VanEck Natural Resources ETF (HAP) Exchange: NYSE ARCA

Data as of July 15, 2024

$51.04 ($-0.30) -0.59%

VanEck Natural Resources ETF - Daily Information
Click for more stock information on VanEck Natural Resources ETF.
Daily Information Data
Date July 15, 2024
Open $50.96
Previous Close $51.04
High $51.23
Low $50.92
Adjusted Open $50.96
Previous Adjusted Close $51.04
Adjusted High $51.23
Adjusted Low $50.92
Historical Stock Data for VanEck Natural Resources ETF (HAP)
Date Open High Low Close Adj.Close Volume
2024-07-15 $50.96 $51.23 $50.92 $51.04 $51.04 4,125
2024-07-12 $51.22 $51.49 $51.22 $51.34 $51.34 2,548
2024-07-11 $50.59 $51.03 $50.59 $51.03 $51.03 8,402
2024-07-10 $49.98 $50.34 $49.98 $50.34 $50.34 4,691
2024-07-09 $50.02 $50.05 $49.82 $49.82 $49.82 1,085
2024-07-08 $50.23 $50.38 $50.03 $50.21 $50.21 7,360
2024-07-05 $50.69 $50.69 $50.39 $50.51 $50.51 2,655
2024-07-03 $50.46 $50.70 $50.46 $50.50 $50.50 3,619
2024-07-02 $49.80 $49.88 $49.70 $49.88 $49.88 7,984
2024-07-01 $50.02 $50.02 $49.85 $49.89 $49.89 5,774
2024-06-28 $50.36 $50.36 $49.80 $49.99 $49.99 7,745
2024-06-27 $50.21 $50.21 $49.93 $50.10 $50.10 2,127
2024-06-26 $49.80 $50.10 $49.80 $50.10 $50.10 3,076
2024-06-25 $50.16 $50.16 $49.96 $50.14 $50.14 4,661
2024-06-24 $50.47 $50.56 $50.42 $50.51 $50.51 2,634
2024-06-21 $49.80 $49.94 $49.55 $49.81 $49.81 3,766
2024-06-20 $49.82 $50.20 $49.72 $50.07 $50.07 7,602
2024-06-18 $49.40 $49.64 $49.40 $49.55 $49.55 4,392
2024-06-17 $49.21 $49.50 $49.11 $49.38 $49.38 6,643
2024-06-14 $49.50 $49.50 $49.36 $49.46 $49.46 4,506
2024-06-13 $49.81 $49.86 $49.62 $49.84 $49.84 3,962
2024-06-12 $50.68 $50.68 $50.08 $50.23 $50.23 2,761
2024-06-11 $50.13 $50.13 $49.85 $50.12 $50.12 6,510
2024-06-10 $50.58 $50.83 $50.58 $50.76 $50.76 5,253
2024-06-07 $51.04 $51.04 $50.50 $50.50 $50.50 8,030
2024-06-06 $51.06 $51.43 $51.06 $51.41 $51.41 7,366
2024-06-05 $51.01 $51.07 $50.91 $51.07 $51.07 5,692
2024-06-04 $50.89 $51.09 $50.75 $51.00 $51.00 3,923
2024-06-03 $52.37 $52.37 $51.34 $51.85 $51.85 8,741
2024-05-31 $52.11 $52.46 $51.88 $52.42 $52.42 26,371
2024-05-30 $51.77 $51.89 $51.73 $51.82 $51.82 5,239
2024-05-29 $51.81 $51.84 $51.49 $51.51 $51.51 21,060
2024-05-28 $52.51 $52.62 $52.29 $52.49 $52.49 18,710
2024-05-24 $52.13 $52.24 $52.04 $52.19 $52.19 15,359
2024-05-23 $52.56 $52.56 $51.76 $51.89 $51.89 8,565
2024-05-22 $52.70 $52.80 $52.27 $52.50 $52.50 16,845
2024-05-21 $53.33 $53.34 $53.06 $53.26 $53.26 29,828
2024-05-20 $53.38 $53.41 $53.25 $53.34 $53.34 31,130
2024-05-17 $52.82 $53.39 $52.80 $53.30 $53.30 76,527
2024-05-16 $52.75 $53.25 $52.71 $52.82 $52.82 516,042
2024-05-15 $53.04 $53.07 $52.72 $53.00 $53.00 3,290
2024-05-14 $52.58 $52.85 $52.57 $52.74 $52.74 2,458
2024-05-13 $52.76 $52.76 $52.37 $52.45 $52.45 4,840
2024-05-10 $52.72 $52.72 $52.48 $52.56 $52.56 4,674
2024-05-09 $52.45 $52.56 $52.31 $52.56 $52.56 3,355
2024-05-08 $51.74 $51.87 $51.74 $51.80 $51.80 2,052
2024-05-07 $51.75 $52.06 $51.75 $51.93 $51.93 3,649
2024-05-06 $51.64 $51.89 $51.64 $51.74 $51.74 3,467
