Hudson Pacific Properties Inc (HPP) Exchange: NYSE

Data as of March 29, 2024

$6.38 ($0.06) 0.95%

Hudson Pacific Properties Inc - Daily Information
Click for more stock information on Hudson Pacific Properties Inc.
Daily Information Data
Date March 29, 2024
Open $6.20
Previous Close $6.38
High $6.41
Low $6.18
Adjusted Open $6.20
Previous Adjusted Close $6.38
Adjusted High $6.41
Adjusted Low $6.18

About Hudson Pacific Properties Inc (HPP)

Hudson Pacific Properties Inc (HPP) is a US based publicly traded Real Estate Investment Trust (REIT). Founded in 2006, Hudson Pacific is headquartered in Los Angeles, California and is focused on owning, operating and acquiring premier office, media and entertainment, data center and industrial properties in select West Coast Markets. Since inception, HPP has acquired more than 72 office, data center, industrial, and bio-tech properties, totaling over 23 million square feet. Nine of its properties in its portfolio are Westside properties, collectively totaling over 6.7 million square feet. Hudson Pacific employs more than 240 real estate professionals and has increased its total stockholder return by 156.6% since launching in 2010.

Historical Stock Data for Hudson Pacific Properties Inc (HPP)

Date Open High Low Close Adj.Close Volume
2024-03-15 $6.20 $6.41 $6.18 $6.38 $6.38 3,087,641
2024-03-14 $6.61 $6.64 $6.23 $6.32 $6.27 1,941,839
2024-03-13 $6.56 $6.78 $6.56 $6.68 $6.68 1,441,546
2024-03-12 $6.64 $6.74 $6.48 $6.58 $6.58 1,718,634
2024-03-11 $6.83 $6.96 $6.65 $6.68 $6.68 1,254,969
2024-03-08 $6.92 $7.20 $6.80 $6.85 $6.85 2,615,907
2024-03-07 $6.75 $6.89 $6.44 $6.68 $6.68 3,557,729
2024-03-06 $6.71 $6.71 $6.42 $6.64 $6.64 2,577,930
2024-03-05 $6.53 $6.72 $6.45 $6.59 $6.59 1,373,426
2024-03-04 $6.20 $6.66 $6.15 $6.64 $6.64 2,421,980
2024-03-01 $6.36 $6.45 $6.21 $6.25 $6.25 2,995,789
2024-02-29 $6.56 $6.73 $6.22 $6.34 $6.34 6,047,644
2024-02-28 $6.36 $6.67 $6.34 $6.37 $6.37 2,620,473
2024-02-27 $6.54 $6.62 $6.44 $6.50 $6.50 2,039,883
2024-02-26 $6.49 $6.63 $6.36 $6.40 $6.40 1,784,027
2024-02-23 $6.58 $6.68 $6.46 $6.53 $6.53 2,181,402
2024-02-22 $6.63 $6.75 $6.49 $6.50 $6.50 2,448,983
2024-02-21 $6.66 $6.76 $6.63 $6.69 $6.69 2,317,036
2024-02-20 $6.90 $6.99 $6.69 $6.71 $6.71 3,791,714
2024-02-16 $7.01 $7.40 $6.87 $7.25 $7.25 3,084,189
2024-02-15 $6.80 $7.23 $6.80 $7.23 $7.23 4,323,300
2024-02-14 $6.83 $6.97 $6.71 $6.72 $6.72 3,820,006
2024-02-13 $7.43 $7.43 $6.51 $6.71 $6.71 8,850,983
2024-02-12 $7.77 $8.17 $7.77 $8.04 $8.04 2,311,837
2024-02-09 $7.67 $7.81 $7.53 $7.69 $7.69 3,629,257
2024-02-08 $7.52 $7.78 $7.44 $7.69 $7.69 2,516,276
2024-02-07 $7.58 $7.61 $7.33 $7.48 $7.48 2,418,818
2024-02-06 $7.66 $7.81 $7.45 $7.56 $7.56 2,543,387
2024-02-05 $7.78 $7.78 $7.56 $7.70 $7.70 1,896,977
2024-02-02 $7.74 $8.08 $7.59 $7.99 $7.99 2,684,185
2024-02-01 $8.19 $8.21 $7.62 $7.99 $7.99 4,709,469
2024-01-31 $8.71 $8.71 $8.10 $8.19 $8.19 4,701,940
2024-01-30 $8.82 $8.89 $8.70 $8.75 $8.75 1,307,409
2024-01-29 $8.73 $8.96 $8.66 $8.95 $8.95 1,555,146
2024-01-26 $8.84 $8.99 $8.68 $8.75 $8.75 1,181,065
2024-01-25 $8.88 $8.90 $8.67 $8.80 $8.80 1,765,417
2024-01-24 $9.05 $9.06 $8.52 $8.63 $8.63 1,511,738
2024-01-23 $9.13 $9.25 $8.59 $8.80 $8.80 1,777,943
2024-01-22 $8.73 $8.94 $8.72 $8.93 $8.93 1,548,537
2024-01-19 $8.37 $8.69 $8.20 $8.65 $8.65 1,759,002
2024-01-18 $8.33 $8.52 $8.15 $8.28 $8.28 2,645,723
