Gaming and Leisure Properties Inc (GLPI) Exchange: NASDAQ

Data as of March 28, 2024

$45.10 ($-0.60) -1.31%

Gaming and Leisure Properties Inc - Daily Information
Click for more stock information on Gaming and Leisure Properties Inc.
Daily Information Data
Date March 28, 2024
Open $45.72
Previous Close $45.10
High $45.79
Low $45.07
Adjusted Open $45.72
Previous Adjusted Close $45.10
Adjusted High $45.79
Adjusted Low $45.07

About Gaming and Leisure Properties Inc (GLPI)

GLPI is engaged in the business of acquiring, financing, and owning real estate property to be leased to gaming operators in triple-net lease arrangements, pursuant to which the tenant is responsible for all facility maintenance, insurance required in connection with the leased properties and the business conducted on the leased properties, taxes levied on or with respect to the leased properties and all utilities and other services necessary or appropriate for the leased properties and the business conducted on the leased properties.

Historical Stock Data for Gaming and Leisure Properties Inc (GLPI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $45.72 $45.79 $45.07 $45.10 $45.10 1,167,457
2024-03-21 $45.63 $45.91 $45.28 $45.70 $45.70 1,403,630
2024-03-20 $44.99 $45.60 $44.89 $45.54 $45.54 1,333,517
2024-03-19 $45.00 $45.46 $44.76 $45.42 $45.42 1,876,216
2024-03-18 $45.10 $45.38 $44.94 $45.07 $45.07 1,354,763
2024-03-15 $45.06 $45.74 $44.99 $45.14 $45.14 3,505,274
2024-03-14 $45.73 $45.73 $44.83 $45.26 $45.26 1,472,377
2024-03-13 $46.55 $46.80 $46.33 $46.47 $45.70 1,264,542
2024-03-12 $46.29 $46.68 $46.15 $46.64 $45.87 1,574,842
2024-03-11 $46.06 $46.45 $46.01 $46.32 $45.56 1,140,103
2024-03-08 $45.97 $46.24 $45.69 $46.17 $45.41 1,371,636
2024-03-07 $45.50 $45.68 $45.26 $45.58 $44.83 992,177
2024-03-06 $45.54 $45.66 $45.25 $45.48 $44.73 865,908
2024-03-05 $46.33 $46.33 $45.36 $45.46 $44.71 1,297,216
2024-03-04 $45.44 $46.36 $45.40 $46.33 $45.56 1,758,966
2024-03-01 $45.55 $45.55 $44.81 $45.40 $44.65 1,222,346
2024-02-29 $45.65 $46.18 $45.45 $45.48 $44.73 2,734,746
2024-02-28 $44.59 $45.77 $44.15 $45.52 $44.77 2,256,611
2024-02-27 $44.66 $44.81 $44.27 $44.55 $43.81 2,012,080
2024-02-26 $45.18 $45.32 $44.44 $44.46 $43.73 1,937,168
2024-02-23 $45.44 $45.96 $45.31 $45.44 $44.69 1,348,337
2024-02-22 $45.43 $45.79 $45.37 $45.44 $44.69 1,821,195
2024-02-21 $45.22 $45.54 $44.98 $45.45 $44.70 1,054,246
2024-02-20 $44.99 $45.46 $44.79 $45.09 $44.35 1,516,695
2024-02-16 $45.01 $45.26 $44.68 $45.19 $45.19 2,536,629
2024-02-15 $45.44 $45.80 $45.30 $45.41 $45.41 1,269,977
2024-02-14 $45.07 $45.47 $44.82 $45.11 $45.11 1,555,363
2024-02-13 $45.20 $45.20 $44.25 $44.88 $44.88 2,057,890
2024-02-12 $45.78 $45.99 $45.44 $45.58 $45.58 1,006,444
2024-02-09 $45.30 $45.73 $45.05 $45.72 $45.72 1,574,090
2024-02-08 $45.28 $45.63 $45.20 $45.39 $45.39 826,476
2024-02-07 $45.38 $45.74 $45.18 $45.30 $45.30 1,867,118
2024-02-06 $44.78 $45.49 $44.58 $45.21 $45.21 2,419,619
2024-02-05 $45.01 $45.28 $44.63 $44.68 $44.68 2,537,189
2024-02-02 $46.07 $46.07 $45.07 $45.51 $45.51 1,224,355
2024-02-01 $45.58 $46.44 $45.38 $46.44 $46.44 2,101,065
2024-01-31 $46.05 $46.34 $45.57 $45.65 $45.65 2,029,453
2024-01-30 $45.87 $46.00 $45.32 $45.84 $45.84 1,330,785
2024-01-29 $45.96 $46.07 $45.63 $46.04 $46.04 845,255
2024-01-26 $46.31 $46.55 $45.84 $46.00 $46.00 1,292,646
2024-01-25 $46.36 $46.48 $45.97 $46.05 $46.05 1,071,203
2024-01-24 $47.09 $47.09 $45.84 $45.90 $45.90 920,882
2024-01-23 $46.39 $46.65 $46.17 $46.55 $46.55 1,860,161
2024-01-22 $46.54 $46.87 $46.15 $46.26 $46.26 1,034,880
2024-01-19 $46.34 $46.62 $45.79 $46.51 $46.51 1,634,562
2024-01-18 $46.58 $46.85 $46.25 $46.33 $46.33 3,200,635
2024-01-17 $46.60 $47.15 $46.19 $46.54 $46.54 1,286,601
2024-01-16 $46.74 $47.07 $46.46 $47.00 $47.00 1,100,809
2024-01-12 $47.30 $47.51 $46.89 $46.93 $46.93 1,076,019
2024-01-11 $47.01 $47.09 $46.39 $46.89 $46.89 1,316,043
2024-01-10 $47.74 $47.75 $47.20 $47.27 $47.27 1,100,216
2024-01-09 $48.23 $48.23 $47.62 $47.69 $47.69 1,206,032
2024-01-08 $48.17 $48.76 $48.02 $48.52 $48.52 968,874
2024-01-05 $48.21 $48.44 $47.78 $48.17 $48.17 1,032,230
2024-01-04 $49.12 $49.12 $48.36 $48.51 $48.51 1,642,731
2024-01-03 $49.61 $49.69 $48.92 $49.09 $49.09 1,159,920
2024-01-02 $49.37 $50.00 $49.11 $49.88 $49.88 1,215,915
2023-12-29 $49.43 $49.61 $49.28 $49.35 $49.35 1,040,286
2023-12-28 $49.13 $49.69 $49.13 $49.67 $49.67 729,142
2023-12-27 $49.18 $49.28 $48.90 $49.23 $49.23 1,013,969
2023-12-26 $48.64 $49.36 $48.41 $49.21 $49.21 1,628,774
2023-12-22 $48.61 $48.82 $48.40 $48.67 $48.67 1,282,041
2023-12-21 $48.46 $48.70 $47.98 $48.43 $48.43 1,197,177
2023-12-20 $48.31 $48.81 $48.17 $48.21 $48.21 1,710,338
2023-12-19 $48.06 $48.64 $47.96 $48.41 $48.41 1,389,242
2023-12-18 $48.07 $48.08 $47.61 $47.96 $47.96 1,721,978
2023-12-15 $47.87 $47.95 $47.14 $47.74 $47.74 5,838,928
2023-12-14 $47.64 $48.07 $47.22 $47.85 $47.85 3,439,449
2023-12-13 $46.54 $47.75 $46.23 $47.45 $47.45 2,725,302
2023-12-12 $45.91 $46.75 $45.61 $46.41 $46.41 1,907,292
2023-12-11 $45.80 $46.07 $45.60 $45.86 $45.86 1,527,665
2023-12-08 $46.05 $46.60 $45.94 $46.08 $46.08 1,024,025
2023-12-07 $46.50 $46.60 $46.18 $46.36 $46.36 1,016,281
2023-12-06 $47.56 $47.93 $47.06 $47.20 $47.20 1,543,716
2023-12-05 $47.60 $47.71 $47.27 $47.41 $47.41 1,489,020
2023-12-04 $47.41 $47.81 $47.41 $47.79 $47.79 1,529,855
2023-12-01 $46.72 $47.73 $46.59 $47.68 $47.68 2,328,787
2023-11-30 $45.86 $46.88 $45.86 $46.73 $46.73 3,077,671
2023-11-29 $45.61 $45.95 $45.49 $45.88 $45.88 2,476,523
2023-11-28 $44.65 $45.81 $44.57 $45.35 $45.35 2,872,202
2023-11-27 $44.89 $45.15 $44.66 $44.79 $44.79 3,002,755
2023-11-24 $44.73 $45.09 $44.67 $44.84 $44.84 890,466
2023-11-22 $44.97 $45.07 $44.72 $44.80 $44.80 1,385,887
2023-11-21 $45.09 $45.13 $44.51 $44.74 $44.74 1,512,119
2023-11-20 $45.23 $45.41 $44.96 $45.22 $45.22 2,215,277
2023-11-17 $45.67 $45.80 $45.30 $45.41 $45.41 2,542,082
2023-11-16 $45.86 $45.95 $45.47 $45.50 $45.50 1,732,791
2023-11-15 $46.10 $46.38 $45.70 $45.76 $45.76 1,816,209
2023-11-14 $46.02 $46.95 $45.89 $46.10 $46.10 3,087,796
2023-11-13 $45.13 $45.27 $44.83 $45.05 $45.05 1,446,309
2023-11-10 $45.28 $45.49 $45.04 $45.25 $45.25 1,308,639
2023-11-09 $45.39 $45.47 $44.83 $44.99 $44.99 1,597,754
2023-11-08 $45.46 $45.58 $45.15 $45.25 $45.25 1,363,674
2023-11-07 $45.84 $45.91 $45.28 $45.45 $45.45 1,757,606
2023-11-06 $46.14 $46.24 $45.66 $45.84 $45.84 1,827,533
2023-11-03 $46.60 $46.80 $46.23 $46.25 $46.25 2,785,126
2023-11-02 $45.81 $46.31 $45.42 $45.95 $45.95 2,368,221
2023-11-01 $45.45 $45.70 $44.80 $45.10 $45.10 1,511,976
2023-10-31 $44.37 $45.43 $44.19 $45.39 $45.39 1,555,152
2023-10-30 $44.88 $45.21 $43.54 $44.17 $44.17 1,594,443
2023-10-27 $46.20 $46.20 $43.91 $44.59 $44.59 1,636,962
2023-10-26 $45.23 $45.61 $44.99 $45.20 $45.20 1,282,254
2023-10-25 $45.73 $45.94 $45.11 $45.11 $45.11 1,187,747
2023-10-24 $45.01 $46.11 $45.01 $45.93 $45.93 1,421,658
2023-10-23 $44.83 $45.51 $44.80 $44.84 $44.84 1,089,222
2023-10-20 $45.78 $45.80 $44.98 $45.08 $45.08 1,737,527
2023-10-19 $46.17 $46.44 $45.56 $45.65 $45.65 1,229,139
2023-10-18 $47.11 $47.11 $46.38 $46.38 $46.38 1,053,164
2023-10-17 $46.83 $47.53 $46.83 $47.19 $47.19 1,633,711
2023-10-16 $46.49 $47.27 $46.33 $47.01 $47.01 1,121,510
2023-10-13 $46.34 $46.50 $45.92 $46.18 $46.18 752,351
2023-10-12 $47.16 $47.16 $46.08 $46.16 $46.16 1,057,992
2023-10-11 $46.78 $47.31 $46.57 $47.21 $47.21 1,122,778
2023-10-10 $46.65 $46.69 $46.26 $46.48 $46.48 1,083,033
2023-10-09 $45.53 $46.89 $45.53 $46.63 $46.63 1,573,457
2023-10-06 $45.19 $45.87 $44.59 $45.52 $45.52 850,033
2023-10-05 $44.99 $45.53 $44.94 $45.40 $45.40 1,235,298
2023-10-04 $44.32 $45.10 $43.95 $45.03 $45.03 1,778,086
2023-10-03 $44.82 $44.87 $43.96 $44.26 $44.26 1,385,286
2023-10-02 $45.39 $45.59 $44.65 $44.91 $44.91 1,400,852
2023-09-29 $46.37 $46.54 $45.29 $45.55 $45.55 1,438,644
2023-09-28 $45.00 $46.23 $45.00 $46.10 $46.10 1,951,660
2023-09-27 $45.40 $45.72 $44.84 $44.89 $44.89 1,638,321
2023-09-26 $46.05 $46.32 $45.22 $45.26 $45.26 1,681,132
2023-09-25 $46.35 $46.56 $46.17 $46.48 $46.48 875,070
2023-09-22 $47.12 $47.37 $46.59 $46.61 $46.61 1,250,739
2023-09-21 $48.95 $48.95 $47.09 $47.13 $47.13 1,958,300
2023-09-20 $48.23 $48.90 $48.08 $48.49 $48.49 1,756,418
2023-09-19 $47.67 $48.34 $47.61 $48.10 $48.10 1,719,749
2023-09-18 $47.87 $48.16 $47.60 $47.73 $47.73 6,744,543
2023-09-15 $48.50 $48.50 $48.03 $48.28 $48.28 37,749,225
2023-09-14 $48.38 $48.76 $48.29 $48.50 $48.50 3,047,215
2023-09-13 $49.00 $49.09 $48.53 $48.67 $47.95 2,624,432
2023-09-12 $48.72 $49.10 $48.59 $48.94 $48.21 1,364,750
2023-09-11 $49.01 $49.09 $48.50 $48.72 $48.72 2,170,043
2023-09-08 $48.64 $49.50 $48.64 $49.04 $49.04 2,438,104
2023-09-07 $48.24 $49.02 $48.17 $48.59 $48.59 2,656,765
2023-09-06 $47.94 $48.42 $47.81 $48.33 $48.33 2,962,835
2023-09-05 $49.71 $49.79 $47.84 $47.98 $47.98 4,830,500
2023-09-01 $47.59 $47.92 $47.41 $47.42 $47.42 1,113,652
2023-08-31 $47.81 $47.81 $47.25 $47.40 $47.40 2,485,423
2023-08-30 $46.63 $47.59 $46.33 $47.42 $47.42 2,262,526
2023-08-29 $46.18 $46.48 $46.02 $46.42 $46.42 1,581,271
2023-08-28 $45.94 $46.36 $45.84 $46.05 $46.05 1,475,744
2023-08-25 $45.98 $46.23 $45.77 $45.83 $45.83 1,502,807
2023-08-24 $46.43 $46.66 $45.82 $45.82 $45.82 1,041,404
2023-08-23 $46.26 $46.52 $46.12 $46.30 $46.30 1,164,369
2023-08-22 $45.92 $46.32 $45.85 $46.06 $46.06 914,167
2023-08-21 $45.86 $46.04 $45.38 $45.73 $45.73 709,058
2023-08-18 $45.35 $46.28 $45.29 $45.94 $45.94 1,091,360
2023-08-17 $46.19 $46.40 $45.53 $45.58 $45.58 817,361
2023-08-16 $46.60 $46.83 $46.19 $46.19 $46.19 712,756
2023-08-15 $47.13 $47.41 $46.60 $46.68 $46.68 757,376
2023-08-14 $47.79 $47.87 $47.29 $47.37 $47.37 749,197
2023-08-11 $47.92 $48.00 $47.56 $47.79 $47.79 561,177
2023-08-10 $48.42 $48.58 $47.78 $47.94 $47.94 652,966
2023-08-09 $47.97 $48.45 $47.88 $48.31 $48.31 567,274
2023-08-08 $48.06 $48.49 $47.94 $48.10 $48.10 602,801
2023-08-07 $47.82 $48.59 $47.77 $48.54 $48.54 847,601
2023-08-04 $47.55 $48.34 $47.43 $47.62 $47.62 785,832
2023-08-03 $47.63 $47.72 $47.11 $47.67 $47.67 1,080,141
2023-08-02 $47.67 $47.96 $47.49 $47.74 $47.74 1,207,278
2023-08-01 $47.38 $48.16 $47.37 $48.06 $48.06 1,388,810
2023-07-31 $47.73 $48.28 $47.34 $47.46 $47.46 1,653,361
2023-07-28 $48.05 $48.53 $46.67 $47.46 $47.46 1,769,606
2023-07-27 $49.30 $49.34 $47.80 $47.95 $47.95 1,349,455
2023-07-26 $49.11 $49.34 $48.92 $49.21 $49.21 921,780
2023-07-25 $49.34 $49.56 $48.85 $49.09 $49.09 1,108,631
2023-07-24 $49.93 $50.06 $49.33 $49.46 $49.46 770,758
2023-07-21 $49.63 $49.89 $49.29 $49.73 $49.73 850,593
2023-07-20 $48.85 $49.44 $48.47 $49.39 $49.39 872,866
2023-07-19 $48.52 $49.00 $48.42 $48.90 $48.90 1,366,086
2023-07-18 $48.45 $48.59 $48.03 $48.23 $48.23 712,381
2023-07-17 $48.39 $48.67 $48.22 $48.31 $48.31 638,368
2023-07-14 $48.33 $48.57 $47.99 $48.57 $48.57 1,740,817
2023-07-13 $48.60 $48.70 $48.35 $48.39 $48.39 821,081
2023-07-12 $49.12 $49.28 $48.49 $48.51 $48.51 1,208,354
2023-07-11 $48.41 $48.75 $48.24 $48.63 $48.63 653,229
2023-07-10 $47.75 $48.46 $47.68 $48.35 $48.35 712,961
2023-07-07 $47.13 $48.25 $47.10 $47.95 $47.95 934,928
2023-07-06 $47.73 $47.79 $46.79 $47.35 $47.35 1,093,159
2023-07-05 $48.17 $48.77 $47.80 $48.15 $48.15 1,376,801
2023-07-03 $48.57 $49.45 $48.54 $48.98 $48.98 441,853
2023-06-30 $48.99 $48.99 $47.73 $48.46 $48.46 1,851,925
2023-06-29 $47.54 $48.59 $47.44 $48.56 $48.56 1,058,556
2023-06-28 $47.93 $47.93 $47.45 $47.60 $47.60 1,351,020
2023-06-27 $47.90 $48.02 $47.67 $47.71 $47.71 1,264,383
2023-06-26 $47.24 $48.07 $47.13 $47.90 $47.90 1,279,023
2023-06-23 $48.22 $48.22 $47.11 $47.22 $47.22 1,737,573
2023-06-22 $48.81 $49.01 $47.86 $48.17 $48.17 696,666
2023-06-21 $48.84 $48.92 $48.47 $48.71 $48.71 714,568
2023-06-20 $49.65 $49.65 $48.67 $49.05 $49.05 962,814
2023-06-16 $50.03 $50.40 $49.59 $49.83 $49.83 1,687,090
2023-06-15 $49.35 $50.01 $49.17 $49.95 $49.95 1,174,762
2023-06-14 $49.90 $50.59 $49.78 $50.13 $50.13 1,052,792
2023-06-13 $49.50 $49.83 $49.33 $49.56 $49.56 902,257
2023-06-12 $49.76 $49.86 $49.15 $49.46 $49.46 1,097,765
2023-06-09 $50.14 $50.24 $49.73 $49.79 $49.79 563,985
2023-06-08 $50.09 $50.21 $49.73 $50.13 $50.13 603,969
2023-06-07 $49.68 $50.42 $49.60 $50.28 $50.28 694,236
2023-06-06 $49.64 $49.95 $49.46 $49.60 $49.60 633,770
2023-06-05 $50.33 $50.48 $49.55 $49.61 $49.61 1,249,449
2023-06-02 $48.95 $50.32 $48.95 $50.25 $50.25 1,573,739
2023-06-01 $48.20 $48.82 $47.86 $48.63 $48.63 1,616,284
2023-05-31 $47.54 $48.28 $47.27 $48.14 $48.14 1,985,858
2023-05-30 $47.35 $47.67 $47.11 $47.53 $47.53 1,299,560
2023-05-26 $46.86 $47.24 $46.78 $47.08 $47.08 606,219
2023-05-25 $47.10 $47.23 $46.57 $46.83 $46.83 713,917
2023-05-24 $47.77 $47.77 $46.99 $47.17 $47.17 733,793
2023-05-23 $48.30 $48.49 $47.81 $47.86 $47.86 764,383
2023-05-22 $48.73 $49.00 $48.42 $48.45 $48.45 1,417,731
2023-05-19 $49.00 $49.21 $48.34 $48.62 $48.62 1,035,542
2023-05-18 $48.86 $49.21 $48.60 $48.80 $48.80 1,167,511
2023-05-17 $48.47 $49.25 $48.39 $49.08 $49.08 1,375,017
2023-05-16 $48.70 $48.92 $47.94 $48.24 $48.24 2,063,397
2023-05-15 $49.19 $49.52 $48.25 $48.70 $48.70 5,584,391
2023-05-12 $49.50 $49.54 $48.85 $49.10 $49.10 2,518,828
2023-05-11 $50.52 $50.52 $49.41 $49.51 $49.51 942,740
2023-05-10 $51.09 $51.31 $50.45 $50.79 $50.79 714,526
2023-05-09 $51.10 $51.21 $50.84 $50.94 $50.94 691,494
2023-05-08 $50.97 $51.43 $50.90 $51.36 $51.36 1,216,152
2023-05-05 $50.72 $51.32 $50.72 $51.05 $51.05 529,086
2023-05-04 $50.37 $50.64 $49.62 $50.55 $50.55 791,493
2023-05-03 $50.91 $51.03 $50.01 $50.39 $50.39 2,307,940
2023-05-02 $51.85 $51.91 $50.62 $50.78 $50.78 1,000,348
2023-05-01 $51.92 $52.31 $51.76 $52.03 $52.03 856,799
2023-04-28 $51.34 $52.30 $51.10 $52.00 $52.00 1,139,984
2023-04-27 $50.62 $51.65 $50.62 $51.46 $51.46 618,131
2023-04-26 $51.27 $51.54 $50.75 $50.82 $50.82 733,743
2023-04-25 $51.25 $51.42 $51.02 $51.18 $51.18 511,611
2023-04-24 $51.85 $51.92 $51.20 $51.57 $51.57 598,229
2023-04-21 $52.28 $52.45 $51.63 $51.85 $51.85 738,637
2023-04-20 $51.49 $52.21 $51.34 $52.19 $52.19 1,202,575
2023-04-19 $51.38 $51.72 $51.23 $51.59 $51.59 484,885
2023-04-18 $51.57 $51.95 $51.47 $51.62 $51.62 860,289
2023-04-17 $50.86 $51.66 $50.77 $51.66 $51.66 641,470
2023-04-14 $51.69 $51.81 $50.58 $50.85 $50.85 611,269
2023-04-13 $51.01 $51.60 $50.85 $51.45 $51.45 617,048
2023-04-12 $51.53 $51.79 $51.07 $51.10 $51.10 730,741
2023-04-11 $51.63 $51.65 $51.01 $51.24 $51.24 1,132,749
2023-04-10 $51.42 $51.56 $51.07 $51.54 $51.54 740,376
2023-04-06 $51.21 $51.37 $50.97 $51.31 $51.31 646,421
2023-04-05 $51.35 $51.55 $51.00 $51.08 $51.08 560,657
2023-04-04 $51.60 $51.60 $50.96 $51.34 $51.34 782,988
2023-04-03 $51.99 $52.28 $51.25 $51.52 $51.52 805,920
2023-03-31 $51.16 $52.11 $51.09 $52.06 $52.06 1,184,169
2023-03-30 $50.80 $51.00 $50.61 $50.91 $50.91 563,996
2023-03-29 $50.32 $50.63 $50.28 $50.55 $50.55 669,057
2023-03-28 $49.48 $50.17 $49.44 $50.02 $50.02 966,621
2023-03-27 $49.80 $50.03 $49.48 $49.58 $49.58 797,837