2024-05-03 $51.31 $51.35 $51.31 $51.35 $51.35 606
2024-05-02 $50.58 $51.10 $50.58 $51.02 $51.02 3,506
2024-05-01 $50.66 $51.01 $50.35 $50.47 $50.47 1,879
2024-04-30 $50.93 $51.02 $50.72 $50.72 $50.72 1,460
2024-04-29 $51.52 $51.96 $51.52 $51.96 $51.96 1,891
2024-04-26 $51.33 $51.55 $51.17 $51.48 $51.48 2,166
2024-04-25 $50.74 $51.42 $50.74 $51.38 $51.38 5,292
2024-04-24 $50.94 $51.17 $50.90 $51.15 $51.15 2,842
2024-04-23 $50.84 $51.15 $50.84 $51.10 $51.10 2,787
2024-04-22 $50.43 $51.11 $50.43 $51.05 $51.05 5,895
2024-04-19 $50.62 $51.11 $50.62 $50.99 $50.99 2,261
2024-04-18 $50.83 $50.88 $50.55 $50.62 $50.62 3,324
2024-04-17 $50.56 $50.58 $50.55 $50.55 $50.55 1,130
2024-04-16 $50.10 $50.40 $50.10 $50.28 $50.28 893
2024-04-15 $51.25 $51.35 $50.89 $50.91 $50.91 2,619
2024-04-12 $51.95 $51.95 $51.19 $51.19 $51.19 1,184
2024-04-11 $51.83 $52.18 $51.63 $52.09 $52.09 3,672
2024-04-10 $51.99 $52.32 $51.69 $52.11 $52.11 28,799
2024-04-09 $52.63 $52.63 $52.39 $52.63 $52.63 7,183
2024-04-08 $52.23 $52.36 $52.06 $52.28 $52.28 1,724
2024-04-05 $51.67 $52.04 $51.57 $52.04 $52.04 15,311
2024-04-04 $51.98 $52.20 $51.64 $51.66 $51.66 1,820
2024-04-03 $51.55 $51.82 $51.47 $51.75 $51.75 31,893
2024-04-02 $51.16 $51.31 $51.07 $51.31 $51.31 3,174
2024-04-01 $51.27 $51.27 $50.96 $51.04 $51.04 1,871
2024-03-28 $50.90 $50.94 $50.90 $50.93 $50.93 2,593
2024-03-27 $50.00 $50.63 $50.00 $50.63 $50.63 3,918
2024-03-26 $50.01 $50.01 $49.75 $49.76 $49.76 7,211
2024-03-25 $50.04 $50.07 $49.97 $50.00 $50.00 9,326
2024-03-22 $49.92 $49.92 $49.80 $49.82 $49.82 1,683
2024-03-21 $50.19 $50.19 $50.01 $50.04 $50.04 5,203
2024-03-20 $49.36 $49.95 $49.36 $49.87 $49.87 3,445
2024-03-19 $49.22 $49.29 $49.19 $49.27 $49.27 3,016
2024-03-18 $49.03 $49.15 $48.96 $49.11 $49.11 1,079
2024-03-15 $49.00 $49.02 $48.91 $49.02 $49.02 3,894
2024-03-14 $48.80 $48.82 $48.63 $48.82 $48.82 4,322
2024-03-13 $48.57 $49.10 $48.57 $48.95 $48.95 8,427
2024-03-12 $48.41 $48.48 $48.22 $48.41 $48.41 3,656
2024-03-11 $48.03 $48.40 $48.03 $48.40 $48.40 1,636
2024-03-08 $48.43 $48.43 $48.19 $48.32 $48.32 4,667
2024-03-07 $48.08 $48.48 $48.08 $48.37 $48.37 7,236
2024-03-06 $47.95 $48.08 $47.84 $47.88 $47.88 12,729
2024-03-05 $47.68 $47.69 $47.35 $47.47 $47.47 11,256
2024-03-04 $47.68 $47.68 $47.46 $47.46 $47.46 44,180
2024-03-01 $47.50 $47.82 $47.50 $47.77 $47.77 6,621
2024-02-29 $47.28 $47.33 $47.19 $47.27 $47.27 27,928
2024-02-28 $47.09 $47.27 $46.99 $47.01 $47.01 5,754
2024-02-27 $47.35 $47.35 $47.17 $47.26 $47.26 6,042
2024-02-26 $47.13 $47.22 $47.08 $47.17 $47.17 6,957
2024-02-23 $47.25 $47.45 $47.13 $47.40 $47.40 5,069
2024-02-22 $47.14 $47.37 $47.10 $47.33 $47.33 10,107
2024-02-21 $46.84 $47.19 $46.84 $47.19 $47.19 6,411
2024-02-20 $47.09 $47.09 $46.80 $46.86 $46.86 3,246
2024-02-16 $47.04 $47.31 $47.04 $47.12 $47.12 5,446
2024-02-15 $46.51 $47.03 $46.51 $47.03 $47.03 8,497
2024-02-14 $46.31 $46.43 $46.17 $46.36 $46.36 8,501
2024-02-13 $46.60 $46.60 $45.89 $46.06 $46.06 7,178
2024-02-12 $46.78 $47.09 $46.78 $46.97 $46.97 1,915
