VanEck Natural Resources ETF (HAP) Exchange: NYSE ARCA

Data as of Sept. 28, 2022

$42.68 ($0.26) 0.62%

VanEck Natural Resources ETF - Daily Information
Click for more stock information on VanEck Natural Resources ETF.
Daily Information Data
Date Sept. 28, 2022
Open $43.10
Previous Close $42.68
High $43.25
Low $42.44
Adjusted Open $43.10
Previous Adjusted Close $42.68
Adjusted High $43.25
Adjusted Low $42.44
Historical Stock Data for VanEck Natural Resources ETF (HAP)
Date Open High Low Close Adj.Close Volume
2022-09-27 $43.10 $43.25 $42.44 $42.68 $42.68 86,192
2022-09-26 $43.32 $43.32 $42.27 $42.42 $42.42 4,347
2022-09-23 $44.47 $44.47 $43.18 $43.32 $43.32 17,786
2022-09-22 $46.13 $46.29 $45.69 $45.73 $45.73 14,403
2022-09-21 $46.61 $46.71 $45.80 $45.80 $45.80 5,545
2022-09-20 $46.23 $46.50 $46.18 $46.38 $46.38 7,350
2022-09-19 $46.82 $47.07 $46.69 $47.01 $47.01 20,188
2022-09-16 $46.56 $46.67 $46.17 $46.45 $46.45 3,026
2022-09-15 $47.60 $47.60 $47.04 $47.18 $47.18 3,768
2022-09-14 $47.83 $48.09 $47.74 $48.00 $48.00 4,486
2022-09-13 $48.19 $48.58 $47.70 $47.70 $47.70 7,484
2022-09-12 $49.19 $49.30 $48.91 $49.00 $49.00 2,563
2022-09-09 $48.27 $48.69 $48.27 $48.69 $48.69 5,128
2022-09-08 $47.09 $47.50 $47.02 $47.48 $47.48 4,538
2022-09-07 $46.43 $47.17 $46.43 $47.08 $47.08 6,692
2022-09-06 $47.59 $47.69 $46.81 $46.96 $46.96 4,376
2022-09-02 $47.55 $47.88 $47.09 $47.21 $47.21 5,778
2022-09-01 $47.23 $47.23 $46.46 $46.93 $46.93 7,966
2022-08-31 $47.69 $48.07 $47.64 $47.72 $47.72 4,082
2022-08-30 $49.29 $49.29 $48.10 $48.17 $48.17 5,345
2022-08-29 $49.39 $49.92 $49.39 $49.55 $49.55 47,318
2022-08-26 $49.81 $49.84 $49.48 $49.48 $49.48 3,442
2022-08-25 $50.03 $50.30 $49.99 $50.30 $50.30 11,137
2022-08-24 $49.06 $49.50 $49.06 $49.49 $49.49 9,369
2022-08-23 $48.52 $49.44 $48.52 $49.34 $49.34 2,874
2022-08-22 $47.82 $48.28 $47.82 $48.15 $48.15 9,615
2022-08-19 $48.53 $48.64 $48.34 $48.46 $48.46 42,464
2022-08-18 $48.74 $49.05 $48.74 $48.98 $48.98 25,503
2022-08-17 $48.36 $48.79 $48.34 $48.57 $48.57 6,382
2022-08-16 $48.60 $48.97 $48.60 $48.85 $48.85 6,747
2022-08-15 $48.19 $48.56 $48.03 $48.52 $48.52 11,454
2022-08-12 $48.62 $49.22 $48.60 $49.22 $49.22 19,157
2022-08-11 $48.62 $48.85 $48.50 $48.59 $48.59 21,105
2022-08-10 $47.82 $48.12 $47.60 $47.96 $47.96 3,513
2022-08-09 $47.24 $47.47 $47.13 $47.19 $47.19 24,472
2022-08-08 $47.01 $47.22 $46.94 $46.95 $46.95 44,559
2022-08-05 $45.78 $46.61 $45.78 $46.52 $46.52 11,136
2022-08-04 $46.55 $46.66 $46.26 $46.26 $46.26 5,237
2022-08-03 $47.17 $47.33 $46.56 $46.68 $46.68 5,230
2022-08-02 $47.00 $47.40 $46.87 $46.92 $46.92 6,770
2022-08-01 $47.38 $47.45 $47.01 $47.27 $47.27 7,737
2022-07-29 $47.03 $47.82 $47.03 $47.78 $47.78 37,036
2022-07-28 $46.71 $46.71 $46.11 $46.62 $46.62 3,856
2022-07-27 $45.53 $46.40 $45.24 $46.20 $46.20 6,017
2022-07-26 $45.60 $45.70 $45.20 $45.28 $45.28 6,939
2022-07-25 $45.00 $45.54 $44.91 $45.50 $45.50 54,509
2022-07-22 $45.02 $45.14 $44.43 $44.55 $44.55 15,927
2022-07-21 $44.50 $44.93 $44.10 $44.84 $44.84 14,111
2022-07-20 $44.88 $45.08 $44.72 $45.03 $45.03 16,878
2022-07-19 $44.23 $44.89 $44.23 $44.89 $44.89 3,335
2022-07-18 $43.98 $44.38 $43.72 $43.73 $43.73 4,970
2022-07-15 $43.15 $43.16 $42.75 $43.16 $43.16 8,881
2022-07-14 $42.51 $42.70 $41.94 $42.60 $42.60 17,118
2022-07-13 $43.36 $43.98 $43.10 $43.60 $43.60 6,519
2022-07-12 $43.60 $43.89 $43.45 $43.62 $43.62 20,137
2022-07-11 $44.13 $44.30 $43.95 $43.99 $43.99 322,345
2022-07-08 $45.02 $45.02 $44.62 $44.79 $44.79 8,928
2022-07-07 $44.39 $44.98 $44.39 $44.83 $44.83 21,469
2022-07-06 $43.75 $43.78 $42.81 $43.53 $43.53 36,561
2022-07-05 $44.47 $44.47 $43.39 $44.11 $44.11 7,312
2022-07-01 $45.26 $45.52 $44.41 $45.49 $45.49 29,204
2022-06-30 $45.36 $45.69 $45.03 $45.35 $45.35 29,159
2022-06-29 $47.18 $47.18 $46.10 $46.14 $46.14 16,080
2022-06-28 $47.45 $47.69 $46.82 $46.93 $46.93 11,824
2022-06-27 $46.21 $46.91 $46.21 $46.64 $46.64 8,411
2022-06-24 $45.32 $46.06 $45.24 $45.98 $45.98 29,817
2022-06-23 $46.32 $46.32 $44.49 $44.86 $44.86 29,225
2022-06-22 $46.62 $46.86 $46.44 $46.47 $46.47 26,840
2022-06-21 $47.53 $48.01 $47.39 $47.65 $47.65 11,817
2022-06-17 $47.41 $47.58 $46.42 $46.67 $46.67 16,617
2022-06-16 $48.16 $48.16 $47.34 $47.49 $47.49 29,132
2022-06-15 $49.55 $49.68 $48.56 $49.38 $49.38 45,962
2022-06-14 $49.35 $49.65 $48.63 $49.00 $49.00 38,419
2022-06-13 $49.73 $49.73 $48.80 $49.11 $49.11 50,183
2022-06-10 $51.45 $51.72 $50.91 $51.12 $51.12 24,590
2022-06-09 $53.13 $53.13 $52.29 $52.30 $52.30 30,508
2022-06-08 $54.09 $54.13 $53.44 $53.56 $53.56 15,672
2022-06-07 $53.45 $54.37 $53.45 $54.37 $54.37 12,774
2022-06-06 $54.17 $54.17 $53.52 $53.77 $53.77 13,769
2022-06-03 $53.55 $53.80 $53.38 $53.56 $53.56 8,696
2022-06-02 $53.43 $54.11 $53.27 $54.01 $54.01 15,867
2022-06-01 $53.69 $54.00 $52.56 $53.00 $53.00 71,496
2022-05-31 $53.62 $53.83 $53.30 $53.30 $53.30 8,591
2022-05-27 $52.98 $53.51 $52.98 $53.51 $53.51 12,244
2022-05-26 $52.64 $52.97 $52.64 $52.87 $52.87 13,405
2022-05-25 $51.62 $52.55 $51.62 $52.48 $52.48 13,692
2022-05-24 $51.69 $52.02 $51.16 $52.02 $52.02 17,800
2022-05-23 $51.20 $52.12 $51.10 $51.94 $51.94 9,974
2022-05-20 $51.08 $51.12 $49.84 $50.57 $50.57 18,991
2022-05-19 $50.74 $51.81 $50.69 $51.25 $51.25 31,200
2022-05-18 $52.13 $52.15 $50.76 $50.92 $50.92 15,512
2022-05-17 $52.23 $52.56 $52.08 $52.56 $52.56 16,851
2022-05-16 $50.76 $51.64 $50.76 $51.28 $51.28 17,277
2022-05-13 $50.03 $50.84 $50.03 $50.59 $50.59 11,587
2022-05-12 $49.14 $49.49 $48.66 $49.34 $49.34 57,446
2022-05-11 $49.98 $50.92 $49.62 $49.77 $49.77 13,461
2022-05-10 $50.15 $50.49 $49.02 $49.53 $49.53 9,325
2022-05-09 $51.19 $51.19 $49.30 $49.59 $49.59 17,178
2022-05-06 $52.33 $52.40 $51.51 $52.28 $52.28 29,346
2022-05-05 $53.74 $53.74 $52.00 $52.49 $52.49 16,084
2022-05-04 $53.02 $54.00 $52.49 $53.89 $53.89 14,741
2022-05-03 $52.08 $52.96 $52.08 $52.87 $52.87 23,475
2022-05-02 $51.59 $51.89 $51.09 $51.83 $51.83 51,081
2022-04-29 $52.95 $53.26 $51.81 $51.81 $51.81 12,609
2022-04-28 $52.53 $52.98 $51.80 $52.73 $52.73 17,091
2022-04-27 $51.72 $52.55 $51.58 $52.19 $52.19 18,665
2022-04-26 $52.09 $52.22 $51.36 $51.36 $51.36 9,705
2022-04-25 $52.23 $52.23 $50.96 $52.07 $52.07 33,932
2022-04-22 $54.86 $54.86 $53.30 $53.40 $53.40 35,725
2022-04-21 $57.12 $57.12 $55.10 $55.25 $55.25 16,793
2022-04-20 $56.99 $57.12 $56.57 $57.06 $57.06 13,770
2022-04-19 $56.57 $56.98 $56.55 $56.87 $56.87 16,537
2022-04-18 $56.70 $57.16 $56.70 $56.89 $56.89 22,384
2022-04-14 $56.52 $56.97 $56.50 $56.76 $56.76 20,875
2022-04-13 $56.14 $56.55 $55.86 $56.48 $56.48 21,149
2022-04-12 $55.94 $56.30 $55.64 $55.69 $55.69 16,210
2022-04-11 $55.86 $55.86 $55.42 $55.45 $55.45 63,214
2022-04-08 $55.41 $56.08 $55.41 $55.89 $55.89 29,244
2022-04-07 $54.69 $55.26 $54.55 $55.25 $55.25 14,575
2022-04-06 $54.72 $55.01 $54.52 $54.59 $54.59 111,575
2022-04-05 $55.58 $55.97 $54.75 $54.86 $54.86 19,901
2022-04-04 $55.70 $55.70 $55.12 $55.43 $55.43 27,999
2022-04-01 $55.20 $55.69 $55.04 $55.45 $55.45 110,186
2022-03-31 $55.10 $55.50 $54.88 $54.90 $54.90 22,453
2022-03-30 $55.49 $55.54 $55.04 $55.25 $55.25 83,191
2022-03-29 $54.93 $54.93 $53.99 $54.71 $54.71 15,727
2022-03-28 $55.76 $55.76 $55.00 $55.41 $55.41 24,020
2022-03-25 $55.51 $56.20 $55.51 $56.20 $56.20 32,288
2022-03-24 $55.21 $55.53 $55.05 $55.47 $55.47 29,785
2022-03-23 $54.61 $55.05 $54.61 $54.91 $54.91 30,008
2022-03-22 $54.66 $54.75 $54.16 $54.54 $54.54 36,048
2022-03-21 $53.57 $54.35 $53.57 $54.26 $54.26 19,422
2022-03-18 $52.61 $53.12 $52.61 $53.12 $53.12 18,293
2022-03-17 $51.74 $52.79 $51.74 $52.57 $52.57 20,435
2022-03-16 $51.74 $51.83 $50.54 $51.49 $51.49 35,361
2022-03-15 $51.00 $51.29 $50.40 $51.29 $51.29 37,240
2022-03-14 $52.27 $52.27 $51.12 $51.34 $51.34 43,582
2022-03-11 $52.60 $52.72 $52.21 $52.21 $52.21 15,657
2022-03-10 $51.53 $52.67 $51.53 $52.67 $52.67 36,370
2022-03-09 $51.21 $51.87 $51.13 $51.68 $51.68 34,987
2022-03-08 $52.02 $52.73 $51.52 $51.69 $51.69 129,427
2022-03-07 $52.68 $53.34 $51.75 $51.75 $51.75 35,639
2022-03-04 $51.31 $52.25 $51.23 $52.20 $52.20 25,919
2022-03-03 $51.61 $51.85 $51.43 $51.77 $51.77 32,184
2022-03-02 $50.86 $51.53 $50.86 $51.51 $51.51 130,961
2022-03-01 $50.56 $51.06 $49.97 $50.41 $50.41 42,536
2022-02-28 $49.98 $50.73 $49.82 $50.69 $50.69 28,234
2022-02-25 $49.51 $50.55 $49.29 $50.55 $50.55 11,275
2022-02-24 $48.29 $49.08 $47.95 $49.08 $49.08 20,892
2022-02-23 $49.75 $49.81 $49.08 $49.10 $49.10 21,270
2022-02-22 $50.44 $50.44 $49.37 $49.61 $49.61 19,012
2022-02-18 $50.68 $50.79 $50.18 $50.30 $50.30 7,237
2022-02-17 $50.89 $51.14 $50.77 $50.78 $50.78 19,885
2022-02-16 $50.79 $51.41 $50.79 $51.09 $51.09 29,962
2022-02-15 $50.40 $50.82 $50.30 $50.73 $50.73 8,880
2022-02-14 $51.00 $51.00 $50.21 $50.53 $50.53 24,952
2022-02-11 $50.82 $51.35 $50.63 $50.98 $50.98 10,611
2022-02-10 $50.63 $51.60 $50.55 $50.80 $50.80 119,393
2022-02-09 $50.82 $51.10 $50.82 $50.99 $50.99 9,720
2022-02-08 $49.95 $50.45 $49.95 $50.16 $50.16 14,105
2022-02-07 $49.56 $50.05 $49.51 $49.88 $49.88 8,678
2022-02-04 $49.05 $49.55 $49.00 $49.32 $49.32 6,669
2022-02-03 $49.48 $49.48 $49.04 $49.04 $49.04 10,131
2022-02-02 $49.35 $49.68 $49.12 $49.68 $49.68 15,067
2022-02-01 $48.97 $49.43 $48.79 $49.43 $49.43 12,164
2022-01-31 $47.98 $48.54 $47.87 $48.54 $48.54 3,008
2022-01-28 $47.88 $48.02 $47.21 $47.97 $47.97 7,240
2022-01-27 $47.95 $48.01 $47.72 $48.00 $48.00 3,430
2022-01-26 $48.38 $48.64 $47.77 $47.94 $47.94 6,375
2022-01-25 $47.15 $48.14 $46.48 $47.91 $47.91 247,764
2022-01-24 $46.33 $47.64 $46.17 $47.52 $47.52 18,961
2022-01-21 $48.41 $48.62 $47.84 $48.04 $48.04 14,581
2022-01-20 $49.58 $49.84 $48.78 $48.89 $48.89 28,731
2022-01-19 $49.77 $49.79 $49.42 $49.68 $49.68 5,690
2022-01-18 $49.33 $49.60 $49.19 $49.50 $49.50 5,062
2022-01-14 $49.45 $49.73 $49.20 $49.70 $49.70 9,402
2022-01-13 $49.90 $50.12 $49.60 $49.64 $49.64 9,479
2022-01-12 $49.83 $49.84 $49.46 $49.79 $49.79 8,540
2022-01-11 $48.49 $49.19 $48.30 $49.19 $49.19 6,856
2022-01-10 $48.33 $48.35 $47.84 $48.29 $48.29 4,070
2022-01-07 $48.06 $48.46 $48.06 $48.46 $48.46 1,706
2022-01-06 $48.26 $48.26 $48.00 $48.00 $48.00 3,593
2022-01-05 $48.90 $48.90 $47.96 $47.96 $47.96 78,995
2022-01-04 $47.83 $48.37 $47.83 $48.26 $48.26 2,531
2022-01-03 $47.62 $47.67 $47.40 $47.61 $47.61 4,304
2021-12-31 $47.34 $47.42 $47.18 $47.18 $47.18 6,266
2021-12-30 $47.29 $47.51 $47.15 $47.16 $47.16 3,791
2021-12-29 $47.40 $47.44 $47.27 $47.40 $47.40 4,591
2021-12-28 $47.36 $47.50 $47.26 $47.26 $47.26 8,530
2021-12-27 $46.95 $47.45 $46.93 $47.45 $47.45 7,599
2021-12-23 $46.64 $46.97 $46.64 $46.81 $46.81 3,857
2021-12-22 $46.15 $46.50 $46.10 $46.48 $46.48 7,278
2021-12-21 $45.47 $46.24 $45.47 $46.12 $46.12 6,453
2021-12-20 $45.42 $45.42 $44.73 $45.26 $45.26 13,058
2021-12-17 $47.38 $47.46 $47.01 $47.01 $45.98 12,797
2021-12-16 $47.21 $47.76 $47.21 $47.55 $46.50 74,469
2021-12-15 $46.85 $47.04 $46.29 $46.90 $45.87 4,509
2021-12-14 $46.93 $47.34 $46.77 $46.77 $45.74 14,294
2021-12-13 $47.48 $47.48 $46.93 $46.93 $45.90 3,531
2021-12-10 $47.60 $47.60 $47.37 $47.60 $46.55 3,134
2021-12-09 $47.74 $47.74 $47.46 $47.47 $46.43 9,265
2021-12-08 $47.91 $47.99 $47.86 $47.91 $46.86 2,139
2021-12-07 $47.33 $48.13 $47.33 $47.82 $46.77 3,998
2021-12-06 $46.57 $47.12 $46.57 $46.92 $45.88 4,931
2021-12-03 $46.57 $46.57 $46.04 $46.20 $45.18 3,798
2021-12-02 $45.71 $46.64 $45.71 $46.50 $45.48 4,471
2021-12-01 $46.58 $46.73 $45.60 $45.60 $44.59 5,145
2021-11-30 $46.79 $46.79 $45.85 $45.98 $44.97 5,502
2021-11-29 $47.39 $47.39 $46.79 $46.83 $45.80 1,669
2021-11-26 $46.55 $46.88 $46.39 $46.74 $45.71 2,983
2021-11-24 $48.20 $48.20 $48.00 $48.10 $47.04 1,378
2021-11-23 $47.99 $48.00 $47.57 $47.94 $46.89 2,976
2021-11-22 $47.69 $47.92 $47.62 $47.62 $46.57 4,778