2023-03-24 $48.53 $49.65 $47.83 $49.52 $49.52 1,047,049
2023-03-23 $49.06 $49.64 $48.30 $48.53 $48.53 766,441
2023-03-22 $50.08 $50.17 $48.70 $48.78 $48.78 937,102
2023-03-21 $50.72 $51.22 $50.53 $50.56 $50.56 1,218,574
2023-03-20 $49.99 $50.56 $49.88 $50.36 $50.36 1,873,486
2023-03-17 $49.96 $50.11 $49.52 $49.80 $49.80 1,771,273
2023-03-16 $49.89 $50.65 $49.72 $50.22 $50.22 1,502,900
2023-03-15 $50.51 $50.60 $49.49 $50.24 $50.24 1,403,926
2023-03-14 $50.87 $51.30 $50.43 $50.78 $50.78 1,777,154
2023-03-13 $50.00 $50.71 $49.84 $50.43 $50.43 1,807,975
2023-03-10 $51.87 $51.91 $49.94 $50.50 $50.50 1,742,132
2023-03-09 $52.86 $53.34 $51.51 $51.69 $51.69 1,738,233
2023-03-08 $53.91 $54.39 $53.90 $54.34 $53.34 1,308,030
2023-03-07 $54.63 $54.68 $53.91 $54.06 $53.06 758,279
2023-03-06 $55.00 $55.13 $54.51 $54.56 $53.56 736,440
2023-03-03 $54.64 $54.99 $54.55 $54.92 $53.91 1,008,358
2023-03-02 $54.01 $54.71 $53.71 $54.64 $53.63 1,015,345
2023-03-01 $53.64 $54.04 $53.26 $53.91 $52.92 907,249
2023-02-28 $53.71 $54.31 $53.54 $53.88 $52.89 2,004,025
2023-02-27 $53.33 $54.30 $53.22 $53.76 $52.77 1,269,857
2023-02-24 $53.39 $53.90 $52.24 $52.77 $51.80 1,526,583
2023-02-23 $53.06 $53.52 $52.44 $52.50 $51.53 1,597,019
2023-02-22 $52.67 $53.15 $52.56 $52.81 $51.84 1,829,340
2023-02-21 $52.60 $52.81 $52.14 $52.52 $51.55 875,962
2023-02-17 $52.90 $52.96 $52.35 $52.68 $52.68 1,579,139
2023-02-16 $52.55 $53.19 $52.54 $52.85 $52.85 891,527
2023-02-15 $52.75 $53.56 $52.54 $53.25 $53.25 757,701
2023-02-14 $53.75 $53.88 $53.00 $53.19 $53.19 976,114
2023-02-13 $53.99 $54.00 $53.64 $53.74 $53.74 877,711
2023-02-10 $53.34 $53.89 $53.13 $53.68 $53.68 1,360,348
2023-02-09 $53.75 $53.93 $53.18 $53.26 $53.26 717,089
2023-02-08 $53.41 $53.91 $53.28 $53.31 $53.31 444,266
2023-02-07 $53.59 $53.91 $53.20 $53.67 $53.67 798,400
2023-02-06 $53.46 $53.98 $53.07 $53.90 $53.90 786,971
2023-02-03 $53.52 $53.82 $53.06 $53.82 $53.82 906,652
2023-02-02 $53.80 $54.46 $53.43 $53.77 $53.77 1,025,282
2023-02-01 $53.29 $54.23 $53.07 $53.70 $53.70 1,183,609
2023-01-31 $53.00 $53.63 $52.61 $53.56 $53.56 1,242,917
2023-01-30 $52.91 $53.14 $52.60 $52.62 $52.62 759,888
2023-01-27 $53.00 $53.08 $52.57 $52.95 $52.95 985,524
2023-01-26 $52.53 $52.94 $52.45 $52.89 $52.89 757,199
2023-01-25 $52.30 $52.44 $52.01 $52.43 $52.43 727,746
2023-01-24 $51.78 $52.20 $51.28 $52.16 $52.16 739,183
2023-01-23 $52.10 $52.45 $51.64 $51.78 $51.78 1,131,098
2023-01-20 $51.79 $52.20 $51.57 $52.20 $52.20 1,042,644
2023-01-19 $51.93 $52.20 $51.60 $51.87 $51.87 1,540,798
2023-01-18 $53.11 $53.34 $51.74 $51.81 $51.81 1,379,139
2023-01-17 $53.42 $53.78 $53.08 $53.17 $53.17 890,779
2023-01-13 $53.05 $53.39 $52.56 $53.08 $53.08 1,128,301
2023-01-12 $53.09 $53.91 $52.73 $53.83 $53.83 1,095,517
2023-01-11 $52.27 $53.02 $51.90 $52.98 $52.98 977,568
2023-01-10 $50.86 $51.16 $50.40 $51.14 $51.14 885,410
2023-01-09 $50.08 $51.45 $50.08 $50.84 $50.84 1,047,693
2023-01-06 $49.99 $50.63 $49.84 $50.56 $50.56 832,236
2023-01-05 $50.82 $50.86 $49.62 $49.82 $49.82 1,161,869
2023-01-04 $51.34 $51.47 $50.69 $50.94 $50.94 2,125,795
2023-01-03 $52.39 $52.45 $51.03 $51.19 $51.19 973,217
2022-12-30 $51.88 $52.20 $51.65 $52.09 $52.09 681,772
2022-12-29 $51.83 $52.19 $51.65 $52.03 $52.03 828,108
2022-12-28 $52.41 $52.50 $51.59 $51.73 $51.73 594,961
2022-12-27 $52.56 $52.91 $52.14 $52.24 $52.24 574,547
2022-12-23 $51.78 $52.48 $51.66 $52.46 $52.46 540,478
2022-12-22 $51.75 $51.97 $51.13 $51.89 $51.89 841,506
2022-12-21 $52.48 $53.02 $52.11 $52.21 $52.21 1,161,674
2022-12-20 $51.44 $52.26 $51.34 $52.07 $52.07 940,570
2022-12-19 $52.15 $52.23 $51.48 $51.72 $51.72 1,122,578
2022-12-16 $52.63 $52.63 $51.60 $52.32 $52.32 1,985,947
2022-12-15 $52.04 $53.08 $52.02 $53.02 $53.02 1,925,722
2022-12-14 $52.75 $53.43 $52.21 $52.57 $52.57 1,584,915
2022-12-13 $52.89 $53.02 $52.20 $52.68 $52.68 1,888,074
2022-12-12 $52.10 $52.10 $51.60 $51.76 $51.76 1,768,695
2022-12-09 $51.89 $52.54 $51.71 $52.10 $52.10 944,860
2022-12-08 $51.95 $52.93 $51.71 $51.94 $51.94 1,678,334
2022-12-07 $52.26 $52.69 $51.87 $51.95 $51.25 1,436,149
2022-12-06 $52.36 $52.71 $52.25 $52.40 $51.70 981,862
2022-12-05 $52.66 $52.99 $52.20 $52.36 $51.66 996,895
2022-12-02 $52.20 $53.25 $52.03 $53.10 $52.39 1,409,768
2022-12-01 $52.91 $53.11 $52.21 $52.73 $52.02 1,208,002
2022-11-30 $51.44 $52.64 $51.28 $52.61 $51.91 1,974,673
2022-11-29 $50.97 $51.62 $50.76 $51.57 $50.88 746,642
2022-11-28 $51.00 $51.40 $50.89 $50.97 $50.29 1,474,851
2022-11-25 $51.39 $51.44 $51.18 $51.27 $51.27 314,603
2022-11-23 $51.05 $51.58 $50.49 $51.20 $51.20 628,981
2022-11-22 $50.85 $51.38 $50.71 $51.16 $51.16 894,887
2022-11-21 $50.07 $50.65 $50.07 $50.50 $50.50 1,153,933
2022-11-18 $49.93 $50.29 $49.69 $50.14 $50.14 1,554,438
2022-11-17 $49.14 $49.60 $48.90 $49.44 $49.44 1,431,689
2022-11-16 $49.10 $49.55 $48.82 $49.48 $49.48 4,122,218
2022-11-15 $50.08 $50.36 $48.91 $49.32 $49.32 2,202,191
2022-11-14 $50.25 $50.48 $49.65 $49.70 $49.70 2,338,452
2022-11-11 $51.86 $51.99 $50.27 $50.50 $50.50 1,248,672
2022-11-10 $51.49 $51.79 $50.75 $51.36 $51.36 1,533,561
2022-11-09 $49.84 $50.41 $49.58 $50.05 $50.05 1,356,047
2022-11-08 $50.31 $50.67 $49.46 $49.97 $49.97 1,001,035
2022-11-07 $50.08 $50.51 $49.81 $50.45 $50.45 1,099,443
2022-11-04 $49.68 $50.41 $49.25 $49.99 $49.99 1,563,299
2022-11-03 $49.60 $50.12 $49.09 $49.82 $49.82 660,381
2022-11-02 $50.80 $51.14 $49.85 $50.13 $50.13 1,361,921
2022-11-01 $50.50 $51.24 $50.29 $51.11 $51.11 1,090,251
2022-10-31 $49.47 $50.28 $49.27 $50.12 $50.12 1,582,112
2022-10-28 $48.49 $50.23 $48.02 $49.95 $49.95 1,843,783
2022-10-27 $48.12 $48.29 $47.73 $47.87 $47.87 929,217
2022-10-26 $47.59 $48.01 $47.39 $47.62 $47.62 1,013,011
2022-10-25 $46.27 $47.70 $46.20 $47.65 $47.65 2,246,541
2022-10-24 $47.00 $47.00 $45.75 $45.95 $45.95 1,636,077
2022-10-21 $46.10 $46.43 $45.55 $46.41 $46.41 1,542,234
2022-10-20 $45.76 $46.50 $45.50 $45.77 $45.77 975,580
2022-10-19 $47.03 $47.03 $45.33 $45.54 $45.54 1,668,411
2022-10-18 $47.06 $47.66 $46.83 $47.35 $47.35 1,474,187
2022-10-17 $46.40 $47.14 $46.28 $46.62 $46.62 1,270,161
2022-10-14 $47.60 $47.76 $45.62 $45.71 $45.71 1,314,332
2022-10-13 $45.77 $47.51 $45.08 $47.24 $47.24 2,230,212
2022-10-12 $46.51 $47.10 $46.11 $46.61 $46.61 1,955,556
2022-10-11 $46.12 $46.95 $45.46 $46.70 $46.70 2,018,965
2022-10-10 $46.29 $46.62 $45.37 $46.01 $46.01 1,292,219
2022-10-07 $46.10 $46.72 $46.00 $46.35 $46.35 1,597,340
2022-10-06 $47.20 $47.50 $46.20 $46.46 $46.46 1,774,252
2022-10-05 $46.44 $47.66 $46.06 $47.34 $47.34 2,307,204
2022-10-04 $45.91 $47.18 $45.78 $47.16 $47.16 1,770,671
2022-10-03 $44.50 $45.52 $43.99 $45.48 $45.48 1,924,642
2022-09-30 $43.90 $44.40 $43.46 $44.24 $44.24 2,424,606
2022-09-29 $45.12 $45.26 $43.51 $43.57 $43.57 1,498,034
2022-09-28 $45.43 $45.69 $44.95 $45.59 $45.59 1,484,751
2022-09-27 $45.23 $45.71 $44.67 $44.94 $44.94 1,130,420
2022-09-26 $45.40 $46.04 $44.65 $45.04 $45.04 1,561,781
2022-09-23 $46.18 $46.22 $45.11 $45.69 $45.69 1,447,196
2022-09-22 $46.75 $46.98 $46.27 $46.56 $46.56 1,642,266
2022-09-21 $47.95 $48.21 $46.81 $46.83 $46.83 1,560,278
2022-09-20 $48.53 $48.74 $47.63 $47.82 $47.82 1,594,733
2022-09-19 $48.69 $49.49 $48.41 $49.11 $49.11 1,969,605
2022-09-16 $47.58 $49.01 $47.42 $48.69 $48.69 4,746,347
2022-09-15 $47.98 $48.27 $47.51 $47.70 $47.70 1,620,911
2022-09-14 $48.83 $48.96 $48.30 $48.63 $47.92 3,077,033
2022-09-13 $49.45 $49.94 $48.60 $48.84 $48.84 1,526,427
2022-09-12 $50.04 $50.35 $49.98 $50.21 $50.21 1,013,162
2022-09-09 $49.64 $50.14 $49.49 $49.98 $49.98 1,041,664
2022-09-08 $49.40 $49.80 $48.93 $49.41 $49.41 945,419
2022-09-07 $48.90 $49.69 $48.86 $49.58 $49.58 1,231,547
2022-09-06 $48.24 $49.01 $48.24 $48.80 $48.80 1,588,354
2022-09-02 $48.30 $48.82 $47.90 $48.13 $48.13 1,404,435
2022-09-01 $48.05 $48.27 $47.52 $48.24 $48.24 2,835,561
2022-08-31 $49.27 $49.59 $48.25 $48.27 $48.27 15,155,634
2022-08-30 $50.18 $50.48 $48.73 $48.83 $48.83 2,281,762
2022-08-29 $49.82 $50.52 $49.79 $50.18 $50.18 1,381,410
2022-08-26 $51.66 $51.68 $50.30 $50.32 $50.32 1,843,640
2022-08-25 $51.32 $51.55 $50.98 $51.55 $51.55 1,641,270
2022-08-24 $50.99 $51.36 $50.04 $51.01 $51.01 1,942,344
2022-08-23 $51.06 $51.26 $50.69 $51.03 $51.03 1,782,170
2022-08-22 $51.83 $52.02 $50.96 $51.03 $51.03 1,262,670
2022-08-19 $52.41 $52.58 $51.98 $52.26 $52.26 1,336,454
2022-08-18 $52.21 $52.87 $52.17 $52.68 $52.68 2,187,673
2022-08-17 $52.20 $52.42 $51.93 $52.04 $52.04 930,681
2022-08-16 $52.29 $52.75 $52.23 $52.60 $52.60 1,433,824
2022-08-15 $52.05 $52.52 $51.95 $52.47 $52.47 1,563,614
2022-08-12 $52.10 $52.23 $51.83 $52.05 $52.05 1,988,659
2022-08-11 $51.55 $51.88 $51.22 $51.49 $51.49 2,000,175
2022-08-10 $51.42 $51.76 $51.16 $51.72 $51.72 1,536,041
2022-08-09 $51.15 $51.21 $50.61 $50.79 $50.79 994,751
2022-08-08 $50.74 $51.48 $50.74 $51.20 $51.20 1,048,215
2022-08-05 $50.24 $50.73 $50.01 $50.68 $50.68 1,570,519
2022-08-04 $51.06 $51.25 $50.35 $50.48 $50.48 1,610,638
2022-08-03 $51.71 $51.98 $50.85 $50.93 $50.93 1,683,055
2022-08-02 $51.81 $52.13 $51.58 $51.59 $51.59 959,188
2022-08-01 $52.00 $52.00 $50.89 $51.58 $51.58 1,433,783
2022-07-29 $51.79 $52.54 $51.03 $51.99 $51.99 1,720,834
2022-07-28 $51.81 $52.67 $51.56 $52.65 $52.65 1,479,602
2022-07-27 $51.16 $51.96 $51.02 $51.81 $51.81 1,056,508
2022-07-26 $51.12 $51.53 $51.02 $51.17 $51.17 1,280,359
2022-07-25 $50.80 $51.22 $50.80 $51.19 $51.19 1,528,011
2022-07-22 $50.62 $51.13 $50.54 $50.80 $50.80 1,264,817
2022-07-21 $50.13 $50.57 $49.90 $50.43 $50.43 1,299,859
2022-07-20 $50.74 $51.12 $50.37 $50.42 $50.42 1,398,387
2022-07-19 $49.77 $50.82 $49.73 $50.79 $50.79 1,846,283
2022-07-18 $50.00 $50.00 $48.99 $49.44 $49.44 2,535,399
2022-07-15 $48.78 $49.91 $48.62 $49.83 $49.83 1,820,079
2022-07-14 $47.22 $48.22 $46.97 $48.06 $48.06 1,741,587
2022-07-13 $47.31 $48.15 $47.22 $47.89 $47.89 1,138,783
2022-07-12 $47.75 $48.03 $47.47 $47.86 $47.86 1,454,183
2022-07-11 $47.47 $47.81 $46.91 $47.75 $47.75 1,415,923
2022-07-08 $47.43 $47.75 $47.06 $47.20 $47.20 979,242
2022-07-07 $46.98 $47.46 $46.89 $47.32 $47.32 1,705,051
2022-07-06 $46.79 $47.08 $46.30 $46.63 $46.63 1,005,742
2022-07-05 $46.55 $46.57 $45.72 $46.47 $46.47 1,299,677
2022-07-01 $45.90 $46.91 $45.78 $46.82 $46.82 1,260,597
2022-06-30 $45.73 $46.54 $45.22 $45.86 $45.86 1,921,670
2022-06-29 $45.76 $46.49 $45.68 $46.12 $46.12 5,798,874
2022-06-28 $47.19 $47.75 $46.51 $46.68 $46.68 946,539
2022-06-27 $46.70 $47.17 $46.37 $46.72 $46.72 865,274
2022-06-24 $45.91 $47.05 $45.85 $46.99 $46.99 1,773,537
2022-06-23 $45.20 $45.69 $44.99 $45.59 $45.59 1,802,672
2022-06-22 $44.75 $45.68 $44.75 $45.20 $45.20 884,691
2022-06-21 $44.48 $45.65 $44.40 $45.29 $45.29 1,141,243
2022-06-17 $43.96 $44.41 $43.45 $44.13 $44.13 1,529,430
2022-06-16 $44.04 $44.15 $43.29 $43.60 $43.60 1,454,347
2022-06-15 $43.62 $45.49 $43.35 $44.83 $44.83 1,576,562
2022-06-14 $43.57 $43.76 $42.71 $43.27 $43.27 1,136,209
2022-06-13 $45.02 $45.17 $43.25 $43.43 $43.43 1,586,187
2022-06-10 $46.09 $46.37 $45.68 $46.02 $46.02 1,134,084
2022-06-09 $47.09 $47.37 $46.49 $46.59 $46.59 1,072,642
2022-06-08 $48.20 $48.21 $47.63 $47.77 $47.06 919,391
2022-06-07 $48.00 $48.46 $47.53 $48.44 $47.72 1,503,661
2022-06-06 $47.56 $48.41 $47.50 $48.09 $47.37 1,481,993
2022-06-03 $47.48 $47.63 $47.01 $47.11 $46.41 918,537
2022-06-02 $46.88 $47.67 $46.61 $47.62 $46.91 1,134,221
2022-06-01 $46.95 $47.17 $46.13 $46.89 $46.19 835,258
2022-05-31 $47.16 $47.60 $46.71 $46.82 $46.12 1,900,182
2022-05-27 $46.76 $47.69 $46.72 $47.64 $46.93 1,019,761
2022-05-26 $45.94 $46.87 $45.75 $46.53 $45.84 1,062,406
2022-05-25 $44.61 $45.72 $44.34 $45.60 $44.92 927,801
2022-05-24 $44.36 $44.99 $43.53 $44.85 $44.18 1,132,901
2022-05-23 $44.59 $44.96 $44.20 $44.65 $43.98 953,379
2022-05-20 $44.74 $44.74 $43.65 $44.46 $43.80 1,042,964
2022-05-19 $44.04 $44.73 $44.03 $44.17 $43.51 925,238
2022-05-18 $45.27 $45.39 $44.35 $44.49 $43.83 862,044
2022-05-17 $45.31 $45.57 $44.96 $45.34 $44.66 1,218,881
2022-05-16 $44.78 $45.62 $44.59 $45.16 $44.49 844,678
2022-05-13 $43.45 $44.87 $43.27 $44.82 $44.15 1,245,960
2022-05-12 $42.52 $43.26 $42.32 $43.23 $42.59 1,533,487
2022-05-11 $42.52 $43.33 $42.40 $42.53 $41.90 1,070,785
2022-05-10 $43.40 $43.40 $41.97 $42.52 $41.89 2,736,712
2022-05-09 $44.10 $44.10 $42.32 $42.53 $41.90 2,352,862
2022-05-06 $44.97 $45.08 $44.01 $44.40 $43.74 1,674,927
2022-05-05 $45.55 $45.81 $44.90 $45.32 $44.64 2,816,254
2022-05-04 $44.70 $45.78 $44.00 $45.73 $45.05 1,575,706
2022-05-03 $43.64 $44.82 $43.58 $44.78 $44.11 2,371,529
2022-05-02 $44.67 $44.82 $42.96 $43.57 $42.92 3,720,173
2022-04-29 $45.48 $46.23 $44.32 $44.38 $43.72 2,943,990
2022-04-28 $45.01 $46.27 $44.98 $46.21 $45.52 1,756,115
2022-04-27 $45.48 $45.85 $45.00 $45.01 $44.34 3,133,274
2022-04-26 $46.62 $46.65 $45.45 $45.54 $44.86 1,943,915
2022-04-25 $46.37 $46.79 $45.70 $46.50 $45.81 1,939,629
2022-04-22 $47.41 $47.52 $46.58 $46.64 $45.94 1,468,251
2022-04-21 $48.21 $48.39 $47.39 $47.49 $46.78 1,776,314
2022-04-20 $47.04 $47.98 $46.79 $47.88 $47.17 2,091,857
2022-04-19 $46.50 $47.04 $46.44 $46.82 $46.12 2,291,679
2022-04-18 $46.67 $46.88 $46.01 $46.29 $45.60 3,148,052
2022-04-14 $46.67 $46.96 $46.58 $46.72 $46.02 1,071,684
2022-04-13 $46.24 $46.80 $46.22 $46.57 $45.88 1,062,810
2022-04-12 $46.40 $46.68 $46.10 $46.21 $45.52 739,922
2022-04-11 $46.17 $46.46 $45.92 $46.27 $45.58 881,006
2022-04-08 $46.04 $46.51 $45.66 $46.32 $45.63 903,863
2022-04-07 $46.42 $46.43 $45.68 $46.10 $45.41 919,831
2022-04-06 $46.32 $46.76 $45.96 $46.47 $45.78 1,074,254
2022-04-05 $46.85 $47.19 $46.41 $46.50 $45.81 747,237
2022-04-04 $47.12 $47.21 $46.46 $47.00 $46.30 991,622
2022-04-01 $47.15 $47.24 $46.78 $47.12 $46.42 755,826
2022-03-31 $47.34 $47.57 $46.89 $46.93 $46.23 1,113,418
2022-03-30 $46.74 $47.53 $46.64 $47.33 $46.62 1,250,300
2022-03-29 $45.53 $47.05 $45.53 $47.00 $46.30 1,131,072
2022-03-28 $45.30 $45.30 $44.70 $45.25 $44.58 994,896
2022-03-25 $44.64 $45.12 $44.52 $45.07 $44.40 843,536
2022-03-24 $44.46 $44.70 $44.20 $44.46 $43.80 978,094
2022-03-23 $44.92 $44.97 $43.65 $44.31 $43.65 1,768,121
2022-03-22 $44.37 $45.17 $44.16 $45.03 $44.36 1,474,581
2022-03-21 $45.10 $45.18 $43.70 $44.06 $43.40 1,658,145
2022-03-18 $45.15 $45.45 $44.74 $45.02 $44.35 2,785,293
2022-03-17 $44.71 $45.40 $44.50 $45.24 $44.57 1,303,123
2022-03-16 $44.67 $45.26 $43.88 $44.68 $44.01 1,525,150
2022-03-15 $44.69 $44.81 $44.14 $44.53 $43.87 1,006,676
2022-03-14 $44.74 $45.01 $43.85 $44.08 $43.42 986,518
2022-03-11 $45.10 $45.42 $44.47 $44.49 $43.83 637,202
2022-03-10 $44.29 $45.15 $44.29 $45.06 $44.39 900,115
2022-03-09 $45.36 $45.85 $45.33 $45.47 $44.12 972,993
2022-03-08 $44.23 $45.53 $43.94 $44.55 $43.22 892,934
2022-03-07 $46.23 $46.37 $44.24 $44.29 $42.97 1,406,984
2022-03-04 $45.85 $46.41 $45.41 $46.39 $45.01 1,486,671
2022-03-03 $46.53 $46.71 $45.56 $46.17 $44.80 1,279,654
2022-03-02 $45.13 $46.31 $45.08 $46.21 $44.83 1,206,178
2022-03-01 $45.50 $45.88 $44.56 $44.90 $43.56 1,451,865
2022-02-28 $44.39 $45.88 $44.39 $45.41 $44.06 1,843,561