2024-01-17 $8.47 $8.47 $7.99 $8.29 $8.29 6,082,727
2024-01-16 $8.62 $8.69 $8.45 $8.61 $8.61 2,670,212
2024-01-12 $9.13 $9.20 $8.76 $8.79 $8.79 3,405,104
2024-01-11 $9.24 $9.26 $8.77 $8.90 $8.90 4,245,366
2024-01-10 $9.20 $9.44 $9.18 $9.37 $9.37 2,199,118
2024-01-09 $9.34 $9.35 $9.11 $9.20 $9.20 4,115,530
2024-01-08 $9.58 $9.80 $9.49 $9.56 $9.56 3,854,871
2024-01-05 $9.40 $9.84 $9.34 $9.67 $9.67 3,284,204
2024-01-04 $9.12 $9.70 $8.94 $9.64 $9.64 3,801,946
2024-01-03 $9.21 $9.36 $8.92 $9.19 $9.19 3,809,986
2024-01-02 $9.42 $9.86 $9.34 $9.50 $9.50 3,077,444
2023-12-29 $9.40 $9.48 $9.28 $9.31 $9.31 2,504,836
2023-12-28 $9.04 $9.57 $8.96 $9.47 $9.47 2,664,805
2023-12-27 $9.08 $9.11 $8.82 $9.02 $9.02 1,740,320
2023-12-26 $8.84 $9.11 $8.75 $9.03 $9.03 2,355,483
2023-12-22 $9.07 $9.20 $8.71 $8.77 $8.77 1,980,690
2023-12-21 $9.14 $9.18 $8.76 $8.94 $8.94 2,785,227
2023-12-20 $8.93 $9.48 $8.82 $8.95 $8.95 4,246,863
2023-12-19 $8.71 $8.92 $8.64 $8.79 $8.79 2,648,100
2023-12-18 $8.69 $8.75 $8.48 $8.59 $8.59 2,908,235
2023-12-15 $8.95 $9.03 $8.54 $8.62 $8.62 6,730,064
2023-12-14 $8.49 $9.19 $8.45 $8.94 $8.94 7,539,943
2023-12-13 $7.27 $8.18 $7.13 $8.09 $8.09 5,127,685
2023-12-12 $7.51 $7.56 $7.23 $7.24 $7.24 2,039,696
2023-12-11 $7.54 $7.62 $7.37 $7.47 $7.47 1,899,018
2023-12-08 $7.60 $7.73 $7.44 $7.61 $7.61 3,260,376
2023-12-07 $7.19 $7.76 $7.17 $7.69 $7.69 5,073,951
2023-12-06 $7.28 $7.64 $7.23 $7.25 $7.25 3,972,121
2023-12-05 $7.16 $7.21 $7.02 $7.17 $7.17 4,182,412
2023-12-04 $6.70 $7.19 $6.60 $7.19 $7.19 4,868,284
2023-12-01 $5.87 $6.73 $5.81 $6.71 $6.71 5,940,169
2023-11-30 $6.01 $6.17 $5.81 $5.87 $5.87 3,649,215
2023-11-29 $5.83 $6.19 $5.81 $5.91 $5.91 3,275,936
2023-11-28 $5.35 $5.77 $5.18 $5.75 $5.75 3,888,299
2023-11-27 $5.24 $5.41 $5.07 $5.31 $5.31 2,024,735
2023-11-24 $5.28 $5.32 $5.15 $5.30 $5.30 935,663
2023-11-22 $5.30 $5.40 $5.18 $5.28 $5.28 1,440,819
2023-11-21 $5.38 $5.38 $5.18 $5.20 $5.20 2,080,257
2023-11-20 $5.48 $5.53 $5.38 $5.46 $5.46 1,859,715
2023-11-17 $5.48 $5.54 $5.38 $5.49 $5.49 1,828,262
2023-11-16 $5.70 $5.74 $5.38 $5.41 $5.41 2,862,597
2023-11-15 $5.62 $5.95 $5.62 $5.74 $5.74 3,636,818
2023-11-14 $5.38 $5.82 $5.38 $5.67 $5.67 5,233,595
2023-11-13 $5.04 $5.19 $4.87 $4.97 $4.97 4,682,205
2023-11-10 $5.44 $5.49 $5.13 $5.27 $5.27 3,831,096
2023-11-09 $5.27 $5.79 $5.21 $5.38 $5.38 10,179,128
2023-11-08 $5.14 $5.29 $5.00 $5.21 $5.21 3,502,848
2023-11-07 $5.27 $5.27 $5.08 $5.12 $5.12 2,204,646
2023-11-06 $5.44 $5.47 $5.27 $5.31 $5.31 2,711,154
2023-11-03 $5.05 $5.71 $5.05 $5.46 $5.46 4,910,613
2023-11-02 $4.70 $4.92 $4.43 $4.84 $4.84 8,195,770
2023-11-01 $4.42 $4.60 $4.39 $4.49 $4.49 3,925,975
2023-10-31 $4.60 $4.68 $4.39 $4.46 $4.46 3,492,534
2023-10-30 $4.63 $4.85 $4.46 $4.55 $4.55 4,096,117
2023-10-27 $4.75 $4.80 $4.52 $4.53 $4.53 2,406,513
2023-10-26 $4.73 $4.82 $4.53 $4.70 $4.70 3,779,620
2023-10-25 $4.87 $4.88 $4.61 $4.69 $4.69 3,815,696
2023-10-24 $5.00 $5.17 $4.92 $4.94 $4.94 2,952,688
2023-10-23 $4.97 $5.06 $4.89 $4.90 $4.90 3,150,576
2023-10-20 $5.09 $5.25 $5.04 $5.04 $5.04 4,538,666
2023-10-19 $5.35 $5.42 $5.09 $5.11 $5.11 3,727,055
2023-10-18 $5.68 $5.72 $5.45 $5.45 $5.45 2,571,823
2023-10-17 $5.70 $5.97 $5.70 $5.82 $5.82 3,836,910
2023-10-16 $5.82 $5.96 $5.66 $5.82 $5.82 3,014,792
2023-10-13 $5.88 $5.97 $5.62 $5.70 $5.70 3,343,242
2023-10-12 $6.11 $6.11 $5.73 $5.82 $5.82 3,566,470
2023-10-11 $6.05 $6.26 $6.05 $6.15 $6.15 3,752,152