2024-02-09 $46.36 $46.52 $46.36 $46.49 $46.49 13,880
2024-02-08 $46.60 $46.70 $46.53 $46.67 $46.67 2,436
2024-02-07 $46.74 $46.80 $46.61 $46.75 $46.75 32,764
2024-02-06 $46.70 $46.85 $46.70 $46.75 $46.75 5,240
2024-02-05 $46.43 $46.52 $46.34 $46.45 $46.45 2,310
2024-02-02 $47.14 $47.14 $46.88 $46.98 $46.98 11,365
2024-02-01 $47.28 $47.59 $47.20 $47.38 $47.38 4,317
2024-01-31 $47.47 $47.55 $46.89 $46.90 $46.90 10,593
2024-01-30 $47.09 $47.50 $47.05 $47.48 $47.48 18,001
2024-01-29 $47.23 $47.40 $47.02 $47.40 $47.40 9,302
2024-01-26 $47.10 $47.24 $46.94 $47.16 $47.16 13,200
2024-01-25 $46.70 $46.89 $46.56 $46.89 $46.89 6,795
2024-01-24 $46.74 $46.74 $46.42 $46.46 $46.46 4,192
2024-01-23 $45.99 $46.24 $45.99 $46.16 $46.16 10,139
2024-01-22 $45.90 $46.01 $45.89 $45.91 $45.91 7,784
2024-01-19 $46.10 $46.25 $45.90 $46.24 $46.24 9,341
2024-01-18 $45.96 $46.18 $45.95 $46.17 $46.17 8,123
2024-01-17 $46.21 $46.26 $46.01 $46.10 $46.10 141,159
2024-01-16 $47.32 $47.33 $46.67 $46.67 $46.67 4,793
2024-01-12 $48.00 $48.00 $47.60 $47.68 $47.68 242,192
2024-01-11 $47.72 $47.72 $47.31 $47.45 $47.45 62,048
2024-01-10 $47.65 $47.66 $47.52 $47.58 $47.58 8,775
2024-01-09 $47.90 $47.90 $47.79 $47.85 $47.85 4,788
2024-01-08 $48.00 $48.54 $47.91 $48.44 $48.44 11,680
2024-01-05 $48.57 $48.87 $48.48 $48.59 $48.59 7,506
2024-01-04 $48.94 $48.94 $48.53 $48.57 $48.57 16,914
2024-01-03 $48.65 $49.02 $48.62 $48.81 $48.81 11,782
2024-01-02 $48.70 $49.10 $48.70 $48.74 $48.74 5,476
2023-12-29 $48.72 $48.84 $48.61 $48.81 $48.81 25,819
2023-12-28 $49.00 $49.13 $48.81 $48.83 $48.83 88,856
2023-12-27 $49.17 $49.22 $49.01 $49.14 $49.14 30,569
2023-12-26 $48.80 $49.12 $48.80 $49.01 $49.01 8,087
2023-12-22 $48.77 $48.86 $48.63 $48.63 $48.63 11,872
2023-12-21 $48.23 $48.42 $48.14 $48.42 $48.42 33,524
2023-12-20 $48.54 $48.62 $47.88 $47.88 $47.88 40,276
2023-12-19 $48.10 $48.56 $48.10 $48.55 $48.55 103,005
2023-12-18 $48.20 $48.20 $47.85 $47.85 $47.85 2,576
2023-12-15 $49.51 $49.51 $49.10 $49.18 $47.59 37,795
2023-12-14 $49.02 $49.66 $49.02 $49.53 $47.93 18,155
2023-12-13 $47.53 $48.47 $47.32 $48.47 $46.91 47,373
2023-12-12 $47.34 $47.42 $47.23 $47.42 $45.89 1,353
2023-12-11 $47.88 $47.96 $47.79 $47.94 $46.39 16,783
2023-12-08 $47.74 $48.08 $47.74 $47.99 $46.44 48,246
2023-12-07 $47.91 $47.94 $47.73 $47.78 $46.23 18,557
2023-12-06 $47.98 $47.98 $47.64 $47.64 $46.10 14,020
2023-12-05 $48.31 $48.31 $47.94 $47.94 $46.39 14,102
2023-12-04 $48.55 $48.82 $48.43 $48.52 $46.95 32,785
2023-12-01 $48.76 $49.19 $48.76 $49.06 $47.48 14,071
2023-11-30 $48.41 $48.48 $48.30 $48.48 $46.92 9,410
2023-11-29 $48.56 $48.56 $48.25 $48.30 $46.74 6,739
2023-11-28 $48.29 $48.67 $48.26 $48.47 $46.90 2,468
2023-11-27 $48.25 $48.31 $48.13 $48.27 $46.71 8,591
2023-11-24 $48.49 $48.49 $48.49 $48.49 $46.93 317
2023-11-22 $47.96 $48.31 $47.96 $48.29 $46.73 43,815
2023-11-21 $48.40 $48.54 $48.40 $48.52 $46.95 7,264
2023-11-20 $48.67 $48.70 $48.54 $48.55 $46.98 152,746
2023-11-17 $48.24 $48.64 $48.24 $48.55 $46.99 113,531