2022-02-25 $44.36 $45.40 $43.69 $44.96 $43.62 1,565,948
2022-02-24 $43.00 $45.06 $43.00 $44.83 $43.50 1,617,414
2022-02-23 $44.32 $44.87 $43.95 $43.99 $42.68 1,053,187
2022-02-22 $44.21 $44.51 $43.81 $44.16 $42.85 1,257,174
2022-02-18 $44.39 $44.91 $44.09 $44.51 $43.19 1,949,182
2022-02-17 $44.87 $45.10 $44.24 $44.32 $43.00 1,859,368
2022-02-16 $44.40 $45.14 $44.33 $44.87 $43.53 1,645,867
2022-02-15 $43.68 $44.33 $43.68 $44.15 $42.84 1,017,303
2022-02-14 $43.85 $44.43 $42.98 $43.36 $42.07 1,311,644
2022-02-11 $44.54 $44.79 $43.69 $43.93 $42.62 903,469
2022-02-10 $44.60 $45.17 $44.28 $44.51 $43.19 919,586
2022-02-09 $44.48 $45.11 $44.39 $45.06 $43.72 988,436
2022-02-08 $44.16 $44.33 $43.80 $43.95 $42.64 1,019,633
2022-02-07 $43.91 $44.37 $43.82 $44.16 $42.85 769,575
2022-02-04 $44.03 $44.29 $43.45 $43.90 $42.59 714,538
2022-02-03 $44.75 $44.84 $44.06 $44.16 $42.85 958,049
2022-02-02 $45.29 $45.45 $44.84 $44.96 $43.62 789,568
2022-02-01 $45.25 $45.58 $44.67 $45.01 $43.67 1,079,091
2022-01-31 $43.81 $45.23 $43.52 $45.18 $43.84 1,340,744
2022-01-28 $42.95 $44.07 $42.67 $44.06 $42.75 1,037,773
2022-01-27 $43.46 $44.11 $42.70 $42.80 $41.53 1,424,146
2022-01-26 $43.68 $44.48 $42.88 $43.29 $42.00 1,965,750
2022-01-25 $42.81 $43.83 $42.55 $43.25 $41.96 1,524,532
2022-01-24 $42.81 $43.40 $41.81 $43.15 $41.87 1,486,988
2022-01-21 $43.50 $43.60 $42.83 $43.08 $41.80 1,125,455
2022-01-20 $44.46 $44.79 $43.44 $43.49 $42.20 1,356,637
2022-01-19 $44.37 $44.70 $44.04 $44.31 $42.99 1,399,162
2022-01-18 $44.50 $44.57 $43.96 $44.28 $42.96 1,432,393
2022-01-14 $44.81 $44.87 $44.15 $44.64 $43.31 1,596,712
2022-01-13 $45.39 $45.74 $44.76 $44.85 $43.52 2,039,307
2022-01-12 $46.23 $46.31 $45.59 $45.68 $44.32 1,315,135
2022-01-11 $46.34 $46.48 $45.71 $46.26 $44.88 1,504,410
2022-01-10 $46.45 $46.56 $45.68 $46.33 $44.95 1,210,340
2022-01-07 $46.87 $47.00 $46.32 $46.62 $45.23 1,348,645
2022-01-06 $47.59 $48.04 $46.98 $46.99 $45.59 912,971
2022-01-05 $49.13 $49.31 $47.44 $47.50 $46.09 907,946
2022-01-04 $48.53 $49.15 $48.51 $48.98 $47.52 1,338,378
2022-01-03 $48.66 $48.82 $48.09 $48.50 $47.06 1,013,475
2021-12-31 $48.51 $49.21 $48.28 $48.66 $47.21 927,930
2021-12-30 $47.66 $48.63 $47.51 $48.51 $47.07 677,703
2021-12-29 $47.25 $47.79 $46.89 $47.66 $46.24 841,334
2021-12-28 $47.17 $47.42 $46.91 $47.16 $45.76 738,074
2021-12-27 $46.58 $47.20 $46.33 $47.17 $45.77 1,105,115
2021-12-23 $46.63 $46.65 $46.23 $46.50 $45.12 1,169,748
2021-12-22 $46.34 $46.73 $46.26 $46.52 $44.90 1,261,439
2021-12-21 $45.65 $46.54 $45.65 $46.20 $44.59 1,253,122
2021-12-20 $45.91 $45.91 $45.19 $45.47 $43.89 1,147,974
2021-12-17 $45.55 $46.51 $45.36 $46.13 $44.53 2,265,103
2021-12-16 $45.72 $46.18 $45.36 $45.60 $44.02 1,388,057
2021-12-15 $45.35 $45.82 $45.07 $45.50 $43.92 1,224,945
2021-12-14 $46.35 $46.55 $45.59 $45.69 $44.10 1,864,592
2021-12-13 $46.25 $46.76 $46.25 $46.39 $44.78 1,646,687
2021-12-10 $46.64 $46.91 $46.28 $46.37 $44.76 1,086,320
2021-12-09 $46.49 $46.83 $46.33 $46.51 $44.89 1,315,427
2021-12-08 $46.92 $47.36 $46.31 $46.78 $45.15 2,233,589
2021-12-07 $47.15 $47.51 $45.81 $46.85 $44.58 4,810,850
2021-12-06 $46.23 $47.01 $46.05 $46.45 $44.20 685,954
2021-12-03 $46.38 $46.47 $45.52 $45.71 $43.50 902,935
2021-12-02 $44.88 $46.66 $44.88 $46.35 $44.11 761,743
2021-12-01 $45.48 $46.58 $44.74 $44.74 $42.58 1,278,251
2021-11-30 $45.50 $45.92 $45.05 $45.12 $42.94 1,002,221
2021-11-29 $46.07 $46.27 $45.45 $45.78 $43.57 654,341
2021-11-26 $45.79 $45.90 $45.15 $45.55 $43.35 607,973
2021-11-24 $46.61 $46.93 $46.44 $46.75 $44.49 447,272
2021-11-23 $46.59 $46.97 $46.27 $46.65 $44.39 675,268
2021-11-22 $47.24 $47.24 $46.22 $46.60 $44.35 819,370
2021-11-19 $47.12 $47.25 $45.67 $46.41 $44.16 961,834
2021-11-18 $47.57 $47.57 $46.55 $47.17 $44.89 828,142
2021-11-17 $47.60 $47.60 $46.54 $46.80 $44.54 1,273,591
2021-11-16 $48.22 $48.37 $47.48 $47.67 $45.36 1,062,743
2021-11-15 $48.11 $48.41 $47.87 $48.17 $45.84 1,253,344
2021-11-12 $48.55 $48.63 $47.71 $47.88 $45.56 729,332
2021-11-11 $48.45 $48.56 $48.05 $48.43 $46.09 537,943
2021-11-10 $48.51 $48.79 $48.10 $48.31 $45.97 653,281
2021-11-09 $48.52 $48.59 $48.13 $48.58 $46.23 342,166
2021-11-08 $48.95 $48.95 $48.29 $48.57 $46.22 443,339
2021-11-05 $48.51 $49.22 $48.51 $48.77 $46.41 751,000
2021-11-04 $49.50 $49.71 $47.76 $48.11 $45.78 779,318
2021-11-03 $49.58 $49.83 $49.02 $49.41 $47.02 892,042
2021-11-02 $50.10 $50.24 $49.36 $49.48 $47.09 792,726
2021-11-01 $48.76 $50.24 $48.58 $50.01 $47.59 911,284
2021-10-29 $49.20 $49.55 $48.16 $48.49 $46.14 1,642,646
2021-10-28 $49.14 $50.18 $48.94 $50.03 $47.61 693,054
2021-10-27 $49.67 $49.68 $49.08 $49.12 $46.74 674,188
2021-10-26 $49.39 $49.73 $49.27 $49.52 $47.12 533,954
2021-10-25 $49.46 $49.55 $49.11 $49.22 $46.84 555,211
2021-10-22 $49.48 $49.73 $49.08 $49.23 $46.85 471,264
2021-10-21 $49.29 $49.39 $48.91 $49.32 $46.93 502,405
2021-10-20 $49.02 $49.51 $48.90 $49.30 $46.92 404,390
2021-10-19 $48.96 $49.44 $48.88 $48.90 $46.53 512,394
2021-10-18 $49.00 $49.29 $48.62 $48.78 $46.42 876,988
2021-10-15 $49.11 $50.04 $48.97 $49.33 $46.94 823,479
2021-10-14 $48.99 $49.15 $48.69 $48.91 $46.54 532,497
2021-10-13 $48.22 $48.65 $47.98 $48.53 $46.18 569,694
2021-10-12 $47.70 $48.48 $47.62 $48.12 $45.79 754,774
2021-10-11 $47.62 $47.76 $47.31 $47.64 $45.34 635,462
2021-10-08 $48.14 $48.14 $47.41 $47.49 $45.19 595,446
2021-10-07 $48.46 $48.64 $47.96 $48.15 $45.82 814,397
2021-10-06 $47.64 $48.43 $47.35 $48.31 $45.97 1,187,175
2021-10-05 $47.41 $48.10 $47.09 $47.75 $45.44 1,009,292
2021-10-04 $47.37 $47.82 $47.28 $47.41 $45.12 784,183
2021-10-01 $46.47 $47.64 $46.34 $47.32 $45.03 534,960
2021-09-30 $47.45 $47.45 $46.15 $46.32 $44.08 946,045
2021-09-29 $46.93 $47.51 $46.89 $47.21 $44.93 758,937
2021-09-28 $46.72 $46.86 $46.27 $46.74 $44.48 1,092,240
2021-09-27 $47.46 $47.92 $46.83 $46.94 $44.67 817,104
2021-09-24 $47.62 $48.08 $47.24 $47.30 $45.01 582,582
2021-09-23 $48.03 $48.37 $47.78 $47.80 $45.49 935,711
2021-09-22 $47.29 $48.06 $47.14 $47.79 $45.48 572,309
2021-09-21 $47.14 $47.61 $46.97 $46.99 $44.72 836,658
2021-09-20 $46.75 $47.20 $46.47 $47.02 $44.75 790,479
2021-09-17 $48.27 $48.49 $47.24 $47.38 $45.09 2,342,748
2021-09-16 $48.16 $48.61 $48.05 $48.24 $45.91 659,857
2021-09-15 $48.12 $48.55 $47.93 $48.20 $45.87 703,426
2021-09-14 $48.29 $48.48 $48.06 $48.17 $45.84 874,501
2021-09-13 $48.35 $48.74 $47.98 $48.26 $45.93 1,011,999
2021-09-10 $49.30 $49.30 $47.46 $48.01 $45.69 2,146,619
2021-09-09 $50.00 $50.13 $48.52 $48.58 $46.23 1,735,694
2021-09-08 $50.26 $50.98 $50.00 $50.92 $47.80 2,969,061
2021-09-07 $51.32 $51.33 $50.50 $50.50 $47.40 1,611,923
2021-09-03 $51.18 $51.46 $50.72 $51.33 $48.18 1,381,316
2021-09-02 $50.21 $51.07 $49.96 $51.05 $47.92 1,399,322
2021-09-01 $49.55 $50.10 $49.48 $50.04 $46.97 1,108,790
2021-08-31 $48.49 $49.46 $48.19 $49.30 $46.28 2,006,249
2021-08-30 $48.80 $48.80 $48.29 $48.49 $45.52 994,736
2021-08-27 $48.27 $48.83 $48.18 $48.54 $45.56 597,312
2021-08-26 $47.97 $48.40 $47.89 $48.16 $45.21 498,017
2021-08-25 $47.98 $48.48 $47.75 $48.10 $45.15 632,642
2021-08-24 $47.99 $48.18 $47.76 $48.00 $45.06 597,008
2021-08-23 $47.63 $47.98 $47.56 $47.81 $44.88 746,749
2021-08-20 $47.21 $47.80 $46.58 $47.54 $44.62 597,994
2021-08-19 $47.60 $47.84 $46.92 $47.22 $44.32 687,945
2021-08-18 $48.09 $48.10 $47.67 $47.80 $44.87 349,251
2021-08-17 $48.01 $48.16 $47.57 $48.07 $45.12 518,990
2021-08-16 $48.31 $48.51 $48.10 $48.15 $45.20 485,902
2021-08-13 $48.49 $48.62 $48.07 $48.31 $45.35 463,516
2021-08-12 $48.36 $48.37 $47.72 $48.32 $45.36 539,012
2021-08-11 $47.69 $48.33 $47.30 $48.25 $45.29 484,503
2021-08-10 $47.92 $47.96 $47.30 $47.31 $44.41 441,243
2021-08-09 $48.16 $48.16 $47.73 $47.84 $44.91 439,729
2021-08-06 $49.09 $49.32 $48.20 $48.29 $45.33 437,928
2021-08-05 $48.27 $49.14 $48.26 $48.85 $45.85 1,119,086
2021-08-04 $46.57 $48.11 $46.23 $47.95 $45.01 1,493,335
2021-08-03 $46.52 $46.70 $45.50 $46.02 $43.20 732,639
2021-08-02 $47.63 $48.51 $46.35 $46.49 $43.64 726,137
2021-07-30 $47.46 $48.20 $47.14 $47.34 $44.44 1,090,002
2021-07-29 $47.53 $47.96 $47.48 $47.48 $44.57 748,533
2021-07-28 $47.46 $47.73 $46.94 $47.54 $44.62 619,522
2021-07-27 $46.96 $47.51 $46.71 $47.46 $44.55 721,682
2021-07-26 $47.17 $47.43 $46.93 $47.06 $44.17 771,178
2021-07-23 $47.37 $47.53 $47.14 $47.26 $44.36 477,564
2021-07-22 $47.16 $47.26 $46.69 $47.06 $44.17 536,944
2021-07-21 $47.19 $47.78 $47.14 $47.39 $44.48 840,426
2021-07-20 $45.95 $47.45 $45.82 $47.10 $44.21 1,155,404
2021-07-19 $46.20 $46.27 $45.11 $45.81 $43.00 1,075,425
2021-07-16 $47.11 $47.49 $46.70 $46.75 $43.88 745,242
2021-07-15 $46.62 $46.93 $46.41 $46.90 $44.02 441,874
2021-07-14 $46.65 $47.08 $46.62 $46.69 $43.83 387,118
2021-07-13 $47.04 $47.15 $46.53 $46.56 $43.70 525,210
2021-07-12 $47.00 $47.24 $46.76 $47.12 $44.23 534,164
2021-07-09 $46.16 $46.87 $46.13 $46.85 $43.98 632,004
2021-07-08 $45.73 $46.15 $45.27 $45.98 $43.16 552,893
2021-07-07 $46.31 $46.52 $46.01 $46.21 $43.38 938,565
2021-07-06 $46.50 $46.70 $45.46 $46.25 $43.41 774,541
2021-07-02 $46.26 $46.61 $46.18 $46.44 $43.59 811,857
2021-07-01 $46.45 $46.67 $45.92 $46.05 $43.23 1,091,120
2021-06-30 $46.10 $46.54 $46.10 $46.33 $43.49 1,224,063
2021-06-29 $46.08 $46.52 $45.96 $46.08 $43.25 681,398
2021-06-28 $46.31 $46.55 $45.58 $46.08 $43.25 715,242
2021-06-25 $45.85 $46.58 $45.74 $46.24 $43.40 1,241,888
2021-06-24 $46.17 $46.30 $45.69 $45.85 $43.04 651,588
2021-06-23 $46.39 $46.75 $46.08 $46.09 $43.26 521,336
2021-06-22 $46.68 $46.75 $46.17 $46.45 $43.60 464,031
2021-06-21 $45.95 $46.67 $45.71 $46.61 $43.75 624,849
2021-06-18 $46.46 $46.61 $45.46 $45.71 $42.91 1,779,610
2021-06-17 $47.01 $47.29 $46.31 $46.88 $44.01 603,928
2021-06-16 $47.35 $47.70 $47.01 $47.06 $44.17 504,732
2021-06-15 $47.60 $47.70 $47.21 $47.32 $44.42 537,346
2021-06-14 $47.98 $47.99 $47.45 $47.83 $44.90 501,536
2021-06-11 $47.87 $47.92 $47.52 $47.86 $44.93 725,370
2021-06-10 $47.61 $47.95 $47.35 $47.84 $44.91 681,879
2021-06-09 $48.50 $48.92 $48.35 $48.45 $44.85 644,743
2021-06-08 $48.02 $48.63 $47.97 $48.34 $44.75 686,178
2021-06-07 $47.68 $48.10 $47.52 $47.97 $44.41 903,611
2021-06-04 $47.23 $47.29 $46.81 $47.18 $43.68 868,502
2021-06-03 $47.55 $47.67 $47.03 $47.12 $43.62 651,769
2021-06-02 $47.37 $47.58 $47.00 $47.44 $43.92 1,040,453
2021-06-01 $46.94 $47.24 $46.58 $47.10 $43.60 950,158
2021-05-28 $46.46 $46.48 $46.09 $46.36 $42.92 646,124
2021-05-27 $46.72 $46.76 $46.03 $46.12 $42.69 748,729
2021-05-26 $46.39 $46.82 $46.13 $46.47 $43.02 739,995
2021-05-25 $46.28 $46.54 $46.09 $46.27 $42.83 866,422
2021-05-24 $46.36 $46.66 $46.12 $46.30 $42.86 750,157
2021-05-21 $45.96 $46.14 $45.68 $45.87 $42.46 779,891
2021-05-20 $45.32 $45.68 $45.23 $45.60 $42.21 807,358
2021-05-19 $45.47 $45.49 $44.97 $45.32 $41.95 718,845
2021-05-18 $45.67 $46.25 $45.36 $45.83 $42.43 570,054
2021-05-17 $45.89 $45.98 $45.41 $45.67 $42.28 585,464
2021-05-14 $45.11 $46.18 $45.02 $45.98 $42.56 644,795
2021-05-13 $44.67 $45.22 $44.42 $44.85 $41.52 684,625
2021-05-12 $45.46 $45.75 $44.12 $44.30 $41.01 758,368
2021-05-11 $45.73 $45.76 $44.97 $45.52 $42.14 562,696
2021-05-10 $47.29 $47.50 $46.09 $46.10 $42.68 772,671
2021-05-07 $45.56 $47.18 $45.56 $47.11 $43.61 797,939
2021-05-06 $46.21 $46.34 $45.04 $45.50 $42.12 749,701
2021-05-05 $46.91 $46.91 $46.01 $46.21 $42.78 1,355,717
2021-05-04 $46.79 $46.93 $46.40 $46.70 $43.23 1,051,347
2021-05-03 $46.89 $47.18 $46.36 $46.67 $43.20 1,166,729
2021-04-30 $46.54 $46.97 $46.11 $46.49 $43.04 1,619,724
2021-04-29 $46.53 $46.94 $46.21 $46.85 $43.37 909,363
2021-04-28 $46.21 $46.68 $45.88 $46.03 $42.61 633,928
2021-04-27 $46.16 $46.19 $45.78 $46.06 $42.64 821,896
2021-04-26 $46.23 $46.31 $45.88 $46.04 $42.62 736,756
2021-04-23 $45.20 $45.98 $45.01 $45.94 $42.53 690,081
2021-04-22 $46.07 $46.34 $45.14 $45.16 $41.81 1,552,419
2021-04-21 $45.75 $46.26 $45.47 $46.06 $42.64 824,627
2021-04-20 $44.78 $45.61 $44.70 $45.51 $42.13 745,828
2021-04-19 $45.56 $45.68 $44.64 $44.81 $41.48 889,178
2021-04-16 $45.11 $45.60 $44.97 $45.43 $42.06 1,291,889
2021-04-15 $44.68 $45.20 $44.63 $45.02 $41.68 934,426
2021-04-14 $44.60 $45.80 $44.60 $44.71 $41.39 1,146,864
2021-04-13 $43.25 $44.78 $43.05 $44.68 $41.36 2,977,490
2021-04-12 $43.56 $43.56 $42.90 $43.34 $40.12 582,331
2021-04-09 $43.68 $43.88 $43.14 $43.26 $40.05 857,485
2021-04-08 $43.85 $44.13 $43.59 $43.70 $40.45 1,050,187
2021-04-07 $44.03 $44.14 $43.52 $43.73 $40.48 808,366
2021-04-06 $44.17 $44.22 $43.79 $43.92 $40.66 891,340
2021-04-05 $43.95 $44.08 $43.35 $43.91 $40.65 945,107
2021-04-01 $42.94 $43.73 $42.76 $43.67 $40.43 1,561,901
2021-03-31 $42.15 $42.84 $41.84 $42.43 $39.28 1,189,229
2021-03-30 $41.70 $42.56 $41.52 $42.19 $39.06 829,498
2021-03-29 $42.30 $42.58 $41.35 $41.63 $38.54 770,187
2021-03-26 $42.01 $42.34 $41.44 $42.26 $39.12 517,451
2021-03-25 $41.22 $41.93 $40.71 $41.82 $38.71 842,596
2021-03-24 $42.33 $42.65 $41.46 $41.49 $38.41 794,472
2021-03-23 $42.40 $42.60 $41.78 $42.01 $38.89 1,214,005
2021-03-22 $42.34 $42.83 $42.16 $42.37 $39.22 859,159
2021-03-19 $42.68 $43.01 $42.11 $42.12 $38.99 1,857,391
2021-03-18 $43.75 $44.08 $42.55 $42.79 $39.61 929,318
2021-03-17 $44.19 $44.30 $43.35 $44.09 $40.81 1,003,354
2021-03-16 $44.86 $45.21 $43.62 $44.07 $40.80 1,318,475
2021-03-15 $43.54 $45.34 $43.31 $44.85 $41.52 2,332,674
2021-03-12 $42.26 $42.97 $41.91 $42.96 $39.77 1,593,456
2021-03-11 $42.41 $42.57 $41.58 $42.36 $39.21 1,518,741
2021-03-10 $41.77 $42.45 $41.37 $41.98 $38.86 1,280,644
2021-03-09 $41.59 $42.04 $41.53 $41.69 $38.59 1,407,967
2021-03-08 $42.37 $42.88 $41.52 $41.59 $38.50 1,278,344
2021-03-05 $42.98 $43.53 $41.87 $43.16 $39.34 1,611,649
2021-03-04 $43.86 $44.47 $42.69 $42.89 $39.09 1,569,271
2021-03-03 $43.98 $44.34 $43.17 $43.76 $39.89 4,324,554
2021-03-02 $44.29 $44.36 $43.75 $44.23 $40.31 1,187,604
2021-03-01 $45.65 $45.75 $44.02 $44.24 $40.32 1,473,381
2021-02-26 $44.21 $45.09 $43.94 $44.40 $40.47 2,599,417
2021-02-25 $44.21 $44.64 $43.61 $44.18 $40.27 2,541,258
2021-02-24 $43.95 $44.89 $43.81 $44.15 $40.24 1,042,457
2021-02-23 $43.21 $43.91 $42.78 $43.76 $39.89 1,227,008
2021-02-22 $43.17 $43.48 $42.67 $43.19 $39.37 1,200,735
2021-02-19 $42.65 $43.93 $42.33 $43.11 $39.29 1,460,924
2021-02-18 $44.05 $44.57 $43.29 $43.37 $39.53 1,175,253
2021-02-17 $44.15 $44.30 $43.77 $44.16 $40.25 1,059,992
2021-02-16 $44.16 $44.22 $43.60 $44.10 $40.20 1,095,911
2021-02-12 $43.19 $44.18 $43.17 $44.04 $40.14 839,900
2021-02-11 $42.91 $43.46 $42.88 $43.42 $39.58 752,892
2021-02-10 $43.00 $43.64 $42.84 $42.88 $39.08 820,735
2021-02-09 $43.05 $43.10 $42.36 $42.77 $38.98 831,982
2021-02-08 $43.41 $43.43 $42.51 $43.10 $39.28 866,837
2021-02-05 $43.50 $44.20 $43.24 $43.61 $39.75 716,543
2021-02-04 $42.83 $43.33 $42.60 $43.24 $39.41 881,485
2021-02-03 $42.93 $42.97 $42.34 $42.70 $38.92 663,371
2021-02-02 $42.12 $43.09 $41.73 $42.91 $39.11 821,150
2021-02-01 $41.33 $41.96 $40.94 $41.85 $38.14 944,195
2021-01-29 $41.17 $41.57 $40.45 $41.13 $37.49 1,090,629
2021-01-28 $40.52 $41.84 $40.04 $41.42 $37.75 1,824,679