2023-10-10 $6.04 $6.17 $5.94 $5.96 $5.96 2,504,767
2023-10-09 $5.75 $6.04 $5.70 $5.96 $5.96 2,522,847
2023-10-06 $5.95 $5.97 $5.46 $5.87 $5.87 5,418,895
2023-10-05 $6.05 $6.14 $5.87 $6.04 $6.04 3,396,033
2023-10-04 $5.89 $6.09 $5.80 $6.07 $6.07 3,133,553
2023-10-03 $6.22 $6.32 $5.71 $5.85 $5.85 3,786,939
2023-10-02 $6.64 $6.72 $6.21 $6.24 $6.24 4,159,733
2023-09-29 $6.81 $6.90 $6.52 $6.65 $6.65 3,137,019
2023-09-28 $6.54 $6.81 $6.47 $6.72 $6.72 3,887,195
2023-09-27 $6.81 $6.95 $6.39 $6.58 $6.58 4,514,380
2023-09-26 $6.73 $6.95 $6.63 $6.74 $6.74 4,443,934
2023-09-25 $6.48 $6.76 $6.32 $6.61 $6.61 4,947,497
2023-09-22 $6.51 $6.82 $6.22 $6.54 $6.54 5,568,938
2023-09-21 $6.90 $7.12 $6.40 $6.46 $6.46 7,508,610
2023-09-20 $7.06 $7.40 $6.81 $6.81 $6.81 4,168,008
2023-09-19 $6.73 $7.03 $6.71 $6.74 $6.74 3,206,105
2023-09-18 $6.98 $6.99 $6.64 $6.70 $6.70 3,451,294
2023-09-15 $6.82 $7.05 $6.79 $7.00 $7.00 7,820,182
2023-09-14 $6.94 $7.29 $6.94 $7.00 $7.00 3,039,448
2023-09-13 $7.00 $7.16 $6.74 $6.85 $6.85 3,272,989
2023-09-12 $7.18 $7.18 $6.93 $6.99 $6.99 4,525,897
2023-09-11 $7.28 $7.34 $7.09 $7.18 $7.18 3,421,222
2023-09-08 $6.87 $7.24 $6.69 $7.21 $7.21 11,551,693
2023-09-07 $7.09 $7.54 $7.09 $7.40 $7.40 4,386,154
2023-09-06 $7.11 $7.34 $6.94 $7.21 $7.21 3,138,066
2023-09-05 $7.10 $7.31 $7.04 $7.11 $7.11 3,176,150
2023-09-01 $6.94 $7.10 $6.90 $7.02 $7.02 1,572,918
2023-08-31 $6.85 $6.87 $6.74 $6.81 $6.81 2,219,885
2023-08-30 $6.87 $6.95 $6.72 $6.83 $6.83 1,744,774
2023-08-29 $6.54 $6.96 $6.42 $6.85 $6.85 3,414,875
2023-08-28 $6.24 $6.53 $6.19 $6.49 $6.49 2,077,641
2023-08-25 $6.28 $6.45 $6.14 $6.17 $6.17 2,457,716
2023-08-24 $6.29 $6.67 $6.18 $6.21 $6.21 2,766,598
2023-08-23 $5.97 $6.35 $5.69 $6.29 $6.29 3,220,036
2023-08-22 $6.00 $6.04 $5.80 $5.93 $5.93 2,504,535
2023-08-21 $5.82 $5.93 $5.75 $5.91 $5.91 2,574,014
2023-08-18 $5.69 $5.91 $5.64 $5.85 $5.85 2,135,938
2023-08-17 $5.80 $6.16 $5.51 $5.85 $5.85 3,194,292
2023-08-16 $5.85 $6.00 $5.84 $5.87 $5.87 2,780,687
2023-08-15 $5.93 $6.08 $5.88 $5.94 $5.94 3,698,473
2023-08-14 $6.24 $6.34 $6.13 $6.23 $6.23 3,096,222
2023-08-11 $6.21 $6.43 $6.20 $6.36 $6.36 1,900,188
2023-08-10 $6.18 $6.45 $6.18 $6.27 $6.27 2,525,915
2023-08-09 $6.41 $6.41 $6.06 $6.13 $6.13 4,068,852
2023-08-08 $6.29 $6.43 $6.08 $6.41 $6.41 3,196,101
2023-08-07 $6.08 $6.60 $6.01 $6.55 $6.55 5,437,302
2023-08-04 $5.81 $6.15 $5.79 $6.03 $6.03 2,533,967
2023-08-03 $5.64 $5.96 $5.41 $5.90 $5.90 3,339,698
2023-08-02 $5.55 $5.73 $5.25 $5.70 $5.70 4,100,034
2023-08-01 $5.89 $5.92 $5.55 $5.59 $5.59 2,036,022
2023-07-31 $5.85 $6.06 $5.84 $5.87 $5.87 1,934,658
2023-07-28 $5.85 $5.95 $5.77 $5.82 $5.82 2,107,083
2023-07-27 $5.94 $6.03 $5.69 $5.69 $5.69 4,544,996
2023-07-26 $5.56 $5.90 $5.55 $5.89 $5.89 3,137,644
2023-07-25 $5.61 $5.70 $5.50 $5.54 $5.54 2,541,583
2023-07-24 $5.54 $5.79 $5.54 $5.64 $5.64 2,310,817
2023-07-21 $5.61 $5.65 $5.40 $5.56 $5.56 2,697,724
2023-07-20 $5.76 $5.78 $5.46 $5.55 $5.55 6,407,907
2023-07-19 $5.51 $5.84 $5.51 $5.77 $5.77 5,903,942
2023-07-18 $5.14 $5.46 $5.12 $5.45 $5.45 5,619,422
2023-07-17 $5.38 $5.38 $5.11 $5.11 $5.11 2,303,412
2023-07-14 $5.45 $5.47 $5.30 $5.32 $5.32 3,921,290
2023-07-13 $5.32 $5.48 $5.21 $5.45 $5.45 5,354,985
2023-07-12 $5.36 $5.55 $5.28 $5.32 $5.32 7,233,742
2023-07-11 $5.07 $5.31 $4.97 $5.24 $5.24 6,132,308
2023-07-10 $4.92 $5.08 $4.78 $4.98 $4.98 5,845,139
2023-07-07 $4.40 $5.21 $4.40 $5.02 $5.02 9,012,798