2023-11-16 $48.18 $48.18 $47.75 $47.85 $46.30 5,946
2023-11-15 $48.50 $48.78 $48.39 $48.39 $46.82 2,580
2023-11-14 $48.10 $48.42 $48.10 $48.29 $46.73 7,733
2023-11-13 $46.99 $47.27 $46.99 $47.20 $45.68 3,743
2023-11-10 $46.90 $47.10 $46.80 $47.04 $45.52 7,738
2023-11-09 $47.20 $47.20 $46.74 $46.74 $45.23 12,318
2023-11-08 $46.98 $47.00 $46.82 $46.86 $45.35 14,786
2023-11-07 $47.64 $47.64 $47.21 $47.28 $45.75 8,339
2023-11-06 $48.44 $48.50 $48.20 $48.20 $46.64 5,672
2023-11-03 $48.57 $48.69 $48.42 $48.52 $46.95 18,114
2023-11-02 $48.31 $48.37 $48.28 $48.35 $46.79 2,221
2023-11-01 $47.11 $47.31 $46.98 $47.19 $45.66 15,550
2023-10-31 $47.01 $47.03 $46.81 $46.96 $45.44 10,604
2023-10-30 $46.96 $47.39 $46.90 $47.15 $45.63 21,241
2023-10-27 $47.39 $47.39 $46.78 $46.84 $46.84 5,733
2023-10-26 $47.16 $47.35 $47.13 $47.20 $47.20 11,709
2023-10-25 $47.35 $47.43 $47.24 $47.31 $47.31 14,435
2023-10-24 $47.54 $47.75 $47.49 $47.49 $47.49 6,800
2023-10-23 $47.68 $47.68 $47.36 $47.40 $47.40 28,319
2023-10-20 $48.44 $48.49 $47.98 $47.98 $47.98 3,652
2023-10-19 $48.77 $49.11 $48.66 $48.73 $48.73 14,664
2023-10-18 $49.28 $49.33 $48.89 $49.02 $49.02 406,054
2023-10-17 $48.82 $49.53 $48.82 $49.41 $49.41 3,902
2023-10-16 $48.95 $49.18 $48.95 $49.13 $49.13 7,341
2023-10-13 $48.60 $48.72 $48.43 $48.59 $48.59 20,929
2023-10-12 $48.38 $48.38 $48.14 $48.21 $48.21 15,991
2023-10-11 $48.33 $48.68 $48.33 $48.68 $48.68 2,958
2023-10-10 $48.46 $48.89 $48.46 $48.72 $48.72 3,757
2023-10-09 $47.81 $48.26 $47.81 $48.20 $48.20 63,460
2023-10-06 $46.92 $47.69 $46.66 $47.44 $47.44 3,030
2023-10-05 $46.98 $47.04 $46.81 $46.99 $46.99 12,040
2023-10-04 $47.18 $47.18 $46.72 $47.01 $47.01 6,265
2023-10-03 $47.64 $47.64 $47.45 $47.59 $47.59 4,756
2023-10-02 $48.88 $48.88 $47.96 $48.08 $48.08 4,091
2023-09-29 $49.83 $49.83 $49.10 $49.10 $49.10 1,337
2023-09-28 $49.46 $49.64 $49.45 $49.53 $49.53 9,722
2023-09-27 $49.31 $49.41 $49.20 $49.28 $49.28 4,064
2023-09-26 $49.02 $49.16 $48.88 $48.95 $48.95 3,485
2023-09-25 $49.16 $49.51 $49.16 $49.51 $49.51 2,186
2023-09-22 $49.75 $49.75 $49.41 $49.41 $49.41 2,048
2023-09-21 $49.93 $49.93 $49.44 $49.44 $49.44 3,954
2023-09-20 $50.87 $50.87 $50.26 $50.26 $50.26 2,435
2023-09-19 $50.60 $50.60 $50.34 $50.49 $50.49 2,283
2023-09-18 $50.82 $50.82 $50.58 $50.64 $50.64 3,232
2023-09-15 $50.92 $51.06 $50.69 $50.69 $50.69 2,465
2023-09-14 $50.92 $50.99 $50.92 $50.99 $50.99 2,412
2023-09-13 $50.33 $50.33 $49.87 $50.07 $50.07 1,701
2023-09-12 $50.23 $50.37 $50.23 $50.28 $50.28 3,121
2023-09-11 $50.32 $50.32 $49.88 $49.92 $49.92 2,450
2023-09-08 $49.87 $50.04 $49.80 $49.80 $49.80 8,215
2023-09-07 $49.82 $50.03 $49.69 $49.74 $49.74 8,712
2023-09-06 $50.17 $50.22 $49.78 $50.03 $50.03 5,230
2023-09-05 $50.55 $50.55 $50.19 $50.19 $50.19 20,579
2023-09-01 $50.61 $50.61 $50.30 $50.46 $50.46 6,470
2023-08-31 $49.86 $49.93 $49.79 $49.84 $49.84 7,577
2023-08-30 $50.01 $50.15 $49.98 $49.99 $49.99 8,175
2023-08-29 $49.32 $49.90 $49.32 $49.90 $49.90 12,548
2023-08-28 $49.05 $49.43 $49.05 $49.33 $49.33 4,196