2021-11-19 $48.06 $48.06 $47.41 $47.41 $46.37 1,683
2021-11-18 $47.89 $48.22 $47.84 $48.22 $47.16 5,468
2021-11-17 $48.43 $48.47 $48.14 $48.17 $47.11 5,302
2021-11-16 $48.78 $48.81 $48.59 $48.59 $47.52 3,750
2021-11-15 $48.77 $48.86 $48.67 $48.86 $47.78 2,769
2021-11-12 $48.57 $48.71 $48.57 $48.71 $47.64 1,537
2021-11-11 $48.58 $48.68 $48.47 $48.59 $47.52 8,289
2021-11-10 $48.51 $48.51 $47.93 $48.01 $46.95 2,629
2021-11-09 $48.41 $48.58 $48.41 $48.58 $47.51 3,423
2021-11-08 $48.44 $48.77 $48.44 $48.59 $47.52 6,770
2021-11-05 $48.16 $48.34 $48.05 $48.30 $47.24 8,251
2021-11-04 $48.01 $48.25 $47.83 $48.00 $46.94 7,745
2021-11-03 $47.51 $47.96 $47.51 $47.96 $46.90 31,009
2021-11-02 $48.10 $48.10 $47.67 $47.78 $46.73 7,834
2021-11-01 $48.04 $48.47 $48.04 $48.33 $47.27 3,158
2021-10-29 $48.01 $48.01 $47.74 $47.87 $46.82 96,247
2021-10-28 $48.11 $48.19 $47.99 $48.19 $47.13 10,768
2021-10-27 $48.36 $48.39 $47.85 $47.85 $46.80 3,262
2021-10-26 $48.92 $48.92 $48.54 $48.57 $47.50 10,746
2021-10-25 $48.37 $48.83 $48.37 $48.73 $47.66 2,300
2021-10-22 $48.11 $48.21 $47.97 $48.21 $47.15 3,670
2021-10-21 $48.33 $48.33 $47.92 $48.03 $46.97 6,106
2021-10-20 $48.65 $48.65 $48.45 $48.55 $47.48 4,413
2021-10-19 $48.14 $48.41 $48.12 $48.41 $47.34 162,698
2021-10-18 $47.83 $48.11 $47.83 $47.99 $46.93 6,497
2021-10-15 $48.07 $48.07 $47.97 $47.97 $46.92 3,042
2021-10-14 $47.50 $47.93 $47.45 $47.78 $46.73 10,919
2021-10-13 $46.99 $47.17 $46.99 $47.11 $46.07 13,481
2021-10-12 $46.90 $47.19 $46.87 $46.89 $45.86 37,802
2021-10-11 $47.32 $47.36 $46.88 $46.89 $45.86 8,975
2021-10-08 $46.78 $46.99 $46.77 $46.85 $45.82 3,157
2021-10-07 $46.27 $46.74 $46.27 $46.51 $45.49 3,390
2021-10-06 $45.63 $46.03 $45.53 $46.03 $45.02 13,062
2021-10-05 $46.15 $46.37 $45.97 $46.29 $45.27 2,466
2021-10-04 $46.18 $46.31 $45.95 $46.08 $45.07 3,239
2021-10-01 $45.57 $46.04 $45.36 $46.04 $45.02 3,541
2021-09-30 $45.93 $45.93 $45.47 $45.47 $44.47 4,762
2021-09-29 $45.87 $45.97 $45.77 $45.85 $44.84 9,138
2021-09-28 $45.94 $46.01 $45.87 $45.87 $44.86 2,085
2021-09-27 $45.75 $46.22 $45.75 $46.19 $45.17 1,170
2021-09-24 $45.73 $45.76 $45.72 $45.74 $44.73 2,238
2021-09-23 $45.30 $46.06 $45.30 $45.86 $44.85 1,486
2021-09-22 $44.98 $45.44 $44.98 $45.13 $44.14 2,492
2021-09-21 $44.73 $44.73 $44.37 $44.49 $43.51 8,492
2021-09-20 $44.50 $44.53 $43.92 $44.36 $43.38 5,202
2021-09-17 $45.86 $45.86 $45.41 $45.50 $44.50 2,280
2021-09-16 $46.42 $46.42 $46.01 $46.21 $45.19 2,371
2021-09-15 $46.39 $46.64 $46.34 $46.62 $45.59 4,070
2021-09-14 $46.46 $46.46 $45.77 $45.77 $44.76 6,937
2021-09-13 $46.18 $46.33 $46.11 $46.24 $45.22 4,448
2021-09-10 $46.08 $46.08 $45.73 $45.73 $44.73 20,628
2021-09-09 $45.97 $45.98 $45.80 $45.90 $44.89 2,676
2021-09-08 $46.24 $46.24 $45.86 $45.91 $44.90 5,906
2021-09-07 $46.67 $46.67 $46.39 $46.39 $45.37 1,976
2021-09-03 $46.73 $46.85 $46.64 $46.75 $45.72 20,301
2021-09-02 $46.25 $46.65 $46.25 $46.53 $45.51 3,058
2021-09-01 $45.96 $46.08 $45.96 $46.06 $45.05 1,806
2021-08-31 $45.96 $46.07 $45.95 $46.07 $45.06 1,111
2021-08-30 $46.18 $46.31 $46.18 $46.20 $45.18 246,615
2021-08-27 $45.80 $46.16 $45.80 $46.11 $45.10 1,199
2021-08-26 $45.58 $45.58 $45.37 $45.37 $44.37 1,954
2021-08-25 $45.44 $45.80 $45.44 $45.74 $44.73 2,961
2021-08-24 $45.14 $45.46 $45.14 $45.35 $44.35 4,765
2021-08-23 $44.41 $44.93 $44.41 $44.84 $43.85 3,058
2021-08-20 $44.04 $44.10 $43.98 $44.06 $43.09 3,024
2021-08-19 $44.57 $44.57 $43.86 $44.00 $43.03 8,890
2021-08-18 $45.55 $45.57 $45.17 $45.17 $44.17 1,147
2021-08-17 $46.04 $46.04 $45.43 $45.67 $44.66 8,097
2021-08-16 $46.58 $46.58 $46.14 $46.40 $45.38 3,229
2021-08-13 $46.81 $46.90 $46.79 $46.80 $45.77 3,369
2021-08-12 $46.76 $46.83 $46.57 $46.80 $45.77 5,391
2021-08-11 $46.58 $46.92 $46.52 $46.85 $45.82 5,906
2021-08-10 $45.79 $46.41 $45.79 $46.36 $45.34 2,739
2021-08-09 $45.68 $45.83 $45.68 $45.83 $44.82 13,810
2021-08-06 $45.46 $45.66 $45.46 $45.66 $44.65 1,738
2021-08-05 $45.51 $45.62 $45.47 $45.50 $44.50 2,342
2021-08-04 $46.11 $46.11 $45.52 $45.57 $44.56 8,884
2021-08-03 $45.41 $46.21 $45.41 $46.17 $45.16 4,750
2021-08-02 $46.02 $46.22 $45.59 $45.60 $44.60 2,567
2021-07-30 $46.14 $46.14 $45.64 $45.71 $44.71 4,042
2021-07-29 $45.98 $46.34 $45.98 $46.13 $45.12 5,892
2021-07-28 $45.23 $45.65 $45.23 $45.65 $44.65 3,156
2021-07-27 $44.99 $45.27 $44.99 $45.27 $44.27 2,636
2021-07-26 $45.01 $45.50 $45.01 $45.40 $44.40 4,071
2021-07-23 $44.92 $44.94 $44.74 $44.91 $43.92 9,020
2021-07-22 $45.07 $45.07 $44.68 $44.85 $43.86 2,210
2021-07-21 $44.40 $44.99 $44.40 $44.99 $43.99 4,082
2021-07-20 $44.16 $44.28 $44.14 $44.28 $43.31 5,807
2021-07-19 $43.93 $43.93 $43.34 $43.53 $42.57 3,930
2021-07-16 $45.52 $45.52 $44.63 $44.65 $43.67 7,397
2021-07-15 $45.48 $45.70 $45.29 $45.57 $44.57 7,403
2021-07-14 $46.13 $46.13 $45.63 $45.66 $44.66 3,958
2021-07-13 $46.14 $46.14 $45.88 $45.88 $44.87 2,528
2021-07-12 $45.98 $46.28 $45.98 $46.22 $45.20 3,241
2021-07-09 $45.58 $46.21 $45.58 $46.13 $45.12 5,977
2021-07-08 $45.29 $45.46 $45.13 $45.18 $44.19 4,436
2021-07-07 $45.58 $45.89 $45.54 $45.89 $44.88 2,121
2021-07-06 $46.17 $46.17 $45.70 $45.88 $44.87 1,842
2021-07-02 $46.52 $46.54 $46.30 $46.54 $45.52 6,016
2021-07-01 $46.43 $46.50 $46.43 $46.44 $45.42 3,532
2021-06-30 $45.86 $46.17 $45.86 $46.17 $45.15 9,323
2021-06-29 $46.00 $46.26 $46.00 $46.00 $44.99 2,878
2021-06-28 $46.54 $46.54 $45.97 $46.05 $45.03 10,371
2021-06-25 $46.79 $46.79 $46.56 $46.56 $45.53 2,773
2021-06-24 $46.44 $46.66 $46.40 $46.53 $45.51 5,239
2021-06-23 $46.35 $46.61 $46.13 $46.13 $45.11 83,368
2021-06-22 $45.80 $46.32 $45.80 $46.28 $45.26 6,866
2021-06-21 $45.08 $45.98 $45.08 $45.95 $44.94 5,146
2021-06-18 $45.33 $45.34 $44.92 $44.92 $43.93 6,964
2021-06-17 $46.84 $46.84 $45.69 $45.88 $44.87 5,443
2021-06-16 $47.61 $47.61 $47.03 $47.03 $45.99 10,211
2021-06-15 $47.69 $47.69 $47.41 $47.60 $46.55 7,798
2021-06-14 $48.03 $48.05 $47.52 $47.71 $46.66 9,095
2021-06-11 $48.06 $48.06 $47.93 $47.99 $46.94 4,894
2021-06-10 $48.34 $48.41 $48.06 $48.09 $47.03 4,318
2021-06-09 $48.46 $48.46 $48.11 $48.11 $47.05 2,659
2021-06-08 $48.56 $48.58 $48.33 $48.52 $47.45 1,980
2021-06-07 $48.54 $48.54 $48.36 $48.45 $47.38 4,431
2021-06-04 $48.45 $48.60 $48.43 $48.60 $47.53 2,357
2021-06-03 $48.01 $48.33 $48.01 $48.30 $47.24 4,401
2021-06-02 $48.51 $48.62 $48.48 $48.62 $47.55 11,127
2021-06-01 $48.13 $48.45 $48.13 $48.42 $47.35 5,292
2021-05-28 $47.52 $47.58 $47.44 $47.55 $46.50 5,910
2021-05-27 $47.42 $47.44 $47.26 $47.26 $46.22 13,066
2021-05-26 $46.93 $47.12 $46.90 $47.06 $46.03 5,744
2021-05-25 $47.35 $47.35 $46.93 $46.94 $45.90 3,337
2021-05-24 $47.34 $47.49 $47.25 $47.37 $46.33 6,228
2021-05-21 $47.17 $47.50 $47.11 $47.20 $46.16 5,946
2021-05-20 $46.99 $47.26 $46.93 $47.17 $46.13 6,151
2021-05-19 $47.51 $47.51 $46.70 $47.15 $46.11 11,140
2021-05-18 $48.84 $48.84 $48.27 $48.27 $47.21 5,080
2021-05-17 $48.10 $48.60 $47.88 $48.60 $47.53 19,282
2021-05-14 $48.10 $48.39 $48.05 $48.37 $47.30 15,749
2021-05-13 $47.25 $47.78 $47.22 $47.62 $46.57 22,195
2021-05-12 $48.06 $48.55 $47.50 $47.68 $46.63 19,442
2021-05-11 $48.31 $48.67 $47.90 $48.44 $47.38 19,168
2021-05-10 $49.28 $49.69 $48.96 $49.06 $47.98 23,844
2021-05-07 $48.23 $48.95 $48.10 $48.95 $47.87 16,043
2021-05-06 $47.76 $48.12 $47.68 $48.12 $47.06 5,048
2021-05-05 $47.17 $47.56 $47.00 $47.46 $46.41 14,400
2021-05-04 $46.66 $46.88 $46.40 $46.88 $45.85 9,472
2021-05-03 $46.54 $46.85 $46.54 $46.71 $45.68 4,336
2021-04-30 $46.44 $46.47 $45.92 $45.99 $44.97 22,583
2021-04-29 $46.60 $46.83 $46.40 $46.81 $45.78 26,970
2021-04-28 $46.51 $46.95 $46.51 $46.95 $45.92 4,968
2021-04-27 $46.36 $46.58 $46.36 $46.56 $45.53 9,660
2021-04-26 $46.28 $46.47 $46.28 $46.42 $45.40 4,750
2021-04-23 $45.75 $46.04 $45.75 $46.02 $45.01 25,812
2021-04-22 $45.95 $45.95 $45.40 $45.48 $44.48 6,505
2021-04-21 $45.20 $45.85 $45.15 $45.82 $44.81 2,502
2021-04-20 $45.95 $45.95 $45.17 $45.34 $44.34 7,962
2021-04-19 $46.21 $46.30 $45.99 $46.09 $45.07 6,886
2021-04-16 $46.27 $46.38 $46.10 $46.31 $45.29 12,531
2021-04-15 $45.87 $46.14 $45.87 $46.12 $45.10 3,640
2021-04-14 $45.21 $45.99 $45.21 $45.78 $44.77 9,208
2021-04-13 $44.97 $45.18 $44.97 $45.13 $44.14 3,779
2021-04-12 $45.06 $45.13 $44.83 $44.97 $43.98 6,693
2021-04-09 $45.08 $45.17 $44.99 $45.17 $44.17 1,788
2021-04-08 $45.15 $45.21 $44.95 $45.21 $44.21 3,718
2021-04-07 $45.28 $45.31 $45.07 $45.24 $44.24 7,062
2021-04-06 $45.55 $45.59 $45.22 $45.26 $44.26 5,732
2021-04-05 $45.42 $45.53 $45.29 $45.39 $44.39 65,462
2021-04-01 $44.88 $45.11 $44.77 $45.11 $44.12 4,444
2021-03-31 $44.73 $44.85 $44.65 $44.77 $43.78 6,192
2021-03-30 $44.62 $44.80 $44.62 $44.72 $43.74 956
2021-03-29 $44.70 $44.93 $44.69 $44.78 $43.79 11,671
2021-03-26 $44.47 $45.08 $44.46 $45.08 $44.09 6,759
2021-03-25 $43.52 $44.10 $43.29 $44.10 $43.13 4,179
2021-03-24 $43.69 $44.21 $43.69 $43.77 $42.81 5,562
2021-03-23 $44.30 $44.30 $43.45 $43.45 $42.49 7,858
2021-03-22 $44.81 $44.81 $44.64 $44.66 $43.68 3,699
2021-03-19 $44.72 $45.16 $44.72 $44.96 $43.97 3,385
2021-03-18 $45.52 $45.83 $44.90 $45.03 $44.04 6,170
2021-03-17 $45.16 $45.82 $45.15 $45.75 $44.74 10,492
2021-03-16 $45.90 $45.90 $45.41 $45.54 $44.53 6,031
2021-03-15 $45.99 $46.08 $45.61 $46.06 $45.05 5,774
2021-03-12 $45.65 $46.05 $45.65 $46.05 $45.04 9,341
2021-03-11 $45.73 $46.02 $45.73 $45.89 $44.88 5,752
2021-03-10 $45.92 $45.92 $44.90 $45.36 $44.36 23,111
2021-03-09 $44.97 $45.01 $44.66 $44.66 $43.68 16,378
2021-03-08 $44.50 $45.06 $44.50 $44.71 $43.73 6,127
2021-03-05 $43.69 $44.63 $43.69 $44.53 $43.55 1,677
2021-03-04 $43.94 $44.05 $43.00 $43.38 $42.42 41,559
2021-03-03 $43.96 $44.39 $43.95 $43.95 $42.98 4,563
2021-03-02 $44.02 $44.23 $44.02 $44.10 $43.13 2,571
2021-03-01 $43.88 $44.23 $43.88 $44.07 $43.10 11,725
2021-02-26 $43.58 $43.58 $42.91 $43.18 $42.23 15,523
2021-02-25 $44.60 $44.84 $43.72 $43.93 $42.96 14,751
2021-02-24 $43.72 $44.67 $43.72 $44.63 $43.65 12,198
2021-02-23 $43.79 $43.98 $43.40 $43.94 $42.97 25,263
2021-02-22 $43.26 $44.09 $43.26 $43.88 $42.92 5,389
2021-02-19 $42.83 $43.42 $42.83 $43.30 $42.35 12,609
2021-02-18 $42.34 $42.45 $42.26 $42.33 $41.40 7,147
2021-02-17 $42.85 $43.01 $42.68 $42.84 $41.90 8,189
2021-02-16 $42.81 $43.16 $42.81 $43.02 $42.07 7,023
2021-02-12 $41.87 $42.42 $41.87 $42.38 $41.44 7,892
2021-02-11 $42.11 $42.11 $41.76 $42.06 $41.13 2,351
2021-02-10 $42.20 $42.20 $41.87 $42.06 $41.13 1,952
2021-02-09 $42.01 $42.15 $41.87 $42.06 $41.13 3,491
2021-02-08 $41.59 $42.10 $41.59 $42.10 $41.17 4,058
2021-02-05 $41.06 $41.26 $41.06 $41.20 $40.29 1,574
2021-02-04 $40.42 $40.77 $40.40 $40.64 $39.75 7,461
2021-02-03 $40.29 $40.56 $40.14 $40.55 $39.66 2,874
2021-02-02 $40.12 $40.17 $40.08 $40.15 $39.27 1,106
2021-02-01 $39.75 $39.80 $39.33 $39.80 $38.92 2,518
2021-01-29 $39.64 $39.64 $39.08 $39.19 $38.33 4,940
2021-01-28 $40.00 $40.10 $39.99 $40.08 $39.20 3,685
2021-01-27 $39.86 $39.86 $39.25 $39.37 $38.50 2,738
2021-01-26 $41.19 $41.19 $40.61 $40.61 $39.72 2,535
2021-01-25 $41.09 $41.09 $40.62 $40.94 $40.04 1,883
2021-01-22 $41.15 $41.41 $41.15 $41.41 $40.49 3,130
2021-01-21 $41.96 $41.96 $41.58 $41.76 $40.84 2,591
2021-01-20 $41.88 $41.98 $41.78 $41.98 $41.06 2,135
2021-01-19 $41.57 $41.63 $41.57 $41.59 $40.67 4,076
2021-01-15 $41.77 $41.77 $41.20 $41.24 $40.33 1,632
2021-01-14 $42.04 $42.42 $42.04 $42.26 $41.33 1,066
2021-01-13 $41.87 $41.87 $41.72 $41.72 $40.80 1,522
2021-01-12 $41.52 $41.89 $41.52 $41.89 $40.97 4,241
2021-01-11 $40.92 $41.36 $40.92 $41.27 $40.36 1,180
2021-01-08 $41.81 $41.96 $41.19 $41.55 $40.63 2,574
2021-01-07 $41.50 $41.74 $41.45 $41.72 $40.80 7,462
2021-01-06 $40.87 $41.31 $40.85 $41.07 $40.16 13,401
2021-01-05 $39.33 $39.94 $39.33 $39.88 $39.00 22,640
2021-01-04 $39.17 $39.40 $38.70 $38.90 $38.05 6,221
2020-12-31 $38.64 $38.64 $38.57 $38.57 $37.72 837