2023-07-06 $4.38 $4.42 $4.15 $4.40 $4.40 4,109,602
2023-07-05 $4.52 $4.67 $4.35 $4.46 $4.46 4,278,996
2023-07-03 $4.21 $4.54 $4.21 $4.53 $4.53 3,465,155
2023-06-30 $4.46 $4.50 $4.05 $4.22 $4.22 8,675,209
2023-06-29 $4.31 $4.63 $4.28 $4.40 $4.40 8,766,294
2023-06-28 $4.64 $4.64 $4.19 $4.32 $4.32 8,087,646
2023-06-27 $4.57 $4.87 $4.41 $4.64 $4.64 8,660,439
2023-06-26 $4.11 $4.66 $4.08 $4.57 $4.57 8,171,653
2023-06-23 $4.33 $4.42 $4.05 $4.08 $4.08 24,365,675
2023-06-22 $4.69 $4.70 $4.37 $4.41 $4.41 6,146,645
2023-06-21 $4.80 $4.91 $4.57 $4.75 $4.75 4,640,785
2023-06-20 $4.76 $4.88 $4.58 $4.82 $4.82 4,663,762
2023-06-16 $4.76 $4.90 $4.71 $4.85 $4.85 8,979,869
2023-06-15 $4.81 $4.91 $4.74 $4.88 $4.88 3,747,125
2023-06-14 $5.05 $5.20 $4.79 $4.80 $4.80 5,038,851
2023-06-13 $5.10 $5.27 $4.96 $4.99 $4.99 5,171,047
2023-06-12 $5.19 $5.31 $4.99 $5.01 $5.01 4,351,545
2023-06-09 $5.26 $5.31 $5.11 $5.19 $5.19 3,946,989
2023-06-08 $5.41 $5.41 $5.05 $5.24 $5.24 5,258,073
2023-06-07 $5.24 $5.72 $5.23 $5.45 $5.45 6,348,769
2023-06-06 $4.73 $5.34 $4.71 $5.17 $5.17 3,524,901
2023-06-05 $4.97 $5.04 $4.74 $4.77 $4.77 2,612,600
2023-06-02 $4.70 $5.04 $4.70 $4.97 $4.97 4,071,018
2023-06-01 $4.73 $4.74 $4.39 $4.58 $4.58 2,925,752
2023-05-31 $4.70 $4.77 $4.51 $4.67 $4.67 4,746,853
2023-05-30 $4.50 $4.77 $4.50 $4.73 $4.73 3,955,529
2023-05-26 $4.45 $4.54 $4.31 $4.50 $4.50 2,427,492
2023-05-25 $4.59 $4.62 $4.41 $4.43 $4.43 2,209,254
2023-05-24 $4.99 $5.01 $4.62 $4.65 $4.65 2,467,991
2023-05-23 $4.70 $5.18 $4.70 $5.00 $5.00 5,423,907
2023-05-22 $4.61 $4.86 $4.46 $4.71 $4.71 3,609,242
2023-05-19 $4.51 $4.76 $4.45 $4.56 $4.56 5,226,287
2023-05-18 $4.53 $4.56 $4.29 $4.50 $4.50 3,332,361
2023-05-17 $4.17 $4.59 $4.08 $4.59 $4.59 4,246,330
2023-05-16 $4.27 $4.35 $4.12 $4.12 $4.12 3,650,800
2023-05-15 $4.40 $4.48 $4.30 $4.34 $4.34 3,321,627
2023-05-12 $4.61 $4.71 $4.30 $4.38 $4.38 3,144,525
2023-05-11 $4.61 $4.65 $4.49 $4.60 $4.60 2,588,396
2023-05-10 $4.84 $4.93 $4.64 $4.70 $4.70 2,709,278
2023-05-09 $4.90 $4.99 $4.41 $4.78 $4.78 5,919,286
2023-05-08 $5.30 $5.31 $5.09 $5.17 $5.17 3,117,619
2023-05-05 $5.00 $5.23 $4.95 $5.22 $5.22 4,036,290
2023-05-04 $4.87 $4.96 $4.59 $4.87 $4.87 5,235,945
2023-05-03 $4.98 $5.24 $4.86 $4.96 $4.96 3,556,721
2023-05-02 $5.30 $5.40 $4.83 $4.98 $4.98 4,204,566
2023-05-01 $5.51 $5.57 $5.29 $5.38 $5.38 2,192,825
2023-04-28 $5.41 $5.78 $5.40 $5.56 $5.56 2,515,630
2023-04-27 $5.22 $5.48 $5.15 $5.45 $5.45 3,255,520
2023-04-26 $5.19 $5.35 $5.15 $5.23 $5.23 3,850,531
2023-04-25 $5.58 $5.58 $5.12 $5.19 $5.19 3,737,942
2023-04-24 $5.68 $5.77 $5.53 $5.65 $5.65 2,154,021
2023-04-21 $5.81 $5.90 $5.63 $5.68 $5.68 2,570,820
2023-04-20 $6.08 $6.18 $5.82 $5.83 $5.83 3,474,886
2023-04-19 $5.52 $6.22 $5.46 $6.20 $6.20 5,918,205
2023-04-18 $5.88 $5.88 $5.52 $5.60 $5.60 3,675,651
2023-04-17 $5.63 $5.91 $5.59 $5.90 $5.90 7,445,422
2023-04-14 $5.95 $6.13 $5.53 $5.64 $5.64 5,774,924
2023-04-13 $6.07 $6.16 $5.84 $5.94 $5.94 3,815,706
2023-04-12 $6.59 $6.64 $6.05 $6.07 $6.07 3,414,674
2023-04-11 $6.42 $6.56 $6.23 $6.45 $6.45 3,037,099
2023-04-10 $6.45 $6.50 $6.02 $6.37 $6.37 4,325,861
2023-04-06 $6.51 $6.58 $6.37 $6.51 $6.51 3,152,880
2023-04-05 $6.38 $6.53 $6.28 $6.47 $6.47 2,261,624
2023-04-04 $6.65 $6.75 $6.29 $6.43 $6.43 3,265,099
2023-04-03 $6.70 $6.90 $6.52 $6.59 $6.59 2,730,513
2023-03-31 $6.48 $6.65 $6.35 $6.65 $6.65 3,718,266