2023-08-25 $48.77 $49.01 $48.59 $48.88 $48.88 8,337
2023-08-24 $48.73 $48.93 $48.58 $48.58 $48.58 3,000
2023-08-23 $48.59 $49.17 $48.59 $49.06 $49.06 12,190
2023-08-22 $49.20 $49.21 $48.79 $48.88 $48.88 16,463
2023-08-21 $49.25 $49.26 $48.85 $49.03 $49.03 23,079
2023-08-18 $48.77 $49.17 $48.77 $49.08 $49.08 18,527
2023-08-17 $49.22 $49.50 $49.08 $49.14 $49.14 9,462
2023-08-16 $49.31 $49.31 $48.90 $48.97 $48.97 202,957
2023-08-15 $49.78 $49.78 $49.21 $49.21 $49.21 3,955
2023-08-14 $50.16 $50.16 $49.89 $50.15 $50.15 2,681
2023-08-11 $50.37 $50.49 $50.34 $50.45 $50.45 74,973
2023-08-10 $50.73 $50.73 $50.34 $50.41 $50.41 7,818
2023-08-09 $50.40 $50.77 $50.40 $50.48 $50.48 1,529
2023-08-08 $49.69 $50.12 $49.56 $50.10 $50.10 3,486
2023-08-07 $50.15 $50.31 $50.05 $50.23 $50.23 10,009
2023-08-04 $50.44 $50.77 $50.09 $50.09 $50.09 2,738
2023-08-03 $49.75 $50.28 $49.71 $50.02 $50.02 5,172
2023-08-02 $50.26 $50.29 $49.85 $49.88 $49.88 5,002
2023-08-01 $50.80 $50.84 $50.52 $50.73 $50.73 3,565
2023-07-31 $50.96 $51.24 $50.96 $51.18 $51.18 2,727
2023-07-28 $50.62 $50.62 $50.43 $50.58 $50.58 2,119
2023-07-27 $51.03 $51.03 $50.39 $50.39 $50.39 6,608
2023-07-26 $50.95 $51.07 $50.80 $50.98 $50.98 2,816
2023-07-25 $50.75 $51.23 $50.75 $51.16 $51.16 4,602
2023-07-24 $50.28 $50.81 $50.28 $50.63 $50.63 7,655
2023-07-21 $50.16 $50.16 $49.89 $50.16 $50.16 8,002
2023-07-20 $50.08 $50.12 $49.90 $50.03 $50.03 13,009
2023-07-19 $49.66 $49.81 $49.66 $49.80 $49.80 2,191
2023-07-18 $49.22 $49.83 $49.22 $49.68 $49.68 9,123
2023-07-17 $49.09 $49.22 $49.08 $49.11 $49.11 14,141
2023-07-14 $49.73 $49.73 $49.15 $49.15 $49.15 18,909
2023-07-13 $49.71 $49.92 $49.71 $49.88 $49.88 6,330
2023-07-12 $49.52 $49.57 $49.43 $49.46 $49.46 19,457
2023-07-11 $48.29 $48.84 $48.29 $48.77 $48.77 65,743
2023-07-10 $47.77 $48.15 $47.77 $48.03 $48.03 8,124
2023-07-07 $47.17 $48.13 $47.17 $47.94 $47.94 9,417
2023-07-06 $47.62 $47.62 $46.94 $47.22 $47.22 10,990
2023-07-05 $48.14 $48.21 $48.07 $48.11 $48.11 14,434
2023-07-03 $48.37 $48.69 $48.37 $48.59 $48.59 4,369
2023-06-30 $48.04 $48.25 $48.00 $48.17 $48.17 9,458
2023-06-29 $47.34 $47.71 $47.34 $47.70 $47.70 242,830
2023-06-28 $47.41 $47.52 $47.21 $47.46 $47.46 23,601
2023-06-27 $47.50 $47.61 $47.47 $47.61 $47.61 28,845
2023-06-26 $47.06 $47.59 $47.06 $47.48 $47.48 8,244
2023-06-23 $47.17 $47.17 $46.98 $47.01 $47.01 17,649
2023-06-22 $47.84 $47.84 $47.67 $47.73 $47.73 5,353
2023-06-21 $47.66 $48.33 $47.60 $48.22 $48.22 5,505
2023-06-20 $47.95 $47.95 $47.73 $47.90 $47.90 5,194
2023-06-16 $48.83 $48.92 $48.70 $48.78 $48.78 15,609
2023-06-15 $48.21 $48.79 $48.21 $48.69 $48.69 7,643
2023-06-14 $48.63 $48.71 $48.14 $48.14 $48.14 1,591
2023-06-13 $48.01 $48.33 $48.01 $48.22 $48.22 14,825
2023-06-12 $47.38 $47.61 $47.38 $47.60 $47.60 3,367
2023-06-09 $47.90 $47.94 $47.66 $47.69 $47.69 6,753
2023-06-08 $47.82 $47.90 $47.56 $47.90 $47.90 2,791
2023-06-07 $47.74 $47.84 $47.71 $47.78 $47.78 2,234
2023-06-06 $46.61 $47.36 $46.61 $47.36 $47.36 12,701