2020-12-30 $38.65 $38.76 $38.63 $38.66 $37.81 4,305
2020-12-29 $38.45 $38.53 $38.24 $38.28 $37.43 4,074
2020-12-28 $38.75 $38.75 $38.34 $38.34 $37.50 3,172
2020-12-24 $38.34 $38.35 $38.34 $38.35 $37.51 1,119
2020-12-23 $38.09 $38.43 $38.09 $38.33 $37.48 11,139
2020-12-22 $37.98 $38.03 $37.76 $37.83 $36.99 122,563
2020-12-21 $37.64 $38.29 $37.64 $38.16 $37.32 5,619
2020-12-18 $39.51 $39.62 $39.34 $39.56 $37.76 2,867
2020-12-17 $39.50 $39.60 $39.50 $39.56 $37.76 3,696
2020-12-16 $39.20 $39.28 $39.19 $39.28 $37.49 1,482
2020-12-15 $39.04 $39.33 $39.04 $39.30 $37.51 2,295
2020-12-14 $39.39 $39.39 $38.68 $38.68 $36.91 2,950
2020-12-11 $38.94 $39.10 $38.94 $39.10 $37.32 1,104
2020-12-10 $39.20 $39.20 $39.20 $39.20 $37.41 20
2020-12-09 $39.00 $39.13 $38.70 $38.86 $37.09 953
2020-12-08 $38.47 $38.82 $38.47 $38.81 $37.04 1,794
2020-12-07 $38.78 $38.78 $38.64 $38.76 $36.99 1,403
2020-12-04 $38.83 $38.93 $38.83 $38.90 $37.13 1,392
2020-12-03 $38.13 $38.34 $38.13 $38.13 $36.39 1,591
2020-12-02 $38.03 $38.12 $37.98 $37.98 $36.25 1,927
2020-12-01 $37.65 $37.71 $37.65 $37.70 $35.98 2,055
2020-11-30 $37.68 $37.68 $37.12 $37.12 $35.43 2,499
2020-11-27 $37.95 $37.95 $37.95 $37.95 $36.22 57
2020-11-25 $38.05 $38.05 $37.65 $37.85 $36.12 4,889
2020-11-24 $37.50 $38.11 $37.50 $38.11 $36.37 3,350
2020-11-23 $36.90 $37.08 $36.88 $37.03 $35.34 3,958
2020-11-20 $36.17 $36.30 $36.17 $36.28 $34.62 4,595
2020-11-19 $35.89 $36.10 $35.78 $36.10 $34.45 5,611
2020-11-18 $36.64 $36.64 $36.17 $36.17 $34.52 2,545
2020-11-17 $36.23 $36.50 $36.23 $36.50 $34.84 4,147
2020-11-16 $36.01 $36.43 $36.01 $36.43 $34.77 1,921
2020-11-13 $35.24 $35.42 $35.21 $35.41 $33.80 3,118
2020-11-12 $35.20 $35.20 $34.69 $34.76 $33.17 1,152
2020-11-11 $35.30 $35.37 $35.29 $35.37 $33.75 2,176
2020-11-10 $35.12 $35.41 $35.12 $35.39 $33.77 2,422
2020-11-09 $35.50 $35.62 $34.90 $34.92 $33.32 7,096
2020-11-06 $33.67 $33.67 $33.66 $33.67 $32.14 434
2020-11-05 $33.27 $33.59 $33.24 $33.55 $32.02 2,787
2020-11-04 $32.93 $32.93 $32.61 $32.61 $31.12 170
2020-11-03 $32.80 $32.86 $32.80 $32.85 $31.35 1,970
2020-11-02 $32.22 $32.42 $32.22 $32.42 $30.94 804
2020-10-30 $31.56 $31.72 $31.46 $31.72 $30.27 3,788
2020-10-29 $31.63 $31.94 $31.63 $31.94 $30.48 360
2020-10-28 $31.78 $31.83 $31.50 $31.50 $30.06 22,306
2020-10-27 $32.74 $32.74 $32.53 $32.53 $31.04 8,543
2020-10-26 $32.99 $32.99 $32.74 $32.83 $31.33 2,126
2020-10-23 $33.49 $33.63 $33.49 $33.63 $32.09 313
2020-10-22 $33.38 $33.51 $33.38 $33.51 $31.98 500
2020-10-21 $33.38 $33.60 $33.36 $33.36 $31.84 2,088
2020-10-20 $33.51 $33.60 $33.42 $33.42 $31.89 2,366
2020-10-19 $33.33 $33.33 $33.23 $33.23 $31.72 783
2020-10-16 $33.74 $33.78 $33.52 $33.52 $31.99 5,149
2020-10-15 $33.56 $33.56 $33.56 $33.56 $32.02 350
2020-10-14 $33.67 $33.76 $33.67 $33.70 $32.16 871
2020-10-13 $33.61 $33.61 $33.61 $33.61 $32.08 161
2020-10-12 $33.80 $33.90 $33.80 $33.90 $32.36 2,074
2020-10-09 $33.74 $33.78 $33.74 $33.78 $32.24 302
2020-10-08 $33.45 $33.64 $33.41 $33.64 $32.10 1,050
2020-10-07 $33.05 $33.22 $33.03 $33.18 $31.66 12,428
2020-10-06 $33.18 $33.18 $32.68 $32.68 $31.19 615
2020-10-05 $32.86 $33.00 $32.86 $32.99 $31.48 1,048
2020-10-02 $31.72 $32.45 $31.72 $32.32 $30.85 9,078
2020-10-01 $32.21 $32.32 $32.21 $32.22 $30.74 2,324
2020-09-30 $32.54 $32.54 $32.39 $32.46 $30.97 1,683
2020-09-29 $32.37 $32.45 $32.28 $32.28 $30.81 945
2020-09-28 $32.64 $32.64 $32.51 $32.51 $31.03 1,908
2020-09-25 $31.79 $32.14 $31.77 $32.14 $30.68 3,660
2020-09-24 $31.73 $32.00 $31.59 $31.98 $30.52 2,072
2020-09-23 $31.86 $31.86 $31.86 $31.86 $30.41 187
2020-09-22 $32.77 $32.79 $32.71 $32.76 $31.26 3,651
2020-09-21 $32.76 $32.81 $32.34 $32.67 $31.18 2,061
2020-09-18 $33.99 $33.99 $33.73 $33.75 $32.21 1,271
2020-09-17 $33.80 $33.97 $33.79 $33.94 $32.39 899
2020-09-16 $33.96 $33.96 $33.93 $33.93 $32.38 462
2020-09-15 $33.97 $33.98 $33.77 $33.77 $32.23 3,542
2020-09-14 $33.72 $33.73 $33.72 $33.73 $32.19 342
2020-09-11 $33.32 $33.53 $33.32 $33.41 $31.88 600
2020-09-10 $33.47 $33.47 $33.04 $33.04 $31.53 2,992
2020-09-09 $33.45 $33.57 $33.45 $33.57 $32.04 753
2020-09-08 $32.92 $32.99 $32.86 $32.89 $31.39 7,705
2020-09-04 $33.34 $33.54 $33.02 $33.54 $32.01 2,433
2020-09-03 $33.30 $33.46 $33.20 $33.46 $31.93 1,410
2020-09-02 $33.96 $34.01 $33.89 $34.01 $32.46 982
2020-09-01 $33.67 $33.83 $33.67 $33.83 $32.29 1,247
2020-08-31 $33.62 $33.71 $33.62 $33.63 $32.10 747
2020-08-28 $33.68 $33.85 $33.64 $33.85 $32.30 8,331
2020-08-27 $33.85 $33.85 $33.49 $33.49 $31.96 5,542
2020-08-26 $33.58 $33.74 $33.58 $33.74 $32.20 898
2020-08-25 $33.68 $33.68 $33.50 $33.60 $32.07 14,026
2020-08-24 $33.55 $33.75 $33.55 $33.75 $32.21 2,807
2020-08-21 $33.22 $33.22 $33.22 $33.22 $31.70 3
2020-08-20 $33.25 $33.32 $33.25 $33.31 $31.79 4,141
2020-08-19 $33.86 $33.86 $33.59 $33.59 $32.06 516
2020-08-18 $33.91 $33.99 $33.85 $33.89 $32.34 4,389
2020-08-17 $33.98 $34.02 $33.91 $33.95 $32.40 3,347
2020-08-14 $33.69 $33.69 $33.69 $33.69 $32.15 179
2020-08-13 $33.68 $33.72 $33.68 $33.70 $32.16 561
2020-08-12 $33.91 $33.91 $33.86 $33.86 $32.31 963
2020-08-11 $33.78 $33.78 $33.55 $33.55 $32.02 1,283
2020-08-10 $33.46 $33.55 $33.44 $33.54 $32.01 386
2020-08-07 $32.77 $33.04 $32.69 $33.04 $31.53 4,516
2020-08-06 $33.23 $33.23 $33.16 $33.16 $31.64 626
2020-08-05 $33.25 $33.40 $33.23 $33.23 $31.71 2,146
2020-08-04 $32.09 $32.63 $32.09 $32.63 $31.14 11,578
2020-08-03 $32.00 $32.17 $32.00 $32.12 $30.66 5,782
2020-07-31 $31.93 $31.93 $31.68 $31.74 $30.29 5,928
2020-07-30 $32.32 $32.32 $32.02 $32.17 $30.70 2,900
2020-07-29 $32.46 $32.80 $32.39 $32.80 $31.30 1,968
2020-07-28 $32.44 $32.48 $32.39 $32.39 $30.91 3,641
2020-07-27 $32.48 $32.64 $32.48 $32.64 $31.15 1,043
2020-07-24 $32.12 $32.20 $32.10 $32.18 $30.71 1,549
2020-07-23 $32.22 $32.23 $32.12 $32.18 $30.71 647
2020-07-22 $32.15 $32.25 $32.14 $32.25 $30.78 1,458
2020-07-21 $32.33 $32.33 $32.15 $32.15 $30.68 5,339
2020-07-20 $31.86 $31.86 $31.75 $31.75 $30.30 513
2020-07-17 $31.76 $31.77 $31.76 $31.77 $30.32 293
2020-07-16 $31.53 $31.61 $31.53 $31.60 $30.16 938
2020-07-15 $31.61 $31.72 $31.57 $31.72 $30.27 3,958
2020-07-14 $30.98 $31.31 $30.98 $31.30 $29.87 758
2020-07-13 $30.80 $30.97 $30.55 $30.55 $29.16 6,603
2020-07-10 $30.15 $30.47 $30.15 $30.47 $29.08 751
2020-07-09 $30.50 $30.50 $30.02 $30.03 $28.66 2,254
2020-07-08 $30.67 $30.67 $30.57 $30.57 $29.17 4,441
2020-07-07 $30.38 $30.38 $30.38 $30.38 $28.99 443
2020-07-06 $30.86 $30.86 $30.66 $30.77 $29.37 4,952
2020-07-02 $30.52 $30.84 $30.41 $30.41 $29.02 8,532
2020-07-01 $30.39 $30.46 $29.99 $30.19 $28.81 19,457
2020-06-30 $29.92 $30.33 $29.92 $30.33 $28.95 1,113
2020-06-29 $29.95 $30.04 $29.95 $30.04 $28.67 276
2020-06-26 $29.64 $29.77 $29.64 $29.64 $28.29 1,537
2020-06-25 $29.85 $30.22 $29.77 $30.22 $28.84 1,516
2020-06-24 $30.52 $30.52 $29.82 $29.83 $28.47 6,530
2020-06-23 $31.09 $31.09 $30.83 $30.83 $29.42 1,488
2020-06-22 $30.65 $30.67 $30.41 $30.67 $29.27 4,136
2020-06-19 $31.02 $31.02 $30.46 $30.46 $29.07 758
2020-06-18 $30.37 $30.53 $30.37 $30.52 $29.13 1,663
2020-06-17 $30.71 $30.75 $30.57 $30.58 $29.18 1,277
2020-06-16 $31.25 $31.25 $30.86 $30.89 $29.48 6,100
2020-06-15 $29.28 $30.49 $29.28 $30.47 $29.08 2,475
2020-06-12 $30.67 $30.68 $30.15 $30.37 $28.98 5,237
2020-06-11 $30.74 $30.83 $29.74 $29.74 $28.38 1,168
2020-06-10 $32.04 $32.13 $31.90 $31.98 $30.52 1,115
2020-06-09 $32.51 $32.53 $32.33 $32.47 $30.99 1,819
2020-06-08 $32.65 $33.00 $32.65 $33.00 $31.49 2,006
2020-06-05 $32.34 $32.42 $32.20 $32.31 $30.84 4,663
2020-06-04 $31.11 $31.28 $31.11 $31.28 $29.85 1,674
2020-06-03 $31.00 $31.35 $31.00 $31.35 $29.92 953
2020-06-02 $30.68 $30.74 $30.61 $30.73 $29.33 2,300
2020-06-01 $29.96 $30.20 $29.96 $30.20 $28.82 1,326
2020-05-29 $29.43 $29.68 $29.38 $29.68 $28.33 1,474
2020-05-28 $30.11 $30.11 $29.76 $29.76 $28.40 1,608
2020-05-27 $29.69 $29.85 $29.27 $29.85 $28.49 4,298
2020-05-26 $29.33 $29.46 $29.33 $29.33 $27.99 1,855
2020-05-22 $28.59 $28.63 $28.55 $28.63 $27.32 848
2020-05-21 $28.77 $28.77 $28.77 $28.77 $27.46 142
2020-05-20 $29.11 $29.21 $29.03 $29.10 $27.77 8,910
2020-05-19 $28.63 $28.87 $28.51 $28.51 $27.21 12,616
2020-05-18 $28.45 $28.82 $28.45 $28.77 $27.46 1,806
2020-05-15 $27.37 $27.37 $27.19 $27.26 $26.02 4,463
2020-05-14 $26.24 $27.15 $26.24 $27.15 $25.91 4,127
2020-05-13 $27.67 $27.67 $27.01 $27.06 $25.83 3,643
2020-05-12 $28.21 $28.26 $27.66 $27.66 $26.40 4,668
2020-05-11 $27.98 $28.12 $27.98 $28.12 $26.84 895
2020-05-08 $28.30 $28.47 $28.26 $28.47 $27.17 5,322
2020-05-07 $27.75 $27.91 $27.68 $27.73 $26.46 6,102
2020-05-06 $27.24 $27.36 $27.22 $27.22 $25.98 807
2020-05-05 $28.09 $28.09 $27.71 $27.71 $26.45 4,009
2020-05-04 $27.15 $27.36 $26.99 $27.36 $26.11 8,935
2020-05-01 $27.38 $27.39 $27.13 $27.21 $25.97 2,127
2020-04-30 $28.40 $28.48 $28.15 $28.28 $26.99 7,873
2020-04-29 $28.49 $29.11 $28.49 $29.05 $27.72 10,100
2020-04-28 $28.02 $28.04 $27.93 $27.93 $26.66 702
2020-04-27 $27.24 $27.61 $27.07 $27.61 $26.35 8,663
2020-04-24 $27.00 $27.16 $26.98 $27.16 $25.92 796
2020-04-23 $26.88 $27.36 $26.86 $26.95 $25.72 16,236
2020-04-22 $26.52 $26.59 $26.42 $26.57 $25.36 5,736
2020-04-21 $25.75 $25.99 $25.71 $25.87 $24.69 9,402
2020-04-20 $26.32 $27.01 $26.32 $26.53 $25.32 588
2020-04-17 $26.50 $27.01 $26.50 $27.01 $25.78 1,894
2020-04-16 $26.32 $26.32 $25.72 $25.96 $24.78 2,866
2020-04-15 $26.23 $26.28 $25.92 $26.20 $25.00 4,246
2020-04-14 $27.61 $27.61 $27.24 $27.35 $26.10 12,248
2020-04-13 $27.29 $27.29 $26.99 $27.17 $25.93 17,681
2020-04-09 $27.27 $27.65 $27.03 $27.31 $26.06 5,403
2020-04-08 $26.61 $26.74 $26.24 $26.73 $25.51 14,974
2020-04-07 $26.76 $27.00 $26.14 $26.14 $24.95 6,084
2020-04-06 $25.53 $25.97 $25.53 $25.97 $24.78 5,702
2020-04-03 $24.67 $24.68 $24.40 $24.61 $23.49 23,037
2020-04-02 $25.13 $25.35 $24.84 $25.21 $24.06 5,716
2020-04-01 $24.43 $24.79 $24.18 $24.24 $23.13 20,500
2020-03-31 $24.89 $25.58 $24.89 $25.15 $24.00 19,171
2020-03-30 $24.23 $25.01 $24.23 $25.01 $23.87 18,381
2020-03-27 $24.32 $24.72 $24.28 $24.33 $23.22 10,973
2020-03-26 $24.81 $25.64 $24.81 $25.41 $24.25 17,727
2020-03-25 $23.77 $25.13 $23.47 $24.56 $23.44 29,225
2020-03-24 $22.36 $23.49 $22.36 $23.49 $22.42 12,320
2020-03-23 $21.35 $21.55 $20.87 $21.23 $20.26 29,704
2020-03-20 $22.40 $22.60 $21.44 $21.50 $20.52 26,742
2020-03-19 $20.65 $22.15 $20.65 $21.96 $20.96 38,874
2020-03-18 $21.61 $22.10 $20.36 $20.96 $20.00 25,559
2020-03-17 $22.85 $23.46 $22.32 $23.22 $22.16 26,573
2020-03-16 $20.71 $23.09 $20.71 $22.35 $21.33 17,566
2020-03-13 $25.14 $25.14 $23.00 $24.69 $23.56 82,181
2020-03-12 $24.30 $24.30 $22.78 $23.28 $22.22 67,569
2020-03-11 $26.75 $27.00 $26.21 $26.49 $25.28 37,920
2020-03-10 $28.35 $28.35 $27.06 $28.15 $26.87 67,015
2020-03-09 $27.56 $28.00 $27.02 $27.10 $25.86 38,808
2020-03-06 $30.75 $30.75 $30.31 $30.73 $29.33 5,936
2020-03-05 $31.62 $31.71 $31.18 $31.45 $30.01 73,083
2020-03-04 $31.94 $32.34 $31.86 $32.34 $30.86 2,743
2020-03-03 $32.04 $32.08 $31.50 $31.50 $30.06 11,170
2020-03-02 $31.24 $31.81 $31.23 $31.80 $30.35 29,622
2020-02-28 $30.53 $31.01 $30.15 $30.82 $29.41 36,509
2020-02-27 $32.06 $32.24 $31.44 $31.44 $30.01 9,510
2020-02-26 $33.19 $33.19 $32.57 $32.61 $31.12 18,876
2020-02-25 $33.16 $33.16 $32.88 $32.88 $31.38 11,672
2020-02-24 $33.97 $33.98 $33.80 $33.80 $32.26 3,393
2020-02-21 $35.11 $35.11 $35.05 $35.05 $33.45 1,275
2020-02-20 $35.10 $35.17 $35.03 $35.03 $33.43 4,622
2020-02-19 $35.05 $35.07 $35.00 $35.06 $33.46 120,836
2020-02-18 $34.85 $34.85 $34.85 $34.85 $33.26 403
2020-02-14 $35.30 $35.30 $34.99 $35.00 $33.40 1,658
2020-02-13 $35.28 $35.31 $35.25 $35.25 $33.64 1,551
2020-02-12 $35.53 $35.53 $35.43 $35.51 $33.89 6,604
2020-02-11 $35.40 $35.41 $35.23 $35.24 $33.63 7,880
2020-02-10 $34.76 $34.90 $34.76 $34.87 $33.28 9,922
2020-02-07 $35.00 $35.00 $34.81 $34.86 $33.27 9,728