2023-03-30 $6.48 $6.57 $6.35 $6.44 $6.44 2,928,093
2023-03-29 $6.03 $6.37 $5.98 $6.34 $6.34 4,675,387
2023-03-28 $5.85 $5.97 $5.72 $5.88 $5.88 3,575,133
2023-03-27 $5.90 $6.06 $5.76 $5.88 $5.88 5,855,870
2023-03-24 $5.39 $5.74 $5.27 $5.73 $5.73 5,945,786
2023-03-23 $6.03 $6.11 $5.40 $5.48 $5.48 7,371,808
2023-03-22 $6.51 $6.54 $6.01 $6.03 $6.03 3,887,251
2023-03-21 $6.25 $6.78 $6.16 $6.55 $6.55 5,842,103
2023-03-20 $6.14 $6.53 $6.14 $6.29 $6.29 5,889,067
2023-03-17 $6.59 $6.63 $6.02 $6.18 $6.18 12,817,996
2023-03-16 $7.30 $7.32 $6.77 $6.95 $6.68 5,352,545
2023-03-15 $7.24 $7.59 $7.04 $7.46 $7.17 4,521,011
2023-03-14 $7.99 $8.06 $7.20 $7.43 $7.14 9,112,711
2023-03-13 $7.87 $7.89 $7.60 $7.75 $7.45 4,397,846
2023-03-10 $8.62 $8.62 $7.71 $7.97 $7.66 5,993,914
2023-03-09 $8.83 $8.93 $8.65 $8.67 $8.33 3,328,988
2023-03-08 $8.81 $9.01 $8.75 $8.91 $8.56 2,483,181
2023-03-07 $9.20 $9.26 $8.70 $8.82 $8.48 3,040,182
2023-03-06 $9.28 $9.39 $9.20 $9.23 $8.87 2,148,045
2023-03-03 $9.19 $9.31 $9.06 $9.18 $9.18 2,003,699
2023-03-02 $9.08 $9.17 $8.89 $9.13 $9.13 2,413,088
2023-03-01 $9.16 $9.27 $9.03 $9.16 $9.16 2,238,454
2023-02-28 $9.29 $9.44 $9.22 $9.23 $9.23 1,935,219
2023-02-27 $9.52 $9.59 $9.24 $9.34 $9.34 1,747,292
2023-02-24 $9.45 $9.47 $9.24 $9.41 $9.41 1,447,764
2023-02-23 $9.75 $9.78 $9.43 $9.61 $9.61 1,330,109
2023-02-22 $9.67 $9.82 $9.54 $9.63 $9.63 1,711,732
2023-02-21 $10.07 $10.12 $9.64 $9.70 $9.70 1,768,569
2023-02-17 $10.34 $10.42 $10.04 $10.16 $10.16 1,622,573
2023-02-16 $10.61 $10.61 $10.35 $10.43 $10.43 1,403,570
2023-02-15 $10.50 $10.75 $10.44 $10.73 $10.73 1,154,492
2023-02-14 $10.50 $10.76 $10.37 $10.55 $10.55 1,577,785
2023-02-13 $10.46 $10.67 $10.39 $10.62 $10.62 1,307,949
2023-02-10 $10.46 $10.56 $10.31 $10.50 $10.50 1,765,033
2023-02-09 $10.92 $11.34 $10.41 $10.50 $10.50 2,152,305
2023-02-08 $10.82 $10.95 $10.67 $10.74 $10.74 2,441,552
2023-02-07 $10.77 $11.03 $10.55 $10.86 $10.86 1,511,546
2023-02-06 $11.02 $11.14 $10.62 $10.87 $10.87 1,349,324
2023-02-03 $11.57 $11.66 $11.05 $11.23 $11.23 2,041,207
2023-02-02 $11.73 $12.23 $11.71 $11.83 $11.83 3,347,998
2023-02-01 $11.30 $11.49 $10.98 $11.44 $11.44 1,600,376
2023-01-31 $10.81 $11.43 $10.79 $11.39 $11.39 2,508,704
2023-01-30 $10.78 $10.99 $10.74 $10.83 $10.83 1,576,075
2023-01-27 $10.07 $10.96 $10.07 $10.93 $10.93 3,094,008
2023-01-26 $10.29 $10.32 $9.94 $10.10 $10.10 2,756,246
2023-01-25 $10.01 $10.28 $9.91 $10.19 $10.19 2,336,552
2023-01-24 $10.13 $10.25 $10.07 $10.11 $10.11 992,928
2023-01-23 $10.19 $10.42 $10.00 $10.26 $10.26 1,917,417
2023-01-20 $10.21 $10.23 $9.96 $10.23 $10.23 1,400,298
2023-01-19 $10.25 $10.31 $10.05 $10.16 $10.16 1,312,498
2023-01-18 $10.50 $10.58 $10.20 $10.39 $10.39 1,234,483
2023-01-17 $10.59 $10.70 $10.45 $10.46 $10.46 1,373,189
2023-01-13 $10.38 $10.65 $10.35 $10.57 $10.57 1,528,627
2023-01-12 $10.31 $10.57 $10.12 $10.57 $10.57 2,172,069
2023-01-11 $9.73 $10.15 $9.70 $10.15 $10.15 3,253,148
2023-01-10 $9.50 $9.72 $9.40 $9.64 $9.64 3,492,779
2023-01-09 $9.64 $9.75 $9.35 $9.45 $9.45 3,019,308
2023-01-06 $9.37 $9.64 $9.10 $9.60 $9.60 3,955,032
2023-01-05 $9.55 $9.55 $9.16 $9.18 $9.18 4,169,782
2023-01-04 $9.45 $9.83 $9.45 $9.70 $9.70 2,667,668
2023-01-03 $9.70 $9.94 $9.33 $9.46 $9.46 2,849,869
2022-12-30 $9.60 $9.81 $9.52 $9.73 $9.73 2,400,265
2022-12-29 $9.49 $9.78 $9.42 $9.73 $9.73 1,984,500
2022-12-28 $9.78 $9.85 $9.40 $9.43 $9.43 1,706,068