2021-01-27 $40.81 $41.00 $39.81 $40.34 $36.77 2,161,694
2021-01-26 $41.33 $41.51 $40.67 $41.01 $37.38 1,237,428
2021-01-25 $41.48 $41.88 $40.82 $41.18 $37.53 1,121,227
2021-01-22 $40.97 $41.38 $40.28 $41.30 $37.64 2,225,284
2021-01-21 $41.00 $41.29 $40.30 $40.96 $37.33 1,335,671
2021-01-20 $40.20 $41.37 $40.20 $41.10 $37.46 1,144,408
2021-01-19 $39.84 $40.43 $39.31 $40.29 $36.72 1,076,509
2021-01-15 $39.36 $39.97 $39.08 $39.83 $36.30 1,236,855
2021-01-14 $40.74 $41.32 $39.35 $39.39 $35.90 1,955,095
2021-01-13 $40.62 $41.06 $40.32 $40.40 $36.82 919,156
2021-01-12 $41.36 $41.41 $40.52 $40.53 $36.94 883,530
2021-01-11 $41.44 $41.81 $41.07 $41.22 $37.57 650,410
2021-01-08 $41.91 $42.49 $41.50 $41.59 $37.91 839,599
2021-01-07 $41.22 $41.94 $40.86 $41.74 $38.04 1,114,532
2021-01-06 $41.36 $41.89 $41.02 $41.15 $37.51 1,141,518
2021-01-05 $40.20 $41.46 $40.20 $41.06 $37.42 1,279,528
2021-01-04 $42.47 $43.08 $40.54 $40.61 $37.01 1,115,557
2020-12-31 $42.21 $42.51 $41.48 $42.40 $38.65 836,377
2020-12-30 $42.15 $42.78 $41.93 $42.12 $38.39 520,189
2020-12-29 $42.94 $42.99 $41.65 $42.05 $38.33 642,248
2020-12-28 $42.96 $43.19 $42.31 $42.67 $38.89 750,392
2020-12-24 $42.35 $43.01 $42.03 $43.00 $39.19 393,583
2020-12-23 $43.06 $43.39 $42.18 $42.30 $38.56 960,598
2020-12-22 $41.83 $42.82 $41.83 $42.76 $38.97 860,885
2020-12-21 $41.50 $42.17 $41.29 $42.03 $38.31 1,089,308
2020-12-18 $44.07 $44.38 $42.21 $42.47 $38.71 3,507,060
2020-12-17 $43.86 $44.41 $43.22 $43.91 $40.02 1,168,487
2020-12-16 $43.65 $43.99 $43.15 $43.49 $39.64 1,290,830
2020-12-15 $42.24 $42.96 $42.00 $42.95 $39.15 1,330,535
2020-12-14 $42.84 $43.54 $42.02 $42.14 $38.41 1,154,899
2020-12-11 $42.46 $43.09 $41.77 $42.68 $38.90 1,061,340
2020-12-10 $42.33 $42.87 $42.19 $42.77 $38.98 1,045,734
2020-12-09 $42.82 $42.84 $42.21 $42.63 $38.86 1,109,866
2020-12-08 $41.79 $42.40 $41.72 $42.36 $38.61 754,116
2020-12-07 $41.96 $42.50 $41.53 $41.96 $38.25 962,032
2020-12-04 $42.84 $42.84 $41.72 $42.11 $38.38 734,944
2020-12-03 $41.63 $42.53 $41.58 $42.28 $38.53 830,916
2020-12-02 $41.69 $42.12 $40.72 $41.61 $37.93 1,384,263
2020-12-01 $42.10 $42.49 $41.42 $41.89 $38.18 1,120,217
2020-11-30 $41.36 $41.71 $41.06 $41.54 $37.86 1,970,712
2020-11-27 $41.71 $42.37 $41.37 $41.56 $37.88 402,819
2020-11-25 $42.72 $42.80 $41.51 $42.04 $38.32 885,032
2020-11-24 $43.69 $43.69 $42.56 $42.65 $38.87 1,880,389
2020-11-23 $41.50 $43.11 $41.33 $42.52 $38.76 2,686,905
2020-11-20 $41.00 $41.42 $40.77 $41.31 $37.65 1,358,638
2020-11-19 $40.97 $41.38 $40.28 $41.34 $37.68 815,795
2020-11-18 $41.49 $41.85 $40.95 $40.98 $37.35 1,154,545
2020-11-17 $41.36 $41.80 $40.73 $41.56 $37.88 1,114,253
2020-11-16 $42.57 $42.77 $41.20 $41.90 $38.19 862,070
2020-11-13 $40.75 $41.75 $40.64 $41.65 $37.96 914,600
2020-11-12 $41.27 $41.58 $40.35 $40.71 $36.48 1,266,909
2020-11-11 $41.41 $41.50 $40.69 $41.24 $36.95 1,230,482
2020-11-10 $39.86 $41.42 $39.51 $41.21 $36.92 1,560,053
2020-11-09 $42.00 $43.67 $39.73 $39.84 $35.70 1,525,372
2020-11-06 $39.84 $39.84 $38.82 $39.68 $35.55 800,673
2020-11-05 $39.77 $39.84 $39.15 $39.51 $35.40 964,769
2020-11-04 $38.60 $39.70 $38.52 $39.43 $35.33 876,754
2020-11-03 $38.04 $39.00 $37.93 $38.68 $34.66 1,463,123
2020-11-02 $37.38 $37.77 $36.95 $37.49 $33.59 1,741,713
2020-10-30 $37.11 $37.46 $36.18 $36.35 $32.57 3,774,841
2020-10-29 $36.95 $38.07 $36.73 $37.47 $33.57 639,717
2020-10-28 $36.63 $38.06 $36.20 $36.74 $32.92 1,386,863
2020-10-27 $38.22 $38.48 $37.20 $37.31 $33.43 764,228
2020-10-26 $38.75 $38.85 $37.71 $38.10 $34.14 690,417
2020-10-23 $39.29 $39.50 $38.47 $39.20 $35.12 471,839
2020-10-22 $38.14 $39.28 $38.05 $39.22 $35.14 892,677
2020-10-21 $37.34 $38.22 $36.91 $38.05 $34.09 610,786
2020-10-20 $37.49 $37.88 $37.16 $37.42 $33.53 471,490
2020-10-19 $37.90 $38.19 $36.84 $37.09 $33.23 653,798
2020-10-16 $38.48 $38.87 $37.92 $37.92 $33.98 431,501
2020-10-15 $37.33 $38.65 $37.04 $38.61 $34.59 821,349
2020-10-14 $38.07 $38.29 $37.25 $37.41 $33.52 571,512
2020-10-13 $37.76 $38.05 $37.54 $37.80 $33.87 774,635
2020-10-12 $38.62 $38.62 $37.78 $38.08 $34.12 669,899
2020-10-09 $38.71 $38.71 $37.65 $38.28 $34.30 555,681
2020-10-08 $37.70 $38.53 $37.59 $38.24 $34.26 704,805
2020-10-07 $37.83 $38.01 $37.38 $37.53 $33.63 787,392
2020-10-06 $37.77 $37.87 $36.73 $37.41 $33.52 1,168,105
2020-10-05 $38.13 $38.45 $36.91 $37.52 $33.62 815,789
2020-10-02 $37.26 $38.25 $37.01 $37.81 $33.88 1,221,245
2020-10-01 $37.05 $38.19 $36.77 $38.18 $34.21 833,754
2020-09-30 $37.22 $38.16 $36.75 $36.93 $33.09 1,369,823
2020-09-29 $37.79 $37.79 $36.48 $36.90 $33.06 785,098
2020-09-28 $38.78 $38.89 $37.92 $38.02 $34.07 817,334
2020-09-25 $36.63 $37.95 $36.57 $37.88 $33.94 1,129,416
2020-09-24 $35.55 $37.49 $35.10 $36.78 $32.95 1,490,505
2020-09-23 $36.30 $36.98 $35.59 $35.62 $31.91 1,494,050
2020-09-22 $36.43 $37.19 $36.13 $36.36 $32.58 786,701
2020-09-21 $36.57 $36.61 $35.33 $36.10 $32.34 1,447,250
2020-09-18 $37.85 $37.85 $37.03 $37.24 $33.37 2,175,684
2020-09-17 $38.18 $38.49 $37.45 $37.98 $34.03 1,182,499
2020-09-16 $38.95 $39.07 $38.22 $38.51 $34.50 1,072,704
2020-09-15 $38.50 $39.66 $38.37 $38.68 $34.66 753,274
2020-09-14 $37.33 $38.32 $37.32 $38.24 $34.26 821,106
2020-09-11 $38.11 $38.12 $36.92 $37.51 $33.61 638,048
2020-09-10 $37.80 $38.51 $37.70 $37.92 $33.98 1,387,982
2020-09-09 $37.39 $37.86 $37.36 $37.76 $33.83 882,477
2020-09-08 $37.10 $37.70 $36.71 $37.13 $33.27 897,383
2020-09-04 $37.69 $37.96 $36.28 $37.65 $33.73 765,292
2020-09-03 $37.86 $38.06 $37.02 $37.45 $33.55 816,765
2020-09-02 $37.09 $37.80 $36.58 $37.74 $33.81 1,140,019
2020-09-01 $36.14 $37.33 $35.73 $37.24 $33.37 855,045
2020-08-31 $37.42 $37.48 $36.06 $36.35 $32.57 820,311
2020-08-28 $37.81 $37.89 $36.91 $37.49 $33.59 760,933
2020-08-27 $36.93 $37.99 $36.92 $37.67 $33.75 633,242
2020-08-26 $36.87 $36.97 $36.48 $36.85 $33.02 754,679
2020-08-25 $37.22 $37.52 $36.49 $36.85 $33.02 599,879
2020-08-24 $37.10 $37.38 $36.48 $37.24 $33.37 917,813
2020-08-21 $37.69 $37.92 $36.44 $36.98 $33.13 1,125,109
2020-08-20 $37.48 $38.28 $37.06 $37.65 $33.73 624,536
2020-08-19 $37.25 $37.36 $36.82 $37.15 $33.29 739,174
2020-08-18 $37.37 $37.75 $37.17 $37.31 $33.43 633,089
2020-08-17 $37.38 $37.61 $36.89 $37.39 $33.50 798,815
2020-08-14 $37.52 $38.00 $37.27 $37.44 $33.55 759,384
2020-08-13 $38.82 $39.50 $38.07 $38.20 $33.58 1,321,817
2020-08-12 $39.48 $39.83 $38.71 $38.86 $34.16 773,164
2020-08-11 $39.64 $40.05 $39.04 $39.19 $34.45 1,307,720
2020-08-10 $38.75 $39.94 $38.65 $39.30 $34.55 1,039,455
2020-08-07 $37.79 $39.00 $37.69 $38.88 $34.18 962,880
2020-08-06 $36.72 $38.37 $36.57 $38.15 $33.54 1,026,580
2020-08-05 $38.08 $38.08 $36.53 $37.00 $32.53 826,898
2020-08-04 $36.48 $37.12 $36.39 $37.04 $32.56 1,227,587
2020-08-03 $36.05 $36.50 $35.45 $36.24 $31.86 825,130
2020-07-31 $35.87 $36.37 $34.31 $36.21 $31.83 1,211,325
2020-07-30 $35.02 $35.54 $34.81 $35.36 $31.08 761,953
2020-07-29 $35.03 $35.89 $34.80 $35.31 $31.04 1,084,663
2020-07-28 $33.09 $34.83 $33.09 $34.61 $30.42 885,596
2020-07-27 $33.71 $34.38 $33.35 $34.36 $30.21 704,449
2020-07-24 $34.04 $34.28 $33.52 $33.67 $29.60 605,304
2020-07-23 $34.67 $34.97 $33.80 $34.26 $30.12 706,988
2020-07-22 $34.13 $35.33 $33.81 $35.21 $30.95 647,004
2020-07-21 $34.84 $34.99 $33.50 $34.29 $30.14 836,301
2020-07-20 $34.39 $34.90 $33.68 $34.07 $29.95 536,034
2020-07-17 $34.18 $34.80 $33.75 $34.61 $30.42 805,818
2020-07-16 $34.46 $34.52 $33.48 $34.37 $30.21 1,144,990
2020-07-15 $33.67 $34.85 $33.63 $34.69 $30.50 1,262,519
2020-07-14 $33.02 $33.02 $32.20 $32.82 $28.85 649,999
2020-07-13 $33.34 $33.66 $32.19 $32.65 $28.70 934,227
2020-07-10 $33.05 $33.46 $32.47 $32.97 $28.98 820,690
2020-07-09 $33.70 $33.76 $31.93 $32.79 $28.82 932,413
2020-07-08 $33.51 $33.97 $33.06 $33.32 $29.29 1,026,872
2020-07-07 $34.06 $34.26 $33.31 $33.48 $29.43 900,732
2020-07-06 $35.76 $35.76 $34.17 $34.54 $30.36 890,897
2020-07-02 $35.68 $35.94 $34.64 $34.79 $30.58 742,789
2020-07-01 $34.92 $35.74 $34.70 $35.00 $30.77 1,388,552
2020-06-30 $34.60 $35.16 $34.22 $34.60 $30.42 1,593,834
2020-06-29 $34.24 $34.94 $33.47 $34.54 $30.36 1,618,079
2020-06-26 $35.33 $35.56 $33.75 $34.10 $29.98 1,942,201
2020-06-25 $35.50 $35.99 $34.77 $35.52 $31.22 1,505,254
2020-06-24 $36.13 $36.51 $34.11 $35.86 $31.52 1,265,421
2020-06-23 $36.87 $37.43 $36.48 $36.93 $32.46 1,360,171
2020-06-22 $37.71 $37.71 $36.15 $36.53 $32.11 1,528,564
2020-06-19 $38.77 $38.79 $37.46 $38.00 $33.40 3,578,214
2020-06-18 $37.67 $38.37 $37.27 $37.66 $33.11 1,045,615
2020-06-17 $38.76 $38.76 $37.91 $38.36 $33.72 2,634,304
2020-06-16 $40.20 $40.25 $37.77 $38.44 $33.79 2,218,231
2020-06-15 $36.65 $39.15 $36.29 $38.53 $33.87 3,437,570
2020-06-12 $37.79 $38.34 $36.70 $38.28 $33.65 2,720,568
2020-06-11 $35.02 $36.37 $34.50 $36.03 $31.67 2,314,815
2020-06-10 $38.36 $38.37 $35.74 $37.25 $32.74 2,034,743
2020-06-09 $39.10 $39.46 $38.00 $38.44 $33.79 3,585,903
2020-06-08 $41.01 $41.63 $40.01 $40.41 $35.52 1,619,217
2020-06-05 $41.52 $42.62 $39.54 $39.88 $35.06 2,960,900
2020-06-04 $37.32 $39.71 $37.32 $39.70 $34.89 2,861,694
2020-06-03 $36.45 $38.27 $35.96 $38.24 $33.62 3,822,427
2020-06-02 $36.40 $36.66 $35.38 $35.75 $31.43 3,011,542
2020-06-01 $34.55 $36.30 $34.27 $36.21 $31.83 1,503,513
2020-05-29 $33.80 $34.94 $33.24 $34.54 $30.36 2,034,481
2020-05-28 $36.22 $36.26 $33.74 $34.15 $30.02 2,017,127
2020-05-27 $36.11 $36.50 $34.53 $35.89 $31.55 1,808,721
2020-05-26 $35.84 $36.33 $34.92 $35.36 $31.08 3,882,062
2020-05-22 $33.25 $34.17 $32.90 $34.10 $29.98 3,041,435
2020-05-21 $32.24 $34.03 $32.24 $33.55 $29.49 2,896,240
2020-05-20 $31.66 $33.56 $31.54 $32.72 $28.76 4,005,645
2020-05-19 $29.59 $31.44 $29.59 $31.14 $27.37 3,409,611
2020-05-18 $28.41 $30.07 $28.35 $29.75 $26.15 3,185,271
2020-05-15 $26.03 $27.44 $25.60 $26.96 $23.70 2,433,391
2020-05-14 $25.02 $26.96 $24.88 $26.72 $23.49 3,419,979
2020-05-13 $26.21 $27.08 $25.50 $25.90 $22.77 3,063,858
2020-05-12 $28.06 $28.45 $26.76 $26.77 $23.53 4,792,637
2020-05-11 $27.46 $29.12 $27.34 $28.62 $25.05 4,628,954
2020-05-08 $28.13 $28.26 $27.23 $27.90 $24.42 2,651,772
2020-05-07 $25.85 $27.50 $25.85 $27.42 $24.00 3,067,359
2020-05-06 $26.22 $26.26 $25.39 $25.56 $22.37 1,678,593
2020-05-05 $25.98 $26.50 $25.17 $25.70 $22.49 1,336,557
2020-05-04 $26.03 $26.09 $24.95 $25.61 $22.41 1,847,046
2020-05-01 $27.21 $27.58 $25.56 $26.41 $23.11 2,558,437
2020-04-30 $28.17 $28.58 $27.46 $28.24 $24.71 1,969,976
2020-04-29 $28.21 $29.04 $28.02 $28.83 $25.23 1,962,483
2020-04-28 $27.92 $28.19 $26.73 $27.32 $23.91 1,427,221
2020-04-27 $25.29 $27.08 $25.12 $26.66 $23.33 1,870,331
2020-04-24 $25.19 $25.31 $24.58 $25.01 $21.89 1,522,365
2020-04-23 $25.19 $25.44 $24.39 $24.91 $21.80 3,675,714
2020-04-22 $25.35 $25.86 $24.52 $24.89 $21.78 4,127,734
2020-04-21 $25.04 $26.01 $24.65 $24.82 $21.72 1,782,019
2020-04-20 $25.66 $26.88 $25.17 $26.33 $23.04 1,784,105
2020-04-17 $26.59 $27.14 $26.05 $26.42 $23.12 2,913,619
2020-04-16 $26.02 $26.85 $24.78 $25.12 $21.98 2,339,857
2020-04-15 $27.47 $27.76 $25.89 $26.12 $22.86 1,567,865
2020-04-14 $28.18 $29.23 $27.95 $28.50 $24.94 1,819,965
2020-04-13 $28.27 $28.45 $26.68 $27.68 $24.22 1,627,865
2020-04-09 $27.70 $29.88 $27.09 $28.44 $24.89 2,586,368
2020-04-08 $25.70 $26.87 $24.77 $26.43 $23.13 2,387,189
2020-04-07 $28.20 $28.50 $24.58 $24.72 $21.63 2,851,986
2020-04-06 $24.61 $25.71 $23.75 $25.68 $22.47 3,018,977
2020-04-03 $24.27 $24.27 $21.94 $22.79 $19.94 2,250,703
2020-04-02 $24.76 $26.43 $23.67 $24.53 $21.47 2,328,954
2020-04-01 $26.13 $26.67 $24.52 $25.10 $21.97 2,150,880
2020-03-31 $27.40 $29.57 $26.37 $27.71 $24.25 3,186,542
2020-03-30 $26.76 $28.24 $22.44 $27.70 $24.24 4,178,258
2020-03-27 $26.20 $28.00 $24.80 $26.76 $23.42 2,304,979
2020-03-26 $27.62 $29.52 $26.83 $27.58 $24.14 3,333,912
2020-03-25 $23.68 $28.64 $23.30 $26.94 $23.58 5,681,436
2020-03-24 $21.76 $24.54 $20.95 $22.19 $19.42 3,834,467
2020-03-23 $18.92 $20.60 $17.81 $19.74 $17.28 3,940,756
2020-03-20 $19.80 $22.14 $19.13 $19.13 $16.74 3,961,051
2020-03-19 $15.06 $18.06 $13.04 $17.53 $15.34 5,856,286
2020-03-18 $18.04 $18.22 $13.61 $15.14 $13.25 5,186,521
2020-03-17 $20.47 $20.93 $17.38 $19.04 $16.66 8,147,737
2020-03-16 $28.68 $29.07 $19.01 $19.55 $17.11 6,260,956
2020-03-13 $35.06 $35.94 $29.33 $33.19 $29.05 4,118,855
2020-03-12 $36.77 $36.77 $32.81 $33.07 $28.94 2,928,998
2020-03-11 $41.38 $41.81 $39.01 $39.56 $34.62 2,382,352
2020-03-10 $40.28 $43.06 $39.27 $42.65 $37.33 1,652,885
2020-03-09 $41.12 $41.20 $39.16 $39.19 $34.30 1,901,950
2020-03-06 $43.02 $43.86 $42.02 $43.78 $38.31 2,502,440
2020-03-05 $45.32 $45.66 $43.86 $44.00 $38.51 1,868,927
2020-03-04 $45.55 $46.82 $44.92 $46.79 $40.31 1,790,453
2020-03-03 $45.70 $46.71 $44.54 $44.79 $38.58 2,344,941
2020-03-02 $45.09 $45.79 $43.73 $45.66 $39.33 2,411,848
2020-02-28 $43.47 $44.67 $42.37 $44.67 $38.48 1,953,318
2020-02-27 $45.27 $45.90 $43.22 $44.61 $38.43 2,342,974
2020-02-26 $47.98 $48.50 $46.28 $46.34 $39.92 1,338,316
2020-02-25 $49.05 $49.37 $47.66 $47.87 $41.24 1,193,581
2020-02-24 $49.92 $50.45 $47.95 $48.76 $42.00 1,721,280
2020-02-21 $50.77 $50.99 $49.65 $50.30 $43.33 1,397,996
2020-02-20 $49.03 $49.82 $48.93 $49.74 $42.85 723,217
2020-02-19 $49.50 $49.58 $48.86 $48.92 $42.14 964,534
2020-02-18 $49.53 $49.63 $49.31 $49.54 $42.68 814,306
2020-02-14 $49.19 $49.64 $49.00 $49.56 $42.69 654,987
2020-02-13 $48.94 $49.13 $48.79 $48.95 $42.17 537,746
2020-02-12 $48.63 $49.26 $48.46 $48.96 $42.18 663,971
2020-02-11 $48.70 $48.73 $48.41 $48.62 $41.88 664,404
2020-02-10 $47.68 $48.49 $47.56 $48.49 $41.77 755,309
2020-02-07 $48.06 $48.06 $47.47 $47.61 $41.01 526,537
2020-02-06 $47.66 $48.22 $47.55 $47.94 $41.30 863,885
2020-02-05 $47.62 $47.75 $47.11 $47.52 $40.94 775,747
2020-02-04 $47.84 $48.10 $47.39 $47.47 $40.89 1,122,366
2020-02-03 $47.37 $48.06 $47.30 $47.67 $41.07 982,313
2020-01-31 $47.56 $47.80 $47.16 $47.26 $40.71 1,171,726
2020-01-30 $47.00 $47.56 $46.79 $47.55 $40.96 1,241,894
2020-01-29 $46.54 $46.92 $46.25 $46.87 $40.38 1,172,677
2020-01-28 $46.07 $46.36 $45.93 $46.31 $39.89 870,521
2020-01-27 $45.91 $46.34 $45.84 $45.97 $39.60 787,165
2020-01-24 $46.54 $46.96 $46.04 $46.19 $39.79 863,022
2020-01-23 $46.03 $46.52 $45.70 $46.35 $39.93 806,024
2020-01-22 $46.07 $46.27 $45.82 $45.95 $39.58 775,189
2020-01-21 $45.54 $46.09 $45.50 $45.85 $39.50 632,088
2020-01-17 $45.31 $45.89 $45.15 $45.55 $39.24 1,105,140
2020-01-16 $44.88 $45.28 $44.78 $45.22 $38.95 682,234
2020-01-15 $44.22 $45.06 $44.19 $44.73 $38.53 877,454
2020-01-14 $44.16 $44.34 $43.83 $44.12 $38.00 658,200
2020-01-13 $43.84 $44.21 $43.58 $44.17 $38.05 801,033
2020-01-10 $43.95 $44.05 $43.64 $43.76 $37.70 794,714
2020-01-09 $43.68 $44.29 $43.49 $43.81 $37.74 1,185,106
2020-01-08 $43.27 $43.67 $43.21 $43.50 $37.47 972,440
2020-01-07 $43.25 $43.47 $42.83 $43.39 $37.38 1,856,119
2020-01-06 $43.08 $43.75 $43.04 $43.49 $37.46 1,181,600
2020-01-03 $42.62 $43.29 $42.50 $43.24 $37.25 837,266
2020-01-02 $43.16 $43.16 $42.25 $42.73 $36.81 776,670
2019-12-31 $42.79 $43.14 $42.79 $43.05 $37.09 595,150
