34 $27.03 $27.11 $27.11 508,211
2022-04-11 $27.09 $27.29 $27.00 $27.10 $27.10 615,404
2022-04-08 $27.31 $27.36 $27.05 $27.08 $27.08 491,501
2022-04-07 $27.70 $27.70 $27.24 $27.33 $27.33 658,573
2022-04-06 $27.77 $27.94 $27.62 $27.77 $27.77 715,005
2022-04-05 $28.23 $28.53 $27.88 $27.88 $27.88 588,429
2022-04-04 $28.56 $28.60 $28.16 $28.29 $28.29 591,457
2022-04-01 $28.27 $28.73 $28.24 $28.62 $28.62 674,404
2022-03-31 $28.50 $28.55 $28.19 $28.21 $28.21 982,187
2022-03-30 $28.71 $28.84 $28.45 $28.50 $28.50 797,225
2022-03-29 $28.68 $28.80 $28.48 $28.80 $28.80 1,290,332
2022-03-28 $28.60 $28.62 $28.40 $28.53 $28.53 755,789
2022-03-25 $28.23 $28.63 $28.13 $28.62 $28.62 567,797
2022-03-24 $27.84 $28.14 $27.77 $28.14 $28.14 584,046
2022-03-23 $27.81 $27.92 $27.67 $27.80 $27.80 621,962
2022-03-22 $27.93 $27.95 $27.74 $27.88 $27.88 962,949
2022-03-21 $28.00 $28.03 $27.67 $27.80 $27.80 778,225
2022-03-18 $27.61 $28.04 $27.48 $28.03 $28.03 3,704,714
2022-03-17 $27.35 $27.68 $27.27 $27.65 $27.65 779,458
2022-03-16 $27.19 $27.44 $26.92 $27.39 $27.39 1,117,056
2022-03-15 $27.11 $27.11 $26.74 $27.05 $27.05 821,606
2022-03-14 $26.98 $27.08 $26.85 $26.96 $26.96 882,139
2022-03-11 $26.72 $26.90 $26.66 $26.88 $26.88 764,504
2022-03-10 $26.38 $26.71 $26.27 $26.65 $26.65 592,454
2022-03-09 $26.81 $26.91 $26.54 $26.54 $26.54 805,533
2022-03-08 $26.89 $26.99 $26.48 $26.57 $26.57 808,509
2022-03-07 $26.82 $27.08 $26.68 $26.90 $26.90 793,900
2022-03-04 $26.88 $26.94 $26.68 $26.90 $26.90 653,822
2022-03-03 $27.05 $27.15 $26.80 $27.05 $27.05 548,955
2022-03-02 $26.93 $27.10 $26.77 $27.05 $27.05 841,428
2022-03-01 $26.54 $27.05 $26.45 $26.86 $26.86 1,178,885
2022-02-28 $26.63 $26.81 $26.36 $26.57 $26.57 960,769
2022-02-25 $26.70 $26.95 $26.64 $26.85 $26.85 819,637
2022-02-24 $26.55 $26.67 $26.19 $26.59 $26.59 895,800
2022-02-23 $27.30 $27.45 $26.67 $26.72 $26.72 1,041,355
2022-02-22 $27.17 $27.30 $26.95 $27.15 $27.15 1,112,615
2022-02-18 $27.18 $27.48 $27.09 $27.20 $27.20 1,197,606
2022-02-17 $26.76 $27.23 $26.52 $27.15 $27.15 1,085,424
2022-02-16 $26.66 $26.83 $26.53 $26.82 $26.82 582,966
2022-02-15 $26.21 $26.57 $26.20 $26.53 $26.53 668,156
2022-02-14 $26.39 $26.46 $25.97 $26.07 $26.07 753,676
2022-02-11 $25.86 $26.34 $25.82 $26.30 $26.30 1,027,708
2022-02-10 $25.63 $26.16 $25.44 $25.92 $25.92 1,166,658
2022-02-09 $26.03 $26.19 $25.73 $25.89 $25.89 1,193,374
2022-02-08 $25.97 $26.11 $25.95 $25.95 $25.95 875,018
2022-02-07 $26.09 $26.23 $25.98 $26.03 $26.03 842,939
2022-02-04 $25.84 $26.41 $25.84 $26.16 $26.16 1,024,587
2022-02-03 $25.88 $26.15 $25.75 $25.99 $25.99 922,273
2022-02-02 $25.87 $26.12 $25.81 $25.92 $25.92 879,066
2022-02-01 $25.94 $26.07 $25.80 $25.99 $25.99 895,372
2022-01-31 $25.66 $26.05 $25.58 $26.04 $26.04 1,016,046
2022-01-28 $25.13 $25.79 $25.00 $25.79 $25.79 1,348,301
2022-01-27 $25.66 $25.74 $25.17 $25.21 $25.21 1,063,931
2022-01-26 $25.82 $26.02 $25.32 $25.50 $25.50 1,030,203
2022-01-25 $25.61 $25.92 $25.42 $25.72 $25.72 1,034,304
2022-01-24 $25.51 $25.86 $25.33 $25.73 $25.73 1,257,978
2022-01-21 $25.94 $26.12 $25.67 $25.67 $25.67 1,383,071
2022-01-20 $25.92 $26.23 $25.79 $25.82 $25.82 830,621
2022-01-19 $26.42 $26.59 $26.04 $26.05 $26.05 611,533
2022-01-18 $26.76 $26.76 $26.35 $26.40 $26.40 675,393
2022-01-14 $26.44 $26.78 $26.30 $26.77 $26.77 838,615
2022-01-13 $26.22 $26.54 $26.08 $26.42 $26.42 622,899
2022-01-12 $26.29 $26.47 $26.14 $26.15 $26.15 532,767
2022-01-11 $26.75 $26.75 $26.35 $26.39 $26.39 689,296
2022-01-10 $26.71 $26.81 $26.59 $26.66 $26.66 1,150,799
2022-01-07 $26.61 $26.71 $26.52 $26.67 $26.67 804,955
2022-01-06 $26.06 $26.76 $25.99 $26.62 $26.62 1,404,104
2022-01-05 $26.15 $26.33 $25.98 $26.04 $26.04 747,159
2022-01-04 $26.17 $26.43 $26.13 $26.19 $26.19 1,074,834
2022-01-03 $26.03 $26.28 $25.78 $26.19 $26.19 930,070
2021-12-31 $26.17 $26.25 $25.90 $25.90 $25.90 583,734
2021-12-30 $26.34 $26.45 $26.16 $26.19 $26.19 522,829
2021-12-29 $25.98 $26.28 $25.82 $26.27 $26.27 689,031
2021-12-28 $26.06 $26.14 $25.89 $26.00 $26.00 833,263
2021-12-27 $25.91 $26.10 $25.82 $26.10 $26.10 586,632
2021-12-23 $26.00 $26.12 $25.92 $26.01 $26.01 713,502
2021-12-22 $25.80 $26.12 $25.64 $25.96 $25.96 1,907,004
2021-12-21 $25.76 $26.01 $25.69 $25.80 $25.80 1,217,722
2021-12-20 $25.56 $25.74 $25.35 $25.65 $25.65 1,359,505
2021-12-17 $25.59 $26.01 $25.59 $25.72 $25.72 1,847,191
2021-12-16 $25.83 $25.97 $25.52 $25.67 $25.67 1,283,071
2021-12-15 $25.43 $25.89 $25.39 $25.76 $25.76 1,270,352
2021-12-14 $25.43 $25.56 $25.32 $25.34 $25.34 735,905
2021-12-13 $25.21 $25.50 $25.03 $25.36 $25.36 889,106
2021-12-10 $25.33 $25.47 $25.10 $25.34 $25.34 838,544
2021-12-09 $25.56 $25.58 $25.32 $25.34 $25.34 1,260,239
2021-12-08 $25.48 $25.79 $25.41 $25.70 $25.70 618,566
2021-12-07 $25.83 $25.83 $25.24 $25.43 $25.43 1,260,478
2021-12-06 $25.35 $25.93 $25.27 $25.76 $25.76 1,242,013
2021-12-03 $25.74 $25.94 $25.21 $25.24 $25.24 1,813,631
2021-12-02 $25.23 $25.99 $25.23 $25.69 $25.69 1,574,625
2021-12-01 $25.61 $26.04 $25.12 $25.13 $25.13 1,445,783
2021-11-30 $25.50 $25.74 $25.33 $25.45 $25.45 2,117,630
2021-11-29 $25.99 $26.00 $25.56 $25.57 $25.57 1,273,515
2021-11-26 $25.83 $26.09 $25.56 $26.02 $26.02 951,542
2021-11-24 $25.83 $26.12 $25.79 $26.10 $26.10 663,631
2021-11-23 $25.70 $26.04 $25.62 $25.85 $25.85 1,012,115
2021-11-22 $26.03 $26.10 $25.65 $25.69 $25.69 1,164,022
2021-11-19 $25.51 $26.09 $25.49 $26.06 $26.06 1,270,633
2021-11-18 $25.86 $25.97 $25.46 $25.54 $25.54 941,447
2021-11-17 $25.99 $25.99 $25.70 $25.88 $25.88 799,421
2021-11-16 $26.06 $26.17 $25.89 $26.00 $26.00 757,668
2021-11-15 $26.05 $26.17 $25.93 $26.07 $26.07 561,163
2021-11-12 $26.11 $26.14 $25.97 $26.01 $26.01 475,261
2021-11-11 $25.86 $26.08 $25.65 $26.05 $26.05 613,385
2021-11-10 $25.92 $26.27 $25.92 $25.93 $25.93 1,628,381
2021-11-09 $26.20 $26.24 $25.89 $25.90 $25.90 1,054,710
2021-11-08 $26.10 $26.19 $26.01 $26.15 $26.15 630,964
2021-11-05 $26.10 $26.28 $26.00 $26.14 $26.14 738,990
2021-11-04 $26.00 $26.16 $25.91 $25.93 $25.93 966,810
2021-11-03 $25.93 $26.11 $25.88 $25.98 $25.98 1,480,293
2021-11-02 $26.09 $26.24 $25.86 $25.90 $25.90 1,488,335
2021-11-01 $25.87 $26.17 $25.82 $26.04 $26.04 941,189
2021-10-29 $26.22 $26.29 $25.93 $25.93 $25.93 1,652,765
2021-10-28 $25.86 $26.29 $25.66 $26.25 $26.25 1,143,313
2021-10-27 $26.19 $26.42 $26.00 $26.06 $26.06 703,461
2021-10-26 $26.44 $26.51 $26.16 $26.17 $26.17 734,249
2021-10-25 $26.61 $26.61 $26.38 $26.47 $26.47 550,912
2021-10-22 $26.91 $26.95 $26.62 $26.65 $26.65 596,188
2021-10-21 $27.01 $27.06 $26.85 $26.90 $26.90 524,344
2021-10-20 $26.90 $27.00 $26.82 $26.99 $26.99 446,442
2021-10-19 $26.91 $27.00 $26.73 $26.87 $26.87 595,660
2021-10-18 $26.97 $27.16 $26.76 $26.80 $26.80 623,939
2021-10-15 $27.10 $27.14 $26.87 $27.04 $27.04 623,849
2021-10-14 $26.99 $27.11 $26.79 $27.01 $27.01 659,098
2021-10-13 $26.73 $26.91 $26.59 $26.91 $26.91 598,131
2021-10-12 $26.53 $26.82 $26.44 $26.75 $26.75 622,148
2021-10-11 $26.46 $26.69 $26.30 $26.55 $26.55 508,563
2021-10-08 $26.57 $26.65 $26.41 $26.46 $26.46 468,151
2021-10-07 $26.43 $26.71 $26.34 $26.54 $26.54 1,241,857
2021-10-06 $25.88 $26.38 $25.78 $26.37 $26.37 1,823,203
2021-10-05 $26.01 $26.13 $25.92 $25.94 $25.94 1,214,346
2021-10-04 $25.75 $26.14 $25.64 $26.00 $26.00 1,342,697
2021-10-01 $26.07 $26.35 $25.86 $26.08 $26.08 857,284
2021-09-30 $26.16 $26.16 $25.70 $25.98 $25.98 1,527,241
2021-09-29 $26.12 $26.34 $26.03 $26.05 $26.05 932,704
2021-09-28 $26.02 $26.27 $25.92 $26.11 $26.11 1,370,162
2021-09-27 $25.61 $26.19 $25.56 $26.03 $26.03 1,583,829
2021-09-24 $25.59 $25.75 $25.47 $25.57 $25.57 1,831,282
2021-09-23 $25.89 $26.04 $25.59 $25.62 $25.62 1,106,737
2021-09-22 $26.11 $26.27 $25.88 $25.88 $25.88 1,805,007
2021-09-21 $26.00 $26.13 $25.84 $26.00 $26.00 1,297,251
2021-09-20 $25.64 $25.97 $25.43 $25.94 $25.94 1,432,078
2021-09-17 $25.65 $25.76 $25.40 $25.68 $25.68 3,694,009
2021-09-16 $25.99 $26.00 $25.60 $25.61 $25.61 1,739,874
2021-09-15 $26.20 $26.25 $25.97 $26.00 $26.00 1,663,430
2021-09-14 $25.96 $26.18 $25.86 $26.16 $26.16 1,279,367
2021-09-13 $25.98 $26.16 $25.85 $25.94 $25.94 1,451,134
2021-09-10 $26.30 $26.31 $25.80 $25.84 $25.84 1,516,045
2021-09-09 $26.47 $26.57 $26.30 $26.31 $26.31 1,391,153
2021-09-08 $26.11 $26.53 $26.09 $26.50 $26.50 1,267,400
2021-09-07 $26.50 $26.54 $26.13 $26.19 $26.19 1,410,162
2021-09-03 $26.50 $26.58 $25.98 $26.48 $26.48 1,130,542
2021-09-02 $26.76 $26.80 $26.59 $26.65 $26.65 1,260,795
2021-09-01 $26.43 $26.78 $26.38 $26.76 $26.76 1,503,231
2021-08-31 $26.08 $26.48 $25.96 $26.34 $26.34 1,067,144
2021-08-30 $26.06 $26.11 $25.90 $26.10 $26.10 542,489
2021-08-27 $25.80 $26.09 $25.80 $26.01 $26.01 588,619
2021-08-26 $26.00 $26.07 $25.80 $25.80 $25.80 506,304
2021-08-25 $25.84 $26.11 $25.76 $25.92 $25.92 788,618
2021-08-24 $26.11 $26.16 $25.85 $25.89 $25.89 752,166
2021-08-23 $26.15 $26.25 $26.04 $26.11 $26.11 669,068
2021-08-20 $26.22 $26.35 $26.06 $26.18 $26.18 726,886
2021-08-19 $26.20 $26.36 $26.05 $26.24 $26.24 892,747
2021-08-18 $26.36 $26.49 $26.11 $26.20 $26.20 924,859
2021-08-17 $26.75 $26.80 $26.35 $26.38 $26.38 1,161,820
2021-08-16 $26.73 $26.83 $26.58 $26.81 $26.81 1,668,695
2021-08-13 $26.69 $26.74 $26.40 $26.65 $26.65 2,217,432
2021-08-12 $26.39 $26.62 $26.32 $26.60 $26.60 1,002,357
2021-08-11 $26.35 $26.44 $26.22 $26.36 $26.36 742,127
2021-08-10 $26.20 $26.41 $26.03 $26.18 $26.18 1,128,276
2021-08-09 $25.94 $26.23 $25.80 $26.15 $26.15 1,614,509
2021-08-06 $25.90 $26.15 $25.81 $26.04 $26.04 654,761
2021-08-05 $25.63 $25.96 $25.63 $25.94 $25.94 720,622
2021-08-04 $25.89 $25.90 $25.60 $25.75 $25.75 905,778
2021-08-03 $26.31 $26.38 $25.94 $25.97 $25.97 869,836
2021-08-02 $26.27 $26.62 $26.21 $26.32 $26.32 1,062,013
2021-07-30 $26.40 $26.76 $26.26 $26.29 $26.29 851,875
2021-07-29 $26.56 $26.66 $26.32 $26.40 $26.40 786,028
2021-07-28 $26.71 $26.82 $26.48 $26.55 $26.55 839,445
2021-07-27 $26.41 $26.69 $26.29 $26.69 $26.69 1,046,265
2021-07-26 $26.50 $26.66 $26.35 $26.44 $26.44 659,879
2021-07-23 $26.63 $26.79 $26.53 $26.53 $26.53 1,105,373
2021-07-22 $26.95 $26.96 $26.50 $26.61 $26.61 1,083,413
2021-07-21 $27.07 $27.34 $26.99 $27.00 $27.00 834,081
2021-07-20 $27.09 $27.54 $26.96 $27.07 $27.07 1,530,367
2021-07-19 $27.07 $27.13 $26.74 $26.98 $26.98 1,115,889
2021-07-16 $27.22 $27.34 $27.00 $27.11 $27.11 1,093,186
2021-07-15 $26.81 $27.21 $26.80 $27.15 $27.15 742,183
2021-07-14 $26.77 $27.06 $26.77 $26.81 $26.81 1,133,727
2021-07-13 $26.92 $26.99 $26.67 $26.84 $26.84 915,355
2021-07-12 $26.87 $27.16 $26.70 $27.01 $27.01 981,736
2021-07-09 $26.57 $26.84 $26.50 $26.80 $26.80 839,004
2021-07-08 $26.43 $26.74 $26.35 $26.47 $26.47 1,047,194
2021-07-07 $26.50 $26.76 $26.42 $26.53 $26.53 1,011,289
2021-07-06 $26.43 $26.67 $26.17 $26.62 $26.62 1,382,416
2021-07-02 $26.15 $26.38 $26.07 $26.31 $26.31 1,294,471
2021-07-01 $26.22 $26.42 $26.11 $26.13 $26.13 1,045,096
2021-06-30 $26.25 $26.42 $26.18 $26.20 $26.20 1,420,552
2021-06-29 $26.48 $26.57 $26.30 $26.30 $26.30 834,253
2021-06-28 $26.76 $26.80 $26.32 $26.58 $26.58 1,361,707
2021-06-25 $26.85 $26.98 $26.62 $26.76 $26.76 14,119,226
2021-06-24 $27.01 $27.15 $26.79 $26.87 $26.87 1,057,993
2021-06-23 $27.27 $27.41 $27.02 $27.02 $27.02 819,588
2021-06-22 $27.83 $28.00 $27.31 $27.31 $27.31 1,132,264
2021-06-21 $27.39 $27.95 $27.39 $27.81 $27.81 860,957
2021-06-18 $27.71 $27.78 $27.33 $27.33 $27.33 1,538,141
2021-06-17 $27.68 $27.80 $27.57 $27.77 $27.77 788,949