2023-06-05 $47.27 $47.27 $46.85 $46.86 $46.86 2,400
2023-06-02 $46.69 $47.17 $46.69 $47.14 $47.14 4,103
2023-06-01 $45.68 $46.06 $45.68 $45.92 $45.92 6,651
2023-05-31 $45.33 $45.33 $45.16 $45.25 $45.25 5,269
2023-05-30 $45.91 $45.94 $45.66 $45.83 $45.83 2,188
2023-05-26 $46.42 $46.58 $46.22 $46.41 $46.41 3,706
2023-05-25 $46.34 $46.34 $45.97 $46.15 $46.15 4,022
2023-05-24 $47.04 $47.04 $46.65 $46.65 $46.65 21,065
2023-05-23 $47.13 $47.48 $47.09 $47.19 $47.19 341,093
2023-05-22 $47.29 $47.44 $47.18 $47.27 $47.27 6,438
2023-05-19 $47.56 $47.56 $47.29 $47.34 $47.34 4,518
2023-05-18 $47.17 $47.31 $46.90 $47.31 $47.31 9,487
2023-05-17 $47.03 $47.53 $47.00 $47.37 $47.37 8,744
2023-05-16 $47.65 $47.65 $46.98 $46.98 $46.98 3,427
2023-05-15 $47.61 $48.03 $47.61 $47.88 $47.88 5,024
2023-05-12 $47.61 $47.71 $47.34 $47.51 $47.51 9,810
2023-05-11 $47.72 $47.72 $47.35 $47.53 $47.53 7,133
2023-05-10 $48.81 $48.81 $48.08 $48.37 $48.37 1,945
2023-05-09 $48.37 $48.73 $48.37 $48.61 $48.61 3,723
2023-05-08 $49.14 $49.15 $48.71 $48.71 $48.71 2,377
2023-05-05 $48.24 $48.94 $48.24 $48.78 $48.78 9,271
2023-05-04 $48.14 $48.14 $47.74 $47.76 $47.76 7,154
2023-05-03 $48.20 $48.55 $48.09 $48.09 $48.09 6,603
2023-05-02 $48.90 $48.90 $47.91 $48.37 $48.37 28,506
2023-05-01 $49.41 $49.41 $49.24 $49.25 $49.25 5,030
2023-04-28 $48.89 $49.48 $48.89 $49.45 $49.45 22,950
2023-04-27 $48.58 $49.08 $48.54 $49.04 $49.04 6,123
2023-04-26 $49.04 $49.04 $48.50 $48.58 $48.58 30,107
2023-04-25 $49.43 $49.43 $48.84 $48.86 $48.86 3,622
2023-04-24 $49.59 $49.96 $49.59 $49.89 $49.89 3,926
2023-04-21 $49.97 $49.97 $49.51 $49.69 $49.69 3,353
2023-04-20 $50.21 $50.21 $49.94 $50.06 $50.06 3,403
2023-04-19 $50.39 $50.44 $50.25 $50.37 $50.37 19,830
2023-04-18 $50.63 $50.83 $50.63 $50.83 $50.83 25,952
2023-04-17 $50.61 $50.69 $50.46 $50.64 $50.64 2,725
2023-04-14 $51.03 $51.03 $50.39 $50.68 $50.68 4,901
2023-04-13 $50.60 $50.85 $50.60 $50.83 $50.83 8,914
2023-04-12 $50.64 $50.64 $50.28 $50.28 $50.28 4,191
2023-04-11 $49.83 $50.36 $49.83 $50.20 $50.20 5,269
2023-04-10 $49.12 $49.52 $49.12 $49.52 $49.52 6,415
2023-04-06 $49.43 $49.43 $49.15 $49.20 $49.20 6,623
2023-04-05 $49.49 $49.49 $49.12 $49.47 $49.47 5,326
2023-04-04 $50.23 $50.23 $49.48 $49.62 $49.62 3,085
2023-04-03 $49.95 $50.36 $49.95 $50.26 $50.26 8,440
2023-03-31 $49.21 $49.34 $49.20 $49.32 $49.32 1,744
2023-03-30 $49.06 $49.06 $48.89 $49.02 $49.02 14,889
2023-03-29 $48.41 $48.55 $48.39 $48.55 $48.55 11,449
2023-03-28 $47.55 $48.01 $47.55 $47.96 $47.96 8,865
2023-03-27 $47.15 $47.61 $47.07 $47.47 $47.47 16,110
2023-03-24 $46.47 $46.99 $46.37 $46.85 $46.85 4,440
2023-03-23 $47.53 $47.90 $46.70 $46.98 $46.98 4,786
2023-03-22 $47.84 $47.94 $47.30 $47.30 $47.30 4,432
2023-03-21 $47.50 $47.86 $47.49 $47.84 $47.84 2,165
2023-03-20 $46.67 $47.28 $46.67 $47.08 $47.08 15,689
2023-03-17 $46.44 $46.44 $46.09 $46.28 $46.28 8,837
2023-03-16 $45.92 $46.67 $45.86 $46.66 $46.66 6,080
2023-03-15 $46.99 $46.99 $45.93 $46.35 $46.35 5,330
2023-03-14 $48.29 $48.70 $47.89 $48.23 $48.23 13,108