2019-12-30 $42.66 $42.95 $42.59 $42.87 $36.93 1,603,938
2019-12-27 $42.91 $42.95 $42.58 $42.85 $36.91 481,816
2019-12-26 $42.67 $42.83 $42.55 $42.72 $36.80 378,700
2019-12-24 $42.80 $42.85 $42.62 $42.67 $36.76 221,222
2019-12-23 $43.12 $43.17 $42.67 $42.72 $36.80 680,449
2019-12-20 $43.04 $43.08 $42.75 $43.03 $37.07 1,345,062
2019-12-19 $42.81 $43.22 $42.54 $42.83 $36.90 1,445,400
2019-12-18 $41.67 $42.25 $41.41 $42.10 $36.27 749,580
2019-12-17 $41.87 $42.10 $41.59 $41.64 $35.87 941,308
2019-12-16 $41.21 $41.95 $41.07 $41.78 $35.99 971,506
2019-12-13 $41.00 $41.22 $40.56 $41.14 $35.44 1,083,776
2019-12-12 $41.63 $42.23 $40.69 $41.01 $35.33 1,460,077
2019-12-11 $43.00 $43.12 $42.48 $42.60 $36.08 1,333,496
2019-12-10 $42.98 $43.07 $42.60 $42.98 $36.40 911,177
2019-12-09 $42.54 $42.81 $42.43 $42.79 $36.24 621,153
2019-12-06 $42.41 $42.69 $42.13 $42.61 $36.09 768,641
2019-12-05 $41.87 $42.21 $41.72 $42.21 $35.75 928,855
2019-12-04 $41.84 $42.24 $41.70 $41.91 $35.50 1,257,720
2019-12-03 $41.54 $42.05 $41.38 $42.01 $35.58 1,069,320
2019-12-02 $42.29 $42.33 $41.39 $41.45 $35.11 1,173,007
2019-11-29 $42.28 $42.57 $42.14 $42.20 $35.74 413,701
2019-11-27 $42.31 $42.47 $42.13 $42.43 $35.94 574,107
2019-11-26 $42.12 $42.37 $42.03 $42.27 $35.80 678,400
2019-11-25 $42.18 $42.34 $41.66 $42.00 $35.57 896,718
2019-11-22 $42.27 $42.31 $41.51 $42.11 $35.67 639,576
2019-11-21 $42.40 $42.50 $42.14 $42.22 $35.76 1,080,831
2019-11-20 $42.90 $42.90 $42.44 $42.55 $36.04 1,116,802
2019-11-19 $42.89 $42.92 $42.62 $42.79 $36.24 1,095,274
2019-11-18 $42.62 $43.12 $42.62 $42.79 $36.24 694,674
2019-11-15 $42.40 $42.68 $42.25 $42.62 $36.10 585,329
2019-11-14 $42.61 $42.72 $42.19 $42.33 $35.85 870,783
2019-11-13 $42.06 $42.81 $42.06 $42.48 $35.98 958,911
2019-11-12 $42.68 $42.85 $42.04 $42.05 $35.62 905,772
2019-11-11 $42.21 $42.58 $41.98 $42.53 $36.02 812,577
2019-11-08 $41.47 $42.03 $41.35 $42.02 $35.59 846,178
2019-11-07 $42.04 $42.05 $41.27 $41.53 $35.18 842,479
2019-11-06 $41.49 $41.92 $41.46 $41.90 $35.49 650,571
2019-11-05 $42.04 $42.17 $41.21 $41.31 $34.99 1,168,761
2019-11-04 $41.30 $42.27 $41.07 $42.23 $35.77 1,169,860
2019-11-01 $39.01 $41.20 $39.00 $41.19 $34.89 1,309,518
2019-10-31 $40.10 $40.37 $39.87 $40.36 $34.18 554,987
2019-10-30 $39.79 $40.13 $39.73 $40.07 $33.94 754,497
2019-10-29 $39.36 $39.75 $39.36 $39.71 $33.63 575,867
2019-10-28 $39.36 $39.63 $39.18 $39.43 $33.40 850,799
2019-10-25 $39.28 $39.42 $38.98 $39.33 $33.31 460,303
2019-10-24 $39.39 $39.39 $39.09 $39.29 $33.28 745,684
2019-10-23 $39.01 $39.16 $38.85 $39.13 $33.14 513,519
2019-10-22 $39.15 $39.17 $38.89 $38.98 $33.02 444,723
2019-10-21 $38.69 $39.05 $38.68 $39.03 $33.06 312,831
2019-10-18 $38.84 $38.87 $38.53 $38.77 $32.84 654,553
2019-10-17 $38.76 $38.85 $38.61 $38.80 $32.86 546,886
2019-10-16 $38.49 $38.87 $38.41 $38.70 $32.78 685,352
2019-10-15 $38.34 $38.65 $38.24 $38.47 $32.58 803,891
2019-10-14 $38.46 $38.52 $38.10 $38.34 $32.47 438,180
2019-10-11 $38.79 $38.89 $38.51 $38.58 $32.68 598,662
2019-10-10 $38.55 $38.74 $38.44 $38.62 $32.71 389,857
2019-10-09 $38.72 $38.89 $38.52 $38.57 $32.67 375,562
2019-10-08 $38.51 $38.78 $38.30 $38.61 $32.70 477,851
2019-10-07 $38.68 $38.93 $38.44 $38.66 $32.74 519,593
2019-10-04 $38.50 $38.69 $38.30 $38.68 $32.76 788,888
2019-10-03 $38.01 $38.68 $37.83 $38.56 $32.66 846,404
2019-10-02 $37.77 $38.02 $37.53 $37.91 $32.11 569,738
2019-10-01 $38.19 $38.44 $37.81 $37.82 $32.03 563,767
2019-09-30 $38.13 $38.36 $37.96 $38.24 $32.39 885,542
2019-09-27 $38.74 $38.74 $37.91 $38.11 $32.28 891,111
2019-09-26 $38.52 $38.93 $38.35 $38.66 $32.74 673,490
2019-09-25 $38.52 $38.60 $38.15 $38.35 $32.48 560,219
2019-09-24 $38.84 $38.91 $38.39 $38.52 $32.63 1,341,838
2019-09-23 $38.68 $38.99 $38.68 $38.75 $32.82 568,437
2019-09-20 $38.86 $39.00 $38.61 $38.79 $32.85 1,577,351
2019-09-19 $39.06 $39.08 $38.75 $38.80 $32.86 538,504
2019-09-18 $38.51 $38.86 $38.41 $38.77 $32.84 813,025
2019-09-17 $38.24 $38.51 $38.11 $38.46 $32.58 746,123
2019-09-16 $37.85 $38.20 $37.61 $38.12 $32.29 1,032,386
2019-09-13 $38.55 $38.78 $37.79 $37.85 $32.06 2,201,963
2019-09-12 $38.99 $38.99 $38.46 $38.48 $32.59 648,871
2019-09-11 $38.78 $38.83 $38.40 $38.72 $32.80 995,366
2019-09-10 $39.23 $39.30 $38.40 $38.74 $32.81 703,472
2019-09-09 $38.70 $39.32 $38.63 $39.24 $33.24 1,061,323
2019-09-06 $38.80 $39.15 $38.65 $39.12 $33.13 636,847
2019-09-05 $38.75 $38.92 $38.42 $38.70 $32.78 1,155,049
2019-09-04 $39.57 $39.66 $39.32 $39.43 $32.82 860,626
2019-09-03 $38.94 $39.64 $38.71 $39.34 $32.75 685,542
2019-08-30 $39.09 $39.25 $38.81 $39.12 $32.56 889,494
2019-08-29 $38.79 $39.02 $38.58 $38.88 $32.36 619,741
2019-08-28 $38.68 $38.95 $38.44 $38.56 $32.10 642,726
2019-08-27 $38.73 $39.00 $38.62 $38.62 $32.15 1,239,861
2019-08-26 $38.28 $38.56 $38.18 $38.54 $32.08 840,970
2019-08-23 $38.27 $38.65 $37.80 $38.10 $31.71 1,353,281
2019-08-22 $37.76 $38.47 $37.70 $38.42 $31.98 1,541,097
2019-08-21 $37.72 $37.86 $37.49 $37.70 $31.38 1,558,585
2019-08-20 $37.70 $37.76 $37.38 $37.49 $31.21 704,428
2019-08-19 $37.75 $37.87 $37.55 $37.74 $31.41 625,120
2019-08-16 $37.02 $37.50 $36.96 $37.46 $31.18 935,785
2019-08-15 $37.49 $37.77 $36.96 $37.06 $30.85 1,449,631
2019-08-14 $38.09 $38.22 $37.30 $37.39 $31.12 956,942
2019-08-13 $37.91 $38.36 $37.76 $38.23 $31.82 1,039,722
2019-08-12 $37.59 $37.99 $37.50 $37.84 $31.50 788,144
2019-08-09 $37.72 $37.97 $37.32 $37.73 $31.41 654,335
2019-08-08 $37.02 $37.89 $37.00 $37.80 $31.46 1,719,714
2019-08-07 $37.24 $37.93 $36.72 $37.62 $31.31 1,051,322
2019-08-06 $36.99 $37.52 $36.99 $37.42 $31.15 834,309
2019-08-05 $37.54 $37.63 $36.58 $37.03 $30.82 702,957
2019-08-02 $37.62 $37.85 $37.11 $37.83 $31.49 2,597,896
2019-08-01 $37.80 $37.94 $37.33 $37.44 $31.16 2,902,809
2019-07-31 $37.82 $38.17 $37.59 $37.71 $31.39 2,736,826
2019-07-30 $37.40 $38.03 $37.40 $37.80 $31.46 1,326,555
2019-07-29 $37.52 $37.88 $37.47 $37.52 $31.23 1,014,724
2019-07-26 $37.24 $37.48 $36.95 $37.39 $31.12 2,812,127
2019-07-25 $37.29 $37.31 $36.86 $37.08 $30.86 2,639,005
2019-07-24 $37.67 $37.80 $37.21 $37.32 $31.06 1,369,875
2019-07-23 $37.74 $37.79 $37.47 $37.66 $31.35 1,612,613
2019-07-22 $37.59 $37.76 $37.34 $37.65 $31.34 615,404
2019-07-19 $38.51 $38.51 $37.61 $37.66 $31.35 779,102
2019-07-18 $38.43 $38.64 $38.21 $38.52 $32.06 663,678
2019-07-17 $38.96 $39.16 $38.38 $38.61 $32.14 714,141
2019-07-16 $39.17 $39.25 $38.81 $38.89 $32.37 804,361
2019-07-15 $39.41 $39.46 $39.12 $39.17 $32.60 914,661
2019-07-12 $39.39 $39.50 $39.15 $39.29 $32.70 1,350,719
2019-07-11 $40.03 $40.17 $39.24 $39.34 $32.75 915,316
2019-07-10 $40.17 $40.26 $39.85 $39.97 $33.27 1,260,780
2019-07-09 $39.87 $40.12 $39.58 $40.03 $33.32 1,106,569
2019-07-08 $39.73 $39.87 $39.58 $39.84 $33.16 530,769
2019-07-05 $39.64 $39.92 $39.13 $39.88 $33.19 651,086
2019-07-03 $39.59 $39.91 $39.55 $39.87 $33.19 664,602
2019-07-02 $39.03 $39.47 $38.99 $39.40 $32.80 1,135,037
2019-07-01 $39.43 $39.44 $38.67 $38.98 $32.45 1,325,922
2019-06-28 $38.86 $39.18 $38.76 $38.98 $32.45 2,722,535
2019-06-27 $38.49 $38.90 $38.36 $38.70 $32.21 1,032,209
2019-06-26 $39.08 $39.22 $38.33 $38.44 $32.00 1,388,600
2019-06-25 $39.77 $39.78 $39.02 $39.06 $32.51 913,555
2019-06-24 $40.45 $40.45 $39.57 $39.76 $33.09 740,868
2019-06-21 $40.65 $40.74 $40.23 $40.29 $33.54 1,483,234
2019-06-20 $40.57 $40.82 $40.27 $40.73 $33.90 821,024
2019-06-19 $40.15 $40.45 $39.87 $40.28 $33.53 947,069
2019-06-18 $40.26 $40.51 $39.88 $40.17 $33.44 505,227
2019-06-17 $39.83 $40.13 $39.67 $40.10 $33.38 599,659
2019-06-14 $39.70 $39.94 $39.52 $39.78 $33.11 609,763
2019-06-13 $39.91 $39.98 $39.39 $39.66 $33.01 1,161,135
2019-06-12 $40.35 $40.55 $40.29 $40.39 $33.05 671,445
2019-06-11 $40.12 $40.40 $39.80 $40.33 $33.00 867,538
2019-06-10 $39.70 $39.96 $39.28 $39.86 $32.62 776,333
2019-06-07 $39.83 $40.03 $39.63 $39.65 $32.45 693,669
2019-06-06 $39.98 $40.00 $39.47 $39.72 $32.50 933,995
2019-06-05 $39.35 $39.77 $38.99 $39.76 $32.54 725,802
2019-06-04 $39.48 $39.54 $38.83 $39.22 $32.10 1,107,292
2019-06-03 $39.58 $39.75 $38.92 $39.27 $32.14 1,197,631
2019-05-31 $39.48 $39.90 $39.44 $39.49 $32.32 655,428
2019-05-30 $39.62 $39.89 $39.53 $39.70 $32.49 910,269
2019-05-29 $39.69 $39.77 $39.37 $39.51 $32.33 733,507
2019-05-28 $40.23 $40.29 $39.76 $39.76 $32.54 1,746,726
2019-05-24 $39.69 $40.07 $39.59 $40.01 $32.74 614,873
2019-05-23 $39.31 $39.60 $39.20 $39.56 $32.37 581,628
2019-05-22 $39.14 $39.57 $38.95 $39.52 $32.34 444,493
2019-05-21 $38.94 $39.47 $38.93 $39.27 $32.14 889,502
2019-05-20 $39.59 $39.59 $38.72 $38.91 $31.84 1,114,491
2019-05-17 $39.78 $39.92 $39.46 $39.79 $32.56 1,227,729
2019-05-16 $39.55 $39.92 $39.35 $39.86 $32.62 865,806
2019-05-15 $39.50 $39.65 $39.30 $39.54 $32.36 1,195,929
2019-05-14 $39.78 $39.93 $39.48 $39.53 $32.35 1,240,561
2019-05-13 $39.67 $39.84 $39.25 $39.72 $32.50 877,462
2019-05-10 $39.50 $40.08 $39.42 $40.00 $32.73 539,215
2019-05-09 $39.29 $39.69 $38.92 $39.63 $32.43 687,430
2019-05-08 $39.45 $39.81 $39.32 $39.41 $32.25 1,013,887
2019-05-07 $39.54 $40.44 $39.10 $39.33 $32.19 1,936,644
2019-05-06 $40.19 $40.65 $40.19 $40.54 $33.18 829,931
2019-05-03 $40.26 $40.51 $40.00 $40.48 $33.13 620,442
2019-05-02 $40.30 $40.51 $39.93 $40.17 $32.87 823,175
2019-05-01 $40.35 $40.69 $40.20 $40.22 $32.91 837,140
2019-04-30 $39.85 $40.59 $39.75 $40.38 $33.04 1,239,178
2019-04-29 $40.00 $40.07 $39.83 $39.92 $32.67 769,558
2019-04-26 $39.93 $40.00 $39.78 $39.96 $32.70 574,769
2019-04-25 $39.75 $39.98 $39.52 $39.83 $32.59 715,377
2019-04-24 $39.60 $39.95 $39.48 $39.84 $32.60 1,862,504
2019-04-23 $39.46 $39.80 $39.28 $39.57 $32.38 913,403
2019-04-22 $39.78 $39.81 $39.07 $39.38 $32.23 1,232,090
2019-04-18 $39.56 $39.87 $39.56 $39.84 $32.60 1,673,081
2019-04-17 $39.70 $39.72 $39.35 $39.48 $32.31 1,232,700
2019-04-16 $39.80 $39.96 $39.38 $39.65 $32.45 2,265,289
2019-04-15 $39.89 $39.99 $39.45 $39.81 $32.58 1,670,834
2019-04-12 $39.29 $39.63 $39.12 $39.53 $32.35 1,558,606
2019-04-11 $39.27 $39.41 $39.06 $39.26 $32.13 2,409,555
2019-04-10 $39.01 $39.36 $38.99 $39.24 $32.11 1,869,812
2019-04-09 $39.03 $39.08 $38.87 $39.00 $31.92 1,623,571
2019-04-08 $39.24 $39.30 $38.99 $39.05 $31.96 1,081,090
2019-04-05 $38.98 $39.28 $38.90 $39.27 $32.14 1,960,244
2019-04-04 $39.00 $39.00 $38.76 $38.95 $31.87 817,435
2019-04-03 $38.73 $38.97 $38.63 $38.90 $31.83 874,200
2019-04-02 $38.74 $38.78 $38.26 $38.69 $31.66 2,062,467
2019-04-01 $38.61 $38.83 $38.51 $38.75 $31.71 1,391,175
2019-03-29 $38.46 $38.72 $38.38 $38.57 $31.56 1,545,441
2019-03-28 $37.80 $38.48 $37.80 $38.47 $31.48 843,979
2019-03-27 $37.83 $37.95 $37.57 $37.73 $30.88 893,642
2019-03-26 $37.36 $37.79 $37.36 $37.78 $30.92 1,389,904
2019-03-25 $37.38 $37.46 $37.08 $37.35 $30.56 1,167,357
2019-03-22 $37.59 $37.69 $37.34 $37.35 $30.56 1,300,488
2019-03-21 $36.90 $37.68 $36.51 $37.60 $30.77 1,098,721
2019-03-20 $36.93 $37.03 $36.56 $36.87 $30.17 2,304,087
2019-03-19 $36.90 $37.01 $36.78 $36.93 $30.22 1,065,674
2019-03-18 $37.08 $37.23 $36.69 $36.87 $30.17 1,435,832
2019-03-15 $37.00 $37.23 $36.85 $37.04 $30.31 1,569,695
2019-03-14 $37.00 $37.07 $36.89 $36.99 $30.27 1,167,444
2019-03-13 $36.84 $37.05 $36.75 $36.94 $30.23 1,670,793
2019-03-12 $36.47 $36.92 $36.39 $36.83 $30.14 1,829,965
2019-03-11 $35.96 $36.44 $35.96 $36.40 $29.79 1,170,071
2019-03-08 $35.47 $35.90 $35.39 $35.86 $29.35 857,480
2019-03-07 $35.68 $35.79 $35.40 $35.57 $29.11 2,647,092
2019-03-06 $36.46 $36.63 $36.27 $36.31 $29.16 964,290
2019-03-05 $36.31 $36.52 $36.11 $36.40 $29.23 1,051,497
2019-03-04 $36.57 $36.65 $36.16 $36.29 $29.14 1,007,968
2019-03-01 $36.40 $36.61 $36.11 $36.46 $29.28 1,237,763
2019-02-28 $36.67 $36.85 $36.37 $36.38 $29.21 1,781,965
2019-02-27 $36.81 $36.81 $36.30 $36.69 $29.46 959,731
2019-02-26 $36.97 $37.14 $36.84 $36.89 $29.62 951,391
2019-02-25 $37.22 $37.35 $36.83 $36.95 $29.67 954,605
2019-02-22 $36.87 $37.27 $36.65 $37.14 $29.82 1,317,021
2019-02-21 $36.49 $36.86 $36.21 $36.82 $29.57 1,375,070
2019-02-20 $37.08 $37.17 $36.01 $36.48 $29.29 2,274,602
2019-02-19 $37.14 $37.19 $36.88 $37.01 $29.72 1,136,043
2019-02-15 $37.54 $37.61 $37.09 $37.19 $29.86 1,209,738
2019-02-14 $37.50 $37.70 $37.17 $37.51 $30.12 784,738
2019-02-13 $37.95 $37.95 $36.94 $37.60 $30.19 2,269,454
2019-02-12 $38.10 $38.10 $37.66 $37.84 $30.38 1,429,376
2019-02-11 $38.23 $38.28 $38.01 $38.07 $30.57 701,683
2019-02-08 $37.87 $38.21 $37.82 $38.15 $30.63 844,602
2019-02-07 $37.69 $38.04 $37.52 $37.90 $30.43 1,451,081
2019-02-06 $37.79 $37.82 $37.45 $37.76 $30.32 828,408
2019-02-05 $37.58 $37.83 $37.46 $37.81 $30.36 960,708
2019-02-04 $37.81 $37.81 $37.41 $37.58 $30.18 1,813,559
2019-02-01 $37.69 $37.85 $37.14 $37.77 $30.33 3,371,856
2019-01-31 $36.78 $37.52 $36.59 $37.50 $30.11 2,757,392
2019-01-30 $36.67 $36.89 $36.51 $36.79 $29.54 1,756,325
2019-01-29 $36.46 $36.63 $36.06 $36.61 $29.40 1,733,326
2019-01-28 $36.36 $36.60 $36.29 $36.50 $29.31 728,686
2019-01-25 $36.08 $36.47 $36.05 $36.46 $29.28 1,087,528
2019-01-24 $35.80 $36.12 $35.72 $35.90 $28.83 820,906
2019-01-23 $35.54 $35.84 $35.46 $35.80 $28.75 751,127
2019-01-22 $35.37 $35.61 $35.24 $35.54 $28.54 757,130
2019-01-18 $35.33 $35.65 $35.11 $35.55 $28.55 1,619,191
2019-01-17 $34.83 $35.26 $34.83 $35.18 $28.25 738,239
2019-01-16 $34.71 $35.06 $34.53 $34.92 $28.04 929,300
2019-01-15 $34.67 $34.86 $34.59 $34.68 $27.85 1,078,185
2019-01-14 $34.40 $34.73 $34.37 $34.53 $27.73 828,554
2019-01-11 $34.24 $34.58 $34.09 $34.55 $27.74 1,481,237
2019-01-10 $33.95 $34.46 $33.85 $34.25 $27.50 838,811
2019-01-09 $33.78 $34.13 $33.38 $34.07 $27.36 952,784
2019-01-08 $33.32 $33.84 $33.18 $33.79 $27.13 1,418,424
2019-01-07 $33.03 $33.36 $32.99 $33.22 $26.68 1,308,946
2019-01-04 $32.50 $33.35 $32.50 $32.97 $26.47 1,274,388
2019-01-03 $32.18 $32.76 $32.18 $32.44 $26.05 2,047,480
2019-01-02 $31.95 $32.32 $31.63 $32.18 $25.84 1,383,838
2018-12-31 $32.49 $32.60 $31.64 $32.31 $25.94 1,946,321
2018-12-28 $32.38 $32.53 $32.01 $32.23 $25.88 1,893,985
2018-12-27 $32.15 $32.20 $31.27 $32.08 $25.76 1,079,275
2018-12-26 $31.72 $32.36 $31.19 $32.34 $25.97 1,325,617
2018-12-24 $32.72 $32.88 $31.52 $31.52 $25.31 707,807
2018-12-21 $33.32 $33.82 $32.69 $32.80 $26.34 1,770,043
2018-12-20 $33.35 $33.70 $32.77 $33.13 $26.60 4,084,785
2018-12-19 $33.85 $34.19 $33.43 $33.44 $26.85 1,649,468
2018-12-18 $33.68 $34.09 $33.53 $33.85 $27.18 1,165,449
2018-12-17 $34.90 $35.05 $33.52 $33.60 $26.98 1,390,814
2018-12-14 $34.47 $35.15 $34.31 $34.86 $27.99 2,020,573
2018-12-13 $34.11 $34.58 $34.00 $34.41 $27.63 1,853,070
2018-12-12 $35.08 $35.08 $34.55 $34.60 $27.24 2,746,119
2018-12-11 $34.74 $34.91 $34.46 $34.75 $27.36 1,714,005
2018-12-10 $34.72 $34.72 $33.94 $34.46 $27.13 1,633,359
2018-12-07 $34.91 $35.02 $34.53 $34.72 $27.34 1,486,043
2018-12-06 $33.90 $34.92 $33.69 $34.88 $27.47 2,256,707
2018-12-04 $34.73 $34.91 $34.00 $34.05 $26.81 1,400,268
2018-12-03 $34.66 $34.75 $34.33 $34.73 $27.35 1,185,683
2018-11-30 $34.27 $34.55 $34.17 $34.43 $27.11 1,723,357
2018-11-29 $33.91 $34.40 $33.61 $34.31 $27.02 2,119,983