2021-06-16 $27.99 $28.06 $27.72 $27.72 $27.72 706,782
2021-06-15 $28.12 $28.19 $27.94 $27.97 $27.97 721,156
2021-06-14 $27.95 $28.13 $27.73 $28.12 $28.12 1,072,234
2021-06-11 $28.07 $28.12 $27.70 $28.01 $28.01 1,010,865
2021-06-10 $28.02 $28.18 $27.84 $28.17 $28.17 1,046,060
2021-06-09 $27.99 $28.20 $27.90 $28.02 $28.02 663,067
2021-06-08 $27.93 $28.03 $27.84 $27.90 $27.90 1,013,455
2021-06-07 $27.96 $27.98 $27.76 $27.83 $27.83 886,025
2021-06-04 $27.74 $27.89 $27.71 $27.85 $27.85 839,957
2021-06-03 $27.75 $27.84 $27.57 $27.77 $27.77 1,227,525
2021-06-02 $27.98 $27.98 $27.73 $27.81 $27.81 841,004
2021-06-01 $27.40 $27.97 $27.39 $27.93 $27.93 1,064,625
2021-05-28 $27.48 $27.60 $27.36 $27.44 $27.44 685,827
2021-05-27 $27.68 $27.71 $27.37 $27.39 $27.39 1,349,238
2021-05-26 $27.67 $27.78 $27.60 $27.69 $27.69 432,223
2021-05-25 $27.73 $27.84 $27.60 $27.62 $27.62 581,261
2021-05-24 $27.78 $27.95 $27.67 $27.76 $27.76 575,204
2021-05-21 $27.43 $27.71 $27.35 $27.62 $27.62 963,739
2021-05-20 $27.57 $27.76 $27.29 $27.43 $27.43 1,009,768
2021-05-19 $27.36 $27.58 $27.24 $27.57 $27.57 895,916
2021-05-18 $27.23 $27.62 $27.15 $27.42 $27.42 1,280,352
2021-05-17 $27.22 $27.56 $27.17 $27.27 $27.27 1,075,135
2021-05-14 $27.11 $27.20 $26.87 $27.16 $27.16 1,329,075
2021-05-13 $26.68 $27.05 $26.62 $27.00 $27.00 2,411,125
2021-05-12 $26.67 $26.75 $26.32 $26.58 $26.58 2,303,687
2021-05-11 $27.18 $27.26 $26.61 $26.71 $26.71 2,135,380
2021-05-10 $27.74 $27.75 $27.24 $27.25 $27.25 1,934,483
2021-05-07 $27.17 $27.70 $27.12 $27.67 $27.67 2,443,199
2021-05-06 $27.80 $27.91 $27.41 $27.51 $27.51 2,964,695
2021-05-05 $27.50 $27.87 $27.11 $27.66 $27.66 3,134,028
2021-05-04 $28.89 $29.07 $28.75 $28.95 $28.95 1,061,924
2021-05-03 $28.84 $28.95 $28.75 $28.78 $28.78 766,956
2021-04-30 $28.57 $28.89 $28.50 $28.80 $28.80 794,404
2021-04-29 $28.45 $28.74 $28.40 $28.57 $28.57 733,195
2021-04-28 $28.45 $28.62 $28.39 $28.40 $28.40 558,024
2021-04-27 $28.54 $28.67 $28.35 $28.48 $28.48 628,327
2021-04-26 $28.41 $28.59 $28.40 $28.48 $28.48 504,912
2021-04-23 $28.65 $28.68 $28.31 $28.36 $28.36 751,667
2021-04-22 $28.63 $28.74 $28.52 $28.52 $28.52 755,861
2021-04-21 $28.99 $29.03 $28.73 $28.74 $28.74 1,011,734
2021-04-20 $28.49 $28.94 $28.49 $28.85 $28.85 724,741
2021-04-19 $28.68 $28.85 $28.54 $28.59 $28.59 711,425
2021-04-16 $28.60 $28.68 $28.40 $28.60 $28.60 1,236,524
2021-04-15 $28.33 $28.51 $28.31 $28.44 $28.44 1,151,964
2021-04-14 $28.26 $28.50 $28.18 $28.28 $28.28 591,557
2021-04-13 $28.20 $28.37 $28.11 $28.26 $28.26 682,881
2021-04-12 $28.31 $28.37 $28.08 $28.15 $28.15 681,915
2021-04-09 $28.15 $28.34 $27.99 $28.20 $28.20 807,883
2021-04-08 $28.33 $28.53 $28.15 $28.15 $28.15 894,624
2021-04-07 $28.48 $28.48 $28.23 $28.34 $28.34 640,199
2021-04-06 $28.34 $28.42 $28.19 $28.40 $28.40 653,383
2021-04-05 $28.30 $28.44 $27.92 $28.26 $28.26 736,320
2021-04-01 $27.85 $28.31 $27.71 $28.30 $28.30 1,349,770
2021-03-31 $28.28 $28.30 $27.80 $27.80 $27.80 1,624,137
2021-03-30 $28.28 $28.57 $28.27 $28.38 $28.38 1,242,516
2021-03-29 $28.39 $28.65 $28.28 $28.31 $28.31 972,514
2021-03-26 $28.36 $28.50 $28.25 $28.47 $28.47 777,771
2021-03-25 $28.26 $28.45 $27.95 $28.34 $28.34 658,010
2021-03-24 $28.50 $28.62 $28.22 $28.26 $28.26 1,175,577
2021-03-23 $28.39 $28.53 $28.28 $28.53 $28.53 1,307,510
2021-03-22 $28.00 $28.46 $28.00 $28.39 $28.39 751,383
2021-03-19 $28.31 $28.53 $28.08 $28.10 $28.10 1,808,895
2021-03-18 $28.38 $28.48 $28.07 $28.28 $28.28 1,063,765
2021-03-17 $28.32 $28.50 $28.25 $28.38 $28.38 453,249
2021-03-16 $28.42 $28.49 $28.16 $28.40 $28.40 739,794
2021-03-15 $28.56 $28.61 $28.23 $28.45 $28.45 763,603
2021-03-12 $28.57 $28.67 $28.40 $28.50 $28.50 1,098,492
2021-03-11 $28.50 $28.62 $28.31 $28.50 $28.50 754,218
2021-03-10 $28.57 $28.71 $28.40 $28.58 $28.58 872,017
2021-03-09 $28.64 $28.81 $28.36 $28.53 $28.53 741,618
2021-03-08 $28.77 $29.18 $28.59 $28.70 $28.70 989,394
2021-03-05 $28.70 $28.72 $28.29 $28.71 $28.71 902,591
2021-03-04 $28.26 $28.84 $28.10 $28.53 $28.53 1,150,994
2021-03-03 $27.94 $28.45 $27.91 $28.26 $28.26 525,337
2021-03-02 $28.07 $28.50 $27.91 $28.03 $28.03 939,477
2021-03-01 $28.44 $28.78 $28.12 $28.12 $28.12 1,058,332
2021-02-26 $28.71 $28.75 $28.20 $28.21 $28.21 977,756
2021-02-25 $28.79 $29.10 $28.63 $28.72 $28.72 950,735
2021-02-24 $29.08 $29.29 $28.70 $28.71 $28.71 633,664
2021-02-23 $28.44 $29.18 $28.31 $29.08 $29.08 776,816
2021-02-22 $28.26 $28.58 $28.15 $28.49 $28.49 440,323
2021-02-19 $28.73 $28.92 $28.25 $28.25 $28.25 637,511
2021-02-18 $28.62 $28.77 $28.52 $28.68 $28.68 664,684
2021-02-17 $28.91 $28.95 $28.54 $28.60 $28.60 512,610
2021-02-16 $28.93 $28.96 $28.72 $28.82 $28.82 550,877
2021-02-12 $28.73 $29.04 $28.47 $28.94 $28.94 362,308
2021-02-11 $29.23 $29.23 $28.78 $28.85 $28.85 521,669
2021-02-10 $29.12 $29.29 $28.93 $29.25 $29.25 450,650
2021-02-09 $28.85 $29.05 $28.71 $28.97 $28.97 468,235
2021-02-08 $28.56 $28.77 $28.41 $28.76 $28.76 515,159
2021-02-05 $28.63 $28.66 $28.35 $28.52 $28.52 397,791
2021-02-04 $28.58 $28.71 $28.41 $28.54 $28.54 634,291
2021-02-03 $28.44 $28.65 $28.17 $28.46 $28.46 546,804
2021-02-02 $28.56 $28.72 $28.33 $28.58 $28.58 452,925
2021-02-01 $28.53 $28.75 $28.24 $28.60 $28.60 814,972
2021-01-29 $28.36 $28.67 $28.10 $28.51 $28.51 1,009,632
2021-01-28 $28.56 $28.74 $28.30 $28.50 $28.50 1,069,165
2021-01-27 $28.34 $28.55 $28.07 $28.55 $28.55 1,249,158
2021-01-26 $28.33 $28.47 $28.16 $28.38 $28.38 505,636
2021-01-25 $28.13 $28.54 $28.00 $28.25 $28.25 574,912
2021-01-22 $28.05 $28.16 $27.87 $28.13 $28.13 362,177
2021-01-21 $28.33 $28.35 $27.61 $28.10 $28.10 646,944
2021-01-20 $28.11 $28.66 $27.85 $28.46 $28.46 613,776
2021-01-19 $27.88 $28.15 $27.65 $28.08 $28.08 986,737
2021-01-15 $27.41 $27.80 $27.30 $27.79 $27.79 847,132
2021-01-14 $27.16 $27.54 $27.10 $27.49 $27.49 1,017,914
2021-01-13 $26.97 $27.34 $26.92 $27.09 $27.09 566,262
2021-01-12 $27.28 $27.35 $26.99 $26.99 $26.99 569,687
2021-01-11 $27.10 $27.37 $26.94 $27.26 $27.26 855,851
2021-01-08 $26.98 $27.27 $26.87 $27.23 $27.23 710,943
2021-01-07 $26.97 $27.11 $26.73 $26.97 $26.97 952,015
2021-01-06 $26.58 $27.00 $26.52 $26.96 $26.96 856,813
2021-01-05 $26.88 $27.02 $26.47 $26.55 $26.55 976,937
2021-01-04 $27.28 $27.49 $26.84 $26.94 $26.94 1,262,995
2020-12-31 $26.92 $27.32 $26.84 $27.28 $27.28 527,433
2020-12-30 $26.85 $27.12 $26.80 $26.99 $26.99 1,289,322
2020-12-29 $26.92 $27.00 $26.82 $26.88 $26.88 653,627
2020-12-28 $26.52 $26.97 $26.49 $26.95 $26.95 784,833
2020-12-24 $26.47 $26.53 $26.25 $26.48 $26.48 360,423
2020-12-23 $26.35 $26.72 $26.31 $26.40 $26.40 939,930
2020-12-22 $26.41 $26.50 $26.27 $26.41 $26.41 619,689
2020-12-21 $26.30 $26.51 $26.20 $26.42 $26.42 975,355
2020-12-18 $26.50 $26.68 $26.37 $26.40 $26.40 1,540,561
2020-12-17 $26.49 $26.55 $26.34 $26.46 $26.46 837,412
2020-12-16 $26.62 $26.86 $26.33 $26.38 $26.38 885,336
2020-12-15 $26.51 $26.60 $26.38 $26.55 $26.55 691,679
2020-12-14 $26.45 $26.78 $26.38 $26.44 $26.44 714,553
2020-12-11 $26.42 $26.52 $26.30 $26.38 $26.38 827,573
2020-12-10 $26.40 $26.59 $26.27 $26.38 $26.38 629,969
2020-12-09 $26.32 $26.51 $26.29 $26.50 $26.50 708,779
2020-12-08 $26.34 $26.50 $26.26 $26.36 $26.36 695,121
2020-12-07 $26.54 $26.54 $26.29 $26.37 $26.37 601,219
2020-12-04 $26.41 $26.49 $26.28 $26.45 $26.45 912,604
2020-12-03 $26.22 $26.48 $26.21 $26.38 $26.38 772,008
2020-12-02 $26.38 $26.50 $26.23 $26.25 $26.25 906,539
2020-12-01 $26.58 $26.80 $26.30 $26.44 $26.44 868,294
2020-11-30 $26.45 $26.52 $26.17 $26.51 $26.51 1,371,521
2020-11-27 $26.44 $26.54 $26.24 $26.54 $26.54 216,644
2020-11-25 $26.38 $26.50 $26.21 $26.41 $26.41 642,977
2020-11-24 $26.55 $26.67 $26.31 $26.32 $26.32 922,753
2020-11-23 $26.64 $26.72 $26.37 $26.44 $26.44 546,719
2020-11-20 $26.47 $26.56 $26.13 $26.53 $26.53 652,798
2020-11-19 $26.26 $26.57 $26.10 $26.54 $26.54 608,015
2020-11-18 $26.84 $27.00 $26.35 $26.35 $26.35 719,052
2020-11-17 $26.80 $27.06 $26.64 $26.83 $26.83 735,545
2020-11-16 $27.50 $27.78 $26.69 $26.94 $26.94 905,864
2020-11-13 $26.67 $27.28 $26.66 $27.20 $27.20 2,946,801
2020-11-12 $26.95 $26.95 $26.44 $26.48 $26.48 1,169,975
2020-11-11 $26.94 $27.24 $26.70 $26.97 $26.97 1,212,861
2020-11-10 $26.44 $26.94 $26.22 $26.85 $26.85 1,215,288
2020-11-09 $26.86 $27.18 $26.13 $26.36 $26.36 1,591,349
2020-11-06 $26.39 $26.47 $26.20 $26.26 $26.26 570,185
2020-11-05 $26.59 $26.77 $26.36 $26.43 $26.43 642,470
2020-11-04 $26.83 $26.90 $26.46 $26.50 $26.50 673,528
2020-11-03 $27.03 $27.15 $26.77 $26.84 $26.84 621,831
2020-11-02 $26.60 $26.92 $26.21 $26.90 $26.90 929,806
2020-10-30 $26.27 $26.47 $26.11 $26.42 $26.42 715,887
2020-10-29 $26.01 $26.65 $25.86 $26.36 $26.36 631,668
2020-10-28 $26.05 $26.38 $25.80 $26.08 $26.08 824,328
2020-10-27 $26.60 $26.68 $26.20 $26.38 $26.38 496,903
2020-10-26 $26.49 $26.61 $26.29 $26.60 $26.60 533,597
2020-10-23 $26.74 $26.84 $26.58 $26.70 $26.70 369,972
2020-10-22 $26.50 $26.70 $26.42 $26.60 $26.60 448,991
2020-10-21 $26.37 $26.48 $26.14 $26.47 $26.47 751,933
2020-10-20 $26.61 $26.76 $26.33 $26.35 $26.35 544,905
2020-10-19 $26.93 $26.95 $26.40 $26.41 $26.41 621,529
2020-10-16 $27.06 $27.13 $26.84 $26.94 $26.94 616,143
2020-10-15 $26.96 $27.25 $26.91 $27.09 $27.09 592,617
2020-10-14 $27.30 $27.43 $26.87 $27.07 $27.07 637,790
2020-10-13 $27.44 $27.68 $27.22 $27.35 $27.35 530,541
2020-10-12 $27.59 $27.65 $27.35 $27.54 $27.54 904,056
2020-10-09 $27.43 $27.73 $27.28 $27.49 $27.49 969,333
2020-10-08 $27.26 $27.38 $27.13 $27.31 $27.31 974,578
2020-10-07 $27.31 $27.38 $27.11 $27.12 $27.12 959,154
2020-10-06 $27.30 $27.58 $27.10 $27.36 $27.36 773,268
2020-10-05 $27.39 $27.49 $27.15 $27.42 $27.42 811,731
2020-10-02 $27.00 $27.39 $26.88 $27.28 $27.28 973,841
2020-10-01 $26.72 $27.22 $26.72 $27.21 $27.21 1,149,603
2020-09-30 $26.52 $27.46 $26.41 $26.63 $26.63 1,913,734
2020-09-29 $30.25 $30.31 $29.67 $29.87 $26.40 760,458
2020-09-28 $29.99 $30.29 $29.68 $30.24 $26.73 797,384
2020-09-25 $29.39 $29.87 $29.13 $29.85 $26.38 941,080
2020-09-24 $29.29 $29.65 $29.26 $29.44 $26.02 1,030,161
2020-09-23 $29.89 $29.89 $29.21 $29.29 $25.89 837,833
2020-09-22 $29.70 $30.07 $29.66 $29.88 $26.41 700,797
2020-09-21 $29.82 $30.13 $29.56 $29.57 $26.14 1,051,405
2020-09-18 $30.20 $30.44 $29.69 $29.89 $26.42 2,135,731
2020-09-17 $30.83 $30.84 $29.94 $30.23 $26.72 1,376,126
2020-09-16 $30.63 $30.64 $30.32 $30.39 $26.86 720,460
2020-09-15 $30.72 $30.92 $30.48 $30.54 $26.99 454,460
2020-09-14 $30.50 $30.80 $30.42 $30.73 $27.16 626,187
2020-09-11 $30.60 $30.80 $30.26 $30.36 $26.83 588,295
2020-09-10 $30.85 $30.88 $30.56 $30.58 $27.03 692,937
2020-09-09 $31.12 $31.39 $30.83 $30.90 $27.31 617,543
2020-09-08 $31.14 $31.24 $30.81 $31.00 $27.40 690,059
2020-09-04 $31.26 $31.45 $30.79 $31.25 $27.62 718,868
2020-09-03 $31.26 $31.76 $31.16 $31.28 $27.65 593,855
2020-09-02 $30.99 $31.31 $30.79 $31.29 $27.66 828,887
2020-09-01 $31.31 $31.57 $30.86 $31.00 $27.40 705,094
2020-08-31 $31.32 $31.43 $31.20 $31.39 $27.74 895,058
2020-08-28 $31.23 $31.40 $30.93 $31.39 $27.74 738,703
2020-08-27 $30.80 $31.21 $30.67 $31.15 $27.53 468,428
2020-08-26 $30.57 $30.78 $30.34 $30.76 $27.19 500,083
2020-08-25 $30.64 $30.72 $30.39 $30.72 $27.15 592,127
2020-08-24 $30.31 $30.62 $30.24 $30.56 $27.01 419,109
2020-08-21 $30.35 $30.49 $30.21 $30.33 $26.81 559,141
2020-08-20 $30.25 $30.65 $30.23 $30.30 $26.78 798,797
2020-08-19 $30.65 $30.77 $30.16 $30.25 $26.74 868,528
2020-08-18 $30.50 $30.75 $30.40 $30.63 $27.07 698,556
2020-08-17 $30.56 $30.84 $30.45 $30.57 $27.02 500,590