2022-12-27 $9.81 $9.87 $9.62 $9.82 $9.82 1,421,133
2022-12-23 $9.62 $9.78 $9.58 $9.74 $9.74 1,151,322
2022-12-22 $9.51 $9.72 $9.31 $9.70 $9.70 2,106,651
2022-12-21 $9.76 $9.90 $9.65 $9.66 $9.66 1,823,705
2022-12-20 $9.56 $9.72 $9.54 $9.65 $9.65 4,237,549
2022-12-19 $9.95 $10.01 $9.53 $9.66 $9.66 2,712,057
2022-12-16 $10.08 $10.13 $9.56 $9.95 $9.95 7,014,828
2022-12-15 $10.69 $10.78 $10.46 $10.54 $10.28 2,545,823
2022-12-14 $10.36 $11.06 $10.32 $10.82 $10.55 3,662,017
2022-12-13 $10.79 $11.02 $10.32 $10.48 $10.22 2,638,620
2022-12-12 $10.40 $10.45 $10.13 $10.30 $10.05 3,353,646
2022-12-09 $9.80 $10.35 $9.80 $10.30 $10.05 1,842,886
2022-12-08 $9.83 $10.17 $9.79 $9.88 $9.64 3,598,228
2022-12-07 $10.06 $10.12 $9.65 $9.77 $9.53 2,703,962
2022-12-06 $10.60 $10.75 $10.10 $10.14 $9.89 2,093,398
2022-12-05 $11.19 $11.25 $10.68 $10.68 $10.42 1,703,947
2022-12-02 $11.31 $11.44 $11.15 $11.32 $11.32 1,289,694
2022-12-01 $11.67 $11.86 $11.35 $11.46 $11.46 1,773,922
2022-11-30 $11.24 $11.58 $11.02 $11.56 $11.56 2,078,722
2022-11-29 $11.04 $11.34 $10.94 $11.24 $11.24 1,984,253
2022-11-28 $11.04 $11.17 $10.89 $10.97 $10.97 2,009,230
2022-11-25 $10.86 $11.21 $10.86 $11.15 $11.15 685,490
2022-11-23 $10.87 $11.02 $10.75 $10.96 $10.96 1,340,742
2022-11-22 $10.61 $10.98 $10.53 $10.96 $10.96 1,832,713
2022-11-21 $10.60 $10.83 $10.57 $10.59 $10.59 2,137,969
2022-11-18 $10.95 $11.02 $10.63 $10.69 $10.69 1,518,381
2022-11-17 $10.58 $10.77 $10.44 $10.74 $10.74 1,431,271
2022-11-16 $11.23 $11.30 $10.78 $10.83 $10.83 3,271,280
2022-11-15 $11.68 $11.84 $11.28 $11.34 $11.34 1,546,751
2022-11-14 $11.76 $11.90 $11.41 $11.41 $11.41 1,416,084
2022-11-11 $11.69 $12.01 $11.50 $11.87 $11.87 2,261,021
2022-11-10 $11.12 $11.54 $11.12 $11.53 $11.53 3,103,661
2022-11-09 $10.89 $10.99 $10.53 $10.59 $10.59 1,974,169
2022-11-08 $10.90 $11.22 $10.69 $11.03 $11.03 1,681,149
2022-11-07 $11.16 $11.32 $10.73 $10.92 $10.92 1,353,497
2022-11-04 $10.89 $11.15 $10.77 $11.03 $11.03 1,826,767
2022-11-03 $10.91 $10.97 $10.33 $10.77 $10.77 1,619,234
2022-11-02 $10.98 $11.41 $10.84 $10.98 $10.98 2,327,610
2022-11-01 $11.24 $11.32 $11.03 $11.10 $11.10 1,657,762
2022-10-31 $10.95 $11.08 $10.83 $11.04 $11.04 1,536,623
2022-10-28 $10.79 $11.18 $10.75 $11.08 $11.08 1,786,317
2022-10-27 $10.95 $11.29 $10.78 $10.87 $10.87 3,374,464
2022-10-26 $11.05 $11.09 $10.76 $10.82 $10.82 1,657,293
2022-10-25 $10.47 $11.09 $10.45 $10.95 $10.95 2,137,694
2022-10-24 $10.42 $10.51 $10.21 $10.40 $10.40 1,798,374
2022-10-21 $10.29 $10.43 $10.16 $10.30 $10.30 2,063,148
2022-10-20 $10.46 $10.66 $10.25 $10.31 $10.31 1,563,500
2022-10-19 $10.47 $10.55 $10.18 $10.20 $10.20 1,455,995
2022-10-18 $11.07 $11.18 $10.67 $10.73 $10.73 1,543,033
2022-10-17 $10.92 $11.18 $10.81 $10.90 $10.90 2,476,612
2022-10-14 $10.78 $10.80 $10.52 $10.59 $10.59 1,495,019
2022-10-13 $10.01 $10.62 $9.86 $10.55 $10.55 1,340,880
2022-10-12 $10.13 $10.33 $9.95 $10.27 $10.27 1,788,290
2022-10-11 $10.05 $10.24 $9.83 $10.18 $10.18 1,891,675
2022-10-10 $10.20 $10.20 $10.00 $10.06 $10.06 1,505,790
2022-10-07 $10.36 $10.46 $10.04 $10.17 $10.17 2,171,582
2022-10-06 $10.69 $10.77 $10.29 $10.56 $10.56 2,234,619
2022-10-05 $11.10 $11.11 $10.26 $10.68 $10.68 3,328,253
2022-10-04 $11.18 $11.53 $11.18 $11.39 $11.39 3,096,963
2022-10-03 $11.16 $11.38 $10.92 $11.00 $11.00 2,532,757
2022-09-30 $11.11 $11.12 $10.86 $10.95 $10.95 4,567,580
2022-09-29 $11.35 $11.39 $10.87 $10.94 $10.94 3,353,965