2018-11-28 $33.55 $34.01 $33.51 $33.89 $26.69 1,277,128
2018-11-27 $33.36 $33.91 $33.32 $33.53 $26.40 1,253,538
2018-11-26 $33.35 $33.82 $33.25 $33.40 $26.30 1,237,276
2018-11-23 $33.34 $33.46 $33.11 $33.23 $26.17 274,079
2018-11-21 $33.37 $33.51 $33.20 $33.31 $26.23 1,249,496
2018-11-20 $33.20 $33.39 $33.05 $33.16 $26.11 1,529,348
2018-11-19 $33.47 $33.80 $33.12 $33.34 $26.25 953,463
2018-11-16 $33.20 $33.46 $33.10 $33.46 $26.35 1,009,844
2018-11-15 $32.95 $33.47 $32.88 $33.26 $26.19 2,491,706
2018-11-14 $33.04 $33.21 $32.89 $33.15 $26.10 2,361,536
2018-11-13 $32.99 $33.38 $32.85 $32.97 $25.96 1,060,256
2018-11-12 $33.44 $33.73 $32.78 $32.82 $25.84 1,181,998
2018-11-09 $33.97 $34.07 $33.34 $33.49 $26.37 1,476,597
2018-11-08 $33.80 $34.09 $33.69 $33.98 $26.76 1,113,277
2018-11-07 $33.89 $33.93 $33.56 $33.80 $26.61 930,656
2018-11-06 $33.72 $33.91 $33.48 $33.70 $26.54 711,962
2018-11-05 $33.72 $34.04 $33.51 $33.55 $26.42 1,006,703
2018-11-02 $33.15 $33.58 $32.97 $33.57 $26.43 1,278,269
2018-11-01 $33.48 $33.81 $32.97 $33.10 $26.06 1,897,211
2018-10-31 $33.72 $33.99 $33.40 $33.69 $26.53 1,421,979
2018-10-30 $33.34 $34.00 $33.14 $33.59 $26.45 1,447,732
2018-10-29 $33.51 $34.09 $33.21 $33.34 $26.25 1,547,684
2018-10-26 $34.10 $34.21 $33.27 $33.43 $26.32 1,042,076
2018-10-25 $33.89 $34.32 $33.61 $34.15 $26.89 1,387,134
2018-10-24 $33.64 $33.97 $33.59 $33.73 $26.56 1,651,789
2018-10-23 $33.87 $34.06 $33.38 $33.63 $26.48 2,013,914
2018-10-22 $34.95 $34.99 $34.04 $34.05 $26.81 941,156
2018-10-19 $34.61 $34.86 $34.52 $34.56 $27.21 1,145,995
2018-10-18 $34.70 $34.96 $34.62 $34.67 $27.30 751,310
2018-10-17 $34.65 $34.76 $34.30 $34.69 $27.32 776,577
2018-10-16 $34.09 $34.69 $33.95 $34.61 $27.25 989,556
2018-10-15 $34.02 $34.29 $33.97 $34.00 $26.77 926,761
2018-10-12 $34.28 $34.50 $33.92 $34.10 $26.85 876,552
2018-10-11 $34.60 $34.73 $33.87 $34.06 $26.82 1,321,849
2018-10-10 $34.78 $35.02 $34.53 $34.53 $27.19 1,141,209
2018-10-09 $35.00 $35.04 $34.68 $34.87 $27.46 763,259
2018-10-08 $34.57 $34.99 $34.53 $34.91 $27.49 1,172,416
2018-10-05 $34.98 $35.07 $34.55 $34.61 $27.25 1,138,498
2018-10-04 $35.18 $35.18 $34.69 $34.94 $27.51 811,844
2018-10-03 $35.41 $35.63 $34.93 $35.23 $27.74 1,324,286
2018-10-02 $35.28 $35.45 $35.15 $35.35 $27.84 1,119,918
2018-10-01 $35.35 $35.40 $34.99 $35.17 $27.69 1,001,902
2018-09-28 $34.64 $35.27 $34.63 $35.25 $27.76 1,205,237
2018-09-27 $34.84 $34.99 $34.40 $34.61 $27.25 1,006,213
2018-09-26 $34.34 $35.18 $34.28 $34.87 $27.46 2,448,164
2018-09-25 $34.16 $34.53 $34.13 $34.28 $26.99 1,281,837
2018-09-24 $34.59 $34.71 $34.04 $34.24 $26.96 902,347
2018-09-21 $34.56 $35.08 $34.49 $34.56 $27.21 1,184,503
2018-09-20 $34.31 $34.62 $34.22 $34.59 $27.24 1,039,077
2018-09-19 $34.86 $34.96 $34.15 $34.30 $27.01 2,162,709
2018-09-18 $35.01 $35.09 $34.61 $34.79 $27.39 1,375,251
2018-09-17 $34.69 $35.07 $34.65 $35.03 $27.58 1,961,380
2018-09-14 $34.64 $34.77 $34.39 $34.66 $27.29 1,411,750
2018-09-13 $34.66 $34.88 $34.54 $34.61 $27.25 1,068,170
2018-09-12 $34.62 $34.63 $34.40 $34.49 $27.16 1,424,823
2018-09-11 $34.66 $34.94 $34.51 $34.56 $27.21 855,732
2018-09-10 $34.41 $34.86 $34.40 $34.75 $27.36 1,432,411
2018-09-07 $34.67 $34.88 $34.32 $34.49 $27.16 1,337,889
2018-09-06 $35.08 $35.33 $34.76 $34.76 $27.37 747,465
2018-09-05 $35.52 $35.76 $35.22 $35.62 $27.55 1,245,106
2018-09-04 $35.68 $35.98 $35.45 $35.60 $27.53 895,821
2018-08-31 $35.93 $36.09 $35.70 $35.79 $27.68 677,719
2018-08-30 $36.25 $36.25 $35.76 $35.86 $27.73 620,486
2018-08-29 $36.09 $36.37 $36.04 $36.18 $27.98 700,961
2018-08-28 $35.68 $36.04 $35.67 $36.04 $27.87 997,709
2018-08-27 $35.74 $35.92 $35.58 $35.65 $27.57 578,043
2018-08-24 $35.54 $35.79 $35.41 $35.73 $27.63 589,241
2018-08-23 $35.41 $35.56 $35.20 $35.50 $27.46 1,180,984
2018-08-22 $35.46 $35.49 $35.26 $35.47 $27.43 864,887
2018-08-21 $35.35 $35.50 $35.28 $35.40 $27.38 720,854
2018-08-20 $35.57 $35.68 $35.36 $35.38 $27.36 595,364
2018-08-17 $35.06 $35.55 $35.05 $35.44 $27.41 931,462
2018-08-16 $35.03 $35.22 $34.94 $35.05 $27.11 1,144,898
2018-08-15 $34.83 $35.10 $34.69 $35.03 $27.09 1,206,382
2018-08-14 $35.03 $35.27 $34.77 $34.84 $26.95 1,383,841
2018-08-13 $34.60 $34.85 $34.51 $34.82 $26.93 690,777
2018-08-10 $34.70 $34.94 $34.62 $34.63 $26.78 674,012
2018-08-09 $34.95 $35.07 $34.69 $34.72 $26.85 1,262,686
2018-08-08 $34.95 $35.16 $34.68 $34.98 $27.05 1,846,332
2018-08-07 $35.27 $35.39 $34.65 $34.80 $26.91 3,147,895
2018-08-06 $35.21 $35.36 $35.02 $35.25 $27.26 1,836,315
2018-08-03 $35.33 $35.38 $35.18 $35.20 $27.22 1,681,784
2018-08-02 $35.28 $35.70 $35.05 $35.25 $27.26 1,601,607
2018-08-01 $36.00 $36.35 $35.06 $35.43 $27.40 2,491,134
2018-07-31 $36.20 $36.77 $36.16 $36.32 $28.09 2,269,927
2018-07-30 $36.24 $36.39 $35.83 $36.23 $28.02 1,331,515
2018-07-27 $36.49 $36.49 $36.03 $36.10 $27.92 903,691
2018-07-26 $36.66 $36.97 $36.29 $36.38 $28.14 1,522,212
2018-07-25 $36.34 $36.70 $36.32 $36.64 $28.34 1,095,873
2018-07-24 $36.75 $36.90 $36.23 $36.35 $28.11 1,669,802
2018-07-23 $36.43 $36.43 $35.96 $36.08 $27.90 952,773
2018-07-20 $36.57 $36.62 $36.14 $36.45 $28.19 1,073,736
2018-07-19 $36.06 $36.83 $36.06 $36.58 $28.29 1,600,616
2018-07-18 $36.10 $36.19 $35.83 $36.14 $27.95 1,624,176
2018-07-17 $36.03 $36.21 $35.72 $36.02 $27.86 926,272
2018-07-16 $36.15 $36.21 $35.94 $35.96 $27.81 523,415
2018-07-13 $36.06 $36.34 $36.03 $36.16 $27.97 739,442
2018-07-12 $35.88 $36.25 $35.76 $36.06 $27.89 875,053
2018-07-11 $35.90 $36.14 $35.84 $35.94 $27.80 526,782
2018-07-10 $35.88 $35.95 $35.75 $35.91 $27.77 3,264,687
2018-07-09 $36.09 $36.24 $35.83 $35.88 $27.75 1,093,710
2018-07-06 $36.05 $36.14 $35.94 $36.04 $27.87 931,399
2018-07-05 $35.71 $36.01 $35.54 $35.99 $27.83 602,398
2018-07-03 $35.31 $35.80 $35.25 $35.58 $27.52 791,641
2018-07-02 $35.89 $36.41 $35.07 $35.25 $27.26 1,401,110
2018-06-29 $35.73 $36.09 $35.52 $35.80 $27.69 1,730,747
2018-06-28 $35.59 $35.88 $35.43 $35.87 $27.74 1,219,744
2018-06-27 $36.24 $36.37 $35.48 $35.48 $27.44 1,460,083
2018-06-26 $35.82 $36.24 $35.78 $36.20 $28.00 2,454,155
2018-06-25 $35.36 $35.80 $35.36 $35.70 $27.61 1,719,309
2018-06-22 $35.27 $35.47 $35.13 $35.37 $27.36 1,978,709
2018-06-21 $35.27 $35.37 $35.13 $35.19 $27.22 1,004,467
2018-06-20 $35.12 $35.39 $35.09 $35.29 $27.29 1,057,639
2018-06-19 $35.04 $35.20 $34.95 $35.02 $27.08 1,448,749
2018-06-18 $35.10 $35.17 $34.88 $35.14 $27.18 1,028,791
2018-06-15 $35.17 $35.40 $35.05 $35.16 $27.19 1,459,725
2018-06-14 $34.74 $35.27 $34.74 $35.24 $27.25 1,411,056
2018-06-13 $35.56 $35.63 $35.07 $35.32 $26.84 2,137,476
2018-06-12 $35.10 $35.64 $35.09 $35.58 $27.03 1,417,421
2018-06-11 $35.35 $35.80 $35.04 $35.10 $26.67 988,397
2018-06-08 $35.32 $36.82 $35.11 $35.18 $26.73 1,223,068
2018-06-07 $35.42 $35.46 $35.04 $35.28 $26.81 1,363,201
2018-06-06 $35.17 $35.39 $35.05 $35.36 $26.87 815,005
2018-06-05 $35.46 $35.49 $35.08 $35.21 $26.75 1,231,946
2018-06-04 $35.30 $35.48 $35.06 $35.30 $26.82 1,445,205
2018-06-01 $35.03 $35.36 $34.90 $35.20 $26.75 560,687
2018-05-31 $35.15 $35.41 $34.95 $35.10 $26.67 1,504,782
2018-05-30 $35.03 $35.36 $34.93 $35.25 $26.78 1,050,008
2018-05-29 $34.88 $35.20 $34.81 $35.02 $26.61 1,025,520
2018-05-25 $35.06 $35.17 $34.92 $34.98 $26.58 564,992
2018-05-24 $34.94 $35.17 $34.86 $34.95 $26.56 751,904
2018-05-23 $34.56 $34.95 $34.55 $34.94 $26.55 860,361
2018-05-22 $34.66 $34.76 $34.51 $34.60 $26.29 1,225,082
2018-05-21 $34.76 $34.89 $34.54 $34.61 $26.30 1,862,313
2018-05-18 $34.92 $35.00 $34.51 $34.58 $26.27 1,181,357
2018-05-17 $34.96 $35.07 $34.78 $34.84 $26.47 659,330
2018-05-16 $34.58 $34.97 $34.58 $34.89 $26.51 875,144
2018-05-15 $34.75 $34.85 $34.41 $34.47 $26.19 962,727
2018-05-14 $34.88 $35.23 $34.81 $34.97 $26.57 795,124
2018-05-11 $35.11 $35.14 $34.70 $34.86 $26.49 931,260
2018-05-10 $34.48 $35.18 $34.48 $35.12 $26.68 980,586
2018-05-09 $34.26 $34.49 $34.01 $34.33 $26.08 1,261,851
2018-05-08 $34.65 $34.75 $34.19 $34.21 $25.99 2,040,150
2018-05-07 $34.35 $34.66 $34.35 $34.64 $26.32 1,134,153
2018-05-04 $34.35 $34.67 $34.20 $34.36 $26.11 875,200
2018-05-03 $34.51 $34.52 $34.22 $34.36 $26.11 516,759
2018-05-02 $34.20 $34.44 $34.09 $34.41 $26.15 969,334
2018-05-01 $34.28 $34.74 $34.28 $34.36 $26.11 949,736
2018-04-30 $34.42 $34.81 $34.16 $34.27 $26.04 1,112,391
2018-04-27 $34.15 $34.70 $34.06 $34.33 $26.08 1,010,971
2018-04-26 $34.00 $34.38 $33.70 $34.13 $25.93 1,306,115
2018-04-25 $33.40 $34.28 $33.39 $33.76 $25.65 1,353,584
2018-04-24 $34.52 $34.54 $34.20 $34.30 $26.06 1,102,781
2018-04-23 $34.43 $34.43 $34.10 $34.33 $26.08 989,275
2018-04-20 $34.62 $34.76 $34.19 $34.25 $26.02 545,253
2018-04-19 $34.66 $34.66 $34.23 $34.47 $26.19 636,821
2018-04-18 $34.79 $34.99 $34.38 $34.72 $26.38 809,982
2018-04-17 $34.86 $34.93 $34.57 $34.69 $26.36 1,205,572
2018-04-16 $33.70 $34.85 $33.70 $34.64 $26.32 1,940,775
2018-04-13 $33.38 $33.47 $33.21 $33.29 $25.29 892,894
2018-04-12 $33.85 $33.91 $33.30 $33.36 $25.35 865,925
2018-04-11 $33.71 $33.98 $33.71 $33.80 $25.68 798,304
2018-04-10 $33.64 $33.87 $33.60 $33.73 $25.63 925,534
2018-04-09 $33.74 $33.98 $33.54 $33.55 $25.49 943,038
2018-04-06 $33.68 $33.94 $33.58 $33.72 $25.62 999,587
2018-04-05 $33.44 $33.83 $33.33 $33.68 $25.59 1,346,201
2018-04-04 $33.03 $33.41 $32.99 $33.36 $25.35 1,397,319
2018-04-03 $32.90 $33.43 $32.84 $33.29 $25.29 913,432
2018-04-02 $33.47 $33.52 $32.63 $32.85 $24.96 1,022,436
2018-03-29 $33.77 $33.83 $33.31 $33.47 $25.43 1,124,693
2018-03-28 $33.06 $33.98 $33.06 $33.67 $25.58 1,675,178
2018-03-27 $33.23 $33.44 $32.76 $33.06 $25.12 1,392,441
2018-03-26 $33.12 $33.49 $33.02 $33.22 $25.24 1,482,227
2018-03-23 $33.14 $33.36 $32.65 $32.76 $24.89 1,114,911
2018-03-22 $33.29 $33.69 $33.14 $33.14 $25.18 1,340,455
2018-03-21 $33.98 $34.00 $33.31 $33.48 $25.44 1,277,223
2018-03-20 $33.93 $34.13 $33.83 $33.99 $25.83 1,516,379
2018-03-19 $34.00 $34.08 $33.77 $33.93 $25.78 1,017,765
2018-03-16 $33.92 $34.17 $33.84 $34.06 $25.88 1,792,890
2018-03-15 $33.91 $34.01 $33.77 $33.93 $25.78 1,579,821
2018-03-14 $33.78 $34.14 $33.62 $33.85 $25.72 2,097,122
2018-03-13 $33.53 $33.69 $33.34 $33.60 $25.53 1,547,662
2018-03-12 $33.03 $33.61 $32.95 $33.42 $25.39 1,235,921
2018-03-09 $33.00 $33.08 $32.66 $33.02 $25.09 1,077,111
2018-03-08 $32.63 $32.95 $32.51 $32.89 $24.99 2,187,861
2018-03-07 $33.00 $33.33 $32.93 $33.23 $24.77 1,473,341
2018-03-06 $33.43 $33.43 $33.06 $33.18 $24.74 1,567,036
2018-03-05 $32.70 $33.40 $32.67 $33.27 $24.80 1,658,293
2018-03-02 $32.86 $32.96 $32.59 $32.82 $24.47 1,347,271
2018-03-01 $33.15 $33.60 $32.78 $32.94 $24.56 1,513,077
2018-02-28 $33.24 $33.38 $33.03 $33.26 $24.80 2,072,701
2018-02-27 $33.64 $33.78 $33.00 $33.03 $24.63 1,356,406
2018-02-26 $33.69 $33.92 $33.42 $33.66 $25.09 880,098
2018-02-23 $33.42 $33.78 $33.39 $33.67 $25.10 868,763
2018-02-22 $33.48 $33.71 $33.29 $33.39 $24.89 867,738
2018-02-21 $33.60 $33.83 $33.24 $33.40 $24.90 1,194,520
2018-02-20 $33.63 $34.08 $33.39 $33.64 $25.08 1,217,771
2018-02-16 $33.76 $33.98 $33.56 $33.77 $25.18 1,601,293
2018-02-15 $33.37 $33.94 $33.13 $33.69 $25.12 1,286,787
2018-02-14 $33.21 $33.41 $32.82 $33.33 $24.85 1,669,732
2018-02-13 $33.16 $33.75 $32.87 $33.55 $25.01 1,399,088
2018-02-12 $33.69 $33.70 $32.59 $33.31 $24.83 2,201,256
2018-02-09 $33.56 $33.82 $32.56 $33.56 $25.02 2,978,559
2018-02-08 $35.00 $35.16 $33.17 $33.22 $24.77 2,966,295
2018-02-07 $35.20 $35.71 $35.03 $35.10 $26.17 1,353,537
2018-02-06 $35.26 $36.04 $34.82 $35.21 $26.25 2,319,230
2018-02-05 $36.12 $36.37 $35.67 $35.75 $26.65 1,943,139
2018-02-02 $36.42 $36.62 $36.22 $36.34 $27.09 1,050,223
2018-02-01 $36.27 $36.95 $36.24 $36.50 $27.21 2,022,285
2018-01-31 $36.40 $36.64 $35.95 $36.44 $27.17 1,422,502
2018-01-30 $35.95 $36.25 $35.82 $36.17 $26.97 1,535,220
2018-01-29 $36.41 $36.41 $36.00 $36.06 $26.88 896,909
2018-01-26 $36.54 $36.60 $36.24 $36.43 $27.16 530,258
2018-01-25 $36.27 $36.56 $36.23 $36.53 $27.23 1,000,872
2018-01-24 $36.54 $36.55 $36.23 $36.26 $27.03 842,373
2018-01-23 $36.43 $36.62 $36.36 $36.49 $27.20 1,103,200
2018-01-22 $36.56 $36.66 $36.29 $36.40 $27.14 857,592
2018-01-19 $36.35 $36.57 $36.32 $36.43 $27.16 1,121,554
2018-01-18 $36.71 $36.71 $36.38 $36.42 $27.15 1,153,192
2018-01-17 $36.47 $36.88 $36.34 $36.76 $27.41 882,099
2018-01-16 $36.28 $36.74 $36.24 $36.29 $27.06 1,138,110
2018-01-12 $36.57 $36.57 $35.95 $36.01 $26.85 911,421
2018-01-11 $36.70 $36.89 $36.46 $36.58 $27.27 813,202
2018-01-10 $36.29 $36.50 $36.14 $36.27 $27.04 1,124,937
2018-01-09 $36.51 $36.57 $36.24 $36.36 $27.11 1,115,008
2018-01-08 $36.60 $36.73 $36.22 $36.45 $27.17 788,893
2018-01-05 $36.50 $36.71 $36.42 $36.69 $27.35 602,821
2018-01-04 $36.48 $36.75 $36.39 $36.49 $27.20 1,131,658
2018-01-03 $36.63 $36.63 $36.23 $36.44 $27.17 1,946,821
2018-01-02 $36.96 $37.01 $36.47 $36.62 $27.30 791,200
2017-12-29 $37.00 $37.05 $36.77 $37.00 $27.58 684,720
2017-12-28 $36.92 $37.11 $36.82 $36.98 $27.57 801,024
2017-12-27 $36.77 $36.98 $36.66 $36.94 $27.54 520,922
2017-12-26 $36.44 $36.78 $36.35 $36.60 $27.29 331,963
2017-12-22 $36.56 $36.67 $36.39 $36.51 $27.22 870,281
2017-12-21 $36.59 $36.59 $36.36 $36.45 $27.17 892,025
2017-12-20 $36.80 $37.26 $36.46 $36.48 $27.20 958,948
2017-12-19 $37.02 $37.29 $36.83 $36.93 $27.53 1,804,846
2017-12-18 $36.30 $37.17 $36.29 $36.76 $27.41 1,149,283
2017-12-15 $36.24 $36.24 $35.93 $36.01 $26.85 958,888
2017-12-14 $35.93 $36.17 $35.88 $36.03 $26.86 564,264
2017-12-13 $36.09 $36.27 $35.93 $36.00 $26.84 914,766
2017-12-12 $36.38 $36.45 $35.86 $35.92 $26.78 747,252
2017-12-11 $36.15 $36.42 $36.14 $36.33 $27.09 811,330
2017-12-08 $36.05 $36.23 $35.89 $36.21 $27.00 465,330
2017-12-07 $35.78 $36.29 $35.71 $36.03 $26.86 716,770
2017-12-06 $35.74 $35.90 $35.32 $35.75 $26.65 648,987
2017-12-05 $35.75 $36.00 $35.66 $35.72 $26.63 627,902
2017-12-04 $36.27 $36.46 $35.68 $35.76 $26.66 871,307
2017-12-01 $36.34 $36.46 $35.76 $36.14 $26.94 1,528,622
2017-11-30 $34.95 $36.36 $34.92 $36.32 $27.08 2,625,598
2017-11-29 $36.04 $36.22 $35.50 $35.54 $26.04 2,268,393
2017-11-28 $35.89 $36.11 $35.71 $36.06 $26.43 1,535,272
2017-11-27 $35.97 $36.08 $35.56 $35.74 $26.19 1,021,042
2017-11-24 $36.02 $36.15 $35.85 $35.97 $26.36 265,513
2017-11-22 $36.10 $36.35 $35.75 $36.03 $26.40 930,201
2017-11-21 $36.06 $36.23 $35.93 $36.04 $26.41 1,485,417
2017-11-20 $35.78 $36.05 $35.78 $35.89 $26.30 929,549
2017-11-17 $36.26 $36.26 $35.65 $35.71 $26.17 1,302,034
2017-11-16 $36.10 $36.47 $35.98 $36.32 $26.62 737,861
2017-11-15 $36.48 $36.49 $36.09 $36.11 $26.46 603,030
2017-11-14 $36.65 $36.88 $36.40 $36.56 $26.79 848,786
2017-11-13 $36.71 $37.08 $36.38 $36.64 $26.85 1,155,237
2017-11-10 $36.71 $37.04 $36.68 $36.78 $26.95 391,651
2017-11-09 $36.95 $37.32 $36.77 $36.82 $26.98 506,122
2017-11-08 $36.95 $37.25 $36.95 $37.20 $27.26 593,111
2017-11-07 $36.74 $37.18 $36.71 $36.96 $27.09 1,044,309
2017-11-06 $36.77 $37.06 $36.62 $36.69 $26.89 595,383
2017-11-03 $36.29 $36.72 $36.07 $36.72 $26.91 338,071
2017-11-02 $36.31 $36.69 $36.31 $36.36 $26.65 785,567
2017-11-01 $36.61 $36.84 $36.29 $36.32 $26.62 821,968