2020-08-14 $30.58 $30.70 $30.44 $30.53 $26.98 365,901
2020-08-13 $30.70 $31.05 $30.54 $30.54 $26.99 533,025
2020-08-12 $30.91 $31.08 $30.78 $30.84 $27.26 440,128
2020-08-11 $31.33 $31.43 $30.75 $30.88 $27.29 900,825
2020-08-10 $31.17 $31.48 $31.00 $31.11 $27.50 1,276,046
2020-08-07 $30.95 $31.42 $30.89 $31.12 $27.50 807,213
2020-08-06 $31.08 $31.24 $30.97 $31.06 $27.45 460,816
2020-08-05 $31.11 $31.30 $30.85 $31.11 $27.50 783,466
2020-08-04 $31.01 $31.39 $30.72 $31.10 $27.49 1,930,527
2020-08-03 $31.61 $31.61 $30.97 $31.24 $27.61 818,773
2020-07-31 $31.33 $31.57 $30.85 $31.57 $27.90 1,010,415
2020-07-30 $31.88 $32.37 $31.04 $31.30 $27.66 683,156
2020-07-29 $32.07 $32.31 $31.67 $31.90 $28.19 570,565
2020-07-28 $31.37 $32.00 $31.37 $31.88 $28.18 338,711
2020-07-27 $31.34 $31.44 $31.20 $31.41 $27.76 518,723
2020-07-24 $31.67 $31.84 $31.33 $31.36 $27.72 323,761
2020-07-23 $31.75 $31.99 $31.68 $31.88 $28.18 464,674
2020-07-22 $31.32 $31.87 $31.28 $31.69 $28.01 983,962
2020-07-21 $31.74 $31.85 $31.26 $31.41 $27.76 534,374
2020-07-20 $31.59 $31.72 $31.39 $31.67 $27.99 883,754
2020-07-17 $31.37 $31.60 $31.33 $31.50 $27.84 584,209
2020-07-16 $31.30 $31.45 $31.01 $31.28 $27.65 776,853
2020-07-15 $31.71 $31.83 $31.39 $31.39 $27.74 501,790
2020-07-14 $31.44 $31.81 $31.22 $31.43 $27.78 330,983
2020-07-13 $31.34 $31.69 $31.11 $31.44 $27.79 754,363
2020-07-10 $31.30 $31.55 $31.00 $31.25 $27.62 485,911
2020-07-09 $31.49 $31.74 $31.12 $31.24 $27.61 464,383
2020-07-08 $31.82 $31.97 $31.39 $31.46 $27.81 699,450
2020-07-07 $32.07 $32.37 $31.86 $31.88 $28.18 603,235
2020-07-06 $33.00 $33.02 $32.28 $32.31 $28.56 688,047
2020-07-02 $32.76 $32.90 $32.52 $32.68 $28.88 840,574
2020-07-01 $32.27 $32.54 $32.15 $32.45 $28.68 586,136
2020-06-30 $32.02 $32.28 $31.93 $32.20 $28.46 945,373
2020-06-29 $31.85 $31.97 $31.43 $31.95 $28.24 590,502
2020-06-26 $31.99 $31.99 $31.07 $31.68 $28.00 1,575,600
2020-06-25 $31.17 $32.15 $31.09 $32.11 $28.38 1,143,857
2020-06-24 $31.29 $31.82 $31.03 $31.25 $27.62 856,892
2020-06-23 $32.11 $32.28 $31.41 $31.41 $27.76 911,853
2020-06-22 $31.63 $31.96 $31.24 $31.84 $28.14 723,653
2020-06-19 $32.30 $32.38 $31.49 $31.56 $27.89 2,582,909
2020-06-18 $32.50 $32.60 $32.04 $32.04 $28.32 694,109
2020-06-17 $33.16 $33.16 $32.64 $32.68 $28.88 519,768
2020-06-16 $33.64 $33.89 $32.93 $33.10 $29.25 699,747
2020-06-15 $32.69 $33.24 $32.32 $33.02 $29.18 697,418
2020-06-12 $33.08 $33.20 $32.54 $33.11 $29.26 806,384
2020-06-11 $33.14 $33.19 $32.61 $32.64 $28.85 1,136,051
2020-06-10 $34.16 $34.17 $33.72 $33.72 $29.80 755,544
2020-06-09 $33.49 $34.09 $33.11 $34.07 $30.11 1,011,311
2020-06-08 $33.83 $34.10 $33.45 $33.82 $29.89 1,045,853
2020-06-05 $33.94 $34.05 $33.13 $33.65 $29.74 1,481,838
2020-06-04 $33.32 $33.56 $33.06 $33.32 $29.45 1,155,666
2020-06-03 $33.33 $33.81 $33.00 $33.45 $29.56 998,053
2020-06-02 $33.46 $33.68 $32.98 $33.26 $29.40 1,302,437
2020-06-01 $33.61 $33.88 $33.07 $33.14 $29.29 762,369
2020-05-29 $33.35 $33.88 $33.17 $33.70 $29.79 883,406
2020-05-28 $33.83 $33.98 $33.41 $33.67 $29.76 724,587
2020-05-27 $33.89 $33.89 $33.10 $33.39 $29.51 869,995
2020-05-26 $33.31 $33.71 $33.10 $33.40 $29.52 904,967
2020-05-22 $33.00 $33.03 $32.67 $32.84 $29.03 325,596
2020-05-21 $32.72 $33.10 $32.61 $32.92 $29.10 642,739
2020-05-20 $32.84 $32.99 $32.60 $32.90 $29.08 654,598
2020-05-19 $33.28 $33.28 $32.55 $32.56 $28.78 729,841
2020-05-18 $32.38 $33.32 $32.35 $33.19 $29.33 699,479
2020-05-15 $31.82 $31.98 $31.63 $31.83 $28.13 795,979
2020-05-14 $31.51 $32.14 $31.34 $31.93 $28.22 647,782
2020-05-13 $32.26 $32.40 $31.70 $31.73 $28.04 796,312
2020-05-12 $33.38 $33.48 $32.36 $32.38 $28.62 1,121,246
2020-05-11 $33.96 $34.17 $33.35 $33.39 $29.51 658,634
2020-05-08 $34.51 $34.75 $33.97 $34.00 $30.05 745,062
2020-05-07 $34.25 $34.61 $34.16 $34.26 $30.28 946,056
2020-05-06 $34.01 $34.38 $33.93 $34.00 $30.05 715,866
2020-05-05 $34.06 $34.61 $33.72 $33.87 $29.94 818,044
2020-05-04 $33.82 $34.18 $33.55 $33.90 $29.96 850,784
2020-05-01 $33.60 $34.14 $33.47 $33.98 $30.03 833,969
2020-04-30 $33.58 $34.04 $33.27 $33.95 $30.01 885,947
2020-04-29 $34.11 $34.99 $33.79 $33.85 $29.92 924,459
2020-04-28 $34.99 $35.08 $33.70 $33.79 $29.86 618,750
2020-04-27 $34.45 $34.87 $34.31 $34.64 $30.62 545,563
2020-04-24 $34.29 $34.47 $34.04 $34.18 $30.21 468,352
2020-04-23 $34.10 $34.30 $33.82 $34.11 $30.15 583,881
2020-04-22 $33.46 $34.44 $33.46 $34.12 $30.16 942,449
2020-04-21 $32.79 $33.28 $32.58 $33.01 $29.18 961,385
2020-04-20 $33.61 $33.93 $33.05 $33.05 $29.21 929,454
2020-04-17 $34.50 $34.50 $33.61 $33.89 $29.95 992,056
2020-04-16 $33.23 $34.17 $33.10 $34.12 $30.16 1,029,912
2020-04-15 $32.91 $33.40 $32.55 $33.11 $29.26 1,095,174
2020-04-14 $32.97 $33.45 $32.57 $33.07 $29.23 1,633,445
2020-04-13 $32.58 $32.66 $32.04 $32.50 $28.72 1,058,393
2020-04-09 $32.50 $32.96 $32.24 $32.73 $28.93 2,788,305
2020-04-08 $32.39 $32.87 $31.94 $32.17 $28.43 1,550,491
2020-04-07 $33.12 $33.43 $32.21 $32.25 $28.50 1,350,173
2020-04-06 $32.00 $32.97 $31.75 $32.75 $28.95 1,222,865
2020-04-03 $31.78 $32.68 $31.70 $32.31 $28.56 1,589,441
2020-04-02 $31.80 $32.49 $31.31 $32.00 $28.28 1,236,726
2020-04-01 $30.94 $32.26 $30.94 $32.09 $28.36 1,444,343
2020-03-31 $32.20 $32.20 $31.00 $31.71 $28.03 1,718,302
2020-03-30 $32.14 $32.48 $31.63 $32.33 $28.57 1,275,381
2020-03-27 $31.63 $32.30 $30.74 $31.90 $28.19 1,372,027
2020-03-26 $31.38 $32.69 $31.11 $32.22 $28.48 1,356,864
2020-03-25 $30.23 $32.11 $30.09 $31.08 $27.47 1,364,346
2020-03-24 $29.74 $30.47 $28.45 $30.23 $26.72 1,360,785
2020-03-23 $29.44 $30.12 $28.17 $29.09 $25.71 2,058,465
2020-03-20 $30.63 $31.54 $28.78 $29.48 $26.06 1,923,877
2020-03-19 $28.36 $31.37 $27.82 $30.70 $27.13 2,139,386
2020-03-18 $30.02 $30.35 $27.80 $28.34 $25.05 2,160,828
2020-03-17 $30.98 $32.41 $30.39 $30.76 $27.19 2,299,838
2020-03-16 $28.47 $31.08 $27.62 $30.54 $26.99 1,765,741
2020-03-13 $29.51 $30.09 $28.54 $30.04 $26.55 2,654,849
2020-03-12 $28.25 $30.47 $27.65 $28.81 $25.46 1,928,335
2020-03-11 $29.68 $29.84 $29.10 $29.31 $25.91 2,487,010
2020-03-10 $30.00 $30.41 $28.95 $30.06 $26.57 1,769,332
2020-03-09 $30.53 $31.10 $29.59 $29.68 $26.23 1,606,441
2020-03-06 $31.41 $31.79 $30.70 $31.50 $27.84 723,231
2020-03-05 $32.09 $32.14 $31.49 $31.94 $28.23 627,926
2020-03-04 $32.32 $32.74 $32.11 $32.41 $28.65 1,476,416
2020-03-03 $32.19 $32.91 $31.77 $32.02 $28.30 1,057,845
2020-03-02 $31.44 $32.27 $31.44 $32.14 $28.41 1,167,146
2020-02-28 $31.38 $32.02 $30.60 $31.46 $27.81 1,681,382
2020-02-27 $31.56 $32.49 $31.45 $31.82 $28.12 1,687,889
2020-02-26 $32.29 $32.59 $31.96 $31.98 $28.27 618,734
2020-02-25 $33.00 $33.06 $32.22 $32.23 $28.49 850,927
2020-02-24 $32.66 $32.93 $32.66 $32.90 $29.08 889,165
2020-02-21 $33.00 $33.22 $32.93 $33.02 $29.18 358,822
2020-02-20 $32.87 $33.24 $32.81 $33.07 $29.23 330,979
2020-02-19 $33.28 $33.44 $32.89 $32.89 $29.07 394,160
2020-02-18 $33.30 $33.44 $33.23 $33.28 $29.41 429,642
2020-02-14 $33.30 $33.51 $33.19 $33.29 $29.42 435,455
2020-02-13 $32.75 $33.48 $32.56 $33.26 $29.40 410,390
2020-02-12 $32.99 $33.10 $32.55 $32.92 $29.10 381,031
2020-02-11 $32.89 $32.99 $32.72 $32.95 $29.12 405,601
2020-02-10 $32.86 $32.87 $32.68 $32.86 $29.04 609,927
2020-02-07 $32.69 $32.86 $32.64 $32.77 $28.96 451,284
2020-02-06 $32.97 $33.05 $32.64 $32.68 $28.88 484,635
2020-02-05 $32.97 $33.15 $32.75 $32.91 $29.09 440,402
2020-02-04 $32.94 $33.02 $32.83 $32.91 $29.09 532,927
2020-02-03 $32.87 $33.07 $32.74 $32.90 $29.08 436,145
2020-01-31 $32.76 $32.88 $32.63 $32.79 $28.98 578,114
2020-01-30 $32.64 $32.88 $32.60 $32.81 $29.00 546,822
2020-01-29 $32.91 $32.91 $32.58 $32.75 $28.95 421,313
2020-01-28 $32.90 $33.02 $32.68 $32.79 $28.98 718,475
2020-01-27 $32.52 $32.91 $32.49 $32.81 $29.00 606,656
2020-01-24 $33.14 $33.23 $32.63 $32.70 $28.90 277,929
2020-01-23 $32.86 $33.16 $32.65 $33.06 $29.22 461,842
2020-01-22 $33.14 $33.18 $32.76 $32.81 $29.00 368,860
2020-01-21 $32.85 $33.04 $32.77 $33.03 $29.19 288,993
2020-01-17 $32.85 $32.97 $32.77 $32.83 $29.02 307,057
2020-01-16 $32.79 $33.01 $32.74 $32.83 $29.02 285,128
2020-01-15 $32.60 $32.90 $32.44 $32.71 $28.91 365,232
2020-01-14 $32.61 $32.61 $32.33 $32.49 $28.72 248,690
2020-01-13 $32.50 $32.66 $32.40 $32.66 $28.87 598,285
2020-01-10 $32.52 $32.67 $32.38 $32.49 $28.72 418,797
2020-01-09 $32.27 $32.54 $32.11 $32.41 $28.65 449,836
2020-01-08 $32.28 $32.46 $32.22 $32.28 $28.53 564,622
2020-01-07 $32.72 $32.86 $32.13 $32.28 $28.53 406,982
2020-01-06 $32.75 $32.92 $32.63 $32.79 $28.98 492,664
2020-01-03 $32.04 $32.86 $32.04 $32.78 $28.97 534,541
2020-01-02 $32.93 $32.93 $32.02 $32.15 $28.42 683,871
2019-12-31 $32.81 $32.93 $32.69 $32.83 $29.02 385,478
2019-12-30 $32.57 $32.82 $32.53 $32.81 $29.00 454,314
2019-12-27 $32.72 $32.78 $32.54 $32.61 $28.82 544,997
2019-12-26 $32.42 $32.57 $32.16 $32.57 $28.79 425,197
2019-12-24 $32.25 $32.40 $32.09 $32.34 $28.58 146,757
2019-12-23 $32.40 $32.40 $32.08 $32.20 $28.46 664,221
2019-12-20 $32.08 $32.42 $31.96 $32.40 $28.64 838,739
2019-12-19 $31.68 $32.03 $31.65 $32.00 $28.28 844,883
2019-12-18 $31.50 $31.85 $31.37 $31.75 $28.06 635,347
2019-12-17 $31.45 $31.65 $31.28 $31.51 $27.85 731,227
2019-12-16 $31.24 $31.53 $31.11 $31.44 $27.79 811,636
2019-12-13 $31.29 $31.42 $30.91 $31.27 $27.64 895,842
2019-12-12 $31.79 $31.88 $31.24 $31.29 $27.66 1,048,230
2019-12-11 $32.40 $32.44 $31.73 $31.82 $28.12 566,230
2019-12-10 $32.70 $32.83 $32.40 $32.43 $28.66 405,192
2019-12-09 $32.86 $32.86 $32.65 $32.70 $28.90 405,764
2019-12-06 $32.76 $32.96 $32.70 $32.80 $28.99 340,900
2019-12-05 $32.67 $32.95 $32.61 $32.73 $28.93 398,765
2019-12-04 $32.84 $33.05 $32.73 $32.73 $28.93 960,180
2019-12-03 $32.53 $33.09 $32.52 $32.94 $29.11 551,514
2019-12-02 $32.80 $32.90 $32.55 $32.58 $28.80 409,950
2019-11-29 $33.06 $33.06 $32.85 $32.85 $29.03 249,290
2019-11-27 $32.83 $33.01 $32.72 $33.01 $29.18 218,786
2019-11-26 $32.61 $32.85 $32.56 $32.84 $29.03 382,661
2019-11-25 $32.38 $32.62 $32.28 $32.57 $28.79 656,470
2019-11-22 $32.76 $32.76 $32.19 $32.32 $28.57 516,055
2019-11-21 $33.13 $33.13 $32.62 $32.67 $28.87 747,709
2019-11-20 $32.95 $33.30 $32.83 $33.25 $29.39 921,644
2019-11-19 $32.69 $32.94 $32.54 $32.93 $29.10 624,757
2019-11-18 $32.32 $32.62 $32.32 $32.60 $28.81 446,401
2019-11-15 $32.27 $32.36 $32.16 $32.30 $28.55 482,358
2019-11-14 $32.02 $32.30 $31.87 $32.29 $28.54 529,804
2019-11-13 $31.78 $32.06 $31.75 $31.96 $28.25 610,384
2019-11-12 $31.96 $32.07 $31.66 $31.69 $28.01 661,556
2019-11-11 $31.90 $32.12 $31.70 $31.91 $28.20 351,313
2019-11-08 $31.74 $31.95 $31.65 $31.90 $28.19 404,123
2019-11-07 $31.73 $31.93 $31.63 $31.81 $28.11 460,315
2019-11-06 $31.81 $31.96 $31.50 $31.70 $28.02 460,270
2019-11-05 $31.73 $31.82 $31.51 $31.76 $28.07 577,871
2019-11-04 $32.16 $32.19 $31.64 $31.73 $28.04 584,314
2019-11-01 $32.30 $32.30 $32.01 $32.22 $28.48 618,311
2019-10-31 $31.98 $32.30 $31.87 $32.18 $28.44 625,347
2019-10-30 $31.85 $32.26 $31.69 $32.00 $28.28 713,939
2019-10-29 $31.51 $31.84 $31.46 $31.77 $28.08 523,417
2019-10-28 $31.66 $31.72 $31.45 $31.51 $27.85 403,395
2019-10-25 $31.77 $31.90 $31.56 $31.66 $27.98 333,978
2019-10-24 $32.04 $32.12 $31.74 $31.86 $28.16 567,491
2019-10-23 $32.15 $32.15 $31.80 $32.03 $28.31 349,140
2019-10-22 $31.98 $31.98 $31.77 $31.85 $28.15 395,417
2019-10-21 $31.57 $31.93 $31.57 $31.90 $28.19 405,240
2019-10-18 $31.37 $31.68 $31.26 $31.57 $27.90 882,550
2019-10-17 $31.32 $31.39 $31.18 $31.37 $27.73 307,602
2019-10-16 $31.10 $31.27 $30.96 $31.26 $27.63 516,024