2020-02-06 $35.48 $35.48 $35.36 $35.36 $33.75 3,648
2020-02-05 $35.41 $35.52 $35.41 $35.47 $33.85 1,199
2020-02-04 $34.77 $34.89 $34.77 $34.81 $33.22 121,873
2020-02-03 $34.43 $34.43 $34.20 $34.30 $32.73 6,220
2020-01-31 $34.68 $34.68 $34.26 $34.36 $32.79 9,028
2020-01-30 $34.93 $35.05 $34.74 $35.05 $33.45 8,854
2020-01-29 $35.26 $35.26 $35.09 $35.09 $33.49 7,565
2020-01-28 $35.12 $35.24 $35.12 $35.18 $33.57 8,378
2020-01-27 $35.30 $35.33 $35.00 $35.00 $33.40 3,606
2020-01-24 $36.00 $36.00 $35.85 $35.92 $34.28 104,837
2020-01-23 $36.23 $36.38 $35.97 $36.30 $34.64 7,012
2020-01-22 $36.66 $36.66 $36.46 $36.53 $34.86 4,579
2020-01-21 $36.95 $36.95 $36.61 $36.62 $34.95 15,549
2020-01-17 $37.23 $37.23 $37.06 $37.10 $35.41 2,921
2020-01-16 $37.08 $37.12 $36.97 $37.07 $35.38 13,427
2020-01-15 $37.03 $37.06 $36.86 $36.88 $35.20 8,465
2020-01-14 $36.98 $37.12 $36.98 $37.12 $35.43 5,494
2020-01-13 $36.87 $37.07 $36.87 $37.05 $35.36 3,254
2020-01-10 $37.04 $37.04 $36.78 $36.78 $35.10 11,647
2020-01-09 $36.89 $36.95 $36.81 $36.94 $35.25 55,319
2020-01-08 $37.17 $37.17 $36.97 $36.97 $35.28 6,150
2020-01-07 $37.16 $37.16 $37.02 $37.09 $35.40 7,062
2020-01-06 $37.15 $37.25 $37.12 $37.24 $35.54 2,424
2020-01-03 $37.27 $37.27 $37.08 $37.12 $35.43 9,419
2020-01-02 $37.43 $37.43 $37.19 $37.38 $35.67 120,006
2019-12-31 $37.02 $37.20 $37.02 $37.17 $35.47 125,139
2019-12-30 $37.20 $37.20 $37.07 $37.07 $35.38 11,038
2019-12-27 $37.21 $37.21 $37.08 $37.12 $35.43 8,763
2019-12-26 $37.08 $37.23 $37.08 $37.15 $35.45 6,406
2019-12-24 $36.98 $37.02 $36.89 $36.90 $35.22 10,868
2019-12-23 $36.60 $36.90 $36.60 $36.86 $35.18 8,319
2019-12-20 $37.70 $37.77 $37.66 $37.72 $35.01 8,764
2019-12-19 $37.56 $37.61 $37.54 $37.58 $34.88 4,617
2019-12-18 $37.55 $37.56 $37.47 $37.54 $34.84 7,213
2019-12-17 $37.51 $37.60 $37.50 $37.57 $34.87 6,731
2019-12-16 $37.58 $37.59 $37.50 $37.50 $34.81 3,145
2019-12-13 $37.22 $37.41 $37.09 $37.12 $34.45 106,005
2019-12-12 $36.73 $37.15 $36.73 $37.12 $34.45 16,877
2019-12-11 $36.57 $36.69 $36.51 $36.64 $34.01 103,541
2019-12-10 $36.39 $36.41 $36.36 $36.36 $33.75 5,871
2019-12-09 $36.47 $36.47 $36.36 $36.37 $33.76 5,464
2019-12-06 $36.15 $36.40 $36.15 $36.33 $33.72 5,705
2019-12-05 $36.02 $36.02 $35.94 $35.96 $33.38 7,428
2019-12-04 $35.88 $36.08 $35.88 $36.01 $33.42 9,809
2019-12-03 $35.56 $35.71 $35.56 $35.69 $33.13 11,265
2019-12-02 $36.04 $36.05 $35.95 $35.96 $33.38 9,090
2019-11-29 $36.09 $36.09 $36.01 $36.01 $33.42 1,385
2019-11-27 $36.19 $36.25 $36.04 $36.22 $33.62 7,469
2019-11-26 $36.34 $36.37 $36.25 $36.32 $33.71 10,220
2019-11-25 $36.30 $36.39 $36.30 $36.37 $33.76 8,875
2019-11-22 $36.20 $36.21 $36.15 $36.16 $33.56 13,587
2019-11-21 $36.07 $36.22 $36.06 $36.16 $33.56 8,194
2019-11-20 $35.98 $36.20 $35.98 $36.08 $33.49 5,121
2019-11-19 $36.31 $36.31 $36.19 $36.19 $33.59 4,872
2019-11-18 $36.36 $36.36 $36.26 $36.28 $33.67 2,097
2019-11-15 $36.34 $36.57 $36.34 $36.46 $33.84 3,360
2019-11-14 $36.23 $36.24 $36.20 $36.23 $33.63 3,028
2019-11-13 $36.25 $36.31 $36.25 $36.28 $33.67 2,171
2019-11-12 $36.52 $36.61 $36.39 $36.42 $33.80 3,621
2019-11-11 $36.30 $36.55 $36.30 $36.49 $33.87 10,814
2019-11-08 $36.49 $36.58 $36.46 $36.58 $33.95 4,109
2019-11-07 $36.74 $36.80 $36.70 $36.71 $34.07 7,706
2019-11-06 $36.63 $36.66 $36.45 $36.45 $33.83 5,490
2019-11-05 $36.76 $36.76 $36.67 $36.73 $34.09 5,208
2019-11-04 $36.35 $36.64 $36.35 $36.61 $33.98 17,353
2019-11-01 $36.14 $36.15 $36.14 $36.15 $33.55 1,122
2019-10-31 $35.50 $35.60 $35.39 $35.60 $33.04 8,754
2019-10-30 $35.70 $35.75 $35.63 $35.75 $33.18 2,017
2019-10-29 $35.73 $36.04 $35.71 $35.96 $33.38 7,312
2019-10-28 $36.07 $36.07 $35.91 $35.95 $33.37 5,208
2019-10-25 $35.89 $35.92 $35.82 $35.83 $33.26 3,488
2019-10-24 $35.63 $35.63 $35.55 $35.57 $33.01 2,340
2019-10-23 $35.43 $35.59 $35.43 $35.59 $33.03 2,852
2019-10-22 $35.41 $35.55 $35.40 $35.46 $32.91 1,500
2019-10-21 $35.38 $35.38 $35.29 $35.34 $32.80 2,432
2019-10-18 $35.10 $35.15 $35.05 $35.12 $32.60 4,405
2019-10-17 $35.08 $35.13 $35.02 $35.03 $32.51 3,742
2019-10-16 $35.09 $35.15 $34.99 $35.00 $32.49 14,971
2019-10-15 $34.97 $35.24 $34.97 $35.15 $32.62 6,891
2019-10-14 $35.03 $35.08 $34.98 $35.01 $32.49 10,712
2019-10-11 $35.05 $35.36 $35.05 $35.28 $32.75 2,711
2019-10-10 $34.55 $34.69 $34.55 $34.69 $32.20 4,069
2019-10-09 $34.22 $34.33 $34.22 $34.28 $31.82 733
2019-10-08 $34.09 $34.17 $34.01 $34.01 $31.57 6,813
2019-10-07 $34.63 $34.63 $34.43 $34.43 $31.96 1,257
2019-10-04 $34.30 $34.56 $34.30 $34.56 $32.08 769
2019-10-03 $34.11 $34.29 $34.10 $34.23 $31.77 7,177
2019-10-02 $34.31 $34.31 $34.09 $34.13 $31.68 844
2019-10-01 $35.31 $35.31 $34.77 $34.78 $32.28 6,886
2019-09-30 $35.13 $35.23 $35.13 $35.20 $32.67 1,361
2019-09-27 $35.31 $35.31 $35.05 $35.13 $32.61 7,841
2019-09-26 $35.35 $35.36 $35.24 $35.25 $32.72 1,154
2019-09-25 $35.23 $35.36 $35.23 $35.36 $32.82 1,640
2019-09-24 $35.46 $35.46 $35.35 $35.41 $32.87 1,592
2019-09-23 $35.74 $35.78 $35.74 $35.77 $33.20 3,252
2019-09-20 $35.94 $35.94 $35.74 $35.80 $33.23 1,765
2019-09-19 $35.93 $35.97 $35.83 $35.83 $33.26 4,338
2019-09-18 $35.92 $35.92 $35.92 $35.92 $33.34 159
2019-09-17 $35.95 $36.12 $35.95 $36.09 $33.50 2,831
2019-09-16 $36.09 $36.19 $36.07 $36.14 $33.54 3,898
2019-09-13 $35.71 $35.90 $35.71 $35.80 $33.23 10,257
2019-09-12 $35.63 $35.68 $35.43 $35.61 $33.05 20,338
2019-09-11 $35.53 $35.62 $35.53 $35.62 $33.06 1,732
2019-09-10 $35.10 $35.35 $35.10 $35.35 $32.81 2,903
2019-09-09 $35.00 $35.03 $34.93 $34.97 $32.46 3,644
2019-09-06 $34.90 $34.90 $34.80 $34.80 $32.30 4,439
2019-09-05 $34.84 $34.92 $34.80 $34.80 $32.30 3,281
2019-09-04 $34.42 $34.51 $34.41 $34.51 $32.03 8,593
2019-09-03 $34.08 $34.16 $34.01 $34.15 $31.70 5,989
2019-08-30 $34.45 $34.47 $34.27 $34.37 $31.90 13,368
2019-08-29 $34.12 $34.21 $34.10 $34.19 $31.73 8,406
2019-08-28 $33.60 $33.82 $33.60 $33.80 $31.37 9,012
2019-08-27 $33.68 $33.74 $33.43 $33.53 $31.12 13,295
2019-08-26 $33.53 $33.69 $33.53 $33.55 $31.14 3,390
2019-08-23 $33.77 $33.92 $33.26 $33.26 $30.87 8,191
2019-08-22 $33.91 $34.07 $33.91 $34.03 $31.58 12,296
2019-08-21 $34.02 $34.16 $34.02 $34.08 $31.63 16,491
2019-08-20 $33.83 $33.90 $33.80 $33.85 $31.42 11,308
2019-08-19 $34.04 $34.04 $33.91 $33.95 $31.51 14,291
2019-08-16 $33.48 $33.67 $33.48 $33.61 $31.20 9,790
2019-08-15 $33.28 $33.32 $33.21 $33.32 $30.93 6,185
2019-08-14 $33.68 $33.71 $33.27 $33.27 $30.88 3,404
2019-08-13 $34.02 $34.45 $34.02 $34.25 $31.79 3,466
2019-08-12 $34.32 $34.40 $33.99 $34.04 $31.59 3,533
2019-08-09 $34.78 $34.79 $34.62 $34.64 $32.15 4,644
2019-08-08 $34.63 $34.99 $34.63 $34.99 $32.48 2,141
2019-08-07 $34.01 $34.42 $34.00 $34.42 $31.95 2,021
2019-08-06 $34.17 $34.37 $34.10 $34.36 $31.89 3,547
2019-08-05 $34.64 $34.64 $34.09 $34.23 $31.77 1,901
2019-08-02 $35.08 $35.09 $34.99 $35.06 $32.54 4,702
2019-08-01 $36.08 $36.08 $35.46 $35.52 $32.97 1,702
2019-07-31 $36.26 $36.36 $35.78 $35.90 $33.32 2,287
2019-07-30 $36.16 $36.35 $36.16 $36.31 $33.70 2,059
2019-07-29 $36.22 $36.24 $36.17 $36.24 $33.64 1,298
2019-07-26 $36.28 $36.28 $36.25 $36.28 $33.67 1,541
2019-07-25 $36.42 $36.48 $36.25 $36.25 $33.65 1,535
2019-07-24 $36.64 $36.66 $36.63 $36.66 $34.03 1,337
2019-07-23 $36.64 $36.76 $36.64 $36.74 $34.10 3,559
2019-07-22 $36.63 $36.64 $36.54 $36.56 $33.93 1,839
2019-07-19 $36.45 $36.60 $36.43 $36.47 $33.85 2,624
2019-07-18 $36.14 $36.37 $36.14 $36.36 $33.75 1,615
2019-07-17 $36.31 $36.32 $36.27 $36.27 $33.66 782
2019-07-16 $36.59 $36.59 $36.38 $36.38 $33.77 3,530
2019-07-15 $36.62 $36.65 $36.62 $36.62 $33.99 1,311
2019-07-12 $36.68 $36.68 $36.65 $36.65 $34.02 901
2019-07-11 $36.35 $36.48 $36.35 $36.43 $33.81 2,670
2019-07-10 $36.48 $36.51 $36.46 $36.51 $33.89 5,426
2019-07-09 $36.22 $36.34 $36.22 $36.34 $33.73 4,767
2019-07-08 $36.57 $36.61 $36.49 $36.49 $33.87 10,330
2019-07-05 $36.42 $36.55 $36.34 $36.55 $33.92 25,943
2019-07-03 $36.68 $36.76 $36.68 $36.75 $34.11 1,050
2019-07-02 $36.61 $36.70 $36.61 $36.67 $34.04 3,669
2019-07-01 $37.00 $37.00 $36.64 $36.75 $34.11 1,337
2019-06-28 $36.65 $36.67 $36.55 $36.67 $34.04 3,911
2019-06-27 $36.49 $36.49 $36.47 $36.49 $33.87 3,845
2019-06-26 $36.57 $36.68 $36.47 $36.56 $33.93 6,493
2019-06-25 $36.55 $36.59 $36.38 $36.38 $33.77 3,002
2019-06-24 $36.57 $36.62 $36.52 $36.56 $33.93 2,475
2019-06-21 $36.40 $36.56 $36.40 $36.50 $33.88 18,130
2019-06-20 $36.39 $36.44 $36.28 $36.41 $33.79 11,780
2019-06-19 $35.80 $35.95 $35.71 $35.90 $33.32 5,898
2019-06-18 $35.51 $35.78 $35.51 $35.78 $33.21 892
2019-06-17 $35.19 $35.33 $35.19 $35.19 $32.66 2,290
2019-06-14 $35.31 $35.31 $35.21 $35.21 $32.68 506
2019-06-13 $35.35 $35.35 $35.33 $35.33 $32.79 462
2019-06-12 $35.16 $35.24 $35.06 $35.09 $32.57 6,060
2019-06-11 $35.25 $35.32 $35.19 $35.20 $32.67 7,231
2019-06-10 $35.00 $35.01 $34.94 $34.98 $32.46 1,710
2019-06-07 $34.88 $34.92 $34.85 $34.92 $32.41 1,084
2019-06-06 $34.51 $34.64 $34.50 $34.62 $32.13 1,957
2019-06-05 $34.51 $34.51 $34.27 $34.36 $31.89 47,764
2019-06-04 $34.16 $34.48 $34.16 $34.48 $32.00 7,236
2019-06-03 $33.72 $33.97 $33.72 $33.96 $31.52 822
2019-05-31 $33.20 $33.52 $33.20 $33.41 $31.01 15,262
2019-05-30 $33.53 $33.59 $33.46 $33.59 $31.18 7,050
2019-05-29 $33.36 $33.50 $33.36 $33.50 $31.09 11,587
2019-05-28 $33.77 $33.80 $33.56 $33.59 $31.18 3,558
2019-05-24 $33.73 $33.87 $33.63 $33.79 $31.36 10,055
2019-05-23 $33.77 $33.77 $33.49 $33.51 $31.10 6,470
2019-05-22 $34.26 $34.27 $34.09 $34.12 $31.67 1,434
2019-05-21 $34.12 $34.35 $34.12 $34.33 $31.86 1,746
2019-05-20 $34.07 $34.13 $34.03 $34.03 $31.58 1,540
2019-05-17 $34.29 $34.35 $34.21 $34.21 $31.75 1,656
2019-05-16 $34.66 $34.70 $34.62 $34.62 $32.13 863
2019-05-15 $34.30 $34.54 $34.30 $34.49 $32.01 3,354
2019-05-14 $34.40 $34.56 $34.40 $34.45 $31.97 3,288
2019-05-13 $34.21 $34.21 $33.99 $34.16 $31.71 2,461
2019-05-10 $34.46 $34.97 $34.42 $34.87 $32.36 4,152
2019-05-09 $34.30 $34.61 $34.29 $34.59 $32.10 2,078
2019-05-08 $34.87 $35.03 $34.79 $34.82 $32.32 1,563
2019-05-07 $35.13 $35.13 $34.82 $34.92 $32.41 1,586
2019-05-06 $35.24 $35.45 $35.24 $35.43 $32.88 4,762
2019-05-03 $35.73 $35.83 $35.65 $35.80 $33.23 2,376
2019-05-02 $35.54 $35.58 $35.31 $35.36 $32.82 3,834
2019-05-01 $36.06 $36.16 $35.57 $35.57 $33.01 24,010
2019-04-30 $36.01 $36.11 $35.92 $36.09 $33.50 5,834
2019-04-29 $35.92 $36.05 $35.92 $36.03 $33.44 4,151
2019-04-26 $35.78 $35.95 $35.78 $35.95 $33.37 6,256
2019-04-25 $35.94 $35.97 $35.83 $35.87 $33.29 4,617
2019-04-24 $36.19 $36.22 $36.04 $36.04 $33.45 3,138
2019-04-23 $36.40 $36.52 $36.40 $36.51 $33.89 1,824
2019-04-22 $36.47 $36.59 $36.44 $36.44 $33.82 25,005
2019-04-18 $36.53 $36.53 $36.37 $36.48 $33.86 1,410
2019-04-17 $36.50 $36.56 $36.45 $36.51 $33.89 5,262
2019-04-16 $36.40 $36.45 $36.35 $36.41 $33.79 5,249
2019-04-15 $36.43 $36.43 $36.36 $36.38 $33.77 2,242
2019-04-12 $36.39 $36.42 $36.38 $36.38 $33.77 859
2019-04-11 $36.22 $36.23 $36.12 $36.22 $33.62 2,079
2019-04-10 $36.40 $36.44 $36.29 $36.41 $33.79 6,867
2019-04-09 $36.37 $36.37 $36.29 $36.29 $33.68 2,485
2019-04-08 $36.63 $36.71 $36.63 $36.71 $34.07 1,225
2019-04-05 $36.43 $36.61 $36.41 $36.61 $33.98 1,741
2019-04-04 $36.09 $36.34 $36.09 $36.34 $33.73 879
2019-04-03 $36.31 $36.35 $36.17 $36.19 $33.59 23,336
2019-04-02 $36.09 $36.09 $35.96 $36.05 $33.46 2,011
2019-04-01 $36.09 $36.13 $36.03 $36.12 $33.52 2,554
2019-03-29 $35.79 $35.81 $35.63 $35.69 $33.13 6,952
2019-03-28 $35.43 $35.56 $35.32 $35.50 $32.95 3,039
2019-03-27 $35.46 $35.47 $35.35 $35.46 $32.91 21,227
2019-03-26 $35.64 $35.64 $35.53 $35.53 $32.98 1,505
2019-03-25 $35.36 $35.36 $35.36 $35.36 $32.82 214
2019-03-22 $35.31 $35.31 $35.28 $35.28 $32.75 590
2019-03-21 $36.06 $36.11 $36.06 $36.11 $33.52 857
2019-03-20 $35.74 $35.91 $35.54 $35.91 $33.33 2,099
2019-03-19 $36.04 $36.14 $35.86 $35.86 $33.29 3,145