2017-10-31 $36.25 $36.75 $36.07 $36.54 $26.78 1,187,334
2017-10-30 $36.23 $36.27 $35.92 $36.16 $26.50 1,027,024
2017-10-27 $36.15 $36.50 $35.92 $36.17 $26.51 1,035,054
2017-10-26 $37.30 $37.30 $35.28 $36.07 $26.43 1,548,085
2017-10-25 $36.45 $36.60 $35.44 $35.81 $26.24 2,040,739
2017-10-24 $36.61 $36.69 $36.40 $36.52 $26.76 722,137
2017-10-23 $36.73 $36.83 $36.46 $36.56 $26.79 536,808
2017-10-20 $36.82 $36.88 $36.43 $36.71 $26.90 510,027
2017-10-19 $36.69 $36.96 $36.63 $36.81 $26.98 580,681
2017-10-18 $36.61 $36.85 $35.51 $36.76 $26.94 1,288,501
2017-10-17 $37.05 $37.12 $36.64 $36.68 $26.88 1,839,330
2017-10-16 $36.79 $37.12 $36.67 $37.04 $27.14 1,155,791
2017-10-13 $36.94 $36.94 $36.63 $36.76 $26.94 470,104
2017-10-12 $36.63 $36.92 $36.61 $36.79 $26.96 913,264
2017-10-11 $36.85 $37.17 $36.62 $36.66 $26.87 862,516
2017-10-10 $36.82 $36.94 $36.66 $36.83 $26.99 1,203,543
2017-10-09 $36.51 $36.76 $36.36 $36.72 $26.91 800,926
2017-10-06 $36.67 $36.74 $35.93 $36.45 $26.71 1,442,408
2017-10-05 $36.60 $36.93 $36.56 $36.68 $26.88 2,753,536
2017-10-04 $36.66 $36.84 $36.54 $36.80 $26.97 861,198
2017-10-03 $36.75 $36.87 $36.58 $36.70 $26.89 978,290
2017-10-02 $36.83 $37.07 $36.63 $36.75 $26.93 1,901,333
2017-09-29 $36.36 $36.92 $36.27 $36.89 $27.03 2,050,236
2017-09-28 $36.35 $36.56 $36.24 $36.46 $26.72 1,509,405
2017-09-27 $36.76 $36.80 $36.25 $36.31 $26.61 1,092,400
2017-09-26 $36.95 $36.96 $36.68 $36.76 $26.94 796,294
2017-09-25 $37.03 $37.21 $36.66 $36.77 $26.95 1,010,483
2017-09-22 $37.16 $37.27 $36.87 $36.94 $27.07 539,577
2017-09-21 $37.28 $37.43 $36.94 $36.95 $27.08 966,508
2017-09-20 $37.65 $37.74 $37.08 $37.27 $27.31 658,331
2017-09-19 $37.58 $37.81 $37.50 $37.55 $27.52 841,423
2017-09-18 $37.70 $37.98 $37.58 $37.64 $27.58 1,132,934
2017-09-15 $37.61 $37.80 $37.45 $37.62 $27.57 1,264,458
2017-09-14 $37.75 $37.89 $37.55 $37.59 $27.55 1,125,775
2017-09-13 $38.15 $38.30 $37.83 $37.83 $27.72 562,690
2017-09-12 $38.43 $38.70 $38.08 $38.13 $27.94 546,558
2017-09-11 $38.48 $38.75 $38.41 $38.52 $28.23 502,560
2017-09-08 $38.01 $38.60 $38.01 $38.42 $28.16 769,281
2017-09-07 $37.73 $38.32 $37.56 $38.29 $28.06 1,117,849
2017-09-06 $38.88 $39.01 $38.13 $38.17 $27.52 1,774,873
2017-09-05 $39.18 $39.32 $38.84 $38.84 $28.00 893,830
2017-09-01 $39.07 $39.31 $38.84 $39.05 $28.15 596,330
2017-08-31 $38.81 $39.25 $38.79 $39.19 $28.25 1,111,130
2017-08-30 $38.16 $38.72 $38.04 $38.69 $27.89 788,223
2017-08-29 $38.31 $38.44 $38.09 $38.12 $27.48 527,929
2017-08-28 $38.50 $38.60 $38.23 $38.33 $27.63 419,709
2017-08-25 $38.44 $38.67 $38.31 $38.46 $27.73 387,341
2017-08-24 $38.48 $38.48 $38.16 $38.25 $27.58 568,643
2017-08-23 $38.42 $38.58 $38.31 $38.33 $27.63 447,840
2017-08-22 $38.35 $38.65 $38.24 $38.46 $27.73 717,653
2017-08-21 $38.14 $38.50 $38.07 $38.37 $27.66 417,416
2017-08-18 $38.09 $38.19 $37.85 $38.15 $27.50 1,165,614
2017-08-17 $38.26 $38.45 $38.09 $38.12 $27.48 637,563
2017-08-16 $38.19 $38.48 $38.16 $38.24 $27.57 717,776
2017-08-15 $37.90 $38.23 $37.58 $38.12 $27.48 1,242,189
2017-08-14 $37.69 $38.14 $37.69 $37.91 $27.33 787,791
2017-08-11 $37.38 $37.62 $37.02 $37.60 $27.11 563,210
2017-08-10 $37.49 $37.56 $37.12 $37.30 $26.89 1,190,217
2017-08-09 $37.86 $38.00 $37.53 $37.56 $27.08 630,334
2017-08-08 $38.32 $38.34 $37.73 $37.79 $27.25 3,461,864
2017-08-07 $38.22 $38.57 $38.12 $38.43 $27.71 602,951
2017-08-04 $38.13 $38.35 $38.10 $38.22 $27.56 712,656
2017-08-03 $37.86 $38.36 $37.75 $38.26 $27.58 787,980
2017-08-02 $38.00 $38.12 $37.61 $37.84 $27.28 1,501,410
2017-08-01 $38.01 $38.23 $37.77 $38.12 $27.48 965,822
2017-07-31 $37.70 $38.06 $37.51 $37.94 $27.35 986,860
2017-07-28 $37.43 $37.79 $37.25 $37.65 $27.14 754,247
2017-07-27 $38.00 $38.45 $37.24 $37.61 $27.12 1,166,136
2017-07-26 $38.47 $38.47 $38.13 $38.29 $27.61 1,121,135
2017-07-25 $38.13 $38.44 $37.99 $38.40 $27.69 1,002,337
2017-07-24 $37.65 $38.19 $37.50 $38.15 $27.50 903,328
2017-07-21 $37.54 $37.72 $37.45 $37.66 $27.15 788,812
2017-07-20 $37.61 $37.75 $37.48 $37.54 $27.07 706,876
2017-07-19 $37.31 $37.73 $37.26 $37.68 $27.17 845,000
2017-07-18 $37.15 $37.47 $36.89 $37.37 $26.94 2,864,826
2017-07-17 $37.05 $37.21 $36.86 $37.07 $26.73 673,565
2017-07-14 $37.20 $37.46 $37.03 $37.07 $26.73 560,493
2017-07-13 $37.39 $37.52 $37.03 $37.12 $26.76 754,851
2017-07-12 $37.32 $37.72 $37.15 $37.34 $26.92 596,695
2017-07-11 $37.03 $37.17 $36.92 $37.03 $26.70 621,697
2017-07-10 $37.11 $37.42 $36.99 $37.02 $26.69 927,453
2017-07-07 $36.71 $37.14 $36.53 $37.12 $26.76 1,268,834
2017-07-06 $36.34 $36.85 $36.05 $36.72 $26.47 1,324,848
2017-07-05 $37.44 $37.44 $37.03 $37.15 $26.78 888,034
2017-07-03 $37.87 $37.87 $37.44 $37.44 $26.99 510,340
2017-06-30 $37.72 $37.76 $37.24 $37.67 $27.16 739,434
2017-06-29 $37.94 $38.40 $37.25 $37.60 $27.11 1,699,955
2017-06-28 $38.34 $38.40 $37.97 $38.03 $27.42 2,565,579
2017-06-27 $38.53 $38.89 $38.20 $38.21 $27.55 1,466,463
2017-06-26 $38.74 $38.74 $38.41 $38.53 $27.78 1,232,750
2017-06-23 $37.68 $38.57 $37.58 $38.47 $27.74 5,341,747
2017-06-22 $37.37 $37.70 $37.26 $37.68 $27.17 574,869
2017-06-21 $37.32 $37.49 $37.22 $37.37 $26.94 985,028
2017-06-20 $37.19 $37.37 $36.93 $37.37 $26.94 1,013,404
2017-06-19 $36.95 $37.12 $36.82 $37.00 $26.68 903,120
2017-06-16 $36.32 $36.87 $36.27 $36.81 $26.54 1,657,687
2017-06-15 $36.41 $36.78 $36.11 $36.30 $26.17 891,074
2017-06-14 $35.78 $36.57 $35.78 $36.49 $26.31 1,125,616
2017-06-13 $36.28 $36.43 $36.20 $36.36 $25.78 1,276,146
2017-06-12 $36.32 $36.50 $36.18 $36.23 $25.68 1,137,859
2017-06-09 $36.61 $36.70 $36.20 $36.28 $25.72 786,515
2017-06-08 $36.59 $36.59 $36.00 $36.58 $25.93 1,183,210
2017-06-07 $36.96 $37.07 $36.62 $36.63 $25.97 819,385
2017-06-06 $37.10 $37.12 $36.87 $36.91 $26.17 1,148,387
2017-06-05 $37.02 $37.23 $36.82 $37.09 $26.29 1,081,109
2017-06-02 $37.24 $37.25 $36.97 $37.12 $26.32 1,714,466
2017-06-01 $36.61 $37.23 $36.61 $36.91 $26.17 1,756,965
2017-05-31 $36.82 $37.03 $36.58 $36.71 $26.02 1,621,013
2017-05-30 $36.78 $37.01 $36.72 $36.86 $26.13 1,274,888
2017-05-26 $36.46 $36.86 $36.35 $36.77 $26.07 974,048
2017-05-25 $36.60 $36.79 $36.31 $36.48 $25.86 898,347
2017-05-24 $36.51 $36.76 $36.44 $36.56 $25.92 1,080,220
2017-05-23 $36.53 $36.67 $36.34 $36.43 $25.83 1,057,140
2017-05-22 $36.15 $36.51 $36.04 $36.40 $25.80 1,515,458
2017-05-19 $36.30 $36.30 $35.88 $36.16 $25.63 1,279,065
2017-05-18 $35.48 $36.08 $35.36 $36.03 $25.54 1,083,544
2017-05-17 $35.60 $35.76 $35.41 $35.59 $25.23 1,755,615
2017-05-16 $35.70 $35.74 $35.34 $35.61 $25.24 1,170,793
2017-05-15 $35.61 $35.78 $35.38 $35.62 $25.25 1,606,483
2017-05-12 $35.55 $35.73 $35.50 $35.62 $25.25 1,088,624
2017-05-11 $35.53 $35.67 $35.18 $35.57 $25.22 1,475,209
2017-05-10 $35.75 $35.75 $35.30 $35.61 $25.24 1,581,887
2017-05-09 $35.31 $35.51 $35.20 $35.35 $25.06 1,185,067
2017-05-08 $35.42 $35.43 $34.94 $35.28 $25.01 1,293,410
2017-05-05 $35.15 $35.36 $35.05 $35.35 $25.06 1,223,297
2017-05-04 $35.09 $35.15 $34.78 $35.10 $24.88 1,163,776
2017-05-03 $35.21 $35.21 $34.95 $35.15 $24.92 939,765
2017-05-02 $34.86 $35.23 $34.86 $35.20 $24.95 1,457,262
2017-05-01 $34.89 $35.05 $34.60 $34.94 $24.77 1,433,632
2017-04-28 $34.83 $34.89 $34.30 $34.80 $24.67 1,662,243
2017-04-27 $34.39 $35.13 $34.30 $34.71 $24.61 1,323,288
2017-04-26 $34.50 $34.68 $34.29 $34.68 $24.59 837,068
2017-04-25 $34.31 $34.63 $34.18 $34.56 $24.50 1,800,100
2017-04-24 $34.75 $34.88 $34.23 $34.29 $24.31 791,903
2017-04-21 $34.39 $34.62 $34.37 $34.59 $24.52 665,319
2017-04-20 $34.48 $34.52 $34.27 $34.47 $24.44 617,657
2017-04-19 $34.46 $34.58 $34.28 $34.45 $24.42 618,964
2017-04-18 $34.34 $34.49 $34.26 $34.45 $24.42 1,178,121
2017-04-17 $34.21 $34.35 $34.07 $34.34 $24.34 685,277
2017-04-13 $34.27 $34.49 $34.05 $34.15 $24.21 864,981
2017-04-12 $34.53 $34.62 $34.21 $34.30 $24.32 875,062
2017-04-11 $34.32 $34.78 $34.28 $34.45 $24.42 953,049
2017-04-10 $34.26 $34.41 $34.11 $34.32 $24.33 610,209
2017-04-07 $33.92 $34.24 $33.84 $34.20 $24.25 970,085
2017-04-06 $33.64 $33.90 $33.34 $33.87 $24.01 750,577
2017-04-05 $33.64 $33.85 $33.36 $33.63 $23.84 1,247,758
2017-04-04 $33.36 $33.71 $33.12 $33.65 $23.86 880,220
2017-04-03 $33.31 $33.49 $33.20 $33.33 $23.63 776,454
2017-03-31 $33.15 $33.44 $33.07 $33.42 $23.69 1,002,043
2017-03-30 $32.90 $33.29 $32.73 $33.20 $23.54 1,497,064
2017-03-29 $32.46 $32.88 $32.38 $32.88 $23.31 863,560
2017-03-28 $32.25 $32.46 $32.05 $32.41 $22.98 535,879
2017-03-27 $32.31 $32.48 $32.06 $32.19 $22.82 598,533
2017-03-24 $32.18 $32.42 $32.05 $32.32 $22.91 1,099,069
2017-03-23 $31.88 $32.31 $31.86 $31.99 $22.68 890,782
2017-03-22 $31.64 $32.09 $31.39 $31.91 $22.62 981,750
2017-03-21 $31.89 $31.94 $31.51 $31.64 $22.43 740,765
2017-03-20 $31.90 $31.96 $31.65 $31.79 $22.54 575,915
2017-03-17 $31.30 $32.00 $31.12 $31.97 $22.66 2,507,974
2017-03-16 $31.02 $31.28 $30.76 $31.07 $22.03 680,908
2017-03-15 $30.39 $31.18 $30.39 $30.99 $21.97 715,188
2017-03-14 $30.41 $30.48 $30.25 $30.32 $21.49 468,746
2017-03-13 $30.31 $30.63 $30.31 $30.48 $21.61 732,759
2017-03-10 $30.55 $30.74 $30.22 $30.27 $21.46 651,151
2017-03-09 $31.22 $31.30 $30.24 $30.40 $21.55 958,110
2017-03-08 $32.35 $32.42 $31.76 $31.82 $22.11 1,268,594
2017-03-07 $32.41 $32.49 $32.34 $32.48 $22.57 757,187
2017-03-06 $32.20 $32.48 $32.04 $32.40 $22.51 757,687
2017-03-03 $32.03 $32.36 $31.89 $32.35 $22.48 854,416
2017-03-02 $31.78 $32.02 $31.73 $32.00 $22.23 595,340
2017-03-01 $31.90 $32.27 $31.84 $31.90 $22.16 677,401
2017-02-28 $32.16 $32.28 $31.98 $32.00 $22.23 941,050
2017-02-27 $32.07 $32.37 $32.03 $32.27 $22.42 520,396
2017-02-24 $32.10 $32.19 $31.95 $32.07 $22.28 424,668
2017-02-23 $31.99 $32.13 $31.63 $32.07 $22.28 577,356
2017-02-22 $32.15 $32.18 $31.71 $31.81 $22.10 558,720
2017-02-21 $31.85 $32.21 $31.66 $32.18 $22.36 546,951
2017-02-17 $31.79 $31.89 $31.58 $31.88 $22.15 445,533
2017-02-16 $31.57 $31.86 $31.57 $31.77 $22.07 426,197
2017-02-15 $31.27 $31.57 $31.11 $31.54 $21.91 451,862
2017-02-14 $31.52 $31.54 $31.13 $31.51 $21.89 399,304
2017-02-13 $31.59 $31.75 $31.46 $31.54 $21.91 571,964
2017-02-10 $31.43 $31.64 $31.36 $31.59 $21.95 287,878
2017-02-09 $31.66 $31.68 $31.36 $31.46 $21.86 455,200
2017-02-08 $31.77 $31.80 $31.57 $31.64 $21.98 358,217
2017-02-07 $31.68 $31.93 $31.54 $31.72 $22.04 1,000,385
2017-02-06 $31.81 $31.81 $31.34 $31.73 $22.04 687,007
2017-02-03 $31.57 $31.87 $31.49 $31.82 $22.11 731,815
2017-02-02 $31.31 $31.86 $31.31 $31.59 $21.95 1,094,197
2017-02-01 $31.62 $31.83 $31.14 $31.31 $21.75 1,136,083
2017-01-31 $31.05 $31.83 $30.52 $31.63 $21.98 695,085
2017-01-30 $31.18 $31.22 $30.96 $31.10 $21.61 598,647
2017-01-27 $31.35 $31.35 $31.06 $31.28 $21.73 1,624,960
2017-01-26 $31.23 $31.45 $31.12 $31.25 $21.71 743,222
2017-01-25 $31.18 $31.35 $31.12 $31.25 $21.71 297,344
2017-01-24 $31.20 $31.47 $31.06 $31.21 $21.68 402,891
2017-01-23 $30.80 $31.24 $30.76 $31.19 $21.67 452,162
2017-01-20 $30.44 $30.90 $30.34 $30.81 $21.41 767,604
2017-01-19 $30.60 $30.70 $30.28 $30.40 $21.12 452,767
2017-01-18 $30.96 $31.06 $30.67 $30.68 $21.31 572,234
2017-01-17 $30.81 $31.02 $30.80 $30.96 $21.51 791,075
2017-01-13 $30.80 $31.08 $30.75 $30.77 $21.38 716,712
2017-01-12 $30.76 $30.92 $30.58 $30.91 $21.47 493,061
2017-01-11 $31.02 $31.02 $30.69 $30.78 $21.38 690,089
2017-01-10 $31.16 $31.25 $30.84 $30.99 $21.53 799,214
2017-01-09 $31.23 $31.73 $30.91 $31.08 $21.59 951,758
2017-01-06 $31.46 $31.76 $31.21 $31.23 $21.70 1,249,461
2017-01-05 $31.44 $31.65 $31.18 $31.62 $21.97 1,063,061
2017-01-04 $30.88 $31.42 $30.52 $31.42 $21.83 1,205,534
2017-01-03 $30.77 $30.87 $30.40 $30.79 $21.39 827,777
2016-12-30 $30.24 $30.62 $30.16 $30.62 $21.27 826,600
2016-12-29 $30.06 $30.40 $29.99 $30.31 $21.06 812,440
2016-12-28 $30.13 $30.28 $29.96 $30.05 $20.88 521,821
2016-12-27 $30.35 $30.45 $29.98 $30.13 $20.93 856,564
2016-12-23 $30.41 $30.47 $30.24 $30.40 $21.12 657,569
2016-12-22 $30.10 $30.45 $29.93 $30.45 $21.16 931,441
2016-12-21 $30.28 $30.40 $30.01 $30.03 $20.86 898,882
2016-12-20 $30.05 $30.32 $29.97 $30.28 $21.04 795,683
2016-12-19 $30.15 $30.32 $29.86 $30.16 $20.95 866,153
2016-12-16 $29.95 $30.18 $29.67 $30.00 $20.84 1,717,131
2016-12-15 $29.46 $29.84 $29.32 $29.78 $20.69 2,027,816
2016-12-14 $30.82 $30.82 $29.98 $30.06 $20.88 1,221,198
2016-12-13 $30.95 $31.04 $30.49 $30.79 $21.39 964,794
2016-12-12 $30.85 $31.08 $30.78 $31.08 $21.59 954,376
2016-12-09 $31.00 $31.29 $30.89 $31.00 $21.54 625,070
2016-12-08 $30.68 $31.08 $30.61 $31.00 $21.54 1,143,074
2016-12-07 $30.69 $30.93 $30.55 $30.88 $21.45 1,284,096
2016-12-06 $30.44 $30.71 $30.39 $30.70 $21.33 1,386,554
2016-12-05 $30.26 $30.56 $29.97 $30.46 $21.16 1,146,894
2016-12-02 $29.67 $30.08 $29.65 $29.91 $20.78 1,283,571
2016-12-01 $29.92 $30.19 $29.41 $29.59 $20.56 1,545,074
2016-11-30 $31.03 $31.11 $30.39 $30.51 $20.78 2,281,437
2016-11-29 $30.93 $31.21 $30.93 $31.11 $21.18 787,997
2016-11-28 $30.52 $30.99 $30.50 $30.85 $21.01 1,229,315
2016-11-25 $30.73 $31.49 $30.56 $30.60 $20.84 285,413
2016-11-23 $30.81 $31.03 $30.54 $30.65 $20.87 801,474
2016-11-22 $30.70 $31.11 $30.46 $31.01 $21.12 1,724,562
2016-11-21 $30.25 $30.70 $30.25 $30.59 $20.83 1,075,613
2016-11-18 $30.35 $30.42 $30.11 $30.22 $20.58 933,121
2016-11-17 $30.29 $30.30 $30.00 $30.24 $20.59 1,279,645
2016-11-16 $30.01 $30.20 $29.78 $30.17 $20.54 1,447,331
2016-11-15 $30.04 $30.20 $29.43 $30.00 $20.43 2,567,981
2016-11-14 $29.77 $30.06 $29.55 $30.04 $20.46 2,550,716
2016-11-11 $30.12 $30.45 $29.87 $29.88 $20.35 1,742,395
2016-11-10 $31.07 $31.33 $29.87 $30.15 $20.53 2,583,732
2016-11-09 $30.87 $31.50 $30.78 $31.04 $21.14 1,662,646
2016-11-08 $31.72 $32.15 $31.72 $31.94 $21.75 907,735
2016-11-07 $31.64 $32.05 $31.64 $31.77 $21.63 630,685
2016-11-04 $31.29 $31.65 $31.05 $31.33 $21.33 591,971
2016-11-03 $31.57 $31.61 $31.15 $31.20 $21.25 844,722
2016-11-02 $32.07 $32.31 $31.64 $31.66 $21.56 878,476
2016-11-01 $32.84 $32.87 $32.02 $32.03 $21.81 690,724
2016-10-31 $32.45 $32.84 $32.26 $32.83 $22.36 456,937
2016-10-28 $32.15 $32.41 $32.13 $32.29 $21.99 539,986
2016-10-27 $32.52 $32.65 $31.95 $32.10 $21.86 778,180
2016-10-26 $32.70 $32.70 $32.24 $32.64 $22.23 721,453
2016-10-25 $32.93 $32.93 $32.65 $32.74 $22.29 499,602
2016-10-24 $32.79 $33.28 $32.76 $32.91 $22.41 848,437
2016-10-21 $32.95 $33.10 $32.81 $32.89 $22.40 648,394
2016-10-20 $33.10 $33.15 $32.81 $32.95 $22.44 385,734
2016-10-19 $32.99 $33.11 $32.68 $33.04 $22.50 571,220
2016-10-18 $33.05 $33.24 $32.87 $32.99 $22.46 471,602
2016-10-17 $32.92 $33.01 $32.76 $32.85 $22.37 563,386
2016-10-14 $32.97 $33.02 $32.59 $32.85 $22.37 752,198
2016-10-13 $32.48 $32.95 $32.33 $32.94 $22.43 880,403
2016-10-12 $32.27 $32.54 $32.20 $32.48 $22.12 608,901
2016-10-11 $32.65 $32.65 $32.11 $32.18 $21.91 649,426
2016-10-10 $32.55 $32.83 $32.47 $32.66 $22.24 532,648
2016-10-07 $32.38 $32.81 $32.14 $32.49 $22.12 1,414,017
2016-10-06 $32.04 $32.31 $31.77 $32.17 $21.91 1,920,823
2016-10-05 $32.89 $32.99 $32.13 $32.25 $21.96 1,695,429
2016-10-04 $33.21 $33.21 $32.49 $32.78 $22.32 910,460
2016-10-03 $33.47 $33.47 $33.02 $33.17 $22.59 786,500
2016-09-30 $33.82 $33.88 $33.43 $33.45 $22.78 1,380,504