2022-09-28 $10.98 $11.63 $10.84 $11.60 $11.60 3,190,486
2022-09-27 $10.94 $11.06 $10.69 $10.75 $10.75 3,354,601
2022-09-26 $11.66 $11.66 $10.81 $10.85 $10.85 3,551,653
2022-09-23 $11.80 $11.88 $11.44 $11.74 $11.74 3,316,469
2022-09-22 $11.67 $11.87 $11.31 $11.78 $11.78 4,204,304
2022-09-21 $12.42 $12.48 $11.71 $11.71 $11.71 2,936,936
2022-09-20 $12.48 $12.58 $12.15 $12.27 $12.27 3,485,282
2022-09-19 $12.48 $12.74 $12.36 $12.67 $12.67 3,937,383
2022-09-16 $12.68 $13.11 $12.54 $12.98 $12.98 29,248,702
2022-09-15 $13.66 $13.90 $13.11 $13.12 $12.87 3,480,919
2022-09-14 $13.75 $13.86 $13.58 $13.73 $13.47 2,803,289
2022-09-13 $14.14 $14.27 $13.81 $13.83 $13.83 2,220,028
2022-09-12 $14.29 $14.57 $14.26 $14.53 $14.53 3,742,159
2022-09-09 $14.31 $14.67 $14.07 $14.15 $14.15 5,481,192
2022-09-08 $13.49 $14.15 $13.45 $14.14 $14.14 2,501,404
2022-09-07 $13.08 $13.63 $13.07 $13.58 $13.58 2,495,222
2022-09-06 $13.27 $13.67 $13.12 $13.14 $13.14 4,861,271
2022-09-02 $13.08 $13.33 $12.99 $13.10 $13.10 2,266,632
2022-09-01 $13.15 $13.15 $12.74 $12.91 $12.91 1,700,182
2022-08-31 $13.56 $13.69 $13.19 $13.21 $13.21 2,145,365
2022-08-30 $13.55 $13.59 $13.33 $13.45 $13.45 2,022,679
2022-08-29 $13.42 $13.63 $13.25 $13.53 $13.53 1,811,376
2022-08-26 $13.99 $13.99 $13.38 $13.52 $13.52 1,727,018
2022-08-25 $13.73 $14.02 $13.66 $13.96 $13.96 1,137,046
2022-08-24 $13.92 $14.03 $13.69 $13.73 $13.73 1,309,152
2022-08-23 $14.04 $14.25 $13.96 $13.97 $13.97 1,731,843
2022-08-22 $14.35 $14.39 $13.95 $13.97 $13.97 1,189,589
2022-08-19 $14.70 $14.73 $14.38 $14.50 $14.50 875,682
2022-08-18 $14.84 $15.07 $14.74 $14.77 $14.77 981,140
2022-08-17 $15.21 $15.25 $14.84 $14.91 $14.91 928,086
2022-08-16 $15.09 $15.45 $14.99 $15.37 $15.37 1,003,618
2022-08-15 $15.37 $15.37 $15.18 $15.19 $15.19 1,060,599
2022-08-12 $15.49 $15.62 $15.30 $15.43 $15.43 863,846
2022-08-11 $15.02 $15.55 $14.99 $15.37 $15.37 1,453,768
2022-08-10 $14.55 $14.90 $14.46 $14.86 $14.86 1,759,135
2022-08-09 $14.23 $14.26 $13.99 $14.18 $14.18 1,240,949
2022-08-08 $14.34 $14.70 $14.17 $14.24 $14.24 1,336,220
2022-08-05 $14.06 $14.18 $13.85 $14.17 $14.17 1,429,205
2022-08-04 $14.32 $14.41 $14.01 $14.15 $14.15 1,223,510
2022-08-03 $14.58 $14.77 $14.40 $14.42 $14.42 2,042,614
2022-08-02 $14.98 $15.01 $14.53 $14.54 $14.54 2,196,051
2022-08-01 $14.86 $15.02 $14.62 $15.01 $15.01 1,831,822
2022-07-29 $14.82 $15.19 $14.71 $15.04 $15.04 2,863,502
2022-07-28 $14.68 $15.15 $14.59 $14.88 $14.88 1,459,741
2022-07-27 $14.64 $14.94 $14.32 $14.68 $14.68 1,198,088
2022-07-26 $14.58 $14.67 $14.33 $14.37 $14.37 1,042,038
2022-07-25 $14.53 $14.78 $14.49 $14.58 $14.58 1,215,780
2022-07-22 $14.58 $14.71 $14.35 $14.54 $14.54 891,428
2022-07-21 $14.67 $14.74 $14.18 $14.46 $14.46 1,066,399
2022-07-20 $14.71 $14.98 $14.62 $14.67 $14.67 871,463
2022-07-19 $14.42 $14.79 $14.35 $14.72 $14.72 1,083,875
2022-07-18 $14.34 $14.63 $14.15 $14.23 $14.23 1,470,716
2022-07-15 $14.23 $14.34 $14.03 $14.15 $14.15 1,994,932
2022-07-14 $14.04 $14.20 $13.92 $13.94 $13.94 1,379,857
2022-07-13 $14.77 $14.77 $14.34 $14.34 $14.34 1,679,587
2022-07-12 $14.44 $15.04 $14.44 $14.91 $14.91 1,290,994
2022-07-11 $14.72 $14.78 $14.37 $14.52 $14.52 1,840,927
2022-07-08 $15.16 $15.19 $14.79 $14.80 $14.80 1,902,604
2022-07-07 $15.42 $15.53 $15.19 $15.22 $15.22 1,487,462
2022-07-06 $15.48 $15.75 $15.16 $15.21 $15.21 2,717,587
2022-07-05 $15.10 $15.62 $14.61 $15.61 $15.61 2,430,284