2019-03-18 $35.81 $35.81 $35.62 $35.80 $33.23 5,136
2019-03-15 $35.61 $35.69 $35.52 $35.52 $32.97 8,343
2019-03-14 $35.45 $35.47 $35.44 $35.45 $32.90 1,840
2019-03-13 $35.45 $35.66 $35.45 $35.63 $33.07 2,057
2019-03-12 $35.32 $35.36 $35.32 $35.32 $32.78 2,370
2019-03-11 $35.06 $35.16 $35.04 $35.16 $32.63 9,392
2019-03-08 $34.59 $34.75 $34.59 $34.75 $32.25 1,900
2019-03-07 $35.12 $35.12 $34.82 $34.86 $32.36 6,760
2019-03-06 $35.48 $35.48 $35.16 $35.20 $32.67 5,768
2019-03-05 $35.54 $35.54 $35.43 $35.52 $32.97 5,049
2019-03-04 $35.63 $35.63 $35.25 $35.60 $33.04 1,378
2019-03-01 $35.74 $35.74 $35.44 $35.52 $32.97 4,005
2019-02-28 $35.55 $35.55 $35.50 $35.50 $32.95 2,555
2019-02-27 $35.80 $35.95 $35.77 $35.83 $33.26 8,113
2019-02-26 $35.94 $35.97 $35.82 $35.90 $33.32 17,025
2019-02-25 $36.00 $36.04 $35.98 $35.98 $33.40 973
2019-02-22 $35.91 $36.02 $35.87 $35.94 $33.36 6,357
2019-02-21 $35.73 $35.73 $35.73 $35.73 $33.16 1,725
2019-02-20 $35.56 $35.99 $35.56 $35.88 $33.30 10,858
2019-02-19 $35.25 $35.60 $35.25 $35.52 $32.97 3,818
2019-02-15 $35.21 $35.31 $35.15 $35.22 $32.69 4,489
2019-02-14 $35.15 $35.15 $35.02 $35.11 $32.59 2,915
2019-02-13 $35.15 $35.21 $34.98 $35.01 $32.49 3,278
2019-02-12 $34.82 $35.01 $34.82 $35.01 $32.49 108
2019-02-11 $34.60 $34.60 $34.51 $34.55 $32.07 3,249
2019-02-08 $34.48 $34.60 $34.34 $34.60 $32.11 1,395
2019-02-07 $34.83 $34.83 $34.50 $34.71 $32.22 10,486
2019-02-06 $35.14 $35.22 $35.11 $35.12 $32.60 1,987
2019-02-05 $35.25 $35.28 $35.15 $35.23 $32.70 6,355
2019-02-04 $35.08 $35.30 $35.02 $35.25 $32.72 15,259
2019-02-01 $35.27 $35.27 $35.13 $35.22 $32.69 1,954
2019-01-31 $34.97 $35.22 $34.97 $35.22 $32.69 10,234
2019-01-30 $34.77 $35.20 $34.66 $35.06 $32.54 12,805
2019-01-29 $34.49 $34.63 $34.46 $34.56 $32.08 18,910
2019-01-28 $34.12 $34.24 $34.03 $34.21 $31.75 19,217
2019-01-25 $34.39 $34.64 $34.39 $34.54 $32.06 3,353
2019-01-24 $33.94 $34.11 $33.93 $34.01 $31.57 20,927
2019-01-23 $34.06 $34.08 $33.76 $33.94 $31.50 23,711
2019-01-22 $34.09 $34.09 $33.84 $33.92 $31.48 26,508
2019-01-18 $34.48 $34.70 $34.48 $34.56 $32.08 70,291
2019-01-17 $33.88 $34.31 $33.86 $34.15 $31.70 182,358
2019-01-16 $33.94 $34.05 $33.82 $33.83 $31.40 17,897
2019-01-15 $33.89 $33.89 $33.79 $33.87 $31.44 1,921
2019-01-14 $33.72 $33.88 $33.72 $33.81 $31.38 2,991
2019-01-11 $33.92 $34.10 $33.91 $33.93 $31.49 5,761
2019-01-10 $33.68 $34.16 $33.68 $34.16 $31.71 7,158
2019-01-09 $33.86 $33.99 $33.81 $33.88 $31.45 12,563
2019-01-08 $33.58 $33.59 $33.39 $33.57 $31.16 10,731
2019-01-07 $33.15 $33.48 $33.15 $33.27 $30.88 6,640
2019-01-04 $32.64 $33.08 $32.64 $33.08 $30.70 2,559
2019-01-03 $31.85 $32.18 $31.85 $31.85 $29.56 13,859
2019-01-02 $31.76 $32.36 $31.76 $32.23 $29.91 8,351
2018-12-31 $32.13 $32.23 $32.01 $32.23 $29.91 11,131
2018-12-28 $32.32 $32.32 $31.89 $31.94 $29.65 42,227
2018-12-27 $31.34 $32.03 $31.20 $31.99 $29.69 13,025
2018-12-26 $30.87 $31.82 $30.67 $31.82 $29.53 32,852
2018-12-24 $31.28 $31.33 $30.80 $30.80 $28.59 13,963
2018-12-21 $31.70 $31.92 $31.22 $31.32 $29.07 42,499
2018-12-20 $31.87 $32.18 $31.54 $31.64 $29.37 38,128
2018-12-19 $33.70 $33.84 $32.85 $32.90 $29.67 11,966
2018-12-18 $33.51 $33.62 $33.30 $33.40 $30.13 7,285
2018-12-17 $33.70 $33.86 $33.27 $33.35 $30.08 21,145
2018-12-14 $33.88 $34.05 $33.77 $33.77 $30.46 25,800
2018-12-13 $34.24 $34.38 $34.08 $34.19 $30.84 28,236
2018-12-12 $34.25 $34.52 $34.17 $34.17 $30.82 10,088
2018-12-11 $34.28 $34.34 $33.77 $33.89 $30.57 22,402
2018-12-10 $34.04 $34.04 $33.48 $33.94 $30.61 22,453
2018-12-07 $34.91 $34.91 $34.18 $34.24 $30.88 10,097
2018-12-06 $34.29 $34.38 $34.02 $34.38 $31.01 9,584
2018-12-04 $35.69 $35.69 $34.81 $34.83 $31.42 7,576
2018-12-03 $35.78 $35.84 $35.60 $35.84 $32.33 4,016
2018-11-30 $34.72 $34.92 $34.72 $34.88 $31.46 8,987
2018-11-29 $34.88 $34.93 $34.85 $34.85 $31.43 1,133
2018-11-28 $34.24 $34.89 $34.24 $34.85 $31.43 18,247
2018-11-27 $34.40 $34.43 $34.31 $34.38 $31.01 5,893
2018-11-26 $34.48 $34.65 $34.47 $34.61 $31.22 11,396
2018-11-23 $34.24 $34.24 $34.24 $34.24 $30.88 366
2018-11-21 $34.47 $35.00 $34.47 $34.88 $31.46 8,580
2018-11-20 $34.74 $34.74 $34.15 $34.32 $30.96 13,518
2018-11-19 $35.29 $35.29 $35.11 $35.13 $31.69 2,308
2018-11-16 $35.30 $35.52 $35.26 $35.49 $32.01 7,449
2018-11-15 $34.74 $35.01 $34.70 $35.01 $31.58 5,762
2018-11-14 $35.23 $35.23 $34.77 $34.95 $31.52 7,886
2018-11-13 $35.23 $35.37 $35.11 $35.13 $31.69 2,099
2018-11-12 $35.66 $35.74 $35.47 $35.47 $31.99 5,478
2018-11-09 $35.93 $35.99 $35.71 $35.92 $32.40 11,276
2018-11-08 $36.51 $36.51 $36.21 $36.26 $32.70 4,986
2018-11-07 $36.41 $36.66 $36.41 $36.66 $33.07 5,256
2018-11-06 $35.99 $36.15 $35.99 $36.10 $32.56 8,033
2018-11-05 $35.92 $35.97 $35.82 $35.88 $32.36 1,475
2018-11-02 $35.97 $36.10 $35.54 $35.71 $32.21 4,543
2018-11-01 $35.15 $35.73 $35.14 $35.73 $32.23 13,603
2018-10-31 $35.03 $35.11 $35.03 $35.07 $31.63 11,719
2018-10-30 $34.28 $34.74 $34.28 $34.74 $31.33 13,302
2018-10-29 $34.74 $34.74 $34.14 $34.18 $30.83 9,651
2018-10-26 $34.32 $34.64 $34.12 $34.50 $31.12 9,808
2018-10-25 $34.55 $34.89 $34.55 $34.63 $31.23 31,371
2018-10-24 $35.03 $35.04 $34.49 $34.53 $31.14 26,928
2018-10-23 $35.52 $35.59 $35.32 $35.50 $32.02 4,270
2018-10-22 $36.39 $36.39 $36.03 $36.06 $32.52 4,538
2018-10-19 $36.21 $36.21 $36.21 $36.21 $32.66 28
2018-10-18 $36.60 $36.60 $36.20 $36.21 $32.66 845
2018-10-17 $36.89 $36.89 $36.73 $36.79 $33.18 15,997
2018-10-16 $36.85 $37.04 $36.85 $36.97 $33.35 8,537
2018-10-15 $36.68 $36.76 $36.56 $36.63 $33.04 3,808
2018-10-12 $36.66 $36.66 $36.21 $36.43 $32.86 3,053
2018-10-11 $36.56 $36.68 $36.22 $36.48 $32.90 5,177
2018-10-10 $37.13 $37.13 $36.57 $36.57 $32.98 12,200
2018-10-09 $37.58 $37.62 $37.50 $37.52 $33.84 1,275
2018-10-08 $37.41 $37.76 $37.41 $37.76 $34.06 2,727
2018-10-05 $37.69 $37.69 $37.55 $37.63 $33.94 5,759
2018-10-04 $37.92 $37.92 $37.69 $37.88 $34.17 2,540
2018-10-03 $38.23 $38.23 $38.05 $38.05 $34.32 3,996
2018-10-02 $37.93 $38.03 $37.87 $38.03 $34.30 4,029
2018-10-01 $37.85 $37.89 $37.82 $37.82 $34.11 2,177
2018-09-28 $37.83 $37.85 $37.73 $37.80 $34.09 3,452
2018-09-27 $37.80 $37.82 $37.64 $37.65 $33.96 4,364
2018-09-26 $37.82 $37.92 $37.80 $37.82 $34.11 5,803
2018-09-25 $37.86 $37.97 $37.82 $37.82 $34.11 5,174
2018-09-24 $37.72 $37.94 $37.61 $37.67 $33.98 6,996
2018-09-21 $37.76 $37.80 $37.67 $37.70 $34.00 7,572
2018-09-20 $37.73 $37.73 $37.58 $37.65 $33.96 8,167
2018-09-19 $37.15 $37.42 $37.15 $37.40 $33.73 8,655
2018-09-18 $37.01 $37.14 $37.01 $37.14 $33.50 1,737
2018-09-17 $36.84 $36.92 $36.80 $36.80 $33.19 42,437
2018-09-14 $36.57 $36.62 $36.56 $36.59 $33.00 2,634
2018-09-13 $36.65 $36.65 $36.60 $36.60 $33.01 1,491
2018-09-12 $36.34 $36.62 $36.34 $36.62 $33.03 740
2018-09-11 $35.97 $36.35 $35.97 $36.27 $32.71 4,100
2018-09-10 $36.25 $36.26 $36.19 $36.22 $32.67 5,486
2018-09-07 $35.99 $36.13 $35.99 $36.01 $32.48 1,084
2018-09-06 $36.06 $36.23 $36.06 $36.23 $32.68 1,974
2018-09-05 $36.25 $36.34 $36.16 $36.31 $32.75 3,981
2018-09-04 $36.56 $36.56 $36.30 $36.43 $32.86 20,241
2018-08-31 $36.82 $36.82 $36.71 $36.78 $33.17 1,675
2018-08-30 $37.15 $37.15 $37.15 $37.15 $33.51 180
2018-08-29 $37.15 $37.39 $37.15 $37.33 $33.67 1,886
2018-08-28 $37.48 $37.48 $37.16 $37.16 $33.52 5,464
2018-08-27 $37.07 $37.28 $37.07 $37.26 $33.61 4,158
2018-08-24 $36.61 $36.88 $36.61 $36.88 $33.26 6,021
2018-08-23 $36.52 $36.53 $36.38 $36.41 $32.84 2,779
2018-08-22 $36.75 $36.75 $36.63 $36.72 $33.12 5,621
2018-08-21 $36.56 $36.71 $36.56 $36.57 $32.98 7,100
2018-08-20 $36.28 $36.45 $36.28 $36.41 $32.84 7,041
2018-08-17 $35.77 $36.22 $35.77 $36.22 $32.67 3,192
2018-08-16 $35.77 $35.91 $35.77 $35.80 $32.29 7,155
2018-08-15 $36.00 $36.02 $35.39 $35.59 $32.10 7,429
2018-08-14 $36.43 $36.45 $36.36 $36.42 $32.85 2,796
2018-08-13 $36.57 $36.61 $36.23 $36.31 $32.75 4,984
2018-08-10 $36.80 $36.84 $36.67 $36.69 $33.09 4,278
2018-08-09 $37.21 $37.23 $37.14 $37.18 $33.53 2,167
2018-08-08 $37.51 $37.51 $37.31 $37.41 $33.74 16,606
2018-08-07 $37.64 $37.68 $37.46 $37.46 $33.79 13,853
2018-08-06 $37.24 $37.39 $37.24 $37.35 $33.69 1,714
2018-08-03 $37.15 $37.25 $37.13 $37.25 $33.60 2,373
2018-08-02 $36.73 $37.16 $36.73 $37.08 $33.44 8,626
2018-08-01 $37.26 $37.26 $37.03 $37.05 $33.42 7,034
2018-07-31 $37.34 $37.55 $37.32 $37.47 $33.80 3,991
2018-07-30 $37.12 $37.16 $37.00 $37.00 $33.37 4,304
2018-07-27 $37.35 $37.35 $37.03 $37.17 $33.53 4,370
2018-07-26 $37.16 $37.36 $37.16 $37.28 $33.62 3,725
2018-07-25 $36.79 $37.13 $36.69 $37.13 $33.49 3,616
2018-07-24 $36.72 $36.96 $36.72 $36.79 $33.18 8,038
2018-07-23 $36.44 $36.44 $36.35 $36.35 $32.79 6,022
2018-07-20 $36.53 $36.53 $36.50 $36.50 $32.92 827
2018-07-19 $36.48 $36.62 $36.48 $36.48 $32.90 5,054
2018-07-18 $36.60 $36.71 $36.52 $36.71 $33.11 2,361
2018-07-17 $36.46 $36.74 $36.27 $36.72 $33.12 2,317
2018-07-16 $36.67 $36.67 $36.44 $36.52 $32.94 1,622
2018-07-13 $36.85 $36.88 $36.76 $36.77 $33.16 3,622
2018-07-12 $36.90 $36.96 $36.89 $36.96 $33.34 13,274
2018-07-11 $37.00 $37.00 $36.72 $36.76 $33.16 2,239
2018-07-10 $37.60 $37.61 $37.52 $37.55 $33.87 1,456
2018-07-09 $37.24 $37.49 $37.24 $37.49 $33.81 6,426
2018-07-06 $36.82 $37.08 $36.82 $37.06 $33.43 12,879
2018-07-05 $36.91 $36.91 $36.73 $36.85 $33.24 1,545
2018-07-03 $36.71 $36.92 $36.59 $36.59 $33.00 2,186
2018-07-02 $36.53 $36.59 $36.45 $36.52 $32.94 14,993
2018-06-29 $37.12 $37.19 $37.12 $37.13 $33.49 63,308
2018-06-28 $36.66 $36.78 $36.58 $36.77 $33.16 2,270
2018-06-27 $36.89 $37.17 $36.70 $36.70 $33.10 9,275
2018-06-26 $36.63 $36.91 $36.62 $36.87 $33.25 5,756
2018-06-25 $36.64 $36.70 $36.50 $36.63 $33.04 7,411
2018-06-22 $37.09 $37.23 $37.09 $37.23 $33.58 2,578
2018-06-21 $36.89 $36.89 $36.66 $36.69 $33.09 6,936
2018-06-20 $37.09 $37.09 $36.83 $36.98 $33.35 7,754
2018-06-19 $36.98 $36.98 $36.78 $36.98 $33.35 7,747
2018-06-18 $37.39 $37.48 $37.26 $37.48 $33.81 1,945
2018-06-15 $37.35 $37.51 $37.35 $37.45 $33.78 3,671
2018-06-14 $38.11 $38.11 $37.91 $37.91 $34.19 9,189
2018-06-13 $38.15 $38.24 $38.03 $38.03 $34.30 2,695
2018-06-12 $38.32 $38.33 $38.16 $38.19 $34.45 4,522
2018-06-11 $38.29 $38.45 $38.28 $38.36 $34.60 272,024
2018-06-08 $38.31 $38.31 $38.14 $38.24 $34.49 21,394
2018-06-07 $38.31 $38.31 $38.15 $38.26 $34.51 2,441
2018-06-06 $38.02 $38.18 $37.90 $38.17 $34.43 18,065
2018-06-05 $37.76 $37.84 $37.76 $37.84 $34.13 2,660
2018-06-04 $37.96 $38.01 $37.69 $37.74 $34.04 5,213
2018-06-01 $37.73 $37.76 $37.70 $37.76 $34.06 4,206
2018-05-31 $37.52 $37.55 $37.47 $37.55 $33.87 1,646
2018-05-30 $37.43 $37.81 $37.43 $37.78 $34.08 3,249
2018-05-29 $37.26 $37.41 $37.08 $37.19 $33.54 4,164
2018-05-25 $37.63 $37.64 $37.57 $37.62 $33.93 13,939
2018-05-24 $38.06 $38.06 $37.95 $38.03 $34.30 1,411
2018-05-23 $38.02 $38.12 $37.96 $38.12 $34.38 1,900
2018-05-22 $38.67 $38.72 $38.37 $38.37 $34.61 4,045
2018-05-21 $38.73 $38.74 $38.56 $38.59 $34.81 4,693
2018-05-18 $38.30 $38.38 $38.29 $38.32 $34.56 9,243
2018-05-17 $38.26 $38.34 $38.17 $38.29 $34.54 57,659
2018-05-16 $38.09 $38.29 $38.09 $38.28 $34.53 17,501
2018-05-15 $37.91 $38.06 $37.83 $37.99 $34.27 5,524
2018-05-14 $38.22 $38.24 $38.14 $38.14 $34.40 7,086
2018-05-11 $38.00 $38.10 $37.92 $37.92 $34.20 6,983
2018-05-10 $37.82 $37.98 $37.82 $37.93 $34.21 26,463
2018-05-09 $37.56 $37.59 $37.45 $37.55 $33.87 5,246
2018-05-08 $37.00 $37.02 $36.95 $36.95 $33.33 4,007
2018-05-07 $37.33 $37.33 $37.07 $37.12 $33.48 13,277
2018-05-04 $36.85 $37.23 $36.83 $37.17 $33.53 6,277
2018-05-03 $36.92 $37.00 $36.70 $36.90 $33.28 3,659
2018-05-02 $37.12 $37.12 $36.89 $36.89 $33.27 5,447
2018-05-01 $36.95 $36.95 $36.63 $36.93 $33.31 10,352
2018-04-30 $37.32 $37.37 $37.03 $37.03 $33.40 26,822
2018-04-27 $37.34 $37.45 $37.34 $37.37 $33.71 5,762
2018-04-26 $37.23 $37.44 $37.23 $37.41 $33.74 14,225
2018-04-25 $36.97 $37.18 $36.82 $37.17 $33.53 9,170