2023-03-13 $47.54 $48.09 $47.54 $47.85 $47.85 3,303
2023-03-10 $48.95 $49.10 $48.13 $48.13 $48.13 4,909
2023-03-09 $49.72 $49.86 $48.93 $48.93 $48.93 10,389
2023-03-08 $49.75 $49.75 $49.50 $49.70 $49.70 10,683
2023-03-07 $50.03 $50.03 $49.48 $49.58 $49.58 4,301
2023-03-06 $50.90 $50.90 $50.56 $50.65 $50.65 9,298
2023-03-03 $50.53 $51.17 $50.53 $51.07 $51.07 22,701
2023-03-02 $49.80 $50.47 $49.80 $50.45 $50.45 6,252
2023-03-01 $49.58 $50.02 $49.58 $49.97 $49.97 8,048
2023-02-28 $49.38 $49.50 $49.27 $49.30 $49.30 23,537
2023-02-27 $49.62 $49.68 $49.48 $49.56 $49.56 3,824
2023-02-24 $49.13 $49.29 $49.04 $49.28 $49.28 3,627
2023-02-23 $49.87 $50.08 $49.28 $49.76 $49.76 76,402
2023-02-22 $49.92 $49.94 $49.53 $49.65 $49.65 4,072
2023-02-21 $50.25 $50.28 $49.96 $49.96 $49.96 11,184
2023-02-17 $50.45 $50.45 $50.30 $50.37 $50.37 1,394
2023-02-16 $50.63 $51.20 $50.63 $50.80 $50.80 6,821
2023-02-15 $50.79 $51.01 $50.58 $51.01 $51.01 109,236
2023-02-14 $51.43 $51.53 $51.10 $51.36 $51.36 5,423
2023-02-13 $51.04 $51.26 $51.04 $51.23 $51.23 3,050
2023-02-10 $50.67 $51.16 $50.67 $51.13 $51.13 2,659
2023-02-09 $51.15 $51.15 $50.42 $50.52 $50.52 2,195
2023-02-08 $50.99 $51.07 $50.76 $50.76 $50.76 4,785
2023-02-07 $50.46 $51.05 $50.38 $51.05 $51.05 4,930
2023-02-06 $50.50 $50.66 $50.04 $50.43 $50.43 21,701
2023-02-03 $50.96 $51.44 $50.66 $50.74 $50.74 44,370
2023-02-02 $52.15 $52.15 $50.95 $51.30 $51.30 16,549
2023-02-01 $52.04 $52.27 $51.47 $52.18 $52.18 5,454
2023-01-31 $51.58 $52.20 $51.58 $52.14 $52.14 8,331
2023-01-30 $52.06 $52.15 $51.66 $51.66 $51.66 6,746
2023-01-27 $52.54 $52.71 $52.27 $52.28 $52.28 6,481
2023-01-26 $52.44 $52.71 $51.97 $52.71 $52.71 8,738
2023-01-25 $51.49 $52.01 $51.49 $52.01 $52.01 9,124
2023-01-24 $51.67 $51.94 $51.40 $51.86 $51.86 7,117
2023-01-23 $51.77 $52.01 $51.70 $51.89 $51.89 6,080
2023-01-20 $51.09 $51.80 $51.09 $51.80 $51.80 3,140
2023-01-19 $51.06 $51.40 $50.90 $51.29 $51.29 7,004
2023-01-18 $52.23 $52.46 $51.32 $51.32 $51.32 4,468
2023-01-17 $51.92 $51.98 $51.84 $51.86 $51.86 12,447
2023-01-13 $51.68 $52.13 $51.68 $52.10 $52.10 3,776
2023-01-12 $51.47 $52.04 $51.47 $51.95 $51.95 10,079
2023-01-11 $51.11 $51.11 $50.88 $51.07 $51.07 4,428
2023-01-10 $50.36 $50.85 $50.35 $50.85 $50.85 1,266
2023-01-09 $50.74 $50.80 $50.32 $50.32 $50.32 5,034
2023-01-06 $49.49 $50.27 $49.49 $50.27 $50.27 3,804
2023-01-05 $48.60 $48.94 $48.60 $48.90 $48.90 17,772
2023-01-04 $48.60 $48.85 $48.43 $48.85 $48.85 11,099
2023-01-03 $49.03 $49.03 $48.31 $48.55 $48.55 3,126
2022-12-30 $49.07 $49.28 $48.98 $49.24 $49.24 9,715
2022-12-29 $49.14 $49.53 $49.14 $49.37 $49.37 10,513
2022-12-28 $49.56 $49.56 $48.95 $48.96 $48.96 6,427
2022-12-27 $49.44 $49.86 $49.44 $49.81 $49.81 6,732
2022-12-23 $48.93 $49.50 $48.85 $49.50 $49.50 8,723
2022-12-22 $49.24 $49.24 $48.17 $48.73 $48.73 10,385
2022-12-21 $49.23 $49.66 $49.04 $49.45 $49.45 127,237
2022-12-20 $48.44 $48.85 $48.44 $48.70 $48.70 10,320
2022-12-19 $48.48 $48.66 $48.00 $48.10 $48.10 64,793