2016-09-29 $34.00 $34.11 $33.66 $33.82 $23.03 545,300
2016-09-28 $33.87 $34.19 $33.73 $34.02 $23.17 723,714
2016-09-27 $33.90 $34.11 $33.71 $33.75 $22.98 868,716
2016-09-26 $34.00 $34.06 $33.80 $33.80 $23.02 999,826
2016-09-23 $33.99 $34.10 $33.67 $34.00 $23.15 760,366
2016-09-22 $33.66 $34.16 $33.56 $34.00 $23.15 763,881
2016-09-21 $33.10 $33.63 $32.75 $33.54 $22.84 910,071
2016-09-20 $33.20 $33.44 $32.99 $33.02 $22.48 1,009,549
2016-09-19 $32.92 $33.05 $32.74 $33.00 $22.47 730,755
2016-09-16 $32.69 $33.02 $32.61 $32.74 $22.29 1,843,550
2016-09-15 $32.69 $32.85 $32.48 $32.76 $22.31 1,512,930
2016-09-14 $32.40 $32.78 $32.35 $32.66 $22.24 1,961,022
2016-09-13 $32.90 $32.90 $32.42 $32.42 $22.08 1,110,252
2016-09-12 $32.87 $33.21 $32.75 $33.00 $22.47 1,390,132
2016-09-09 $33.87 $33.87 $32.94 $33.00 $22.47 1,835,910
2016-09-08 $34.15 $34.34 $33.81 $34.06 $23.19 1,252,592
2016-09-07 $35.20 $35.20 $34.54 $34.76 $23.26 2,022,073
2016-09-06 $34.50 $34.76 $34.28 $34.62 $23.17 784,623
2016-09-02 $34.29 $34.75 $34.29 $34.47 $23.07 720,039
2016-09-01 $34.18 $34.78 $33.99 $34.17 $22.87 896,233
2016-08-31 $34.13 $34.49 $34.10 $34.21 $22.89 1,266,541
2016-08-30 $34.20 $34.33 $34.09 $34.14 $22.85 653,700
2016-08-29 $34.17 $34.44 $34.05 $34.20 $22.89 714,523
2016-08-26 $34.64 $34.69 $33.93 $34.03 $22.77 1,312,739
2016-08-25 $34.78 $34.89 $34.46 $34.49 $23.08 911,649
2016-08-24 $34.99 $35.12 $34.66 $34.74 $23.25 673,882
2016-08-23 $35.00 $35.04 $34.86 $34.91 $23.36 560,829
2016-08-22 $34.85 $35.00 $34.71 $34.89 $23.35 773,677
2016-08-19 $34.95 $34.98 $34.67 $34.85 $23.32 750,030
2016-08-18 $34.83 $35.02 $34.74 $34.94 $23.38 881,085
2016-08-17 $34.80 $34.96 $34.19 $34.85 $23.32 1,337,006
2016-08-16 $35.14 $35.47 $34.72 $34.74 $23.25 1,280,747
2016-08-15 $35.50 $35.67 $35.23 $35.25 $23.59 1,379,608
2016-08-12 $35.49 $35.55 $35.22 $35.41 $23.69 1,541,621
2016-08-11 $35.69 $35.69 $35.13 $35.52 $23.77 1,283,659
2016-08-10 $35.82 $35.94 $35.57 $35.65 $23.86 869,872
2016-08-09 $35.35 $35.90 $35.35 $35.89 $24.02 1,663,774
2016-08-08 $35.54 $35.74 $35.34 $35.40 $23.69 1,210,554
2016-08-05 $35.46 $35.90 $35.20 $35.45 $23.72 799,320
2016-08-04 $35.38 $35.67 $35.38 $35.42 $23.70 554,818
2016-08-03 $35.48 $35.79 $35.12 $35.45 $23.72 856,153
2016-08-02 $35.84 $35.97 $35.38 $35.41 $23.69 1,103,440
2016-08-01 $35.88 $35.98 $35.61 $35.87 $24.00 939,881
2016-07-29 $35.53 $35.93 $35.52 $35.83 $23.98 962,685
2016-07-28 $35.42 $35.69 $35.27 $35.59 $23.82 697,816
2016-07-27 $35.48 $35.48 $35.23 $35.34 $23.65 756,565
2016-07-26 $35.48 $35.57 $35.26 $35.40 $23.69 960,573
2016-07-25 $35.39 $35.55 $35.20 $35.54 $23.78 732,084
2016-07-22 $35.16 $35.50 $35.00 $35.37 $23.67 1,006,348
2016-07-21 $35.22 $35.37 $35.12 $35.22 $23.57 947,391
2016-07-20 $35.18 $35.23 $35.03 $35.22 $23.57 727,020
2016-07-19 $35.09 $35.17 $34.81 $35.15 $23.52 732,565
2016-07-18 $34.98 $35.14 $34.97 $35.07 $23.47 507,287
2016-07-15 $35.15 $35.20 $34.83 $35.12 $23.50 745,847
2016-07-14 $35.19 $35.20 $34.96 $35.08 $23.47 1,427,601
2016-07-13 $35.05 $35.11 $34.71 $35.11 $23.49 1,832,120
2016-07-12 $35.05 $35.07 $34.85 $35.06 $23.46 1,519,256
2016-07-11 $35.00 $35.01 $34.68 $34.97 $23.40 1,108,343
2016-07-08 $34.98 $35.06 $34.75 $34.98 $23.41 1,592,307
2016-07-07 $35.00 $35.19 $34.70 $34.73 $23.24 1,097,980
2016-07-06 $34.85 $35.16 $34.59 $35.16 $23.53 2,329,232
2016-07-05 $34.89 $35.10 $34.67 $35.06 $23.46 1,405,224
2016-07-01 $34.37 $34.88 $34.32 $34.86 $23.33 1,759,338
2016-06-30 $34.15 $34.48 $33.84 $34.48 $23.07 2,146,189
2016-06-29 $34.00 $34.27 $33.94 $34.19 $22.88 1,031,093
2016-06-28 $33.90 $34.09 $33.62 $33.97 $22.73 1,869,699
2016-06-27 $34.12 $34.12 $33.63 $33.71 $22.56 2,616,346
2016-06-24 $33.67 $34.70 $33.37 $34.30 $22.95 6,334,728
2016-06-23 $34.65 $34.86 $34.34 $34.43 $23.04 1,046,675
2016-06-22 $34.80 $34.88 $34.48 $34.48 $23.07 1,232,088
2016-06-21 $34.61 $34.88 $34.53 $34.81 $23.29 1,252,183
2016-06-20 $34.99 $35.03 $34.51 $34.58 $23.14 1,696,482
2016-06-17 $34.34 $34.86 $34.32 $34.83 $23.31 3,412,868
2016-06-16 $33.85 $34.35 $33.63 $34.32 $22.97 1,640,173
2016-06-15 $33.66 $33.91 $33.54 $33.89 $22.68 858,230
2016-06-14 $33.78 $33.88 $33.42 $33.57 $22.46 1,119,729
2016-06-13 $34.10 $34.30 $33.64 $33.77 $22.60 1,587,776
2016-06-10 $33.75 $34.11 $33.52 $34.07 $22.80 1,252,536
2016-06-09 $33.88 $34.07 $33.77 $33.97 $22.73 927,022
2016-06-08 $33.49 $34.06 $33.41 $34.02 $22.76 1,187,310
2016-06-07 $33.31 $33.66 $33.31 $33.51 $22.42 1,182,230
2016-06-06 $33.50 $33.72 $33.23 $33.26 $22.26 1,460,115
2016-06-03 $32.77 $33.57 $32.77 $33.44 $22.38 1,205,963
2016-06-02 $33.14 $33.31 $32.89 $33.23 $22.24 1,472,762
2016-06-01 $32.74 $33.52 $32.26 $33.27 $22.26 2,735,193
2016-05-31 $32.47 $32.96 $32.15 $32.91 $22.02 2,152,453
2016-05-27 $32.88 $33.06 $32.78 $33.05 $21.75 1,546,117
2016-05-26 $32.81 $33.01 $32.60 $32.89 $21.64 2,042,018
2016-05-25 $32.84 $32.86 $32.44 $32.73 $21.54 1,239,343
2016-05-24 $32.82 $32.96 $32.67 $32.74 $21.54 1,140,156
2016-05-23 $32.74 $32.97 $32.56 $32.74 $21.54 1,409,219
2016-05-20 $32.83 $32.95 $32.42 $32.74 $21.54 1,697,119
2016-05-19 $32.09 $32.66 $31.75 $32.60 $21.45 7,860,711
2016-05-18 $33.26 $33.41 $32.44 $32.97 $21.69 2,097,828
2016-05-17 $33.58 $33.76 $33.20 $33.32 $21.92 2,113,379
2016-05-16 $33.24 $33.82 $33.01 $33.76 $22.21 1,194,116
2016-05-13 $33.55 $33.55 $33.08 $33.30 $21.91 1,402,394
2016-05-12 $33.43 $33.73 $33.17 $33.61 $22.11 1,263,408
2016-05-11 $33.52 $33.63 $33.02 $33.36 $21.95 1,728,932
2016-05-10 $33.59 $33.80 $33.35 $33.65 $22.14 1,877,445
2016-05-09 $33.02 $33.62 $32.52 $33.58 $22.09 4,039,081
2016-05-06 $32.80 $33.08 $32.48 $33.04 $21.74 3,036,103
2016-05-05 $33.18 $33.18 $32.63 $32.87 $21.63 2,328,088
2016-05-04 $32.65 $33.28 $32.48 $33.20 $21.84 3,011,758
2016-05-03 $33.11 $33.32 $32.62 $32.78 $21.57 3,191,956
2016-05-02 $32.95 $33.30 $32.67 $33.10 $21.78 3,536,997
2016-04-29 $32.63 $32.91 $32.29 $32.79 $21.57 12,822,999
2016-04-28 $32.25 $32.57 $31.93 $32.57 $21.43 5,749,531
2016-04-27 $32.29 $32.52 $32.07 $32.34 $21.28 2,460,986
2016-04-26 $32.33 $32.93 $32.05 $32.20 $21.19 3,428,272
2016-04-25 $32.04 $32.24 $31.84 $32.20 $21.19 2,003,002
2016-04-22 $32.06 $32.43 $31.83 $31.87 $20.97 2,800,166
2016-04-21 $32.83 $33.01 $31.71 $32.06 $21.09 3,447,514
2016-04-20 $33.48 $33.52 $32.61 $32.63 $21.47 5,095,440
2016-04-19 $33.25 $33.61 $32.65 $33.56 $22.08 1,990,818
2016-04-18 $32.87 $33.22 $32.74 $33.18 $21.83 2,298,768
2016-04-15 $33.01 $33.31 $32.90 $33.01 $21.72 1,662,614
2016-04-14 $33.26 $33.43 $32.58 $32.94 $21.67 3,693,299
2016-04-13 $32.71 $33.33 $32.71 $33.22 $21.86 2,675,274
2016-04-12 $32.24 $32.71 $31.82 $32.60 $21.45 3,787,321
2016-04-11 $31.81 $32.23 $31.43 $32.14 $21.15 2,461,588
2016-04-08 $31.59 $31.99 $31.52 $31.63 $20.81 2,896,228
2016-04-07 $31.42 $31.57 $31.21 $31.54 $20.75 1,943,143
2016-04-06 $31.56 $31.75 $31.29 $31.62 $20.80 2,064,335
2016-04-05 $31.45 $31.69 $31.20 $31.49 $20.72 2,689,359
2016-04-04 $31.54 $31.89 $31.43 $31.56 $20.77 2,686,534
2016-04-01 $31.50 $31.84 $31.30 $31.54 $20.75 14,322,744
2016-03-31 $31.04 $31.44 $30.73 $30.92 $20.34 1,610,303
2016-03-30 $30.53 $31.56 $30.53 $31.13 $20.48 1,861,288
2016-03-29 $29.00 $30.54 $28.73 $30.28 $19.92 1,971,389
2016-03-28 $29.80 $30.30 $29.60 $29.91 $19.68 813,840
2016-03-24 $29.43 $29.79 $29.15 $29.76 $19.58 734,946
2016-03-23 $29.80 $29.92 $29.32 $29.69 $19.53 500,449
2016-03-22 $29.66 $29.87 $29.52 $29.85 $19.64 475,593
2016-03-21 $29.57 $29.76 $29.52 $29.74 $19.57 577,349
2016-03-18 $29.71 $29.89 $29.26 $29.53 $19.43 1,264,389
2016-03-17 $29.42 $29.93 $29.10 $29.65 $19.51 631,595
2016-03-16 $28.57 $29.39 $28.42 $29.36 $19.32 1,117,035
2016-03-15 $28.75 $28.75 $28.32 $28.62 $18.83 481,948
2016-03-14 $28.78 $29.00 $28.65 $28.77 $18.93 573,332
2016-03-11 $28.44 $28.86 $28.44 $28.85 $18.98 516,755
2016-03-10 $28.75 $28.91 $27.99 $28.33 $18.64 387,170
2016-03-09 $28.50 $28.77 $28.06 $28.64 $18.84 438,946
2016-03-08 $28.52 $28.65 $28.27 $28.47 $18.73 973,703
2016-03-07 $28.21 $28.90 $28.12 $28.68 $18.87 916,758
2016-03-04 $28.08 $28.38 $27.83 $28.30 $18.62 1,318,556
2016-03-03 $26.65 $28.02 $26.63 $28.00 $18.42 1,606,505
2016-03-02 $26.69 $26.90 $26.31 $26.68 $17.55 532,649
2016-03-01 $26.27 $26.95 $26.17 $26.68 $17.55 911,982
2016-02-29 $25.52 $26.44 $25.52 $26.19 $17.23 1,353,529
2016-02-26 $25.43 $25.79 $25.08 $25.46 $16.75 789,611
2016-02-25 $25.21 $26.10 $25.07 $25.35 $16.68 724,214
2016-02-24 $25.02 $25.82 $24.69 $25.10 $16.51 722,363
2016-02-23 $25.42 $25.63 $25.05 $25.18 $16.57 985,049
2016-02-22 $25.54 $25.99 $25.46 $25.54 $16.80 1,190,441
2016-02-19 $25.49 $25.80 $25.31 $25.43 $16.73 846,172
2016-02-18 $25.77 $26.03 $24.95 $25.63 $16.86 1,897,446
2016-02-17 $26.05 $26.66 $25.78 $26.25 $16.90 1,171,288
2016-02-16 $25.77 $26.12 $25.51 $26.01 $16.75 538,152
2016-02-12 $26.03 $26.45 $25.49 $25.60 $16.48 568,340
2016-02-11 $25.85 $26.05 $25.64 $25.85 $16.64 694,678
2016-02-10 $26.29 $26.69 $26.07 $26.22 $16.88 568,935
2016-02-09 $25.95 $26.31 $25.71 $26.19 $16.86 1,014,125
2016-02-08 $26.69 $26.89 $25.51 $26.09 $16.80 813,568
2016-02-05 $27.44 $27.44 $26.62 $26.88 $17.31 1,429,741
2016-02-04 $26.14 $27.56 $25.73 $27.29 $17.57 1,470,333
2016-02-03 $26.69 $27.15 $25.86 $26.26 $16.91 684,918
2016-02-02 $26.50 $26.73 $26.22 $26.57 $17.11 856,097
2016-02-01 $25.99 $26.90 $25.62 $26.60 $17.13 709,957
2016-01-29 $25.26 $26.10 $25.26 $26.08 $16.79 799,143
2016-01-28 $26.13 $26.13 $25.19 $25.25 $16.26 736,687
2016-01-27 $25.72 $25.72 $25.11 $25.28 $16.28 581,638
2016-01-26 $25.14 $25.74 $25.13 $25.73 $16.57 392,604
2016-01-25 $25.44 $25.66 $25.08 $25.08 $16.15 828,628
2016-01-22 $25.12 $26.48 $25.07 $25.50 $16.42 1,195,928
2016-01-21 $25.01 $25.77 $24.58 $24.82 $15.98 746,113
2016-01-20 $26.05 $26.05 $24.21 $24.96 $16.07 1,300,493
2016-01-19 $26.10 $27.96 $26.00 $26.26 $16.91 764,776
2016-01-15 $25.58 $26.03 $25.06 $26.01 $16.75 958,496
2016-01-14 $25.56 $26.21 $25.20 $25.93 $16.70 744,064
2016-01-13 $26.10 $26.33 $25.51 $25.54 $16.44 726,416
2016-01-12 $26.71 $26.85 $25.69 $26.09 $16.80 1,030,385
2016-01-11 $26.80 $27.14 $26.54 $26.55 $17.10 907,647
2016-01-08 $27.24 $27.43 $26.71 $26.75 $17.22 792,468
2016-01-07 $27.48 $27.58 $27.14 $27.16 $17.49 428,962
2016-01-06 $27.92 $28.20 $27.59 $27.70 $17.84 1,005,360
2016-01-05 $27.70 $28.30 $27.47 $28.15 $18.13 1,198,960
2016-01-04 $27.52 $27.65 $27.06 $27.64 $17.80 1,122,887
2015-12-31 $27.63 $28.04 $27.43 $27.80 $17.90 679,096
2015-12-30 $28.20 $28.42 $27.74 $27.77 $17.88 810,033
2015-12-29 $27.93 $28.48 $27.87 $28.31 $18.23 832,153
2015-12-28 $28.00 $28.00 $27.46 $27.93 $17.98 636,684
2015-12-24 $28.07 $28.11 $27.85 $28.01 $18.04 235,740
2015-12-23 $27.95 $28.14 $27.80 $28.12 $18.10 570,665
2015-12-22 $27.54 $28.03 $27.54 $27.83 $17.92 847,140
2015-12-21 $27.41 $27.86 $27.37 $27.67 $17.82 950,888
2015-12-18 $27.61 $27.86 $26.98 $27.28 $17.57 1,738,232
2015-12-17 $27.11 $27.68 $27.02 $27.59 $17.76 2,598,234
2015-12-16 $26.25 $27.06 $26.17 $27.00 $17.39 1,355,173
2015-12-15 $25.79 $26.38 $25.79 $26.08 $16.79 1,297,427
2015-12-14 $26.92 $27.16 $25.82 $25.90 $16.68 1,228,140
2015-12-11 $27.15 $27.44 $26.82 $27.04 $17.41 1,210,354
2015-12-10 $27.17 $27.40 $27.17 $27.25 $17.55 628,297
2015-12-09 $27.04 $27.51 $26.80 $27.23 $17.53 571,860
2015-12-08 $27.06 $27.46 $27.06 $27.15 $17.48 695,292
2015-12-07 $27.17 $27.34 $26.84 $27.15 $17.48 1,426,981
2015-12-04 $27.15 $27.52 $27.15 $27.37 $17.62 651,683
2015-12-03 $27.48 $27.72 $27.08 $27.32 $17.59 799,193
2015-12-02 $27.45 $27.69 $27.26 $27.44 $17.67 1,009,433
2015-12-01 $27.19 $27.62 $27.19 $27.51 $17.71 575,891
2015-11-30 $27.35 $27.55 $27.14 $27.19 $17.51 1,230,420
2015-11-27 $27.03 $27.30 $27.01 $27.23 $17.53 205,013
2015-11-25 $27.41 $27.84 $27.39 $27.63 $17.44 354,765
2015-11-24 $27.26 $27.49 $27.11 $27.37 $17.28 303,056
2015-11-23 $27.46 $27.76 $27.33 $27.40 $17.30 431,992
2015-11-20 $27.55 $27.77 $27.31 $27.43 $17.32 359,862
2015-11-19 $27.82 $27.99 $27.49 $27.49 $17.35 471,775
2015-11-18 $27.66 $27.83 $27.33 $27.81 $17.56 705,229
2015-11-17 $27.58 $27.84 $27.43 $27.61 $17.43 1,004,468
2015-11-16 $27.64 $27.82 $27.42 $27.59 $17.42 744,794
2015-11-13 $27.88 $28.02 $27.52 $27.67 $17.47 536,766
2015-11-12 $28.01 $28.14 $27.81 $27.91 $17.62 600,540
2015-11-11 $28.33 $28.61 $28.10 $28.13 $17.76 591,375
2015-11-10 $28.77 $29.00 $28.25 $28.31 $17.87 477,994
2015-11-09 $28.95 $29.01 $28.46 $28.75 $18.15 1,262,867
2015-11-06 $29.20 $29.22 $28.84 $29.02 $18.32 727,718
2015-11-05 $29.27 $29.49 $29.04 $29.35 $18.53 401,611
2015-11-04 $29.37 $29.38 $29.10 $29.23 $18.45 625,717
2015-11-03 $29.48 $29.49 $29.23 $29.41 $18.57 468,627
2015-11-02 $29.26 $29.67 $29.10 $29.55 $18.65 738,562
2015-10-30 $28.75 $29.24 $28.29 $29.17 $18.41 1,062,130
2015-10-29 $29.60 $29.65 $28.68 $28.84 $18.21 1,498,040
2015-10-28 $29.85 $30.27 $29.51 $29.99 $18.93 529,467
2015-10-27 $29.87 $29.92 $29.65 $29.83 $18.83 413,407
2015-10-26 $30.24 $30.31 $29.87 $29.95 $18.91 357,344
2015-10-23 $30.20 $30.38 $29.93 $30.17 $19.05 456,051
2015-10-22 $30.11 $30.53 $29.84 $30.09 $18.99 618,089
2015-10-21 $30.50 $30.72 $29.88 $30.00 $18.94 667,547
2015-10-20 $30.08 $30.56 $29.85 $30.44 $19.22 715,939
2015-10-19 $30.14 $30.28 $29.89 $30.06 $18.98 615,286
2015-10-16 $30.94 $31.02 $30.10 $30.32 $19.14 1,031,095
2015-10-15 $30.50 $31.00 $30.19 $30.95 $19.54 436,939
2015-10-14 $30.58 $30.68 $30.25 $30.37 $19.17 288,820
2015-10-13 $30.71 $30.79 $30.39 $30.56 $19.29 344,073
2015-10-12 $31.00 $31.15 $30.64 $30.92 $19.52 366,760
2015-10-09 $30.91 $31.00 $30.50 $30.98 $19.56 302,182
2015-10-08 $30.21 $30.95 $30.07 $30.79 $19.44 464,500
2015-10-07 $30.50 $30.70 $29.78 $30.31 $19.13 774,027
2015-10-06 $30.89 $30.89 $29.54 $30.46 $19.23 814,860
2015-10-05 $30.25 $30.92 $30.10 $30.80 $19.44 909,551
2015-10-02 $29.81 $30.13 $29.63 $30.09 $18.99 389,975
2015-10-01 $29.72 $29.91 $29.41 $29.91 $18.88 617,934
2015-09-30 $28.91 $29.82 $28.82 $29.70 $18.75 717,920
2015-09-29 $29.22 $29.22 $28.50 $28.68 $18.10 1,113,582
2015-09-28 $30.38 $30.39 $29.12 $29.16 $18.41 581,119
2015-09-25 $30.38 $30.59 $30.03 $30.45 $19.22 395,950
2015-09-24 $29.94 $30.16 $29.67 $30.08 $18.99 681,668
2015-09-23 $30.38 $30.62 $29.95 $30.04 $18.96 375,371
2015-09-22 $31.04 $31.16 $30.19 $30.31 $19.13 1,034,832
2015-09-21 $31.47 $31.55 $31.18 $31.29 $19.75 453,837
2015-09-18 $31.20 $31.48 $31.02 $31.43 $19.84 1,347,910
2015-09-17 $31.20 $31.70 $31.05 $31.33 $19.78 663,509
2015-09-16 $30.91 $31.44 $30.66 $31.21 $19.70 810,637
2015-09-15 $30.38 $31.02 $30.14 $30.93 $19.52 636,346
2015-09-14 $30.13 $30.37 $29.91 $30.35 $19.16 394,810
2015-09-11 $29.60 $30.03 $29.60 $30.01 $18.94 479,465
2015-09-10 $29.79 $29.98 $29.53 $29.66 $18.72 496,840
2015-09-09 $31.00 $31.00 $30.30 $30.33 $18.80 496,193
2015-09-08 $30.81 $30.93 $30.41 $30.82 $19.10 477,830

Gaming and Leisure Properties Inc (GLPI) News Headlines

Recent Gaming and Leisure Properties Inc (GLPI) News

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.