2018-04-24 $37.61 $37.64 $37.00 $37.02 $33.39 16,657
2018-04-23 $37.41 $37.41 $37.33 $37.39 $33.72 7,124
2018-04-20 $37.70 $37.70 $37.41 $37.49 $33.81 6,148
2018-04-19 $37.93 $37.93 $37.68 $37.81 $34.10 3,263
2018-04-18 $37.77 $37.99 $37.73 $37.94 $34.22 16,053
2018-04-17 $37.30 $37.46 $37.30 $37.46 $33.79 2,566
2018-04-16 $37.23 $37.28 $37.11 $37.20 $33.55 8,583
2018-04-13 $37.21 $37.21 $37.05 $37.14 $33.50 10,805
2018-04-12 $36.78 $37.05 $36.78 $37.05 $33.42 1,000
2018-04-11 $36.61 $36.93 $36.61 $36.85 $33.24 5,409
2018-04-10 $36.56 $36.84 $36.56 $36.71 $33.11 6,061
2018-04-09 $36.02 $36.25 $36.02 $36.12 $32.58 1,499
2018-04-06 $36.34 $36.34 $35.71 $35.88 $32.36 5,660
2018-04-05 $36.32 $36.49 $36.28 $36.44 $32.87 3,666
2018-04-04 $35.36 $35.98 $35.36 $35.98 $32.45 19,299
2018-04-03 $35.79 $35.97 $35.56 $35.93 $32.41 12,223
2018-04-02 $36.12 $36.12 $35.39 $35.44 $31.97 26,503
2018-03-29 $35.93 $36.29 $35.93 $36.25 $32.70 11,237
2018-03-28 $35.77 $35.88 $35.58 $35.65 $32.15 29,849
2018-03-27 $36.34 $36.35 $35.85 $35.85 $32.33 3,917
2018-03-26 $35.83 $36.18 $35.83 $36.17 $32.62 6,505
2018-03-23 $35.89 $36.00 $35.65 $35.65 $32.15 3,506
2018-03-22 $36.18 $36.26 $35.99 $36.01 $32.48 3,150
2018-03-21 $36.23 $36.62 $36.23 $36.62 $33.03 1,773
2018-03-20 $36.02 $36.22 $36.02 $36.19 $32.64 65,072
2018-03-19 $36.02 $36.06 $35.96 $35.98 $32.45 3,727
2018-03-16 $36.31 $36.53 $36.31 $36.47 $32.89 5,049
2018-03-15 $36.66 $36.70 $36.30 $36.30 $32.74 13,820
2018-03-14 $36.96 $36.99 $36.67 $36.67 $33.07 5,944
2018-03-13 $37.07 $37.14 $36.74 $36.74 $33.14 3,945
2018-03-12 $37.02 $37.14 $36.95 $37.00 $33.37 6,622
2018-03-09 $36.96 $37.03 $36.96 $37.03 $33.40 801
2018-03-08 $36.59 $36.59 $36.42 $36.56 $32.98 3,770
2018-03-07 $36.63 $36.63 $36.46 $36.61 $33.02 3,301
2018-03-06 $36.91 $36.95 $36.80 $36.86 $33.25 5,974
2018-03-05 $35.94 $36.62 $35.94 $36.58 $32.99 13,182
2018-03-02 $35.99 $36.15 $35.81 $36.13 $32.59 7,305
2018-03-01 $36.39 $36.56 $36.12 $36.31 $32.75 7,264
2018-02-28 $37.03 $37.03 $36.63 $36.63 $33.04 6,657
2018-02-27 $37.44 $37.44 $37.14 $37.14 $33.50 5,740
2018-02-26 $37.49 $37.55 $37.39 $37.52 $33.84 12,739
2018-02-23 $36.98 $37.28 $36.98 $37.28 $33.62 4,157
2018-02-22 $36.94 $37.03 $36.74 $36.76 $33.16 6,666
2018-02-21 $36.79 $37.15 $36.73 $36.79 $33.18 13,107
2018-02-20 $36.88 $37.03 $36.74 $36.74 $33.14 7,618
2018-02-16 $36.97 $37.35 $36.92 $37.12 $33.48 11,610
2018-02-15 $37.00 $37.01 $36.60 $36.97 $33.35 60,897
2018-02-14 $35.93 $36.79 $35.93 $36.79 $33.18 5,028
2018-02-13 $36.02 $36.18 $36.02 $36.18 $32.63 8,253
2018-02-12 $36.08 $36.28 $35.82 $36.14 $32.60 16,808
2018-02-09 $35.76 $35.76 $34.74 $35.23 $31.78 23,730
2018-02-08 $36.30 $36.30 $35.37 $35.37 $31.90 11,712
2018-02-07 $36.68 $36.99 $36.58 $36.76 $33.16 7,374
2018-02-06 $35.99 $36.98 $35.99 $36.89 $33.27 13,050
2018-02-05 $37.49 $37.49 $36.34 $36.47 $32.89 11,221
2018-02-02 $38.35 $38.40 $37.66 $37.66 $33.97 10,099
2018-02-01 $38.62 $38.82 $38.58 $38.75 $34.95 13,926
2018-01-31 $38.90 $38.91 $38.61 $38.62 $34.83 8,681
2018-01-30 $39.01 $39.01 $38.71 $38.78 $34.98 10,652
2018-01-29 $39.49 $39.53 $39.26 $39.26 $35.41 17,801
2018-01-26 $39.45 $39.67 $39.40 $39.65 $35.76 42,272
2018-01-25 $39.66 $39.66 $39.22 $39.31 $35.46 31,945
2018-01-24 $39.58 $39.60 $39.39 $39.48 $35.61 21,340
2018-01-23 $39.13 $39.36 $39.13 $39.36 $35.50 89,407
2018-01-22 $39.13 $39.31 $39.10 $39.31 $35.46 10,383
2018-01-19 $38.73 $38.90 $38.73 $38.90 $35.09 7,161
2018-01-18 $38.77 $38.84 $38.71 $38.76 $34.96 12,419
2018-01-17 $38.83 $38.96 $38.77 $38.88 $35.07 17,728
2018-01-16 $39.12 $39.12 $38.69 $38.78 $34.98 7,491
2018-01-12 $38.96 $39.07 $38.93 $39.05 $35.22 9,507
2018-01-11 $38.29 $38.70 $38.29 $38.70 $34.91 40,451
2018-01-10 $38.29 $38.37 $38.23 $38.24 $34.49 11,120
2018-01-09 $38.22 $38.42 $38.22 $38.33 $34.57 5,873
2018-01-08 $38.30 $38.39 $38.25 $38.33 $34.57 30,094
2018-01-05 $38.27 $38.31 $38.17 $38.31 $34.55 5,724
2018-01-04 $38.04 $38.17 $38.04 $38.17 $34.43 10,258
2018-01-03 $37.79 $37.93 $37.72 $37.91 $34.19 31,343
2018-01-02 $37.27 $37.55 $37.27 $37.55 $33.87 176,786
2017-12-29 $37.22 $37.22 $37.10 $37.12 $33.48 10,113
2017-12-28 $37.08 $37.09 $37.07 $37.09 $33.45 2,276
2017-12-27 $36.94 $36.97 $36.92 $36.93 $33.31 6,131
2017-12-26 $36.75 $36.90 $36.75 $36.88 $33.26 4,598
2017-12-22 $36.61 $36.71 $36.60 $36.70 $33.10 3,913
2017-12-21 $36.31 $36.63 $36.31 $36.60 $33.01 8,787
2017-12-20 $36.14 $36.26 $36.11 $36.20 $32.65 11,520
2017-12-19 $36.07 $36.08 $36.00 $36.01 $32.48 5,931
2017-12-18 $36.14 $36.28 $36.11 $36.15 $32.61 17,977
2017-12-15 $36.54 $36.60 $36.43 $36.48 $32.23 6,337
2017-12-14 $36.56 $36.56 $36.45 $36.45 $32.21 3,016
2017-12-13 $36.54 $36.68 $36.54 $36.63 $32.37 5,488
2017-12-12 $36.42 $36.52 $36.42 $36.49 $32.24 17,231
2017-12-11 $36.27 $36.42 $36.27 $36.38 $32.15 5,435
2017-12-08 $36.21 $36.31 $36.18 $36.27 $32.05 9,971
2017-12-07 $36.09 $36.09 $36.07 $36.07 $31.87 1,100
2017-12-06 $36.13 $36.13 $36.06 $36.06 $31.86 938
2017-12-05 $36.38 $36.38 $36.24 $36.24 $32.02 3,119
2017-12-04 $36.59 $36.59 $36.56 $36.57 $32.32 2,874
2017-12-01 $36.35 $36.52 $36.19 $36.39 $32.15 138,457
2017-11-30 $36.25 $36.37 $36.25 $36.33 $32.10 1,922
2017-11-29 $36.18 $36.25 $36.06 $36.10 $31.90 10,074
2017-11-28 $36.09 $36.15 $36.09 $36.14 $31.93 5,236
2017-11-27 $36.13 $36.13 $35.97 $35.99 $31.80 3,891
2017-11-24 $36.24 $36.24 $36.18 $36.18 $31.97 392
2017-11-22 $36.12 $36.12 $36.05 $36.05 $31.86 4,274
2017-11-21 $35.80 $35.84 $35.80 $35.84 $31.67 834
2017-11-20 $35.52 $35.58 $35.52 $35.58 $31.44 613
2017-11-17 $35.44 $35.53 $35.44 $35.53 $31.40 7,063
2017-11-16 $35.47 $35.51 $35.43 $35.50 $31.37 2,992
2017-11-15 $35.27 $35.33 $35.12 $35.27 $31.17 9,083
2017-11-14 $35.51 $35.56 $35.46 $35.56 $31.42 5,177
2017-11-13 $35.81 $35.83 $35.75 $35.76 $31.60 5,773
2017-11-10 $35.93 $35.93 $35.83 $35.85 $31.68 5,063
2017-11-09 $35.94 $35.99 $35.77 $35.93 $31.75 8,576
2017-11-08 $36.08 $36.15 $36.08 $36.13 $31.93 1,364
2017-11-07 $36.18 $36.18 $36.04 $36.05 $31.85 3,820
2017-11-06 $36.08 $36.24 $36.06 $36.22 $32.01 7,026
2017-11-03 $36.01 $36.01 $35.89 $35.96 $31.78 2,091
2017-11-02 $36.11 $36.11 $36.02 $36.02 $31.83 878
2017-11-01 $36.18 $36.18 $36.07 $36.08 $31.88 2,219
2017-10-31 $35.73 $35.89 $35.62 $35.77 $31.61 213,255
2017-10-30 $35.80 $35.82 $35.74 $35.80 $31.63 3,682
2017-10-27 $35.46 $35.67 $35.36 $35.63 $31.48 69,153
2017-10-26 $35.68 $35.71 $35.63 $35.64 $31.49 1,966
2017-10-25 $35.88 $35.88 $35.57 $35.71 $31.55 21,353
2017-10-24 $35.79 $35.95 $35.79 $35.85 $31.68 2,813
2017-10-23 $35.91 $35.91 $35.77 $35.77 $31.61 1,995
2017-10-20 $35.90 $35.90 $35.78 $35.86 $31.69 7,681
2017-10-19 $35.78 $35.86 $35.75 $35.78 $31.62 129,260
2017-10-18 $35.98 $36.03 $35.87 $35.95 $31.77 5,359
2017-10-17 $36.06 $36.06 $35.85 $35.96 $31.77 15,640
2017-10-16 $36.24 $36.24 $36.05 $36.08 $31.88 3,407
2017-10-13 $36.07 $36.12 $36.07 $36.12 $31.91 3,408
2017-10-12 $35.73 $35.84 $35.71 $35.83 $31.66 9,417
2017-10-11 $35.72 $35.77 $35.71 $35.77 $31.61 1,465
2017-10-10 $35.76 $35.76 $35.69 $35.71 $31.55 2,136
2017-10-09 $35.59 $35.62 $35.55 $35.56 $31.42 1,725
2017-10-06 $35.68 $35.68 $35.47 $35.57 $31.43 5,084
2017-10-05 $35.82 $35.89 $35.73 $35.75 $31.59 134,135
2017-10-04 $35.75 $35.76 $35.72 $35.76 $31.60 1,049
2017-10-03 $35.71 $35.74 $35.66 $35.66 $31.51 5,119
2017-10-02 $35.55 $35.56 $35.55 $35.56 $31.42 1,201
2017-09-29 $35.43 $35.55 $35.33 $35.49 $31.36 224,283
2017-09-28 $35.27 $35.38 $35.25 $35.27 $31.17 4,611
2017-09-27 $35.17 $35.24 $35.10 $35.24 $31.14 1,107
2017-09-26 $35.37 $35.37 $35.24 $35.30 $31.19 1,255
2017-09-25 $35.18 $35.48 $35.17 $35.43 $31.31 142,913
2017-09-22 $35.07 $35.20 $35.07 $35.13 $31.04 14,614
2017-09-21 $35.26 $35.26 $35.14 $35.14 $31.05 3,885
2017-09-20 $35.36 $35.42 $35.14 $35.22 $31.12 2,927
2017-09-19 $35.16 $35.29 $35.16 $35.23 $31.13 2,461
2017-09-18 $35.00 $35.19 $35.00 $35.10 $31.02 8,991
2017-09-15 $34.97 $34.98 $34.89 $34.98 $30.91 4,892
2017-09-14 $34.86 $34.94 $34.83 $34.92 $30.86 18,775
2017-09-13 $34.86 $34.86 $34.82 $34.83 $30.78 2,152
2017-09-12 $34.86 $34.91 $34.85 $34.85 $30.79 3,446
2017-09-11 $34.86 $34.94 $34.82 $34.84 $30.79 6,290
2017-09-08 $34.73 $34.73 $34.64 $34.68 $30.64 5,982
2017-09-07 $34.81 $34.84 $34.74 $34.84 $30.79 9,572
2017-09-06 $34.48 $34.72 $34.48 $34.68 $30.64 6,359
2017-09-05 $34.49 $34.49 $34.26 $34.38 $30.37 2,734
2017-09-01 $34.45 $34.45 $34.39 $34.44 $30.43 1,998
2017-08-31 $34.00 $34.24 $34.00 $34.24 $30.25 2,628
2017-08-30 $33.90 $33.96 $33.87 $33.91 $29.96 2,549
2017-08-29 $33.70 $33.89 $33.70 $33.84 $29.90 11,219
2017-08-28 $33.85 $33.92 $33.85 $33.85 $29.91 2,397
2017-08-25 $33.78 $33.88 $33.78 $33.88 $29.94 4,621
2017-08-24 $33.67 $33.74 $33.65 $33.66 $29.74 12,365
2017-08-23 $33.60 $33.75 $33.60 $33.75 $29.82 19,649
2017-08-22 $33.64 $33.65 $33.58 $33.59 $29.68 14,177
2017-08-21 $33.47 $33.48 $33.38 $33.41 $29.52 2,325
2017-08-18 $33.41 $33.45 $33.41 $33.41 $29.52 5,246
2017-08-17 $33.75 $33.78 $33.51 $33.55 $29.65 11,263
2017-08-16 $33.83 $33.91 $33.80 $33.80 $29.86 3,427
2017-08-15 $33.74 $33.74 $33.61 $33.72 $29.80 6,838
2017-08-14 $33.89 $33.96 $33.88 $33.88 $29.94 3,987
2017-08-11 $33.80 $33.80 $33.72 $33.72 $29.80 19,461
2017-08-10 $34.24 $34.24 $33.97 $34.03 $30.07 2,481
2017-08-09 $34.25 $34.31 $34.18 $34.31 $30.32 4,776
2017-08-08 $34.32 $34.34 $34.28 $34.28 $30.29 7,780
2017-08-07 $34.30 $34.37 $34.30 $34.32 $30.33 26,463
2017-08-04 $34.26 $34.36 $34.16 $34.35 $30.35 104,623
2017-08-03 $34.19 $34.20 $34.17 $34.17 $30.19 2,592
2017-08-02 $34.24 $34.30 $34.15 $34.24 $30.26 4,905
2017-08-01 $34.35 $34.36 $34.24 $34.30 $30.31 95,428
2017-07-31 $34.24 $34.31 $34.24 $34.31 $30.32 5,665
2017-07-28 $34.15 $34.17 $34.11 $34.17 $30.19 12,900
2017-07-27 $34.20 $34.20 $33.97 $34.04 $30.08 6,237
2017-07-26 $34.06 $34.20 $34.06 $34.16 $30.18 1,330
2017-07-25 $33.98 $34.02 $33.98 $34.02 $30.06 1,674
2017-07-24 $33.72 $33.72 $33.64 $33.64 $29.73 1,729
2017-07-21 $33.84 $33.84 $33.64 $33.71 $29.78 6,980
2017-07-20 $33.83 $33.90 $33.81 $33.87 $29.93 6,322
2017-07-19 $33.70 $33.86 $33.68 $33.83 $29.89 54,798
2017-07-18 $33.56 $33.56 $33.52 $33.56 $29.65 3,516
2017-07-17 $33.63 $33.70 $33.63 $33.66 $29.74 27,845
2017-07-14 $33.42 $33.59 $33.42 $33.52 $29.62 110,517
2017-07-13 $33.21 $33.28 $33.18 $33.28 $29.41 579
2017-07-12 $33.20 $33.35 $33.16 $33.20 $29.33 4,624
2017-07-11 $32.95 $32.99 $32.85 $32.99 $29.15 1,660
2017-07-10 $32.61 $33.03 $32.59 $32.96 $29.12 91,337
2017-07-07 $32.70 $32.70 $32.41 $32.60 $28.81 375,176
2017-07-06 $32.94 $32.94 $32.74 $32.78 $28.97 105,748
2017-07-05 $33.00 $33.00 $32.93 $32.98 $29.14 3,152
2017-07-03 $33.05 $33.28 $33.03 $33.23 $29.36 31,478
2017-06-30 $32.72 $32.98 $32.72 $32.90 $29.07 203,233
2017-06-29 $32.80 $32.82 $32.59 $32.63 $28.83 7,287
2017-06-28 $32.61 $32.83 $32.61 $32.83 $29.01 10,035
2017-06-27 $32.69 $32.75 $32.53 $32.54 $28.75 11,705
2017-06-26 $32.61 $32.61 $32.57 $32.60 $28.81 7,992
2017-06-23 $32.60 $32.62 $32.58 $32.62 $28.82 1,599
2017-06-22 $32.50 $32.52 $32.46 $32.46 $28.68 5,578
2017-06-21 $32.58 $32.61 $32.28 $32.34 $28.58 3,877
2017-06-20 $32.66 $32.66 $32.45 $32.48 $28.70 9,957
2017-06-19 $33.01 $33.03 $32.92 $32.95 $29.12 3,002
2017-06-16 $32.72 $32.90 $32.72 $32.87 $29.04 4,171
2017-06-15 $32.80 $32.80 $32.71 $32.72 $28.91 6,152
2017-06-14 $33.27 $33.27 $32.97 $32.99 $29.15 14,183
2017-06-13 $33.34 $33.50 $33.33 $33.44 $29.55 9,996
2017-06-12 $33.18 $33.44 $33.18 $33.23 $29.36 12,515
2017-06-09 $33.02 $33.32 $33.02 $33.26 $29.39 203,457
2017-06-08 $32.96 $33.06 $32.96 $32.99 $29.15 1,916
2017-06-07 $33.20 $33.21 $32.88 $32.97 $29.13 4,361
2017-06-06 $32.86 $33.13 $32.86 $33.13 $29.27 9,297
2017-06-05 $32.94 $32.94 $32.83 $32.91 $29.08 7,266