2019-10-15 $31.09 $31.23 $30.93 $31.10 $27.49 599,205
2019-10-14 $31.21 $31.21 $30.87 $31.02 $27.42 471,570
2019-10-11 $31.25 $31.38 $31.04 $31.17 $27.55 836,982
2019-10-10 $31.19 $31.26 $31.11 $31.20 $27.58 718,102
2019-10-09 $31.27 $31.41 $31.14 $31.21 $27.58 481,214
2019-10-08 $31.28 $31.34 $31.02 $31.18 $27.56 608,290
2019-10-07 $31.19 $31.47 $31.17 $31.28 $27.65 802,493
2019-10-04 $30.88 $31.34 $30.64 $31.23 $27.60 1,105,849
2019-10-03 $34.43 $34.95 $34.15 $34.31 $27.27 1,285,790
2019-10-02 $34.22 $34.40 $34.04 $34.27 $27.24 660,764
2019-10-01 $34.20 $34.32 $33.92 $34.19 $27.17 748,343
2019-09-30 $34.32 $34.45 $34.16 $34.25 $27.22 799,528
2019-09-27 $34.82 $34.92 $34.12 $34.22 $27.20 818,703
2019-09-26 $34.10 $34.77 $34.10 $34.63 $27.52 759,270
2019-09-25 $33.76 $34.02 $33.65 $33.92 $26.96 1,371,463
2019-09-24 $33.62 $33.82 $33.47 $33.59 $26.70 433,971
2019-09-23 $33.22 $33.71 $32.70 $33.53 $26.65 624,310
2019-09-20 $33.72 $33.77 $33.39 $33.42 $26.56 860,265
2019-09-19 $33.81 $33.81 $33.51 $33.67 $26.76 456,073
2019-09-18 $33.94 $34.07 $33.54 $33.71 $26.79 501,020
2019-09-17 $33.82 $34.02 $33.80 $33.99 $27.01 278,455
2019-09-16 $33.66 $33.85 $33.58 $33.80 $26.86 252,711
2019-09-13 $33.84 $33.94 $33.49 $33.65 $26.74 708,469
2019-09-12 $33.97 $34.20 $33.75 $33.82 $26.88 401,106
2019-09-11 $33.72 $33.86 $33.57 $33.83 $26.89 663,892
2019-09-10 $33.55 $33.70 $33.26 $33.69 $26.78 779,227
2019-09-09 $33.81 $33.86 $33.49 $33.64 $26.74 669,597
2019-09-06 $33.82 $33.95 $33.59 $33.80 $26.86 350,750
2019-09-05 $33.96 $34.00 $33.54 $33.81 $26.87 390,752
2019-09-04 $34.11 $34.31 $33.86 $34.02 $27.04 450,754
2019-09-03 $33.68 $34.01 $33.61 $34.01 $27.03 297,301
2019-08-30 $33.62 $33.79 $33.43 $33.66 $26.75 348,236
2019-08-29 $33.62 $33.89 $33.51 $33.65 $26.74 224,660
2019-08-28 $33.38 $33.63 $33.38 $33.49 $26.62 241,827
2019-08-27 $34.06 $34.18 $33.40 $33.42 $26.56 600,528
2019-08-26 $33.90 $34.02 $33.70 $33.87 $26.92 720,589
2019-08-23 $33.93 $34.08 $33.63 $33.72 $26.80 457,026
2019-08-22 $33.79 $33.98 $33.55 $33.98 $27.01 489,684
2019-08-21 $33.70 $33.91 $33.50 $33.81 $26.87 444,158
2019-08-20 $34.03 $34.03 $33.61 $33.69 $26.78 319,829
2019-08-19 $34.15 $34.23 $33.92 $33.95 $26.98 392,963
2019-08-16 $33.96 $34.26 $33.87 $34.04 $27.05 522,532
2019-08-15 $33.92 $34.23 $33.85 $33.97 $27.00 471,986
2019-08-14 $33.79 $34.08 $33.68 $33.86 $26.91 341,117
2019-08-13 $34.23 $34.53 $34.11 $34.11 $27.11 787,497
2019-08-12 $33.66 $34.25 $33.66 $34.20 $27.18 596,827
2019-08-09 $34.22 $34.39 $33.68 $33.75 $26.82 824,533
2019-08-08 $34.16 $34.51 $34.01 $34.30 $27.26 504,366
2019-08-07 $33.60 $34.31 $33.29 $34.17 $27.16 466,220
2019-08-06 $33.37 $33.89 $33.26 $33.64 $26.74 683,787
2019-08-05 $33.86 $33.96 $32.93 $33.43 $26.57 394,290
2019-08-02 $33.97 $34.09 $33.68 $33.99 $27.01 311,530
2019-08-01 $33.68 $34.19 $33.46 $33.95 $26.98 602,019
2019-07-31 $33.63 $33.91 $33.44 $33.58 $26.69 540,292
2019-07-30 $33.42 $33.97 $33.42 $33.66 $26.75 220,371
2019-07-29 $33.62 $33.73 $33.53 $33.63 $26.73 324,083
2019-07-26 $33.23 $33.51 $33.06 $33.50 $26.62 324,102
2019-07-25 $33.22 $33.22 $32.96 $33.14 $26.34 327,315
2019-07-24 $33.12 $33.26 $32.84 $33.26 $26.43 318,813
2019-07-23 $32.64 $33.09 $32.51 $33.06 $26.27 319,597
2019-07-22 $32.82 $32.88 $32.46 $32.49 $25.82 389,396
2019-07-19 $33.20 $33.30 $32.67 $32.75 $26.03 283,245
2019-07-18 $33.06 $33.20 $32.85 $33.20 $26.39 664,892
2019-07-17 $33.05 $33.17 $32.81 $33.11 $26.31 359,590
2019-07-16 $32.96 $33.13 $32.86 $32.94 $26.18 356,670
2019-07-15 $32.87 $33.10 $32.77 $33.08 $26.29 405,343
2019-07-12 $33.27 $33.30 $32.84 $32.86 $26.12 443,638
2019-07-11 $33.59 $33.64 $33.25 $33.34 $26.50 667,878
2019-07-10 $33.43 $33.60 $33.33 $33.51 $26.63 333,146
2019-07-09 $33.08 $33.34 $33.04 $33.33 $26.49 374,815
2019-07-08 $33.02 $33.23 $32.91 $33.09 $26.30 283,095
2019-07-05 $32.87 $33.15 $32.54 $33.08 $26.29 271,253
2019-07-03 $33.00 $33.26 $32.87 $32.97 $26.20 319,628
2019-07-02 $32.51 $33.01 $32.38 $32.99 $26.22 469,764
2019-07-01 $32.75 $32.75 $32.16 $32.46 $25.80 477,327
2019-06-28 $32.33 $32.53 $32.29 $32.52 $25.85 842,102
2019-06-27 $32.06 $32.33 $32.05 $32.27 $25.65 548,463
2019-06-26 $32.58 $32.58 $31.77 $31.89 $25.35 489,543
2019-06-25 $32.84 $33.09 $32.57 $32.60 $25.91 409,430
2019-06-24 $33.32 $33.48 $32.84 $32.88 $26.13 675,875
2019-06-21 $33.93 $33.93 $33.17 $33.17 $26.36 1,048,930
2019-06-20 $34.17 $34.17 $33.90 $34.01 $27.03 746,553
2019-06-19 $33.67 $34.00 $33.51 $33.96 $26.99 525,202
2019-06-18 $34.11 $34.18 $33.70 $33.73 $26.81 425,052
2019-06-17 $33.84 $34.04 $33.76 $33.95 $26.98 603,211
2019-06-14 $33.82 $34.00 $33.76 $33.79 $26.86 386,600
2019-06-13 $33.67 $33.85 $33.57 $33.85 $26.90 402,356
2019-06-12 $33.62 $33.76 $33.49 $33.58 $26.69 485,681
2019-06-11 $33.49 $33.65 $33.20 $33.59 $26.70 463,280
2019-06-10 $33.49 $33.49 $33.13 $33.42 $26.56 422,633
2019-06-07 $33.60 $33.60 $33.31 $33.46 $26.59 557,270
2019-06-06 $33.15 $33.44 $33.01 $33.44 $26.58 446,764
2019-06-05 $32.79 $33.10 $32.69 $33.08 $26.29 392,576
2019-06-04 $32.68 $32.72 $32.20 $32.67 $25.97 472,451
2019-06-03 $32.69 $32.74 $32.50 $32.65 $25.95 497,607
2019-05-31 $32.07 $32.62 $32.07 $32.57 $25.89 642,358
2019-05-30 $32.38 $32.45 $32.25 $32.28 $25.66 389,323
2019-05-29 $32.34 $32.42 $32.11 $32.25 $25.63 430,188
2019-05-28 $32.61 $32.82 $32.32 $32.34 $25.70 762,354
2019-05-24 $32.15 $32.52 $32.12 $32.46 $25.80 388,575
2019-05-23 $31.99 $32.19 $31.87 $32.07 $25.49 520,757
2019-05-22 $32.06 $32.09 $31.77 $32.03 $25.46 436,027
2019-05-21 $31.97 $32.24 $31.96 $32.13 $25.54 564,444
2019-05-20 $32.00 $32.06 $31.76 $31.94 $25.38 338,443
2019-05-17 $32.06 $32.19 $31.93 $32.11 $25.52 613,727
2019-05-16 $32.00 $32.27 $31.99 $32.14 $25.54 414,546
2019-05-15 $31.99 $32.14 $31.89 $32.04 $25.46 191,348
2019-05-14 $31.97 $32.17 $31.75 $31.97 $25.41 326,647
2019-05-13 $31.83 $32.16 $31.75 $31.95 $25.39 560,045
2019-05-10 $31.79 $32.14 $31.70 $32.07 $25.49 373,293
2019-05-09 $31.65 $31.98 $31.58 $31.94 $25.38 337,685
2019-05-08 $31.99 $32.20 $31.70 $31.73 $25.22 326,698
2019-05-07 $32.17 $32.19 $31.75 $31.90 $25.35 726,005
2019-05-06 $31.80 $32.36 $31.80 $32.20 $25.59 439,560
2019-05-03 $31.89 $32.06 $31.73 $32.00 $25.43 349,790
2019-05-02 $32.00 $32.13 $31.67 $31.94 $25.38 447,373
2019-05-01 $31.98 $32.36 $31.91 $31.99 $25.42 972,464
2019-04-30 $31.91 $31.95 $31.68 $31.80 $25.27 914,593
2019-04-29 $32.02 $32.12 $31.81 $31.90 $25.35 624,297
2019-04-26 $32.07 $32.07 $31.93 $32.01 $25.44 338,805
2019-04-25 $31.92 $32.05 $31.68 $31.94 $25.38 287,648
2019-04-24 $31.92 $32.15 $31.92 $32.04 $25.46 462,509
2019-04-23 $31.35 $31.81 $31.24 $31.81 $25.28 649,110
2019-04-22 $31.52 $31.57 $30.90 $31.18 $24.78 1,073,886
2019-04-18 $31.42 $31.62 $31.29 $31.55 $25.07 424,674
2019-04-17 $31.50 $31.50 $31.14 $31.32 $24.89 1,140,671
2019-04-16 $32.43 $32.43 $31.29 $31.37 $24.93 1,293,635
2019-04-15 $32.68 $32.76 $32.43 $32.51 $25.84 650,414
2019-04-12 $32.81 $32.81 $32.45 $32.63 $25.93 573,750
2019-04-11 $32.70 $32.74 $32.52 $32.69 $25.98 505,354
2019-04-10 $32.34 $32.73 $32.33 $32.71 $26.00 540,986
2019-04-09 $32.40 $32.52 $32.19 $32.25 $25.63 566,083
2019-04-08 $32.73 $32.75 $32.39 $32.44 $25.78 552,593
2019-04-05 $32.41 $32.72 $32.34 $32.70 $25.99 609,022
2019-04-04 $32.61 $32.63 $32.33 $32.48 $25.81 965,588
2019-04-03 $32.66 $32.81 $32.55 $32.58 $25.89 722,226
2019-04-02 $32.78 $32.83 $32.51 $32.68 $25.97 817,130
2019-04-01 $32.70 $32.77 $32.35 $32.76 $26.04 578,331
2019-03-29 $32.83 $32.83 $32.63 $32.69 $25.98 939,447
2019-03-28 $32.75 $32.88 $32.63 $32.86 $26.12 633,890
2019-03-27 $32.81 $32.84 $32.57 $32.71 $26.00 460,891
2019-03-26 $32.66 $32.82 $32.66 $32.82 $26.08 772,691
2019-03-25 $32.61 $32.72 $32.44 $32.65 $25.95 443,704
2019-03-22 $32.84 $32.97 $32.59 $32.60 $25.91 705,117
2019-03-21 $32.67 $33.06 $32.61 $32.90 $26.15 1,029,008
2019-03-20 $32.82 $33.07 $32.65 $32.68 $25.97 808,397
2019-03-19 $33.00 $33.01 $32.76 $32.88 $26.13 480,421
2019-03-18 $33.44 $33.61 $32.96 $33.02 $26.24 764,707
2019-03-15 $33.41 $33.70 $33.32 $33.44 $26.58 2,515,798
2019-03-14 $33.70 $33.70 $33.32 $33.34 $26.50 1,606,569
2019-03-13 $33.61 $33.77 $33.52 $33.52 $26.64 1,046,729
2019-03-12 $33.45 $33.66 $33.32 $33.55 $26.66 766,230
2019-03-11 $33.01 $33.33 $32.95 $33.32 $26.48 811,807
2019-03-08 $32.81 $32.99 $32.77 $32.91 $26.16 406,019
2019-03-07 $32.83 $33.05 $32.78 $32.82 $26.08 827,424
2019-03-06 $32.95 $32.95 $32.75 $32.81 $26.08 451,567
2019-03-05 $32.92 $33.13 $32.84 $32.89 $26.14 583,767
2019-03-04 $32.76 $33.00 $32.52 $32.99 $26.22 544,219
2019-03-01 $32.69 $32.78 $32.43 $32.70 $25.99 614,076
2019-02-28 $32.54 $32.85 $32.42 $32.65 $25.95 640,952
2019-02-27 $32.40 $32.63 $32.40 $32.54 $25.86 361,321
2019-02-26 $32.66 $32.74 $32.45 $32.50 $25.83 391,800
2019-02-25 $32.81 $32.82 $32.50 $32.58 $25.89 492,236
2019-02-22 $32.89 $32.89 $32.69 $32.78 $26.05 388,228
2019-02-21 $32.72 $32.88 $32.48 $32.78 $26.05 410,972
2019-02-20 $32.77 $32.80 $32.43 $32.79 $26.06 779,297
2019-02-19 $32.62 $32.91 $32.60 $32.80 $26.07 674,310
2019-02-15 $32.80 $32.90 $32.51 $32.67 $25.97 440,707
2019-02-14 $32.57 $32.76 $32.39 $32.63 $25.93 502,764
2019-02-13 $32.67 $32.88 $32.54 $32.63 $25.93 503,344
2019-02-12 $32.72 $32.80 $32.49 $32.73 $26.01 659,087
2019-02-11 $32.57 $32.78 $32.53 $32.59 $25.90 350,324
2019-02-08 $32.50 $32.74 $32.50 $32.59 $25.90 287,790
2019-02-07 $32.30 $32.80 $32.19 $32.59 $25.90 793,882
2019-02-06 $32.40 $32.49 $32.24 $32.39 $25.74 434,261
2019-02-05 $32.32 $32.49 $32.09 $32.48 $25.81 593,339
2019-02-04 $32.05 $32.33 $31.89 $32.33 $25.69 425,113
2019-02-01 $32.40 $32.41 $31.81 $32.09 $25.50 497,168
2019-01-31 $32.04 $32.40 $31.79 $32.36 $25.72 512,976
2019-01-30 $31.84 $32.24 $31.81 $32.09 $25.50 623,275
2019-01-29 $31.45 $31.80 $31.45 $31.77 $25.25 389,354
2019-01-28 $31.36 $31.62 $31.27 $31.50 $25.04 570,156
2019-01-25 $31.12 $31.48 $31.09 $31.43 $24.98 735,393
2019-01-24 $31.35 $31.43 $31.02 $31.10 $24.72 596,864
2019-01-23 $30.80 $31.39 $30.78 $31.36 $24.92 725,352
2019-01-22 $30.73 $30.99 $30.67 $30.76 $24.45 852,928
2019-01-18 $30.95 $31.09 $30.67 $30.75 $24.44 630,636
2019-01-17 $30.85 $31.01 $30.72 $30.94 $24.59 727,350
2019-01-16 $30.55 $30.97 $30.55 $30.82 $24.49 656,455
2019-01-15 $30.58 $30.75 $30.43 $30.54 $24.27 541,044
2019-01-14 $30.70 $30.89 $30.45 $30.56 $24.29 531,738
2019-01-11 $30.50 $30.76 $30.44 $30.74 $24.43 503,285
2019-01-10 $29.98 $30.52 $29.92 $30.49 $24.23 527,189
2019-01-09 $29.90 $30.05 $29.73 $30.05 $23.88 364,196
2019-01-08 $29.55 $29.88 $29.50 $29.81 $23.69 541,902
2019-01-07 $29.57 $29.70 $29.42 $29.43 $23.39 440,497
2019-01-04 $29.55 $29.68 $29.33 $29.43 $23.39 1,239,085
2019-01-03 $29.39 $29.97 $29.37 $29.46 $23.41 855,298
2019-01-02 $29.79 $29.79 $29.21 $29.36 $23.33 645,685
2018-12-31 $29.86 $30.09 $29.42 $30.01 $23.85 692,522
2018-12-28 $30.01 $30.30 $29.62 $29.79 $23.68 864,233
2018-12-27 $29.52 $29.95 $29.18 $29.85 $23.72 1,102,540
2018-12-26 $29.20 $29.72 $28.98 $29.71 $23.61 665,411
2018-12-24 $29.39 $29.55 $29.10 $29.17 $23.18 625,364
2018-12-21 $29.83 $30.14 $29.37 $29.37 $23.34 2,164,558
2018-12-20 $30.22 $30.26 $29.62 $29.78 $23.67 1,018,924
2018-12-19 $30.78 $30.81 $30.20 $30.22 $24.02 840,491
2018-12-18 $30.42 $30.87 $30.32 $30.77 $24.45 810,106
2018-12-17 $32.00 $32.02 $30.21 $30.24 $24.03 1,363,619
2018-12-14 $31.09 $31.31 $31.09 $31.22 $24.81 307,377
2018-12-13 $30.98 $31.38 $30.98 $31.23 $24.82 389,229