2022-12-16 $49.72 $50.03 $49.59 $50.01 $48.39 14,620
2022-12-15 $50.65 $50.65 $50.27 $50.33 $48.70 13,612
2022-12-14 $51.59 $51.68 $51.25 $51.25 $49.59 5,177
2022-12-13 $52.36 $52.36 $51.54 $51.65 $49.97 4,941
2022-12-12 $50.75 $51.04 $50.66 $51.04 $49.39 5,613
2022-12-09 $51.08 $51.43 $50.72 $50.72 $49.07 5,107
2022-12-08 $51.51 $51.51 $51.07 $51.15 $49.49 5,485
2022-12-07 $50.96 $51.33 $50.95 $51.07 $49.41 8,892
2022-12-06 $51.64 $51.85 $50.89 $51.02 $49.36 5,601
2022-12-05 $52.84 $52.84 $51.38 $51.55 $49.88 67,962
2022-12-02 $52.27 $52.83 $51.96 $52.76 $52.76 7,568
2022-12-01 $53.39 $53.40 $52.65 $52.69 $52.69 126,001
2022-11-30 $52.46 $52.84 $52.02 $52.84 $52.84 4,371
2022-11-29 $51.77 $52.13 $51.77 $51.97 $51.97 3,517
2022-11-28 $51.64 $51.77 $51.28 $51.28 $51.28 3,000
2022-11-25 $52.38 $52.38 $52.28 $52.28 $52.28 576
2022-11-23 $51.94 $52.20 $51.84 $52.18 $52.18 4,762
2022-11-22 $51.23 $52.02 $51.23 $52.02 $52.02 8,302
2022-11-21 $49.97 $50.76 $49.97 $50.71 $50.71 2,710
2022-11-18 $50.83 $51.18 $50.79 $51.12 $51.12 6,443
2022-11-17 $50.77 $51.12 $50.47 $51.12 $51.12 3,790
2022-11-16 $51.70 $51.71 $51.35 $51.41 $51.41 35,492
2022-11-15 $52.02 $52.02 $51.89 $51.91 $51.91 3,978
2022-11-14 $51.46 $51.95 $51.46 $51.51 $51.51 2,317
2022-11-11 $51.40 $51.86 $51.36 $51.68 $51.68 12,459
2022-11-10 $50.55 $50.74 $50.23 $50.71 $50.71 2,377
2022-11-09 $49.90 $49.90 $48.85 $48.85 $48.85 4,009
2022-11-08 $49.93 $50.63 $49.70 $50.39 $50.39 5,483
2022-11-07 $49.75 $49.91 $49.75 $49.79 $49.79 5,989
2022-11-04 $49.44 $49.74 $49.02 $49.46 $49.46 5,725
2022-11-03 $47.28 $48.22 $47.20 $47.95 $47.95 80,605
2022-11-02 $48.35 $49.24 $47.70 $47.70 $47.70 5,126
2022-11-01 $49.25 $49.25 $48.70 $48.89 $48.89 12,201
2022-10-31 $47.88 $48.67 $47.88 $48.32 $48.32 20,948
2022-10-28 $48.19 $48.37 $48.19 $48.36 $48.36 4,082
2022-10-27 $48.71 $48.85 $48.42 $48.42 $48.42 12,594
2022-10-26 $47.90 $48.69 $47.90 $48.37 $48.37 7,780
2022-10-25 $47.43 $47.65 $47.39 $47.63 $47.63 2,867
2022-10-24 $47.05 $47.17 $47.01 $47.06 $47.06 3,419
2022-10-21 $45.92 $47.33 $45.92 $47.28 $47.28 2,975
2022-10-20 $46.11 $46.66 $45.90 $45.94 $45.94 4,449
2022-10-19 $45.71 $45.96 $45.71 $45.92 $45.92 1,410
2022-10-18 $45.74 $45.88 $45.45 $45.86 $45.86 4,919
2022-10-17 $45.76 $45.87 $45.54 $45.55 $45.55 5,506
2022-10-14 $46.21 $46.21 $44.52 $44.52 $44.52 4,168
2022-10-13 $44.69 $46.34 $44.69 $46.24 $46.24 7,207
2022-10-12 $44.92 $45.21 $44.80 $44.93 $44.93 20,801
2022-10-11 $45.00 $45.78 $45.00 $45.13 $45.13 5,430
2022-10-10 $46.10 $46.10 $45.37 $45.43 $45.43 13,461
2022-10-07 $46.20 $46.20 $45.45 $45.70 $45.70 7,988
2022-10-06 $46.30 $46.40 $46.17 $46.27 $46.27 7,890
2022-10-05 $46.36 $46.80 $46.00 $46.61 $46.61 3,782
2022-10-04 $45.77 $46.70 $45.77 $46.70 $46.70 4,298
2022-10-03 $44.89 $45.21 $44.87 $45.05 $45.05 3,361
2022-09-30 $43.30 $43.64 $43.30 $43.31 $43.31 1,526
2022-09-29 $43.63 $43.63 $43.00 $43.50 $43.50 8,020
2022-09-28 $43.05 $44.14 $42.98 $43.93 $43.93 6,360
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