2017-06-02 $32.99 $32.99 $32.96 $32.97 $29.13 2,067
2017-06-01 $32.97 $33.06 $32.94 $32.94 $29.11 6,405
2017-05-31 $32.86 $32.87 $32.83 $32.86 $29.03 4,962
2017-05-30 $33.16 $33.16 $32.98 $32.98 $29.14 60,931
2017-05-26 $33.21 $33.26 $33.21 $33.23 $29.36 8,124
2017-05-25 $33.56 $33.57 $33.26 $33.31 $29.43 2,914
2017-05-24 $33.41 $33.55 $33.36 $33.55 $29.65 9,012
2017-05-23 $33.41 $33.60 $33.40 $33.57 $29.66 28,170
2017-05-22 $33.40 $33.52 $33.35 $33.46 $29.57 61,782
2017-05-19 $33.27 $33.40 $33.27 $33.39 $29.50 4,214
2017-05-18 $32.73 $32.85 $32.73 $32.76 $28.95 10,749
2017-05-17 $33.15 $33.15 $32.90 $32.94 $29.11 20,842
2017-05-16 $33.31 $33.32 $33.20 $33.26 $29.39 6,635
2017-05-15 $33.04 $33.24 $33.04 $33.14 $29.28 6,769
2017-05-12 $32.86 $32.92 $32.79 $32.85 $29.03 9,672
2017-05-11 $32.83 $32.90 $32.83 $32.86 $29.03 3,145
2017-05-10 $32.76 $32.91 $32.76 $32.89 $29.06 21,265
2017-05-09 $32.79 $32.79 $32.62 $32.68 $28.88 16,961
2017-05-08 $32.72 $32.81 $32.70 $32.77 $28.96 12,988
2017-05-05 $32.52 $32.85 $32.52 $32.85 $29.03 3,046
2017-05-04 $32.59 $32.59 $32.33 $32.42 $28.65 55,650
2017-05-03 $32.88 $32.88 $32.67 $32.74 $28.93 7,260
2017-05-02 $33.15 $33.15 $33.04 $33.05 $29.20 19,966
2017-05-01 $33.18 $33.22 $33.17 $33.18 $29.32 469,120
2017-04-28 $33.24 $33.26 $33.18 $33.20 $29.34 9,425
2017-04-27 $33.31 $33.31 $33.00 $33.14 $29.28 84,091
2017-04-26 $33.31 $33.46 $33.31 $33.34 $29.46 368,811
2017-04-25 $33.33 $33.42 $33.33 $33.42 $29.53 9,653
2017-04-24 $33.11 $33.27 $33.11 $33.27 $29.39 2,310
2017-04-21 $32.95 $32.95 $32.84 $32.86 $29.04 4,526
2017-04-20 $32.89 $33.03 $32.89 $32.98 $29.14 7,643
2017-04-19 $33.14 $33.14 $32.75 $32.77 $28.96 5,653
2017-04-18 $33.12 $33.12 $33.00 $33.06 $29.21 22,048
2017-04-17 $33.23 $33.30 $33.23 $33.30 $29.42 4,426
2017-04-13 $33.34 $33.34 $33.11 $33.11 $29.26 2,400
2017-04-12 $33.62 $33.62 $33.43 $33.45 $29.56 5,763
2017-04-11 $33.56 $33.62 $33.43 $33.62 $29.71 6,737
2017-04-10 $33.48 $33.54 $33.42 $33.49 $29.59 6,103
2017-04-07 $33.52 $33.52 $33.43 $33.43 $29.54 2,007
2017-04-06 $33.41 $33.53 $33.34 $33.53 $29.63 8,680
2017-04-05 $33.56 $33.73 $33.37 $33.38 $29.50 15,796
2017-04-04 $33.20 $33.37 $33.18 $33.35 $29.47 12,161
2017-04-03 $33.34 $33.34 $33.02 $33.18 $29.32 3,422
2017-03-31 $33.21 $33.38 $33.19 $33.36 $29.48 70,525
2017-03-30 $33.33 $33.34 $33.30 $33.30 $29.42 2,482
2017-03-29 $33.28 $33.33 $33.25 $33.31 $29.43 3,183
2017-03-28 $33.12 $33.22 $33.09 $33.15 $29.30 3,569
2017-03-27 $32.84 $32.99 $32.83 $32.99 $29.15 2,982
2017-03-24 $33.22 $33.22 $33.11 $33.11 $29.26 4,941
2017-03-23 $33.15 $33.26 $33.12 $33.22 $29.35 4,251
2017-03-22 $33.02 $33.24 $33.00 $33.22 $29.35 4,259
2017-03-21 $33.52 $33.60 $33.14 $33.15 $29.29 2,497
2017-03-20 $33.39 $33.42 $33.34 $33.38 $29.50 6,020
2017-03-17 $33.44 $33.48 $33.42 $33.45 $29.56 3,172
2017-03-16 $33.48 $33.50 $33.39 $33.40 $29.51 9,861
2017-03-15 $32.80 $33.35 $32.76 $33.34 $29.46 7,286
2017-03-14 $32.62 $32.72 $32.55 $32.62 $28.82 4,920
2017-03-13 $32.86 $32.94 $32.84 $32.94 $29.11 65,034
2017-03-10 $32.68 $32.82 $32.67 $32.71 $28.90 6,495
2017-03-09 $32.59 $32.59 $32.46 $32.48 $28.70 19,708
2017-03-08 $33.02 $33.02 $32.71 $32.75 $28.94 17,244
2017-03-07 $33.11 $33.19 $33.07 $33.10 $29.25 1,935
2017-03-06 $33.21 $33.25 $33.18 $33.20 $29.33 3,252
2017-03-03 $33.27 $33.42 $33.27 $33.41 $29.52 3,078
2017-03-02 $33.60 $33.60 $33.28 $33.28 $29.41 8,105
2017-03-01 $33.46 $33.80 $33.46 $33.79 $29.86 3,991
2017-02-28 $33.37 $33.46 $33.27 $33.30 $29.42 2,389
2017-02-27 $33.39 $33.58 $33.39 $33.44 $29.55 4,975
2017-02-24 $33.43 $33.47 $33.39 $33.41 $29.52 7,632
2017-02-23 $34.02 $34.02 $33.68 $33.74 $29.81 10,134
2017-02-22 $33.90 $33.90 $33.81 $33.87 $29.93 6,139
2017-02-21 $33.88 $34.07 $33.88 $34.07 $30.10 17,204
2017-02-17 $33.85 $33.94 $33.81 $33.89 $29.95 12,351
2017-02-16 $34.19 $34.23 $34.05 $34.09 $30.12 12,284
2017-02-15 $34.10 $34.20 $34.10 $34.15 $30.18 2,876
2017-02-14 $34.03 $34.16 $34.01 $34.12 $30.15 5,371
2017-02-13 $34.10 $34.25 $34.10 $34.21 $30.23 2,791
2017-02-10 $33.94 $34.06 $33.92 $34.06 $30.10 3,379
2017-02-09 $33.69 $33.76 $33.69 $33.74 $29.81 5,370
2017-02-08 $33.55 $33.72 $33.55 $33.70 $29.78 4,630
2017-02-07 $33.74 $33.74 $33.64 $33.66 $29.74 2,523
2017-02-06 $33.77 $33.77 $33.62 $33.67 $29.75 3,183
2017-02-03 $33.94 $33.95 $33.80 $33.83 $29.89 9,026
2017-02-02 $33.72 $33.81 $33.72 $33.76 $29.83 4,235
2017-02-01 $33.59 $33.67 $33.50 $33.65 $29.73 8,085
2017-01-31 $33.54 $33.61 $33.48 $33.54 $29.64 2,566
2017-01-30 $33.51 $33.63 $33.36 $33.46 $29.57 4,601
2017-01-27 $33.77 $33.82 $33.71 $33.81 $29.88 11,211
2017-01-26 $33.91 $33.93 $33.75 $33.81 $29.88 11,529
2017-01-25 $34.00 $34.12 $34.00 $34.05 $30.09 5,695
2017-01-24 $33.70 $34.09 $33.70 $34.04 $30.08 6,908
2017-01-23 $33.45 $33.55 $33.35 $33.51 $29.61 10,444
2017-01-20 $33.36 $33.42 $33.31 $33.38 $29.50 7,073
2017-01-19 $33.06 $33.14 $33.03 $33.09 $29.24 2,778
2017-01-18 $33.38 $33.43 $33.21 $33.24 $29.37 17,741
2017-01-17 $33.30 $33.39 $33.28 $33.33 $29.45 19,776
2017-01-13 $33.28 $33.31 $33.21 $33.29 $29.41 5,364
2017-01-12 $33.21 $33.40 $33.19 $33.23 $29.37 5,105
2017-01-11 $32.89 $33.25 $32.89 $33.25 $29.38 14,326
2017-01-10 $33.01 $33.09 $32.92 $32.93 $29.10 39,905
2017-01-09 $32.89 $32.97 $32.81 $32.81 $28.99 15,069
2017-01-06 $33.03 $33.04 $32.93 $33.04 $29.19 7,046
2017-01-05 $33.22 $33.30 $33.12 $33.14 $29.28 229,055
2017-01-04 $32.74 $33.01 $32.74 $33.01 $29.17 48,139
2017-01-03 $32.65 $32.82 $32.53 $32.73 $28.92 23,568
2016-12-30 $32.53 $32.63 $32.33 $32.36 $28.59 10,699
2016-12-29 $32.50 $32.52 $32.45 $32.52 $28.74 6,932
2016-12-28 $32.31 $32.32 $32.25 $32.30 $28.54 5,878
2016-12-27 $32.33 $32.40 $32.31 $32.39 $28.62 54,125
2016-12-23 $32.06 $32.18 $32.06 $32.14 $28.40 3,483
2016-12-22 $32.19 $32.24 $32.08 $32.15 $28.41 13,442
2016-12-21 $32.21 $32.32 $32.18 $32.25 $28.50 22,160
2016-12-20 $32.04 $32.26 $32.04 $32.25 $28.50 35,123
2016-12-19 $32.22 $32.32 $32.08 $32.14 $28.40 7,171
2016-12-16 $32.95 $33.00 $32.93 $32.93 $28.51 4,533
2016-12-15 $32.80 $33.00 $32.80 $32.94 $28.52 8,927
2016-12-14 $33.52 $33.60 $32.92 $32.95 $28.53 5,215
2016-12-13 $33.58 $33.75 $33.53 $33.55 $29.05 35,457
2016-12-12 $33.72 $33.91 $33.58 $33.65 $29.13 42,723
2016-12-09 $33.61 $33.61 $33.45 $33.58 $29.07 9,144
2016-12-08 $33.52 $33.66 $33.44 $33.58 $29.07 50,066
2016-12-07 $33.09 $33.41 $33.09 $33.40 $28.92 3,086
2016-12-06 $32.79 $33.01 $32.79 $32.99 $28.56 7,998
2016-12-05 $32.64 $32.94 $32.64 $32.89 $28.47 11,996
2016-12-02 $32.37 $32.56 $32.37 $32.52 $28.15 11,688
2016-12-01 $32.46 $32.58 $32.40 $32.46 $28.10 5,582
2016-11-30 $31.97 $32.30 $31.97 $32.23 $27.90 45,377
2016-11-29 $31.73 $31.89 $31.68 $31.87 $27.59 6,654
2016-11-28 $32.13 $32.21 $32.07 $32.07 $27.76 7,815
2016-11-25 $32.21 $32.23 $32.20 $32.23 $27.90 2,043
2016-11-23 $31.85 $32.11 $31.85 $32.11 $27.80 4,153
2016-11-22 $31.91 $32.02 $31.87 $32.02 $27.72 10,874
2016-11-21 $31.60 $31.75 $31.60 $31.75 $27.49 4,021
2016-11-18 $31.43 $31.50 $31.34 $31.46 $27.24 12,966
2016-11-17 $31.59 $31.59 $31.42 $31.46 $27.24 6,435
2016-11-16 $31.51 $31.52 $31.43 $31.50 $27.27 4,708
2016-11-15 $31.57 $31.57 $31.57 $31.57 $27.33 504
2016-11-14 $31.11 $31.30 $31.00 $31.30 $27.09 2,390
2016-11-11 $31.48 $31.48 $30.97 $31.08 $26.91 6,122
2016-11-10 $31.83 $31.86 $31.59 $31.65 $27.40 69,840
2016-11-09 $31.35 $31.89 $31.33 $31.71 $27.45 8,180
2016-11-08 $31.29 $31.67 $31.29 $31.64 $27.39 4,230
2016-11-07 $31.28 $31.37 $31.23 $31.33 $27.12 29,630
2016-11-04 $30.90 $31.04 $30.86 $30.86 $26.72 53,469
2016-11-03 $31.12 $31.22 $31.02 $31.07 $26.90 67,127
2016-11-02 $31.29 $31.38 $31.08 $31.08 $26.91 50,174
2016-11-01 $31.32 $31.44 $31.19 $31.22 $27.03 9,513
2016-10-31 $31.17 $31.30 $31.14 $31.21 $27.02 66,740
2016-10-28 $31.20 $31.43 $31.15 $31.19 $27.00 97,247
2016-10-27 $31.49 $31.49 $31.28 $31.32 $27.12 4,107
2016-10-26 $31.30 $31.48 $31.30 $31.43 $27.21 4,046
2016-10-25 $31.53 $31.58 $31.53 $31.55 $27.31 2,877
2016-10-24 $31.60 $31.63 $31.31 $31.49 $27.26 34,357
2016-10-21 $31.42 $31.58 $31.42 $31.54 $27.31 3,831
2016-10-20 $31.50 $31.60 $31.38 $31.56 $27.32 5,706
2016-10-19 $31.69 $31.69 $31.64 $31.64 $27.39 1,567
2016-10-18 $31.34 $31.35 $31.19 $31.30 $27.10 89,853
2016-10-17 $30.99 $31.07 $30.92 $30.95 $26.80 43,701
2016-10-14 $31.18 $31.18 $31.01 $31.01 $26.85 28,105
2016-10-13 $30.95 $31.33 $30.84 $31.21 $27.02 29,296
2016-10-12 $31.26 $31.45 $31.19 $31.35 $27.14 60,032
2016-10-11 $31.41 $31.41 $31.16 $31.28 $27.08 12,752
2016-10-10 $31.68 $31.71 $31.64 $31.70 $27.44 11,478
2016-10-07 $31.41 $31.42 $31.23 $31.33 $27.13 2,536
2016-10-06 $31.58 $31.58 $31.55 $31.56 $27.32 1,890
2016-10-05 $31.48 $31.64 $31.45 $31.64 $27.39 17,123
2016-10-04 $31.72 $31.72 $31.26 $31.32 $27.12 132,791
2016-10-03 $31.72 $31.72 $31.57 $31.72 $27.46 9,536
2016-09-30 $31.61 $31.82 $31.61 $31.77 $27.51 1,240
2016-09-29 $31.61 $31.79 $31.41 $31.59 $27.35 8,133
2016-09-28 $31.17 $31.22 $31.07 $31.21 $27.02 3,016
2016-09-27 $31.00 $31.00 $30.95 $30.95 $26.80 1,119
2016-09-26 $31.16 $31.29 $31.09 $31.12 $26.94 5,823
2016-09-23 $31.51 $31.51 $31.26 $31.26 $27.07 11,509
2016-09-22 $31.61 $31.65 $31.56 $31.64 $27.39 6,186
2016-09-21 $30.79 $31.30 $30.79 $31.29 $27.09 60,299
2016-09-20 $30.75 $30.76 $30.69 $30.72 $26.60 3,640
2016-09-19 $30.81 $30.90 $30.74 $30.74 $26.61 4,732
2016-09-16 $30.63 $30.70 $30.52 $30.59 $26.49 2,359
2016-09-15 $30.60 $30.86 $30.60 $30.85 $26.71 2,783
2016-09-14 $30.77 $30.95 $30.64 $30.67 $26.55 3,070
2016-09-13 $31.15 $31.15 $30.72 $30.72 $26.60 3,161
2016-09-12 $31.14 $31.66 $31.04 $31.56 $27.32 60,572
2016-09-09 $31.95 $31.95 $31.30 $31.30 $27.10 5,174
2016-09-08 $32.13 $32.17 $32.13 $32.14 $27.83 1,585
2016-09-07 $32.19 $32.25 $32.18 $32.25 $27.92 1,300
2016-09-06 $32.11 $32.24 $31.99 $32.24 $27.91 2,132
2016-09-02 $31.84 $31.93 $31.72 $31.91 $27.63 53,014
2016-09-01 $31.26 $31.44 $31.26 $31.44 $27.22 5,415
2016-08-31 $31.46 $31.46 $31.21 $31.36 $27.15 8,041
2016-08-30 $31.68 $31.82 $31.52 $31.58 $27.34 30,809
2016-08-29 $31.51 $31.78 $31.48 $31.71 $27.45 29,857
2016-08-26 $31.96 $32.14 $31.49 $31.49 $27.26 1,024
2016-08-25 $31.75 $31.85 $31.67 $31.77 $27.51 27,664
2016-08-24 $32.17 $32.17 $31.77 $31.79 $27.52 26,738
2016-08-23 $32.26 $32.31 $32.19 $32.23 $27.91 1,185
2016-08-22 $31.89 $32.03 $31.89 $32.03 $27.73 11,000
2016-08-19 $31.91 $32.01 $31.91 $32.01 $27.71 6,687
2016-08-18 $31.86 $32.06 $31.86 $32.05 $27.75 1,714
2016-08-17 $31.65 $31.78 $31.56 $31.78 $27.51 1,866
2016-08-16 $31.91 $31.97 $31.90 $31.91 $27.63 4,378
2016-08-15 $31.82 $31.94 $31.82 $31.90 $27.61 4,254
2016-08-12 $31.86 $31.88 $31.68 $31.71 $27.45 4,933
2016-08-11 $31.76 $31.89 $31.70 $31.85 $27.57 9,167
2016-08-10 $31.75 $31.75 $31.69 $31.71 $27.45 2,377
2016-08-09 $31.73 $31.83 $31.66 $31.72 $27.46 2,715
2016-08-08 $31.53 $31.72 $31.53 $31.69 $27.44 2,660
2016-08-05 $31.31 $31.42 $31.31 $31.42 $27.20 1,204
2016-08-04 $31.14 $31.29 $31.11 $31.29 $27.09 2,529
2016-08-03 $31.10 $31.25 $31.10 $31.24 $27.05 3,331
2016-08-02 $31.25 $31.30 $30.96 $31.12 $26.95 5,793
2016-08-01 $31.47 $31.47 $31.08 $31.09 $26.92 11,304
2016-07-29 $31.33 $31.46 $31.30 $31.46 $27.24 1,321
2016-07-28 $31.41 $31.42 $31.23 $31.28 $27.08 4,354
2016-07-27 $31.50 $31.50 $31.23 $31.46 $27.23 2,304
2016-07-26 $31.03 $31.29 $31.03 $31.26 $27.06 1,759
2016-07-25 $31.04 $31.05 $30.97 $31.03 $26.87 4,884
2016-07-22 $31.41 $31.41 $31.35 $31.38 $27.17 1,527
2016-07-21 $31.40 $31.59 $31.30 $31.30 $27.10 1,079
2016-07-20 $31.60 $31.60 $31.25 $31.39 $27.18 68,246
2016-07-19 $31.63 $31.63 $31.57 $31.59 $27.35 1,229
2016-07-18 $31.57 $31.89 $31.57 $31.87 $27.59 17,070
2016-07-15 $31.78 $31.79 $31.71 $31.79 $27.52 3,324
2016-07-14 $31.75 $31.91 $31.69 $31.89 $27.61 17,414