2018-12-12 $31.55 $31.59 $30.99 $30.99 $24.63 530,758
2018-12-11 $31.43 $31.58 $31.24 $31.43 $24.98 505,144
2018-12-10 $31.62 $31.62 $30.98 $31.26 $24.84 655,247
2018-12-07 $32.05 $32.10 $31.44 $31.57 $25.09 806,589
2018-12-06 $31.58 $32.11 $31.40 $32.08 $25.50 1,211,685
2018-12-04 $31.67 $31.97 $31.64 $31.74 $25.23 511,927
2018-12-03 $31.79 $31.92 $31.48 $31.67 $25.17 363,712
2018-11-30 $31.39 $31.79 $31.38 $31.77 $25.25 965,303
2018-11-29 $31.30 $31.47 $31.13 $31.33 $24.90 541,720
2018-11-28 $31.07 $31.30 $31.07 $31.26 $24.84 629,823
2018-11-27 $31.07 $31.11 $30.94 $31.10 $24.72 412,804
2018-11-26 $31.20 $31.20 $30.90 $31.00 $24.64 334,327
2018-11-23 $30.92 $31.20 $30.80 $31.01 $24.65 141,657
2018-11-21 $30.97 $31.17 $30.94 $30.99 $24.63 493,004
2018-11-20 $30.88 $31.12 $30.80 $31.03 $24.66 592,947
2018-11-19 $30.91 $31.06 $30.81 $30.94 $24.59 517,672
2018-11-16 $30.71 $30.96 $30.67 $30.87 $24.53 868,008
2018-11-15 $30.72 $30.82 $30.39 $30.81 $24.49 433,933
2018-11-14 $30.87 $31.03 $30.68 $30.77 $24.45 419,489
2018-11-13 $30.85 $31.00 $30.74 $30.83 $24.50 310,839
2018-11-12 $30.83 $31.02 $30.77 $30.80 $24.48 408,061
2018-11-09 $30.71 $30.90 $30.70 $30.84 $24.51 723,163
2018-11-08 $30.73 $30.81 $30.55 $30.71 $24.41 489,443
2018-11-07 $30.60 $30.81 $30.45 $30.76 $24.45 425,866
2018-11-06 $30.07 $30.51 $30.07 $30.51 $24.25 356,308
2018-11-05 $30.04 $30.25 $29.88 $30.02 $23.86 815,309
2018-11-02 $29.94 $29.94 $29.59 $29.91 $23.77 640,006
2018-11-01 $29.85 $29.96 $29.66 $29.88 $23.75 886,646
2018-10-31 $30.09 $30.13 $29.72 $29.78 $23.67 1,052,482
2018-10-30 $30.05 $30.33 $29.87 $29.98 $23.83 695,041
2018-10-29 $30.10 $30.27 $29.83 $30.00 $23.84 701,370
2018-10-26 $30.17 $30.26 $29.60 $29.86 $23.73 823,619
2018-10-25 $29.90 $30.83 $29.69 $30.32 $24.10 788,906
2018-10-24 $29.40 $29.87 $29.38 $29.68 $23.59 588,964
2018-10-23 $29.33 $29.44 $29.00 $29.40 $23.37 529,486
2018-10-22 $29.56 $29.65 $29.25 $29.27 $23.26 378,649
2018-10-19 $29.54 $29.60 $29.39 $29.48 $23.43 403,208
2018-10-18 $29.36 $29.64 $29.32 $29.49 $23.44 662,059
2018-10-17 $29.53 $29.55 $29.22 $29.37 $23.34 587,457
2018-10-16 $29.02 $29.62 $28.85 $29.56 $23.49 559,413
2018-10-15 $28.66 $29.15 $28.66 $28.91 $22.98 1,102,864
2018-10-12 $28.96 $29.13 $28.48 $28.68 $22.79 953,623
2018-10-11 $29.46 $29.46 $28.65 $28.75 $22.85 1,704,608
2018-10-10 $29.87 $29.95 $29.44 $29.46 $23.41 1,468,811
2018-10-09 $29.70 $30.04 $29.60 $29.95 $23.80 833,721
2018-10-08 $29.32 $29.67 $29.32 $29.64 $23.56 1,051,715
2018-10-05 $29.34 $29.64 $29.21 $29.27 $23.26 1,606,385
2018-10-04 $32.28 $32.34 $32.00 $32.20 $23.58 863,885
2018-10-03 $32.42 $32.66 $32.22 $32.34 $23.68 1,120,733
2018-10-02 $32.20 $32.44 $32.16 $32.38 $23.71 1,538,752
2018-10-01 $32.14 $32.29 $32.01 $32.16 $23.55 1,191,907
2018-09-28 $31.60 $32.09 $31.35 $32.09 $23.50 1,310,724
2018-09-27 $31.84 $31.90 $31.52 $31.61 $23.15 895,851
2018-09-26 $31.79 $31.84 $31.42 $31.42 $23.01 572,473
2018-09-25 $31.95 $31.97 $31.75 $31.81 $23.29 568,883
2018-09-24 $32.25 $32.25 $31.85 $31.94 $23.39 565,853
2018-09-21 $32.21 $32.29 $32.11 $32.28 $23.64 4,983,083
2018-09-20 $32.05 $32.24 $31.90 $32.22 $23.59 497,709
2018-09-19 $32.28 $32.33 $31.99 $32.06 $23.48 603,483
2018-09-18 $32.45 $32.55 $32.34 $32.35 $23.69 627,067
2018-09-17 $32.29 $32.50 $32.26 $32.49 $23.79 741,610
2018-09-14 $32.16 $32.35 $32.03 $32.29 $23.64 986,974
2018-09-13 $32.21 $32.39 $32.06 $32.24 $23.61 914,136
2018-09-12 $32.10 $32.28 $32.00 $32.09 $23.50 768,693
2018-09-11 $32.16 $32.24 $32.04 $32.10 $23.50 763,347
2018-09-10 $32.00 $32.33 $31.97 $32.21 $23.58 1,014,666
2018-09-07 $31.95 $32.36 $31.95 $32.00 $23.43 726,638
2018-09-06 $31.85 $32.09 $31.83 $32.05 $23.47 455,534
2018-09-05 $31.88 $32.03 $31.81 $31.82 $23.30 446,459
2018-09-04 $31.98 $32.18 $31.82 $31.95 $23.39 571,080
2018-08-31 $32.11 $32.19 $31.95 $32.06 $23.48 768,146
2018-08-30 $32.15 $32.21 $31.96 $32.11 $23.51 533,732
2018-08-29 $32.20 $32.22 $32.05 $32.12 $23.52 401,557
2018-08-28 $32.05 $32.21 $31.97 $32.17 $23.56 560,108
2018-08-27 $32.13 $32.15 $31.95 $32.03 $23.45 578,928
2018-08-24 $32.00 $32.10 $31.98 $32.04 $23.46 414,047
2018-08-23 $32.06 $32.20 $31.99 $32.05 $23.47 479,181
2018-08-22 $32.04 $32.12 $31.91 $32.10 $23.50 418,721
2018-08-21 $32.08 $32.16 $31.94 $32.02 $23.45 659,071
2018-08-20 $32.10 $32.36 $32.00 $32.10 $23.50 759,479
2018-08-17 $31.89 $32.06 $31.78 $32.03 $23.45 827,001
2018-08-16 $31.92 $31.95 $31.69 $31.89 $23.35 486,342
2018-08-15 $31.67 $32.06 $31.51 $31.94 $23.39 996,895
2018-08-14 $31.58 $31.71 $31.53 $31.65 $23.17 347,948
2018-08-13 $31.53 $31.66 $31.46 $31.59 $23.13 454,265
2018-08-10 $31.51 $31.68 $31.43 $31.56 $23.11 487,826
2018-08-09 $31.53 $31.69 $31.49 $31.57 $23.12 252,326
2018-08-08 $31.59 $31.64 $31.39 $31.54 $23.09 441,135
2018-08-07 $31.67 $31.79 $31.48 $31.56 $23.11 320,125
2018-08-06 $31.75 $31.81 $31.59 $31.66 $23.18 485,897
2018-08-03 $31.65 $31.70 $31.39 $31.70 $23.21 555,316
2018-08-02 $31.65 $31.73 $31.37 $31.39 $22.98 1,091,238
2018-08-01 $32.02 $32.10 $31.41 $31.71 $23.22 994,745
2018-07-31 $31.39 $32.31 $31.16 $32.24 $23.61 1,530,251
2018-07-30 $31.21 $31.35 $31.07 $31.25 $22.88 451,943
2018-07-27 $31.43 $31.46 $31.12 $31.21 $22.85 367,057
2018-07-26 $31.26 $31.45 $31.20 $31.40 $22.99 486,117
2018-07-25 $31.18 $31.33 $31.17 $31.20 $22.85 258,201
2018-07-24 $31.31 $31.31 $31.09 $31.19 $22.84 347,925
2018-07-23 $31.18 $31.30 $31.00 $31.27 $22.90 372,966
2018-07-20 $31.47 $31.59 $31.02 $31.23 $22.87 256,667
2018-07-19 $31.22 $31.60 $31.09 $31.55 $23.10 317,061
2018-07-18 $31.20 $31.33 $31.08 $31.21 $22.85 298,053
2018-07-17 $31.50 $31.51 $31.21 $31.23 $22.87 422,720
2018-07-16 $31.64 $31.64 $31.34 $31.46 $23.04 358,695
2018-07-13 $31.76 $31.81 $31.59 $31.66 $23.18 283,705
2018-07-12 $31.76 $31.82 $31.57 $31.75 $23.25 286,151
2018-07-11 $31.79 $31.89 $31.71 $31.74 $23.24 288,345
2018-07-10 $31.99 $32.00 $31.73 $31.80 $23.28 546,832
2018-07-09 $32.03 $32.09 $31.70 $31.92 $23.37 520,920
2018-07-06 $31.97 $32.09 $31.91 $32.01 $23.44 524,021
2018-07-05 $31.85 $31.86 $31.59 $31.84 $23.31 869,492
2018-07-03 $31.58 $31.96 $31.54 $31.79 $23.28 410,607
2018-07-02 $31.48 $31.57 $31.24 $31.57 $23.12 497,160
2018-06-29 $31.35 $31.63 $31.25 $31.50 $23.07 452,837
2018-06-28 $31.44 $31.57 $31.21 $31.45 $23.03 585,725
2018-06-27 $31.54 $31.74 $31.40 $31.45 $23.03 468,031
2018-06-26 $31.63 $31.82 $31.42 $31.45 $23.03 1,082,969
2018-06-25 $31.61 $31.78 $31.52 $31.66 $23.18 747,148
2018-06-22 $31.36 $31.58 $31.32 $31.58 $23.12 832,594
2018-06-21 $31.22 $31.38 $31.08 $31.38 $22.98 600,377
2018-06-20 $31.15 $31.39 $31.04 $31.25 $22.88 817,106
2018-06-19 $31.18 $31.26 $30.98 $30.99 $22.69 838,617
2018-06-18 $30.98 $31.29 $30.98 $31.20 $22.85 717,647
2018-06-15 $31.00 $31.07 $30.89 $31.01 $22.71 1,230,178
2018-06-14 $30.63 $30.96 $30.56 $30.94 $22.66 567,817
2018-06-13 $31.03 $31.09 $30.51 $30.58 $22.39 464,642
2018-06-12 $30.94 $31.08 $30.83 $30.98 $22.68 480,704
2018-06-11 $31.10 $31.13 $30.84 $30.95 $22.66 432,700
2018-06-08 $31.11 $31.17 $31.03 $31.08 $22.76 330,325
2018-06-07 $31.17 $31.17 $30.93 $31.13 $22.79 956,396
2018-06-06 $31.00 $31.25 $30.81 $31.12 $22.79 632,833
2018-06-05 $31.34 $31.35 $31.01 $31.03 $22.72 615,798
2018-06-04 $31.11 $31.31 $31.02 $31.30 $22.92 605,602
2018-06-01 $31.18 $31.20 $30.99 $31.03 $22.72 536,590
2018-05-31 $31.06 $31.16 $31.01 $31.11 $22.78 777,728
2018-05-30 $31.02 $31.38 $30.89 $31.26 $22.89 509,630
2018-05-29 $30.72 $31.05 $30.65 $31.02 $22.71 593,060
2018-05-25 $30.81 $30.90 $30.63 $30.82 $22.57 406,162
2018-05-24 $30.88 $30.97 $30.60 $30.76 $22.52 306,663
2018-05-23 $30.50 $30.99 $30.50 $30.85 $22.59 505,587
2018-05-22 $30.55 $30.66 $30.50 $30.53 $22.35 624,882
2018-05-21 $30.51 $30.65 $30.26 $30.58 $22.39 656,422
2018-05-18 $30.41 $30.50 $30.21 $30.38 $22.25 473,731
2018-05-17 $30.48 $30.67 $30.34 $30.38 $22.25 526,141
2018-05-16 $30.63 $30.71 $30.45 $30.57 $22.38 451,775
2018-05-15 $30.95 $31.05 $30.57 $30.65 $22.44 622,660
2018-05-14 $31.50 $31.50 $30.98 $31.20 $22.85 583,831
2018-05-11 $31.56 $31.63 $31.42 $31.50 $23.07 653,387
2018-05-10 $31.82 $31.82 $31.48 $31.53 $23.09 461,012
2018-05-09 $31.47 $31.78 $31.42 $31.73 $23.23 758,204
2018-05-08 $31.58 $31.73 $31.36 $31.42 $23.01 677,908
2018-05-07 $31.40 $31.62 $31.38 $31.58 $23.12 411,058
2018-05-04 $31.19 $31.40 $31.18 $31.29 $22.91 436,702
2018-05-03 $31.16 $31.33 $31.12 $31.18 $22.83 354,553
2018-05-02 $31.11 $31.38 $30.83 $31.26 $22.89 955,721
2018-05-01 $31.03 $31.30 $30.93 $31.19 $22.84 630,438
2018-04-30 $31.24 $31.31 $30.99 $30.99 $22.69 647,177
2018-04-27 $30.92 $31.27 $30.92 $31.16 $22.82 444,788
2018-04-26 $30.76 $31.19 $30.70 $30.93 $22.65 591,722
2018-04-25 $30.58 $30.78 $30.46 $30.72 $22.49 443,800
2018-04-24 $30.53 $30.65 $30.40 $30.62 $22.42 462,013
2018-04-23 $30.36 $30.54 $30.27 $30.43 $22.28 490,804
2018-04-20 $30.43 $30.58 $30.23 $30.28 $22.17 395,866
2018-04-19 $30.83 $30.83 $30.26 $30.46 $22.30 456,547
2018-04-18 $30.86 $31.00 $30.76 $30.80 $22.55 511,392
2018-04-17 $30.67 $30.90 $30.54 $30.75 $22.52 858,112
2018-04-16 $30.40 $30.67 $30.26 $30.55 $22.37 546,273
2018-04-13 $30.31 $30.37 $30.04 $30.34 $22.22 626,330
2018-04-12 $30.44 $30.44 $30.02 $30.21 $22.12 602,434
2018-04-11 $30.23 $30.55 $30.17 $30.39 $22.25 414,252
2018-04-10 $30.30 $30.35 $30.14 $30.25 $22.15 570,729
2018-04-09 $30.33 $30.42 $30.13 $30.15 $22.08 468,504
2018-04-06 $30.33 $30.63 $30.23 $30.32 $22.20 532,359
2018-04-05 $30.65 $30.65 $30.22 $30.40 $22.26 453,670
2018-04-04 $30.37 $30.71 $30.35 $30.60 $22.41 436,485
2018-04-03 $30.31 $30.66 $30.19 $30.54 $22.36 839,409
2018-04-02 $30.62 $30.72 $30.11 $30.25 $22.15 911,000
2018-03-29 $30.74 $30.84 $30.55 $30.67 $22.46 734,852
2018-03-28 $30.26 $30.75 $30.07 $30.63 $22.43 747,343
2018-03-27 $30.09 $30.41 $29.83 $30.15 $22.08 595,604
2018-03-26 $29.80 $30.07 $29.80 $30.01 $21.97 730,440
2018-03-23 $30.04 $30.04 $29.53 $29.57 $21.65 967,142
2018-03-22 $30.38 $30.64 $30.05 $30.05 $22.00 1,196,476
2018-03-21 $30.22 $30.62 $30.13 $30.47 $22.31 978,352
2018-03-20 $30.00 $30.32 $30.00 $30.25 $22.15 911,650
2018-03-19 $30.03 $30.10 $29.88 $30.03 $21.99 890,341
2018-03-16 $30.10 $30.26 $29.96 $29.96 $21.94 6,203,367
2018-03-15 $30.13 $30.17 $29.94 $30.06 $22.01 795,908
2018-03-14 $29.99 $30.09 $29.85 $30.05 $22.00 744,450
2018-03-13 $30.14 $30.19 $29.89 $29.99 $21.96 847,066
2018-03-12 $30.35 $30.39 $29.99 $30.01 $21.97 910,679
2018-03-09 $30.24 $30.34 $30.04 $30.34 $22.22 616,547
2018-03-08 $30.06 $30.24 $30.03 $30.16 $22.08 682,951
2018-03-07 $29.94 $30.15 $29.94 $30.10 $22.04 767,061
2018-03-06 $29.90 $30.07 $29.65 $30.02 $21.98 791,449
2018-03-05 $29.85 $30.06 $29.80 $29.90 $21.89 904,994
2018-03-02 $29.40 $29.97 $29.27 $29.91 $21.90 1,176,003
2018-03-01 $29.40 $29.77 $29.30 $29.55 $21.64 758,853
2018-02-28 $29.32 $29.65 $29.23 $29.42 $21.54 974,321
2018-02-27 $29.62 $29.65 $29.08 $29.19 $21.37 845,260
2018-02-26 $29.52 $29.61 $29.24 $29.60 $21.67 479,961
2018-02-23 $29.27 $29.48 $29.10 $29.45 $21.56 391,403
2018-02-22 $29.02 $29.35 $28.91 $29.13 $21.33 870,272
2018-02-21 $29.34 $29.45 $28.91 $28.91 $21.17 859,717
2018-02-20 $29.53 $29.70 $29.40 $29.40 $21.53 819,156
2018-02-16 $29.32 $29.77 $29.26 $29.62 $21.69 784,247
2018-02-15 $28.90 $28.96 $28.43 $28.95 $21.20 687,998
2018-02-14 $28.44 $28.62 $28.38 $28.55 $20.91 701,033
2018-02-13 $28.70 $28.77 $28.34 $28.64 $20.97 873,323
2018-02-12 $28.72 $28.84 $28.01 $28.80 $21.09 1,295,714
2018-02-09 $28.19 $28.77 $27.96 $28.57 $20.92 1,284,210
2018-02-08 $28.83 $29.02 $28.10 $28.10 $20.58 928,619
2018-02-07 $28.68 $29.16 $28.68 $28.79 $21.08 868,830
2018-02-06 $28.47 $28.98 $28.13 $28.75 $21.05 2,122,630
2018-02-05 $29.23 $29.58 $28.79 $28.81 $21.10 1,122,965
2018-02-02 $29.50 $29.68 $29.19 $29.37 $21.51 700,483
2018-02-01 $29.91 $30.12 $29.64 $29.65 $21.71 553,752
2018-01-31 $29.80 $30.09 $29.75 $29.91 $21.90 923,568
2018-01-30 $29.69 $29.78 $29.50 $29.75 $21.78 528,713
2018-01-29 $30.00 $30.00 $29.70 $29.78 $21.81 493,673
2018-01-26 $30.28 $30.28 $29.80 $29.99 $21.96 745,697
2018-01-25 $30.29 $30.39 $30.14 $30.17 $22.09 1,022,447
2018-01-24 $30.37 $30.37 $29.99 $30.26 $22.16 468,287
2018-01-23 $30.11 $30.37 $29.97 $30.37 $22.24 330,801
2018-01-22 $29.83 $30.06 $29.75 $30.04 $22.00 475,053
2018-01-19 $29.73 $29.87 $29.60 $29.87 $21.87 396,408
2018-01-18 $29.91 $29.91 $29.57 $29.64 $21.70 719,995
2018-01-17 $29.86 $29.98 $29.74 $29.96 $21.94 542,324
2018-01-16 $29.84 $30.23 $29.75 $29.78 $21.81 703,233
2018-01-12 $29.73 $29.82 $29.60 $29.82 $21.83 625,687
2018-01-11 $29.74 $29.79 $29.62 $29.78 $21.81 588,637
2018-01-10 $29.71 $29.74 $29.48 $29.69 $21.74 752,665
2018-01-09 $29.76 $29.77 $29.48 $29.76 $21.79 557,134
2018-01-08 $29.79 $29.85 $29.62 $29.69 $21.74 384,621
2018-01-05 $29.90 $29.90 $29.66 $29.78 $21.81 736,687
2018-01-04 $30.26 $30.28 $29.76 $29.78 $21.81 642,508
2018-01-03 $30.59 $30.59 $30.20 $30.31 $22.19 290,717
2018-01-02 $30.52 $30.64 $30.37 $30.55 $22.37 589,196
2017-12-29 $30.72 $30.72 $30.44 $30.51 $22.34 332,802
2017-12-28 $30.55 $30.70 $30.42 $30.66 $22.45 411,182
2017-12-27 $30.41 $30.57 $30.36 $30.56 $22.38 278,503
2017-12-26 $30.25 $30.52 $30.25 $30.35 $22.22 261,308
2017-12-22 $30.25 $30.33 $30.11 $30.30 $22.19 345,737
2017-12-21 $30.39 $30.39 $30.09 $30.25 $22.15 549,107
2017-12-20 $30.46 $30.64 $30.35 $30.40 $22.26 660,802
2017-12-19 $30.78 $30.80 $30.27 $30.48 $22.32 679,705
2017-12-18 $30.72 $30.99 $30.25 $30.82 $22.57 394,073
2017-12-15 $30.50 $30.67 $30.45 $30.63 $22.43 711,016
2017-12-14 $30.48 $30.55 $30.31 $30.41 $22.27 405,772
2017-12-13 $30.44 $30.61 $30.21 $30.39 $22.25 871,531
2017-12-12 $30.16 $31.63 $30.04 $30.41 $22.27 743,389
2017-12-11 $30.12 $30.17 $29.90 $30.16 $22.08 535,218
2017-12-08 $30.10 $30.22 $30.04 $30.17 $22.09 309,809
2017-12-07 $30.00 $30.17 $29.97 $30.09 $22.03 422,469
2017-12-06 $30.08 $30.16 $29.90 $30.07 $22.02 347,528
2017-12-05 $30.28 $30.37 $29.94 $29.97 $21.94 582,708
2017-12-04 $30.32 $30.38 $30.16 $30.36 $22.23 530,844
2017-12-01 $30.10 $30.24 $29.81 $30.20 $22.11 484,916
2017-11-30 $30.31 $30.46 $29.99 $30.06 $22.01 824,494
2017-11-29 $30.32 $30.43 $30.13 $30.33 $22.21 390,453
2017-11-28 $30.08 $30.34 $30.08 $30.28 $22.17 560,945
2017-11-27 $30.17 $30.39 $30.04 $30.15 $22.08 497,145
2017-11-24 $30.10 $30.18 $30.06 $30.14 $22.07 138,194
2017-11-22 $30.25 $30.25 $29.97 $30.07 $22.02 572,189
2017-11-21 $30.17 $30.37 $30.12 $30.36 $22.23 383,108
2017-11-20 $30.18 $30.19 $30.04 $30.09 $22.03 318,266
2017-11-17 $30.18 $30.27 $30.06 $30.17 $22.09 483,198
2017-11-16 $29.99 $30.38 $29.88 $30.31 $22.19 572,885
2017-11-15 $30.33 $30.43 $29.99 $30.01 $21.97 681,446
2017-11-14 $30.54 $30.64 $30.31 $30.45 $22.30 579,307
2017-11-13 $30.55 $30.68 $30.34 $30.59 $22.40 1,284,831
2017-11-10 $30.22 $30.54 $30.22 $30.37 $22.24 534,310
2017-11-09 $30.37 $30.59 $30.22 $30.31 $22.19 433,286
2017-11-08 $30.25 $30.49 $30.16 $30.48 $22.32 494,061
2017-11-07 $30.30 $30.52 $30.24 $30.28 $22.17 317,866
2017-11-06 $30.12 $30.43 $30.12 $30.36 $22.23 302,755
2017-11-03 $30.16 $30.28 $29.98 $30.07 $22.02 419,269
2017-11-02 $30.13 $30.46 $30.12 $30.30 $22.19 437,852
2017-11-01 $30.12 $30.20 $29.95 $30.13 $22.06 474,549
2017-10-31 $30.08 $30.14 $29.82 $30.05 $22.00 822,927
2017-10-30 $30.05 $30.12 $29.89 $29.95 $21.93 664,744
2017-10-27 $29.88 $30.23 $29.84 $30.20 $22.11 624,283
2017-10-26 $29.99 $30.07 $29.73 $29.80 $21.82 1,018,311
2017-10-25 $30.02 $30.37 $29.65 $30.02 $21.98 689,649
2017-10-24 $29.89 $30.06 $29.80 $29.98 $21.95 904,790
2017-10-23 $29.96 $30.15 $29.92 $29.99 $21.96 647,172
2017-10-20 $30.02 $30.11 $29.75 $30.00 $21.97 719,846
2017-10-19 $30.17 $30.17 $29.98 $30.01 $21.97 615,875
2017-10-18 $30.01 $30.17 $29.99 $30.14 $22.07 711,068
2017-10-17 $30.20 $30.41 $30.03 $30.06 $22.01 524,371
2017-10-16 $30.49 $30.55 $30.25 $30.29 $22.18 324,746
2017-10-13 $30.77 $30.77 $30.45 $30.50 $22.33 369,568
2017-10-12 $30.49 $30.60 $30.40 $30.60 $22.41 731,691
2017-10-11 $30.52 $30.66 $30.44 $30.49 $22.33 290,257
2017-10-10 $30.59 $30.79 $30.40 $30.54 $22.36 296,914
2017-10-09 $30.50 $30.63 $30.49 $30.53 $22.35 203,053
2017-10-06 $30.65 $30.65 $30.42 $30.50 $22.33 439,671
2017-10-05 $30.64 $30.87 $30.59 $30.80 $22.55 520,324
2017-10-04 $30.33 $30.67 $30.30 $30.60 $22.41 581,368
2017-10-03 $30.35 $30.40 $30.22 $30.29 $22.18 374,610
2017-10-02 $30.42 $30.52 $30.16 $30.35 $22.22 529,984
2017-09-29 $30.30 $30.53 $30.29 $30.40 $22.26 605,429
2017-09-28 $30.38 $30.39 $30.11 $30.37 $22.24 501,714
2017-09-27 $30.33 $30.37 $30.08 $30.36 $22.23 426,117
2017-09-26 $30.16 $30.46 $30.05 $30.37 $22.24 562,812
2017-09-25 $30.13 $30.31 $30.07 $30.14 $22.07 976,335
2017-09-22 $30.25 $30.44 $29.92 $30.06 $22.01 761,808
2017-09-21 $30.36 $30.45 $30.13 $30.24 $22.14 502,977
2017-09-20 $30.33 $30.39 $29.94 $30.35 $22.22 789,649
2017-09-19 $30.40 $30.43 $30.18 $30.26 $22.16 750,334
2017-09-18 $30.72 $30.82 $30.16 $30.40 $22.26 945,888
2017-09-15 $30.57 $30.76 $30.43 $30.75 $22.52 820,245
2017-09-14 $30.46 $30.72 $30.37 $30.70 $22.48 576,935
2017-09-13 $30.94 $31.02 $30.45 $30.49 $22.33 815,927
2017-09-12 $30.95 $31.01 $30.80 $30.94 $22.66 1,178,705
2017-09-11 $30.98 $30.98 $30.85 $30.95 $22.66 990,378
2017-09-08 $30.86 $31.00 $30.82 $30.88 $22.61 594,042
2017-09-07 $30.89 $30.96 $30.82 $30.90 $22.63 463,170
2017-09-06 $30.86 $31.01 $30.81 $30.85 $22.59 448,451
2017-09-05 $30.86 $30.90 $30.65 $30.77 $22.53 444,250
2017-09-01 $30.97 $31.04 $30.83 $30.86 $22.60 399,234
2017-08-31 $30.45 $31.01 $30.45 $30.94 $22.66 598,052
2017-08-30 $30.23 $30.48 $30.08 $30.42 $22.27 613,757
2017-08-29 $30.21 $30.33 $30.11 $30.24 $22.14 581,057
2017-08-28 $30.47 $30.53 $30.13 $30.29 $22.18 584,727
2017-08-25 $30.42 $30.56 $30.21 $30.44 $22.29 911,901
2017-08-24 $30.37 $30.48 $30.26 $30.33 $22.21 787,443
2017-08-23 $30.39 $30.44 $30.19 $30.35 $22.22 470,299
2017-08-22 $30.43 $30.59 $30.33 $30.47 $22.31 426,254
2017-08-21 $30.36 $30.49 $30.33 $30.43 $22.28 298,860
2017-08-18 $30.33 $30.36 $30.10 $30.32 $22.20 497,919
2017-08-17 $30.52 $30.71 $30.44 $30.44 $22.29 486,298
2017-08-16 $30.46 $30.71 $30.39 $30.56 $22.38 684,466
2017-08-15 $30.55 $30.56 $30.14 $30.45 $22.30 1,345,771
2017-08-14 $30.55 $30.81 $30.51 $30.56 $22.38 547,338
2017-08-11 $30.38 $30.53 $30.24 $30.45 $22.30 925,458
2017-08-10 $30.58 $30.71 $30.51 $30.56 $22.38 404,855
2017-08-09 $30.86 $30.87 $30.60 $30.67 $22.46 583,571
2017-08-08 $31.03 $31.06 $30.71 $30.82 $22.57 459,937
2017-08-07 $31.12 $31.12 $30.88 $31.05 $22.74 384,901
2017-08-04 $31.15 $31.25 $30.95 $31.13 $22.79 583,150
2017-08-03 $31.58 $31.58 $31.03 $31.10 $22.77 492,110
2017-08-02 $31.77 $31.82 $31.52 $31.59 $23.13 356,685
2017-08-01 $31.67 $31.92 $31.54 $31.82 $23.30 436,924
2017-07-31 $31.68 $31.68 $31.35 $31.58 $23.12 567,667
2017-07-28 $31.56 $31.61 $31.41 $31.59 $23.13 297,308
2017-07-27 $31.44 $31.56 $31.25 $31.56 $23.11 535,266
2017-07-26 $31.57 $31.69 $31.44 $31.48 $23.05 438,663
2017-07-25 $31.41 $31.90 $31.23 $31.58 $23.12 826,003
2017-07-24 $31.85 $32.00 $31.65 $31.69 $23.20 360,996
2017-07-21 $32.00 $32.05 $31.69 $31.82 $23.30 283,615
2017-07-20 $32.32 $32.35 $31.92 $31.92 $23.37 344,628
2017-07-19 $31.77 $32.32 $31.76 $32.32 $23.67 542,198
2017-07-18 $31.86 $31.97 $31.72 $31.74 $23.24 278,206
2017-07-17 $31.72 $31.92 $31.63 $31.81 $23.29 270,752
2017-07-14 $31.67 $31.78 $31.65 $31.71 $23.22 370,017
2017-07-13 $31.58 $31.58 $31.39 $31.51 $23.07 412,826
2017-07-12 $31.22 $31.66 $31.22 $31.53 $23.09 490,528
2017-07-11 $31.05 $31.05 $30.82 $31.03 $22.72 420,543
2017-07-10 $31.47 $31.50 $31.01 $31.03 $22.72 387,909
2017-07-07 $31.29 $31.47 $31.14 $31.47 $23.04 523,730
2017-07-06 $31.85 $31.88 $31.18 $31.29 $22.91 605,939
2017-07-05 $32.17 $32.17 $31.87 $31.91 $23.37 549,323
2017-07-03 $31.69 $32.23 $31.68 $32.16 $23.55 304,336
2017-06-30 $31.77 $31.77 $31.35 $31.60 $23.14 970,168
2017-06-29 $31.78 $31.78 $31.29 $31.62 $23.15 506,608
2017-06-28 $31.93 $32.00 $31.77 $31.87 $23.34 475,789
2017-06-27 $31.89 $31.91 $31.69 $31.79 $23.28 500,308
2017-06-26 $32.14 $32.17 $31.83 $31.97 $23.41 457,859
2017-06-23 $31.52 $32.11 $31.52 $32.07 $23.48 896,519
2017-06-22 $31.40 $31.71 $31.32 $31.53 $23.09 563,541
2017-06-21 $31.67 $31.72 $31.26 $31.46 $23.04 396,905
2017-06-20 $31.79 $31.89 $31.44 $31.69 $23.20 450,240
2017-06-19 $31.72 $31.83 $31.65 $31.77 $23.26 434,692
2017-06-16 $31.98 $31.98 $31.60 $31.67 $23.19 985,611
2017-06-15 $31.90 $31.96 $31.81 $31.88 $23.34 451,931
2017-06-14 $32.08 $32.18 $31.83 $31.99 $23.42 654,700
2017-06-13 $31.91 $32.00 $31.77 $31.98 $23.42 816,444
2017-06-12 $31.67 $31.98 $31.62 $31.89 $23.35 837,250
2017-06-09 $31.40 $31.76 $31.27 $31.69 $23.20 781,631
2017-06-08 $31.37 $31.52 $31.14 $31.36 $22.96 5,702
2017-06-07 $31.35 $31.48 $31.16 $31.40 $22.99 4,573
2017-06-06 $31.55 $31.57 $31.23 $31.35 $22.96 325,898
2017-06-05 $31.80 $31.82 $31.47 $31.51 $23.07 466,090
2017-06-02 $31.45 $31.88 $31.38 $31.83 $23.31 728,573
2017-06-01 $31.09 $31.39 $30.92 $31.34 $22.95 630,777
2017-05-31 $31.27 $31.48 $31.01 $31.12 $22.79 966,051
2017-05-30 $31.25 $31.32 $31.12 $31.28 $22.90 352,277
2017-05-26 $31.14 $31.33 $31.12 $31.22 $22.86 388,566
2017-05-25 $31.40 $31.46 $31.10 $31.17 $22.82 484,829
2017-05-24 $31.31 $31.48 $31.27 $31.37 $22.97 403,215
2017-05-23 $31.12 $31.39 $31.00 $31.26 $22.89 364,422
2017-05-22 $31.05 $31.13 $30.96 $30.98 $22.68 618,534
2017-05-19 $30.81 $31.14 $30.74 $31.00 $22.70 596,707
2017-05-18 $30.75 $31.03 $30.68 $30.86 $22.60 785,613
2017-05-17 $30.50 $30.87 $30.50 $30.77 $22.53 585,842
2017-05-16 $30.68 $30.73 $30.46 $30.50 $22.33 1,077,955
2017-05-15 $30.81 $30.94 $30.63 $30.68 $22.46 1,146,855
2017-05-12 $30.96 $31.01 $30.71 $30.73 $22.50 542,746
2017-05-11 $31.23 $31.34 $30.80 $30.99 $22.69 765,996
2017-05-10 $31.29 $31.58 $31.20 $31.32 $22.93 785,074
2017-05-09 $31.27 $31.34 $31.11 $31.31 $22.93 897,255
2017-05-08 $31.47 $31.55 $31.12 $31.24 $22.87 833,009
2017-05-05 $31.57 $31.79 $31.32 $31.49 $23.06 454,446
2017-05-04 $31.39 $31.57 $30.62 $31.50 $23.07 593,592
2017-05-03 $32.00 $32.04 $31.27 $31.49 $23.06 453,617
2017-05-02 $32.06 $32.14 $31.77 $31.87 $23.34 482,605
2017-05-01 $32.03 $32.09 $31.82 $32.09 $23.50 412,908
2017-04-28 $32.00 $32.00 $31.74 $31.99 $23.42 500,256
2017-04-27 $32.05 $32.20 $31.87 $32.04 $23.46 331,657
2017-04-26 $32.10 $32.13 $31.90 $31.98 $23.42 317,534
2017-04-25 $31.96 $32.21 $31.94 $32.10 $23.50 510,740
2017-04-24 $32.51 $32.51 $31.75 $31.97 $23.41 597,312
2017-04-21 $32.33 $32.47 $32.18 $32.34 $23.68 537,763
2017-04-20 $32.38 $32.47 $32.03 $32.42 $23.74 534,721
2017-04-19 $32.33 $32.43 $32.27 $32.37 $23.70 479,466
2017-04-18 $32.46 $32.46 $32.11 $32.34 $23.68 443,068
2017-04-17 $32.12 $32.51 $32.09 $32.51 $23.80 603,881
2017-04-13 $32.29 $32.30 $31.95 $32.01 $23.44 391,522
2017-04-12 $32.31 $32.45 $32.14 $32.25 $23.61 470,755
2017-04-11 $32.06 $32.29 $31.89 $32.28 $23.64 387,230