2016-07-13 $31.57 $31.57 $31.39 $31.46 $27.24 2,788
2016-07-12 $31.29 $31.57 $31.29 $31.41 $27.19 14,899
2016-07-11 $31.02 $31.17 $31.00 $31.09 $26.92 72,560
2016-07-08 $30.65 $30.81 $30.64 $30.81 $26.67 2,049
2016-07-07 $30.53 $30.58 $30.20 $30.26 $26.20 5,897
2016-07-06 $30.22 $30.51 $30.10 $30.51 $26.41 3,757
2016-07-05 $30.56 $30.56 $30.28 $30.34 $26.27 1,700
2016-07-01 $30.66 $30.86 $30.66 $30.82 $26.68 3,221
2016-06-30 $30.24 $30.59 $30.15 $30.54 $26.44 57,974
2016-06-29 $29.95 $30.27 $29.95 $30.18 $26.13 32,301
2016-06-28 $29.58 $29.60 $29.50 $29.60 $25.63 10,338
2016-06-27 $29.43 $29.49 $28.83 $29.03 $25.13 104,846
2016-06-24 $29.74 $30.12 $29.60 $29.62 $25.64 94,531
2016-06-23 $30.90 $31.19 $30.90 $31.19 $27.00 5,304
2016-06-22 $30.65 $30.69 $30.50 $30.54 $26.44 3,230
2016-06-21 $30.63 $30.63 $30.50 $30.56 $26.46 9,362
2016-06-20 $30.71 $30.77 $30.58 $30.58 $26.47 40,201
2016-06-17 $30.06 $30.28 $30.06 $30.28 $26.22 3,202
2016-06-16 $29.77 $29.96 $29.47 $29.92 $25.90 28,149
2016-06-15 $29.92 $30.19 $29.92 $30.02 $25.99 3,273
2016-06-14 $30.03 $30.14 $29.62 $29.80 $25.80 114,258
2016-06-13 $30.27 $30.58 $30.18 $30.19 $26.14 48,847
2016-06-10 $30.79 $30.79 $30.40 $30.47 $26.38 2,035
2016-06-09 $31.09 $31.15 $31.02 $31.12 $26.94 4,778
2016-06-08 $31.61 $31.61 $31.40 $31.41 $27.19 3,028
2016-06-07 $31.17 $31.31 $31.10 $31.22 $27.03 4,843
2016-06-06 $30.67 $30.96 $30.67 $30.95 $26.80 68,649
2016-06-03 $30.34 $30.46 $30.23 $30.46 $26.37 3,429
2016-06-02 $29.69 $29.95 $29.69 $29.91 $25.89 1,644
2016-06-01 $29.81 $29.97 $29.68 $29.94 $25.92 20,596
2016-05-31 $30.12 $30.22 $29.90 $29.97 $25.95 32,289
2016-05-27 $30.00 $30.12 $29.99 $30.02 $25.99 5,125
2016-05-26 $30.30 $30.48 $30.14 $30.17 $26.12 53,326
2016-05-25 $30.06 $30.17 $30.06 $30.14 $26.09 9,566
2016-05-24 $29.67 $29.74 $29.66 $29.74 $25.75 1,301
2016-05-23 $29.50 $29.68 $29.50 $29.56 $25.59 2,746
2016-05-20 $29.57 $29.57 $29.45 $29.54 $25.57 1,414
2016-05-19 $29.18 $29.44 $29.00 $29.39 $25.44 63,707
2016-05-18 $29.86 $29.96 $29.39 $29.44 $25.49 32,431
2016-05-17 $29.80 $30.15 $29.80 $29.92 $25.90 56,035
2016-05-16 $29.63 $29.96 $29.63 $29.90 $25.89 18,994
2016-05-13 $29.60 $29.75 $29.34 $29.40 $25.45 63,897
2016-05-12 $30.04 $30.17 $29.70 $29.82 $25.82 159,452
2016-05-11 $29.61 $29.82 $29.54 $29.64 $25.66 18,618
2016-05-10 $29.28 $29.61 $29.28 $29.61 $25.64 86,416
2016-05-09 $29.26 $29.26 $29.00 $29.08 $25.18 35,494
2016-05-06 $29.61 $29.79 $29.61 $29.75 $25.76 5,992
2016-05-05 $29.83 $29.94 $29.52 $29.59 $25.62 170,959
2016-05-04 $29.97 $29.97 $29.58 $29.66 $25.68 4,446
2016-05-03 $30.53 $30.53 $30.11 $30.16 $26.11 68,467
2016-05-02 $31.15 $31.15 $30.88 $31.04 $26.87 6,902
2016-04-29 $30.90 $31.20 $30.79 $31.03 $26.86 104,853
2016-04-28 $30.76 $31.14 $30.76 $30.82 $26.68 5,523
2016-04-27 $30.55 $30.89 $30.55 $30.79 $26.66 6,598
2016-04-26 $30.28 $30.49 $30.28 $30.46 $26.37 1,416
2016-04-25 $30.37 $30.37 $30.10 $30.20 $26.15 8,540
2016-04-22 $30.59 $30.63 $30.37 $30.50 $26.41 61,854
2016-04-21 $30.58 $30.66 $30.38 $30.44 $26.35 7,574
2016-04-20 $30.45 $30.80 $30.39 $30.58 $26.47 43,859
2016-04-19 $29.90 $30.42 $29.90 $30.42 $26.34 17,548
2016-04-18 $29.15 $29.67 $29.15 $29.63 $25.65 4,991
2016-04-15 $29.35 $29.41 $29.15 $29.31 $25.38 92,118
2016-04-14 $29.50 $29.50 $29.38 $29.45 $25.50 8,232
2016-04-13 $29.50 $29.63 $29.42 $29.58 $25.61 4,940
2016-04-12 $28.83 $29.36 $28.75 $29.30 $25.37 71,252
2016-04-11 $28.78 $28.84 $28.68 $28.68 $24.83 7,092
2016-04-08 $28.18 $28.51 $28.18 $28.44 $24.62 125,110
2016-04-07 $27.89 $27.89 $27.77 $27.79 $24.06 2,902
2016-04-06 $27.66 $27.99 $27.66 $27.83 $24.10 7,866
2016-04-05 $27.72 $27.76 $27.59 $27.62 $23.91 43,611
2016-04-04 $28.26 $28.33 $27.93 $28.01 $24.25 26,183
2016-04-01 $28.09 $28.29 $27.90 $28.25 $24.46 81,721
2016-03-31 $28.71 $28.72 $28.49 $28.49 $24.67 2,028
2016-03-30 $28.97 $29.01 $28.74 $28.83 $24.96 2,433
2016-03-29 $27.97 $28.53 $27.97 $28.53 $24.70 8,465
2016-03-28 $28.20 $28.36 $28.20 $28.28 $24.48 23,457
2016-03-24 $27.95 $28.25 $27.86 $28.21 $24.42 8,100
2016-03-23 $28.46 $28.46 $28.18 $28.18 $24.40 3,533
2016-03-22 $28.95 $29.03 $28.90 $28.90 $25.02 2,655
2016-03-21 $29.02 $29.11 $28.90 $29.09 $25.18 7,537
2016-03-18 $29.17 $29.36 $29.09 $29.19 $25.27 61,567
2016-03-17 $29.14 $29.30 $29.14 $29.19 $25.27 3,374
2016-03-16 $28.03 $28.67 $27.97 $28.67 $24.82 10,696
2016-03-15 $27.94 $27.96 $27.76 $27.96 $24.20 26,170
2016-03-14 $28.33 $28.36 $28.20 $28.33 $24.53 6,591
2016-03-11 $28.50 $28.54 $28.42 $28.45 $24.63 17,251
2016-03-10 $27.98 $28.09 $27.66 $27.96 $24.21 10,095
2016-03-09 $27.78 $28.09 $27.71 $27.93 $24.18 52,638
2016-03-08 $28.43 $28.43 $27.68 $27.70 $23.98 217,469
2016-03-07 $28.27 $28.70 $28.27 $28.61 $24.77 20,460
2016-03-04 $28.04 $28.50 $28.03 $28.17 $24.39 47,940
2016-03-03 $27.39 $27.83 $27.38 $27.78 $24.05 5,671
2016-03-02 $26.80 $27.32 $26.80 $27.32 $23.65 8,610
2016-03-01 $26.80 $27.03 $26.60 $26.98 $23.36 145,766
2016-02-29 $26.44 $26.65 $26.42 $26.49 $22.93 44,227
2016-02-26 $26.61 $26.61 $26.34 $26.38 $22.84 42,675
2016-02-25 $26.17 $26.38 $25.93 $26.35 $22.81 45,384
2016-02-24 $25.70 $26.19 $25.60 $26.13 $22.62 2,763
2016-02-23 $26.40 $26.40 $26.04 $26.10 $22.60 16,623
2016-02-22 $26.26 $26.62 $26.26 $26.57 $23.00 9,187
2016-02-19 $26.07 $26.07 $25.81 $25.99 $22.50 64,380
2016-02-18 $26.35 $26.35 $26.14 $26.30 $22.77 63,721
2016-02-17 $25.80 $26.31 $25.80 $26.29 $22.76 27,545
2016-02-16 $25.59 $25.68 $25.35 $25.60 $22.16 103,638
2016-02-12 $25.13 $25.32 $25.13 $25.32 $21.92 4,984
2016-02-11 $24.67 $24.74 $24.38 $24.68 $21.37 99,812
2016-02-10 $25.07 $25.20 $24.85 $24.85 $21.51 13,531
2016-02-09 $25.16 $25.29 $24.81 $24.95 $21.60 93,983
2016-02-08 $25.44 $25.48 $25.19 $25.42 $22.01 124,198
2016-02-05 $25.75 $25.84 $25.55 $25.74 $22.28 97,380
2016-02-04 $25.38 $26.00 $25.38 $25.84 $22.37 112,484
2016-02-03 $24.60 $25.15 $24.27 $25.15 $21.77 46,842
2016-02-02 $24.70 $24.70 $24.25 $24.32 $21.06 155,173
2016-02-01 $25.19 $25.22 $24.92 $25.11 $21.74 180,009
2016-01-29 $24.93 $25.36 $24.93 $25.36 $21.96 143,837
2016-01-28 $24.68 $24.86 $24.42 $24.81 $21.48 87,711
2016-01-27 $24.32 $24.68 $24.09 $24.27 $21.01 62,843
2016-01-26 $23.80 $24.40 $23.80 $24.40 $21.12 148,190
2016-01-25 $24.03 $24.19 $23.60 $23.63 $20.46 141,235
2016-01-22 $24.19 $24.50 $24.03 $24.37 $21.10 270,860
2016-01-21 $23.04 $23.69 $23.01 $23.50 $20.35 60,344
2016-01-20 $23.17 $23.33 $22.48 $23.11 $20.01 147,350
2016-01-19 $24.15 $24.22 $23.40 $23.68 $20.50 210,567
2016-01-15 $23.85 $23.96 $23.45 $23.73 $20.54 57,966
2016-01-14 $24.11 $24.61 $23.92 $24.40 $21.12 248,069
2016-01-13 $24.54 $24.70 $23.94 $24.06 $20.83 117,168
2016-01-12 $24.51 $24.51 $23.94 $24.29 $21.03 25,454
2016-01-11 $24.80 $24.80 $24.10 $24.28 $21.02 58,389
2016-01-08 $25.05 $25.08 $24.55 $24.57 $21.27 124,717
2016-01-07 $25.04 $25.29 $24.89 $24.95 $21.60 39,282
2016-01-06 $25.74 $25.74 $25.41 $25.50 $22.08 10,230
2016-01-05 $26.20 $26.20 $25.99 $26.14 $22.63 6,344
2016-01-04 $26.06 $26.25 $25.87 $26.20 $22.68 111,193
2015-12-31 $26.42 $26.53 $26.26 $26.34 $22.80 54,148
2015-12-30 $26.86 $26.86 $26.54 $26.54 $22.98 28,208
2015-12-29 $26.95 $27.08 $26.75 $26.86 $23.25 175,017
2015-12-28 $26.90 $26.96 $26.61 $26.75 $23.16 31,763
2015-12-24 $27.04 $27.22 $26.99 $27.12 $23.48 34,637
2015-12-23 $26.73 $27.15 $26.73 $27.15 $23.51 140,007
2015-12-22 $25.82 $26.29 $25.82 $26.18 $22.67 81,774
2015-12-21 $26.42 $26.42 $25.69 $25.78 $22.32 84,077
2015-12-18 $26.53 $26.80 $26.53 $26.67 $22.40 75,594
2015-12-17 $27.27 $27.27 $26.65 $26.68 $22.41 39,634
2015-12-16 $27.12 $27.41 $26.95 $27.25 $22.89 42,211
2015-12-15 $26.84 $27.05 $26.84 $27.01 $22.69 17,396
2015-12-14 $26.76 $26.76 $26.40 $26.57 $22.32 36,090
2015-12-11 $27.01 $27.01 $26.66 $26.69 $22.42 52,831
2015-12-10 $27.38 $27.64 $27.37 $27.37 $22.99 19,267
2015-12-09 $27.20 $27.72 $27.16 $27.36 $22.98 53,188
2015-12-08 $26.96 $27.25 $26.92 $27.08 $22.75 100,214
2015-12-07 $27.86 $27.86 $27.40 $27.58 $23.17 36,696
2015-12-04 $28.08 $28.32 $27.93 $28.21 $23.70 45,114
2015-12-03 $28.57 $28.57 $28.12 $28.20 $23.69 9,612
2015-12-02 $28.77 $28.80 $28.37 $28.41 $23.87 37,648
2015-12-01 $28.82 $28.89 $28.77 $28.85 $24.24 11,746
2015-11-30 $28.60 $28.74 $28.60 $28.68 $24.09 12,738
2015-11-27 $28.54 $28.56 $28.51 $28.51 $23.95 774
2015-11-25 $28.66 $28.87 $28.62 $28.76 $24.16 37,039
2015-11-24 $28.30 $28.83 $28.30 $28.70 $24.11 57,596
2015-11-23 $28.38 $28.55 $28.28 $28.32 $23.79 130,213
2015-11-20 $28.83 $28.83 $28.43 $28.47 $23.92 11,654
2015-11-19 $28.87 $28.88 $28.69 $28.69 $24.10 88,111
2015-11-18 $28.53 $28.71 $28.41 $28.68 $24.09 19,463
2015-11-17 $28.50 $28.54 $28.25 $28.26 $23.74 7,421
2015-11-16 $28.06 $28.47 $28.06 $28.47 $23.92 9,288
2015-11-13 $27.84 $28.10 $27.84 $27.91 $23.45 9,780
2015-11-12 $28.19 $28.27 $27.92 $27.92 $23.45 9,014
2015-11-11 $28.75 $28.75 $28.48 $28.51 $23.95 42,278
2015-11-10 $28.85 $28.92 $28.67 $28.73 $24.13 131,960
2015-11-09 $28.98 $29.00 $28.79 $28.94 $24.31 5,042
2015-11-06 $29.25 $29.30 $28.99 $29.23 $24.55 43,742
2015-11-05 $29.84 $29.89 $29.49 $29.61 $24.87 74,143
2015-11-04 $30.35 $30.36 $29.81 $29.84 $25.07 117,149
2015-11-03 $29.76 $30.33 $29.70 $30.13 $25.31 35,394
2015-11-02 $29.35 $29.77 $29.35 $29.76 $25.00 6,693
2015-10-30 $29.42 $29.54 $29.29 $29.32 $24.63 5,481
2015-10-29 $29.37 $29.56 $29.31 $29.37 $24.67 5,874
2015-10-28 $29.39 $29.87 $29.39 $29.65 $24.91 38,229
2015-10-27 $29.40 $29.43 $29.07 $29.21 $24.54 111,052
2015-10-26 $30.18 $30.18 $29.65 $29.66 $24.92 42,907
2015-10-23 $30.20 $30.32 $30.07 $30.25 $25.41 33,443
2015-10-22 $29.70 $30.17 $29.70 $30.13 $25.31 33,611
2015-10-21 $29.61 $29.75 $29.51 $29.51 $24.79 8,041
2015-10-20 $29.53 $29.82 $29.52 $29.67 $24.92 46,225
2015-10-19 $29.85 $29.96 $29.59 $29.71 $24.96 31,533
2015-10-16 $30.22 $30.31 $29.97 $30.12 $25.30 54,155
2015-10-15 $29.86 $30.26 $29.80 $30.24 $25.40 103,354
2015-10-14 $29.72 $29.82 $29.63 $29.78 $25.02 5,471
2015-10-13 $29.47 $29.72 $29.37 $29.40 $24.70 46,305
2015-10-12 $29.92 $29.95 $29.73 $29.77 $25.01 80,860
2015-10-09 $30.23 $30.32 $30.13 $30.17 $25.34 4,023
2015-10-08 $29.51 $30.12 $29.51 $30.05 $25.24 39,922
2015-10-07 $29.66 $29.81 $29.35 $29.71 $24.96 12,360
2015-10-06 $28.91 $29.20 $28.88 $29.05 $24.40 9,711
2015-10-05 $28.09 $28.58 $28.09 $28.56 $23.99 4,102
2015-10-02 $26.93 $27.77 $26.92 $27.73 $23.29 74,584
2015-10-01 $27.22 $27.37 $26.76 $26.97 $22.66 131,610
2015-09-30 $26.71 $27.01 $26.57 $26.96 $22.65 213,599
2015-09-29 $26.41 $26.48 $26.24 $26.38 $22.16 72,285
2015-09-28 $26.81 $26.81 $26.18 $26.29 $22.08 39,065
2015-09-25 $27.11 $27.16 $26.93 $27.05 $22.72 6,368
2015-09-24 $26.71 $27.06 $26.58 $26.97 $22.66 162,297
2015-09-23 $27.24 $27.39 $26.92 $26.92 $22.61 57,949
2015-09-22 $27.49 $27.51 $27.18 $27.34 $22.97 94,537
2015-09-21 $28.12 $28.23 $28.01 $28.01 $23.53 60,627
2015-09-18 $28.45 $28.50 $28.06 $28.10 $23.61 82,775
2015-09-17 $28.84 $29.33 $28.72 $28.79 $24.19 11,050
2015-09-16 $28.38 $28.92 $28.35 $28.92 $24.29 17,071
2015-09-15 $28.16 $28.34 $28.16 $28.27 $23.75 10,185
2015-09-14 $27.94 $28.08 $27.93 $27.99 $23.51 21,655
2015-09-11 $28.26 $28.26 $27.97 $28.19 $23.68 167,947
2015-09-10 $28.36 $28.58 $28.18 $28.41 $23.87 10,607
2015-09-09 $28.87 $29.00 $28.30 $28.32 $23.79 101,762
2015-09-08 $28.52 $28.65 $28.31 $28.65 $24.07 44,646
2015-09-04 $28.09 $28.14 $27.84 $27.92 $23.45 96,648
2015-09-03 $28.62 $28.99 $28.57 $28.63 $24.05 176,774
2015-09-02 $28.59 $28.59 $28.03 $28.45 $23.90 67,084
2015-09-01 $28.47 $28.67 $28.07 $28.10 $23.61 113,287
2015-08-31 $28.92 $29.29 $28.78 $29.17 $24.50 161,297
2015-08-28 $29.10 $29.35 $29.10 $29.26 $24.58 46,809
2015-08-27 $28.20 $29.08 $28.20 $29.08 $24.43 145,939

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.