2017-04-10 $31.66 $32.08 $31.59 $32.02 $23.45 461,036
2017-04-07 $31.71 $31.86 $31.59 $31.64 $23.17 327,201
2017-04-06 $31.37 $31.79 $31.27 $31.66 $23.18 541,988
2017-04-05 $31.34 $31.56 $31.20 $31.42 $23.01 700,588
2017-04-04 $31.18 $31.30 $31.03 $31.26 $22.89 618,093
2017-04-03 $31.20 $31.31 $31.13 $31.22 $22.86 549,858
2017-03-31 $31.24 $31.34 $31.08 $31.22 $22.86 631,559
2017-03-30 $31.37 $31.41 $31.03 $31.27 $22.90 1,604,433
2017-03-29 $31.14 $31.47 $30.96 $31.46 $23.04 536,072
2017-03-28 $31.34 $31.38 $31.09 $31.17 $22.82 755,869
2017-03-27 $31.46 $31.55 $30.97 $31.30 $22.92 651,112
2017-03-24 $31.36 $31.56 $31.36 $31.48 $23.05 384,209
2017-03-23 $31.23 $31.60 $31.21 $31.38 $22.98 502,035
2017-03-22 $31.19 $31.37 $31.02 $31.29 $22.91 508,535
2017-03-21 $31.37 $31.49 $30.96 $31.09 $22.76 784,349
2017-03-20 $31.33 $31.41 $31.18 $31.33 $22.94 268,719
2017-03-17 $31.15 $31.39 $31.07 $31.34 $22.95 748,434
2017-03-16 $31.16 $31.41 $31.12 $31.14 $22.80 896,518
2017-03-15 $30.62 $31.32 $30.54 $31.12 $22.79 690,932
2017-03-14 $30.42 $30.61 $30.30 $30.53 $22.35 414,002
2017-03-13 $30.68 $30.82 $30.43 $30.57 $22.38 624,977
2017-03-10 $30.82 $30.91 $30.34 $30.70 $22.48 573,574
2017-03-09 $31.14 $31.26 $30.48 $30.59 $22.40 639,290
2017-03-08 $30.97 $31.15 $30.93 $31.10 $22.77 1,099,441
2017-03-07 $31.02 $31.20 $30.91 $31.16 $22.82 596,240
2017-03-06 $31.07 $31.15 $30.90 $31.10 $22.77 412,304
2017-03-03 $31.04 $31.16 $30.76 $31.16 $22.82 402,122
2017-03-02 $31.40 $31.40 $31.07 $31.12 $22.79 313,634
2017-03-01 $31.14 $31.62 $31.11 $31.43 $23.01 676,904
2017-02-28 $31.88 $31.88 $31.19 $31.26 $22.89 976,898
2017-02-27 $31.53 $32.02 $31.53 $31.97 $23.41 636,919
2017-02-24 $31.49 $31.67 $31.37 $31.63 $23.16 370,908
2017-02-23 $31.54 $31.55 $31.28 $31.51 $23.07 727,001
2017-02-22 $31.63 $31.66 $31.25 $31.46 $23.04 467,388
2017-02-21 $31.22 $31.72 $31.22 $31.62 $23.15 474,106
2017-02-17 $31.19 $31.32 $30.90 $31.22 $22.86 432,368
2017-02-16 $31.00 $31.49 $30.94 $31.23 $22.87 775,653
2017-02-15 $30.37 $30.81 $30.20 $30.69 $22.47 812,115
2017-02-14 $30.58 $30.62 $30.45 $30.51 $22.34 405,761
2017-02-13 $30.85 $30.85 $30.58 $30.67 $22.46 357,394
2017-02-10 $30.70 $30.87 $30.65 $30.75 $22.52 1,112,409
2017-02-09 $30.83 $30.96 $30.68 $30.73 $22.50 420,635
2017-02-08 $30.90 $31.03 $30.77 $30.80 $22.55 405,013
2017-02-07 $30.89 $31.03 $30.70 $30.79 $22.55 420,556
2017-02-06 $30.90 $30.98 $30.72 $30.82 $22.57 256,753
2017-02-03 $30.80 $31.07 $30.71 $30.93 $22.65 321,239
2017-02-02 $30.69 $30.75 $30.48 $30.62 $22.42 526,718
2017-02-01 $30.85 $31.16 $30.67 $30.74 $22.51 595,950
2017-01-31 $30.78 $31.09 $30.71 $30.84 $22.58 428,762
2017-01-30 $31.22 $31.22 $30.69 $30.72 $22.49 448,105
2017-01-27 $31.48 $31.48 $31.07 $31.22 $22.86 569,218
2017-01-26 $31.62 $31.66 $31.30 $31.38 $22.98 798,939
2017-01-25 $31.47 $31.60 $31.39 $31.58 $23.12 857,441
2017-01-24 $31.27 $31.49 $31.15 $31.47 $23.04 670,814
2017-01-23 $30.90 $31.39 $30.90 $31.36 $22.96 638,754
2017-01-20 $30.61 $30.97 $30.51 $30.96 $22.67 595,248
2017-01-19 $30.76 $30.82 $30.52 $30.61 $22.41 642,894
2017-01-18 $30.88 $30.98 $30.76 $30.88 $22.61 485,180
2017-01-17 $30.81 $30.98 $30.70 $30.96 $22.67 579,933
2017-01-13 $30.34 $30.78 $30.30 $30.73 $22.50 607,694
2017-01-12 $30.29 $30.38 $30.04 $30.34 $22.22 440,042
2017-01-11 $30.28 $30.56 $30.25 $30.27 $22.16 582,548
2017-01-10 $30.62 $30.83 $30.26 $30.37 $22.24 634,659
2017-01-09 $30.78 $30.87 $30.47 $30.62 $22.42 829,038
2017-01-06 $30.79 $31.11 $30.70 $30.74 $22.51 607,802
2017-01-05 $30.91 $31.00 $30.54 $30.89 $22.62 680,521
2017-01-04 $30.50 $31.15 $30.43 $31.02 $22.71 838,957
2017-01-03 $30.25 $30.44 $30.08 $30.39 $22.25 894,162
2016-12-30 $30.09 $30.38 $29.93 $30.24 $22.14 679,134
2016-12-29 $29.55 $30.20 $29.55 $30.14 $22.07 511,858
2016-12-28 $29.75 $29.78 $29.50 $29.58 $21.66 374,030
2016-12-27 $29.76 $29.89 $29.67 $29.75 $21.78 390,611
2016-12-23 $30.00 $30.08 $29.71 $29.84 $21.85 305,269
2016-12-22 $30.00 $30.03 $29.74 $29.90 $21.89 556,472
2016-12-21 $30.30 $30.47 $30.08 $30.09 $22.03 442,139
2016-12-20 $30.13 $30.39 $30.13 $30.25 $22.15 471,949
2016-12-19 $30.07 $30.34 $30.00 $30.22 $22.13 574,346
2016-12-16 $29.74 $30.01 $29.61 $29.86 $21.86 939,468
2016-12-15 $29.47 $29.78 $29.36 $29.50 $21.60 703,856
2016-12-14 $29.72 $30.27 $29.48 $29.53 $21.62 1,187,664
2016-12-13 $29.39 $29.74 $29.23 $29.74 $21.78 844,936
2016-12-12 $29.03 $29.29 $28.99 $29.29 $21.45 1,884,748
2016-12-09 $29.18 $29.38 $29.00 $29.09 $21.30 1,441,185
2016-12-08 $29.13 $29.50 $29.09 $29.24 $21.41 1,250,245
2016-12-07 $29.11 $29.39 $29.06 $29.27 $21.43 817,591
2016-12-06 $28.81 $29.15 $28.74 $29.00 $21.23 1,758,194
2016-12-05 $28.92 $29.16 $28.72 $28.86 $21.13 2,920,887
2016-12-02 $28.88 $29.38 $28.72 $28.78 $21.07 1,049,224
2016-12-01 $28.94 $29.26 $28.60 $28.73 $21.04 1,020,767
2016-11-30 $29.12 $29.34 $29.02 $29.08 $21.29 1,359,099
2016-11-29 $29.31 $29.58 $29.23 $29.31 $21.46 660,506
2016-11-28 $29.30 $29.64 $29.22 $29.26 $21.42 527,873
2016-11-25 $29.00 $29.42 $29.00 $29.31 $21.46 227,013
2016-11-23 $29.01 $29.11 $28.91 $28.99 $21.23 736,160
2016-11-22 $28.96 $29.68 $28.96 $29.14 $21.34 1,119,629
2016-11-21 $29.22 $29.37 $28.85 $28.87 $21.14 719,149
2016-11-18 $28.90 $29.20 $28.86 $29.08 $21.29 719,062
2016-11-17 $28.99 $29.13 $28.83 $28.85 $21.12 514,763
2016-11-16 $28.90 $29.04 $28.64 $28.93 $21.18 727,962
2016-11-15 $29.16 $29.34 $28.75 $28.94 $21.19 824,661
2016-11-14 $28.64 $29.18 $28.33 $29.09 $21.30 1,076,505
2016-11-11 $28.60 $29.06 $28.59 $28.62 $20.96 610,948
2016-11-10 $29.20 $29.20 $28.52 $28.62 $20.96 937,344
2016-11-09 $29.22 $29.32 $28.64 $29.17 $21.36 807,747
2016-11-08 $29.82 $29.88 $29.52 $29.62 $21.69 636,164
2016-11-07 $29.25 $29.91 $29.23 $29.79 $21.81 887,864
2016-11-04 $29.05 $29.21 $28.95 $28.99 $21.23 723,404
2016-11-03 $28.06 $29.18 $28.04 $29.00 $21.23 669,420
2016-11-02 $29.62 $29.68 $29.07 $29.08 $21.29 712,447
2016-11-01 $30.09 $30.11 $29.60 $29.67 $21.73 795,555
2016-10-31 $29.57 $30.40 $29.53 $30.21 $22.12 779,550
2016-10-28 $29.62 $29.76 $29.32 $29.41 $21.53 418,392
2016-10-27 $29.82 $29.85 $29.41 $29.55 $21.64 819,863
2016-10-26 $30.37 $30.45 $29.85 $29.93 $21.92 656,266
2016-10-25 $30.62 $30.62 $30.37 $30.43 $22.28 426,834
2016-10-24 $30.59 $30.93 $30.39 $30.66 $22.45 594,580
2016-10-21 $30.40 $30.56 $30.21 $30.49 $22.33 384,589
2016-10-20 $30.65 $30.82 $30.32 $30.52 $22.35 418,306
2016-10-19 $30.69 $30.76 $30.54 $30.62 $22.42 601,091
2016-10-18 $30.82 $30.98 $30.56 $30.61 $22.41 815,958
2016-10-17 $30.59 $30.83 $30.51 $30.63 $22.43 1,049,999
2016-10-14 $30.71 $30.73 $30.36 $30.46 $22.30 671,266
2016-10-13 $30.14 $30.71 $30.09 $30.65 $22.44 991,856
2016-10-12 $29.68 $30.19 $29.65 $30.17 $22.09 949,281
2016-10-11 $29.84 $29.94 $29.55 $29.67 $21.73 615,417
2016-10-10 $29.84 $30.04 $29.72 $29.77 $21.80 518,796
2016-10-07 $29.82 $30.10 $29.46 $29.75 $21.78 620,806
2016-10-06 $29.41 $29.72 $29.16 $29.63 $21.70 761,015
2016-10-05 $29.75 $29.92 $29.34 $29.42 $21.54 1,450,798
2016-10-04 $30.16 $30.20 $29.58 $29.72 $21.76 771,767
2016-10-03 $30.10 $30.46 $29.97 $30.18 $22.10 1,234,716
2016-09-30 $31.35 $31.36 $30.20 $30.22 $22.13 1,230,371
2016-09-29 $30.68 $30.80 $30.39 $30.45 $22.30 863,527
2016-09-28 $30.65 $30.89 $30.57 $30.69 $22.47 689,138
2016-09-27 $31.20 $31.30 $30.63 $30.68 $22.46 770,665
2016-09-26 $30.96 $31.12 $30.81 $31.06 $22.74 1,035,981
2016-09-23 $30.93 $31.15 $30.59 $31.07 $22.75 972,985
2016-09-22 $31.02 $31.24 $30.85 $31.05 $22.74 962,858
2016-09-21 $30.45 $30.99 $30.41 $30.83 $22.57 890,100
2016-09-20 $30.54 $30.66 $30.37 $30.40 $22.26 501,571
2016-09-19 $30.28 $30.64 $30.24 $30.48 $22.32 667,385
2016-09-16 $30.02 $30.46 $29.92 $30.30 $22.19 2,138,195
2016-09-15 $29.84 $30.10 $29.69 $30.07 $22.02 697,427
2016-09-14 $30.08 $30.22 $29.81 $29.84 $21.85 1,060,239
2016-09-13 $30.76 $30.81 $30.09 $30.19 $22.11 768,673
2016-09-12 $31.11 $31.16 $30.65 $30.98 $22.68 1,413,166
2016-09-09 $31.51 $31.51 $30.86 $31.04 $22.73 2,119,455
2016-09-08 $31.68 $31.90 $31.57 $31.74 $23.24 1,709,695
2016-09-07 $31.75 $31.91 $31.52 $31.71 $23.22 2,916,996
2016-09-06 $31.71 $31.78 $31.53 $31.77 $23.26 1,019,611
2016-09-02 $31.50 $31.83 $31.41 $31.67 $23.19 621,430
2016-09-01 $31.36 $31.49 $31.06 $31.44 $23.02 997,172
2016-08-31 $31.06 $31.32 $30.90 $31.29 $22.91 1,374,727
2016-08-30 $30.86 $31.07 $30.64 $31.06 $22.74 1,114,945
2016-08-29 $30.63 $31.12 $30.63 $30.95 $22.66 780,122
2016-08-26 $30.63 $30.90 $30.41 $30.58 $22.39 979,529
2016-08-25 $30.52 $30.75 $30.52 $30.63 $22.43 667,583
2016-08-24 $30.59 $30.64 $30.32 $30.62 $22.42 735,552
2016-08-23 $30.26 $30.61 $30.24 $30.61 $22.41 736,355
2016-08-22 $30.08 $30.34 $29.96 $30.22 $22.13 436,329
2016-08-19 $30.44 $30.44 $29.90 $30.06 $22.01 574,124
2016-08-18 $30.09 $30.40 $30.09 $30.37 $22.24 1,140,579
2016-08-17 $30.19 $30.28 $29.89 $30.28 $22.17 807,969
2016-08-16 $29.84 $30.24 $29.56 $30.18 $22.10 993,449
2016-08-15 $30.21 $30.67 $29.95 $30.00 $21.97 1,341,574
2016-08-12 $29.69 $30.03 $29.69 $29.78 $21.81 485,217
2016-08-11 $29.91 $29.97 $29.51 $29.69 $21.74 549,281
2016-08-10 $29.84 $29.98 $29.75 $29.84 $21.85 530,321
2016-08-09 $29.65 $29.86 $29.52 $29.85 $21.86 560,489
2016-08-08 $29.60 $29.68 $29.41 $29.65 $21.71 1,141,940
2016-08-05 $29.86 $29.97 $29.58 $29.61 $21.68 1,026,951
2016-08-04 $30.03 $30.05 $29.71 $29.75 $21.78 773,074
2016-08-03 $29.73 $30.08 $29.72 $29.95 $21.93 832,469
2016-08-02 $30.03 $30.09 $29.61 $29.79 $21.81 1,139,221
2016-08-01 $30.00 $30.05 $29.84 $30.05 $22.00 1,078,616
2016-07-29 $29.77 $30.05 $29.55 $30.02 $21.98 1,615,556
2016-07-28 $29.30 $29.71 $29.27 $29.62 $21.69 669,286
2016-07-27 $29.23 $29.46 $29.14 $29.32 $21.47 1,261,721
2016-07-26 $29.45 $29.56 $29.25 $29.30 $21.45 917,496
2016-07-25 $29.45 $29.60 $29.35 $29.37 $21.51 579,510
2016-07-22 $29.32 $29.65 $29.32 $29.45 $21.56 1,003,293
2016-07-21 $29.30 $29.57 $29.23 $29.44 $21.56 538,213
2016-07-20 $29.70 $29.77 $29.37 $29.46 $21.57 914,373
2016-07-19 $29.37 $29.74 $29.32 $29.72 $21.76 639,101
2016-07-18 $29.29 $29.39 $29.24 $29.33 $21.48 431,373
2016-07-15 $29.51 $29.53 $29.24 $29.34 $21.48 592,581
2016-07-14 $29.63 $29.76 $29.43 $29.46 $21.57 661,682
2016-07-13 $29.50 $29.63 $29.45 $29.59 $21.67 647,964
2016-07-12 $29.87 $29.96 $29.46 $29.51 $21.61 921,524
2016-07-11 $29.35 $29.94 $29.13 $29.87 $21.87 1,050,471
2016-07-08 $29.49 $29.67 $29.33 $29.34 $21.48 1,056,971
2016-07-07 $29.67 $29.75 $29.32 $29.36 $21.50 600,953
2016-07-06 $29.46 $29.80 $29.46 $29.71 $21.75 1,067,105
2016-07-05 $29.36 $29.65 $29.32 $29.60 $21.67 971,128
2016-07-01 $29.21 $29.55 $29.21 $29.41 $21.53 675,485
2016-06-30 $28.89 $29.13 $28.62 $29.13 $21.33 1,537,360
2016-06-29 $28.84 $28.98 $28.82 $28.87 $21.14 1,095,093
2016-06-28 $28.84 $28.99 $28.59 $28.69 $21.01 1,287,345
2016-06-27 $28.68 $28.99 $28.50 $28.57 $20.92 838,823
2016-06-24 $28.68 $29.14 $28.32 $28.96 $21.21 1,367,200
2016-06-23 $29.16 $29.23 $28.98 $29.09 $21.30 713,029
2016-06-22 $29.11 $29.21 $28.98 $29.01 $21.24 350,412
2016-06-21 $28.95 $29.22 $28.94 $29.00 $21.23 446,968
2016-06-20 $28.85 $29.18 $28.85 $28.94 $21.19 835,554
2016-06-17 $28.78 $28.92 $28.61 $28.73 $21.04 813,484
2016-06-16 $28.71 $28.92 $28.65 $28.88 $21.15 409,751
2016-06-15 $28.78 $29.05 $28.78 $28.88 $21.15 545,327
2016-06-14 $28.96 $28.96 $28.78 $28.86 $21.13 452,756
2016-06-13 $29.23 $29.42 $28.94 $28.97 $21.21 345,330
2016-06-10 $29.24 $29.34 $29.11 $29.21 $21.39 729,878
2016-06-09 $29.27 $29.39 $29.18 $29.35 $21.49 356,838
2016-06-08 $29.13 $29.38 $28.71 $29.27 $21.43 508,061
2016-06-07 $29.33 $29.46 $29.07 $29.15 $21.34 363,153
2016-06-06 $29.46 $29.74 $29.25 $29.35 $21.49 501,359
2016-06-03 $29.50 $29.67 $29.25 $29.49 $21.59 902,036
2016-06-02 $29.18 $29.37 $29.01 $29.37 $21.51 757,457
2016-06-01 $28.79 $29.18 $28.68 $29.18 $21.37 760,961
2016-05-31 $28.98 $29.12 $28.77 $28.89 $21.15 947,205
2016-05-27 $28.88 $29.16 $28.76 $28.92 $21.18 662,898
2016-05-26 $28.74 $29.08 $28.51 $28.84 $21.12 831,419
2016-05-25 $28.70 $28.81 $28.33 $28.71 $21.02 2,193,750
2016-05-24 $27.90 $28.76 $27.79 $28.58 $20.93 1,394,580
2016-05-23 $27.66 $27.79 $27.51 $27.72 $20.30 949,561
2016-05-20 $27.42 $27.90 $27.19 $27.60 $20.21 694,418
2016-05-19 $27.39 $27.47 $27.12 $27.35 $20.03 770,327
2016-05-18 $27.75 $27.88 $27.32 $27.58 $20.19 561,939
2016-05-17 $28.13 $28.28 $27.67 $27.79 $20.35 574,491
2016-05-16 $27.92 $28.40 $27.90 $28.31 $20.73 655,579
2016-05-13 $28.37 $28.37 $27.90 $27.95 $20.47 744,250
2016-05-12 $28.48 $28.48 $28.12 $28.39 $20.79 528,553
2016-05-11 $28.62 $28.66 $28.32 $28.36 $20.77 869,153
2016-05-10 $28.79 $28.90 $28.57 $28.75 $21.05 497,766
2016-05-09 $28.74 $28.94 $28.52 $28.82 $21.10 957,471
2016-05-06 $28.34 $28.89 $28.30 $28.70 $21.01 1,051,889
2016-05-05 $28.35 $28.47 $27.90 $28.35 $20.76 1,009,433
2016-05-04 $28.15 $28.50 $28.15 $28.36 $20.77 618,131
2016-05-03 $28.36 $28.48 $28.13 $28.32 $20.74 686,252
2016-05-02 $28.05 $28.65 $27.95 $28.48 $20.85 1,003,844
2016-04-29 $28.50 $28.50 $27.71 $27.91 $20.44 847,053
2016-04-28 $28.52 $28.68 $28.28 $28.49 $20.86 621,329
2016-04-27 $28.95 $28.95 $28.20 $28.52 $20.88 1,691,128
2016-04-26 $27.24 $27.69 $27.17 $27.64 $20.24 1,157,062
2016-04-25 $27.23 $27.33 $27.18 $27.20 $19.92 1,153,904
2016-04-22 $27.00 $27.47 $26.92 $27.30 $19.99 973,381
2016-04-21 $27.66 $27.75 $26.95 $26.99 $19.76 866,945
2016-04-20 $28.15 $28.23 $27.63 $27.63 $20.23 1,258,303
2016-04-19 $28.29 $28.39 $28.03 $28.17 $20.63 785,690
2016-04-18 $28.26 $28.43 $28.13 $28.25 $20.69 416,634
2016-04-15 $28.13 $28.42 $28.13 $28.30 $20.72 495,046
2016-04-14 $28.15 $28.19 $28.03 $28.11 $20.58 485,583
2016-04-13 $27.90 $28.29 $27.78 $28.21 $20.66 940,697
2016-04-12 $27.52 $27.84 $27.44 $27.84 $20.39 402,104
2016-04-11 $28.01 $28.04 $27.55 $27.59 $20.20 245,285
2016-04-08 $27.78 $28.22 $27.74 $27.96 $20.47 306,213
2016-04-07 $27.76 $27.90 $27.56 $27.65 $20.25 370,205
2016-04-06 $27.85 $27.86 $27.53 $27.80 $20.36 344,617
2016-04-05 $27.85 $28.05 $27.77 $27.89 $20.42 523,744
2016-04-04 $28.15 $28.20 $27.90 $27.95 $20.47 391,233
2016-04-01 $28.02 $28.26 $28.00 $28.14 $20.60 356,296
2016-03-31 $28.05 $28.25 $27.94 $28.22 $20.66 533,071
2016-03-30 $28.24 $28.37 $28.09 $28.18 $20.63 345,727
2016-03-29 $27.67 $28.26 $27.67 $28.25 $20.69 512,678
2016-03-28 $27.53 $27.80 $27.53 $27.70 $20.28 598,833
2016-03-24 $27.36 $27.50 $27.14 $27.49 $20.13 545,100
2016-03-23 $27.90 $27.98 $27.33 $27.35 $20.03 616,089
2016-03-22 $27.98 $28.08 $27.70 $27.92 $20.44 575,699
2016-03-21 $28.04 $28.28 $27.85 $28.15 $20.61 888,869
2016-03-18 $28.23 $28.58 $28.04 $28.10 $20.58 943,165
2016-03-17 $27.84 $28.23 $27.67 $28.15 $20.61 327,614
2016-03-16 $27.63 $27.96 $27.48 $27.83 $20.38 425,163
2016-03-15 $27.47 $27.70 $27.40 $27.70 $20.28 998,555
2016-03-14 $27.45 $27.63 $27.10 $27.58 $20.19 701,235
2016-03-11 $27.06 $27.57 $27.06 $27.50 $20.14 522,098
2016-03-10 $27.37 $27.39 $26.70 $26.86 $19.67 538,653
2016-03-09 $27.16 $27.35 $27.08 $27.20 $19.92 810,256
2016-03-08 $27.07 $27.24 $26.96 $27.11 $19.85 702,028
2016-03-07 $27.05 $27.25 $26.97 $27.19 $19.91 1,161,948
2016-03-04 $27.38 $27.51 $26.97 $27.15 $19.88 1,682,042
2016-03-03 $27.57 $27.63 $27.36 $27.42 $20.08 726,241
2016-03-02 $27.19 $27.52 $27.08 $27.51 $20.14 604,243
2016-03-01 $26.66 $27.30 $26.66 $27.24 $19.95 688,243
2016-02-29 $27.02 $27.30 $26.55 $26.63 $19.50 1,004,207
2016-02-26 $27.50 $27.64 $26.99 $27.02 $19.78 865,154
2016-02-25 $26.96 $27.55 $26.96 $27.47 $20.11 692,987
2016-02-24 $26.73 $26.92 $26.50 $26.86 $19.67 1,036,952
2016-02-23 $27.20 $27.50 $26.81 $26.86 $19.67 662,370
2016-02-22 $26.89 $27.28 $26.73 $27.21 $19.92 703,459
2016-02-19 $25.87 $27.00 $25.87 $26.73 $19.57 1,234,999
2016-02-18 $26.40 $26.40 $25.79 $25.86 $18.94 1,503,558
2016-02-17 $26.29 $26.53 $26.15 $26.40 $19.33 1,073,459
2016-02-16 $25.82 $26.21 $25.82 $26.15 $19.15 941,814
2016-02-12 $25.51 $25.99 $25.50 $25.68 $18.80 1,304,772
2016-02-11 $25.84 $25.84 $25.23 $25.41 $18.61 1,294,218
2016-02-10 $26.34 $26.58 $26.05 $26.12 $19.13 1,265,004
2016-02-09 $25.83 $26.46 $25.65 $26.24 $19.21 1,461,460
2016-02-08 $26.84 $26.84 $25.55 $26.03 $19.06 1,039,669
2016-02-05 $27.01 $27.20 $26.83 $27.03 $19.79 928,347
2016-02-04 $27.00 $27.28 $26.84 $27.12 $19.86 676,938
2016-02-03 $26.86 $27.14 $26.50 $27.02 $19.78 619,207
2016-02-02 $27.00 $27.01 $26.69 $26.79 $19.62 632,431
2016-02-01 $26.78 $27.34 $26.61 $27.12 $19.86 852,191
2016-01-29 $26.40 $26.95 $26.33 $26.89 $19.69 892,016
2016-01-28 $26.54 $26.72 $26.14 $26.27 $19.24 522,523
2016-01-27 $26.87 $26.87 $26.27 $26.40 $19.33 552,071
2016-01-26 $26.34 $27.00 $26.34 $26.93 $19.72 735,580
2016-01-25 $26.11 $26.32 $25.90 $26.24 $19.21 1,098,899
2016-01-22 $26.07 $26.19 $25.87 $26.14 $19.14 1,227,093
2016-01-21 $26.28 $26.31 $25.78 $25.80 $18.89 1,351,406
2016-01-20 $26.24 $26.54 $25.44 $26.18 $19.17 1,415,800
2016-01-19 $26.44 $26.72 $26.29 $26.62 $19.49 880,217
2016-01-15 $26.24 $26.48 $26.08 $26.31 $19.26 726,365
2016-01-14 $26.68 $26.90 $26.44 $26.56 $19.45 776,476
2016-01-13 $27.21 $27.37 $26.46 $26.64 $19.51 973,462
2016-01-12 $27.32 $27.33 $27.00 $27.20 $19.92 1,100,271
2016-01-11 $26.92 $27.33 $26.89 $27.18 $19.90 766,904
2016-01-08 $27.47 $27.78 $26.87 $26.87 $19.67 582,728
2016-01-07 $27.51 $27.76 $27.30 $27.38 $20.05 808,922
2016-01-06 $27.58 $27.90 $27.50 $27.85 $20.39 599,351
2016-01-05 $27.35 $27.79 $27.35 $27.75 $20.32 590,471
2016-01-04 $27.52 $27.52 $27.12 $27.30 $19.99 623,847
2015-12-31 $27.93 $28.02 $27.65 $27.73 $20.30 676,781
2015-12-30 $27.82 $28.08 $27.76 $27.94 $20.46 476,720
2015-12-29 $27.75 $28.09 $27.63 $27.89 $20.42 700,160
2015-12-28 $27.51 $27.79 $27.43 $27.70 $20.28 332,941
2015-12-24 $27.56 $27.64 $27.29 $27.62 $20.22 161,491
2015-12-23 $27.63 $27.64 $27.32 $27.55 $20.17 545,108
2015-12-22 $27.43 $27.80 $27.42 $27.55 $20.17 657,516
2015-12-21 $27.26 $27.58 $27.24 $27.38 $20.05 870,509
2015-12-18 $27.40 $27.47 $26.85 $27.19 $19.91 1,278,232
2015-12-17 $27.27 $27.73 $27.24 $27.45 $20.10 1,002,208
2015-12-16 $26.95 $27.35 $26.79 $27.26 $19.96 1,290,394
2015-12-15 $26.76 $27.01 $26.74 $26.84 $19.65 768,266
2015-12-14 $26.69 $26.95 $26.34 $26.64 $19.51 819,964
2015-12-11 $26.63 $26.88 $26.54 $26.74 $19.58 941,953
2015-12-10 $26.97 $27.08 $26.62 $26.76 $19.59 629,191
2015-12-09 $27.20 $27.20 $26.84 $26.89 $19.69 462,496
2015-12-08 $27.07 $27.35 $26.99 $27.26 $19.96 420,524
2015-12-07 $27.40 $27.52 $26.98 $27.24 $19.95 515,416
2015-12-04 $27.24 $27.61 $27.22 $27.50 $20.14 464,893
2015-12-03 $27.30 $27.30 $26.97 $27.20 $19.92 570,398
2015-12-02 $27.76 $27.76 $27.26 $27.32 $20.00 736,221
2015-12-01 $27.67 $27.85 $27.54 $27.81 $20.36 737,587
2015-11-30 $27.98 $27.99 $27.40 $27.62 $20.22 761,586
2015-11-27 $27.61 $28.08 $27.61 $27.95 $20.47 187,233
2015-11-25 $27.76 $27.77 $27.51 $27.70 $20.28 257,331
2015-11-24 $27.65 $27.80 $27.48 $27.73 $20.30 394,303
2015-11-23 $27.95 $28.09 $27.68 $27.82 $20.37 641,453
2015-11-20 $27.93 $28.14 $27.84 $27.98 $20.49 434,351
2015-11-19 $27.83 $27.99 $27.57 $27.78 $20.34 359,962
2015-11-18 $27.40 $27.86 $27.31 $27.81 $20.36 693,755
2015-11-17 $27.32 $27.61 $27.17 $27.37 $20.04 570,355
2015-11-16 $27.05 $27.39 $26.95 $27.38 $20.05 604,631
2015-11-13 $27.51 $27.69 $27.03 $27.05 $19.81 573,178
2015-11-12 $27.20 $27.59 $27.11 $27.51 $20.14 1,052,127
2015-11-11 $27.36 $27.48 $27.20 $27.26 $19.96 426,595
2015-11-10 $27.15 $27.38 $27.11 $27.35 $20.03 703,980
2015-11-09 $27.31 $27.31 $26.91 $27.14 $19.87 894,901
2015-11-06 $27.80 $27.84 $27.25 $27.40 $20.06 1,454,769
2015-11-05 $28.73 $29.06 $28.30 $28.35 $20.76 1,113,166
2015-11-04 $29.16 $29.29 $28.81 $28.88 $21.15 806,623
2015-11-03 $29.32 $29.39 $28.98 $29.16 $21.35 601,029
2015-11-02 $28.69 $29.48 $28.67 $29.48 $21.59 673,767
2015-10-30 $29.08 $29.16 $28.71 $28.71 $21.02 478,364
2015-10-29 $29.05 $29.33 $28.99 $29.10 $21.31 518,663
2015-10-28 $29.17 $29.43 $28.89 $29.35 $21.49 689,118
2015-10-27 $29.16 $29.32 $29.04 $29.18 $21.37 602,129
2015-10-26 $29.18 $29.24 $28.93 $29.20 $21.38 524,273
2015-10-23 $29.07 $29.31 $28.80 $29.19 $21.37 669,908
2015-10-22 $29.09 $29.19 $28.97 $29.07 $21.29 1,538,061
2015-10-21 $29.51 $29.62 $28.92 $29.00 $21.23 1,243,601
2015-10-20 $29.65 $29.75 $29.34 $29.47 $21.58 779,531
2015-10-19 $29.08 $29.73 $29.03 $29.67 $21.73 688,379
2015-10-16 $29.00 $29.27 $28.97 $29.11 $21.32 1,121,033
2015-10-15 $28.97 $29.12 $28.85 $28.95 $21.20 1,319,842
2015-10-14 $28.99 $29.10 $28.83 $28.91 $21.17 846,662
2015-10-13 $29.01 $29.24 $28.79 $28.97 $21.21 1,132,042
2015-10-12 $28.75 $29.20 $28.71 $29.13 $21.33 1,143,045
2015-10-09 $28.82 $28.89 $28.55 $28.77 $21.07 643,396
2015-10-08 $28.34 $28.90 $28.14 $28.85 $21.12 1,265,452
2015-10-07 $28.01 $28.38 $27.94 $28.38 $20.78 617,910
2015-10-06 $28.00 $28.21 $27.85 $27.97 $20.48 684,972
2015-10-05 $27.90 $28.16 $27.85 $28.00 $20.50 1,086,254
2015-10-02 $27.40 $27.79 $27.26 $27.79 $20.35 1,038,010
2015-10-01 $27.30 $27.57 $27.02 $27.56 $20.18 1,356,422
2015-09-30 $27.19 $27.25 $26.74 $27.24 $19.95 1,178,944
2015-09-29 $26.74 $27.11 $26.54 $27.06 $19.81 656,823
2015-09-28 $26.92 $26.95 $26.42 $26.71 $19.56 911,839
2015-09-25 $26.90 $27.24 $26.74 $27.05 $19.81 1,040,051
2015-09-24 $26.89 $27.02 $26.54 $26.77 $19.60 479,578
2015-09-23 $26.69 $27.12 $26.69 $26.95 $19.73 698,864
2015-09-22 $26.75 $26.98 $26.53 $26.70 $19.55 690,914
2015-09-21 $26.87 $27.08 $26.79 $26.96 $19.74 751,833
2015-09-18 $26.90 $27.01 $26.68 $26.72 $19.57 1,104,145
2015-09-17 $26.94 $27.56 $26.88 $27.09 $19.84 886,582
2015-09-16 $26.60 $27.04 $26.56 $26.96 $19.74 760,451
2015-09-15 $26.51 $26.75 $26.28 $26.62 $19.49 944,440
2015-09-14 $26.19 $26.37 $26.07 $26.29 $19.25 447,084
2015-09-11 $25.72 $26.21 $25.66 $26.18 $19.17 793,187
2015-09-10 $25.50 $26.06 $25.30 $25.77 $18.87 2,181,572
2015-09-09 $25.85 $26.02 $25.37 $25.43 $18.62 986,474
2015-09-08 $25.59 $25.69 $25.45 $25.56 $18.72 708,485
2015-09-04 $25.52 $25.62 $25.25 $25.35 $18.56 777,223
2015-09-03 $25.68 $25.87 $25.53 $25.73 $18.84 951,824
2015-09-02 $25.41 $25.73 $25.35 $25.62 $18.76 1,025,042
2015-09-01 $25.48 $25.74 $25.21 $25.32 $18.54 1,514,838
2015-08-31 $25.89 $26.08 $25.66 $25.69 $18.81 1,248,591
2015-08-28 $25.69 $26.20 $25.61 $26.12 $19.13 814,259
2015-08-27 $25.65 $26.19 $25.47 $25.79 $18.88 1,143,931
2015-08-26 $25.65 $25.83 $25.17 $25.47 $18.65 2,223,686
2015-08-25 $26.24 $27.31 $25.27 $25.38 $18.58 1,709,886
2015-08-24 $26.00 $26.23 $25.29 $25.50 $18.67 1,312,930
2015-08-21 $26.75 $26.97 $26.63 $26.63 $19.50 808,349
2015-08-20 $26.99 $27.19 $26.90 $26.94 $19.73 676,984
2015-08-19 $27.20 $27.48 $26.98 $27.15 $19.88 688,378
2015-08-18 $27.20 $27.39 $27.19 $27.26 $19.96 665,506
2015-08-17 $27.14 $27.61 $27.00 $27.37 $20.04 1,064,888
2015-08-14 $26.95 $27.13 $26.85 $27.13 $19.87 450,234
2015-08-13 $26.89 $27.13 $26.73 $27.03 $19.79 498,251
Nuvestan
Resources

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.