2022-07-01 $14.74 $15.40 $14.74 $15.30 $15.30 1,955,452
2022-06-30 $14.99 $15.15 $14.59 $14.84 $14.84 3,624,526
2022-06-29 $15.39 $15.39 $15.02 $15.26 $15.26 1,970,612
2022-06-28 $15.75 $16.11 $15.42 $15.44 $15.44 2,070,307
2022-06-27 $16.06 $16.09 $15.51 $15.57 $15.57 2,156,597
2022-06-24 $15.65 $16.31 $15.56 $16.06 $16.06 4,013,861
2022-06-23 $15.33 $15.63 $15.16 $15.48 $15.48 2,879,313
2022-06-22 $15.35 $15.89 $15.22 $15.34 $15.34 4,004,316
2022-06-21 $16.38 $16.44 $15.82 $15.83 $15.83 2,458,546
2022-06-17 $15.54 $16.20 $15.49 $16.20 $16.20 5,668,245
2022-06-16 $16.16 $16.20 $15.27 $15.39 $15.39 6,076,649
2022-06-15 $16.38 $17.09 $16.24 $16.85 $16.58 3,382,183
2022-06-14 $16.68 $16.78 $16.00 $16.26 $16.00 2,908,138
2022-06-13 $17.71 $17.81 $16.52 $16.55 $16.29 3,880,260
2022-06-10 $17.95 $18.18 $17.86 $18.09 $17.80 2,831,200
2022-06-09 $19.11 $19.13 $18.17 $18.19 $17.90 2,676,115
2022-06-08 $19.78 $19.88 $19.11 $19.19 $18.88 1,006,543
2022-06-07 $19.25 $20.03 $19.08 $20.00 $19.68 1,841,548
2022-06-06 $19.64 $19.73 $19.22 $19.31 $19.00 1,495,513
2022-06-03 $19.69 $19.73 $19.27 $19.63 $19.32 1,938,650
2022-06-02 $19.39 $19.80 $19.27 $19.80 $19.48 1,605,976
2022-06-01 $19.82 $20.02 $19.06 $19.53 $19.22 2,103,749
2022-05-31 $20.04 $20.17 $19.83 $19.91 $19.59 1,771,487
2022-05-27 $20.00 $20.30 $20.00 $20.19 $19.87 1,816,591
2022-05-26 $20.15 $20.29 $19.94 $19.97 $19.65 2,213,397
2022-05-25 $19.89 $20.15 $19.74 $19.91 $19.59 2,502,266
2022-05-24 $20.20 $20.24 $19.34 $19.90 $19.58 2,161,306
2022-05-23 $20.11 $20.34 $19.73 $20.22 $19.90 2,197,164
2022-05-20 $20.06 $20.26 $19.45 $19.81 $19.49 2,948,814
2022-05-19 $20.06 $20.43 $19.73 $19.82 $19.50 3,774,994
2022-05-18 $20.80 $20.93 $20.14 $20.25 $19.93 3,237,395
2022-05-17 $20.63 $21.08 $20.47 $20.80 $20.47 1,978,642
2022-05-16 $20.61 $20.87 $20.34 $20.43 $20.10 2,311,743
2022-05-13 $20.75 $20.80 $20.32 $20.71 $20.38 1,734,223
2022-05-12 $20.26 $20.82 $20.15 $20.53 $20.20 2,148,063
2022-05-11 $20.64 $21.17 $20.23 $20.28 $19.96 2,296,750
2022-05-10 $21.40 $21.59 $20.29 $20.63 $20.30 1,739,813
2022-05-09 $22.03 $22.03 $21.13 $21.23 $20.89 2,595,373
2022-05-06 $22.30 $22.56 $21.93 $22.14 $21.79 1,815,291
2022-05-05 $23.17 $23.32 $22.25 $22.53 $22.17 1,242,686
2022-05-04 $22.93 $23.47 $22.63 $23.37 $23.00 1,338,209
2022-05-03 $22.68 $23.19 $22.45 $23.05 $22.68 1,705,307
2022-05-02 $23.34 $23.57 $22.50 $22.68 $22.32 2,668,592
2022-04-29 $24.29 $24.31 $23.19 $23.28 $22.91 2,772,489
2022-04-28 $24.80 $24.94 $23.95 $24.40 $24.01 2,767,422
2022-04-27 $25.34 $25.34 $24.66 $24.78 $24.38 1,456,354
2022-04-26 $25.39 $25.70 $25.27 $25.30 $24.90 1,336,409
2022-04-25 $25.11 $25.68 $24.86 $25.63 $25.22 1,631,018
2022-04-22 $25.51 $25.62 $25.18 $25.20 $24.80 1,236,574
2022-04-21 $26.16 $26.16 $25.45 $25.52 $25.11 803,553
2022-04-20 $25.83 $25.98 $25.52 $25.69 $25.28 1,629,313
2022-04-19 $25.50 $25.75 $25.38 $25.67 $25.26 1,434,564
2022-04-18 $25.55 $25.75 $25.17 $25.33 $24.93 954,250
2022-04-14 $25.67 $26.03 $25.47 $25.49 $25.08 750,150
2022-04-13 $25.63 $25.83 $25.33 $25.69 $25.28 778,779
2022-04-12 $25.60 $25.78 $25.23 $25.48 $25.07 1,509,723
2022-04-11 $25.29 $25.83 $25.20 $25.43 $25.02 1,070,542
2022-04-08 $25.71 $25.90 $25.46 $25.48 $25.07 808,152
2022-04-07 $26.27 $26.29 $25.37 $25.77 $25.36 1,592,803
2022-04-06 $26.35 $26.70 $26.33 $26.41 $25.99 943,965
2022-04-05 $27.25 $27.61 $26.54 $26.59 $26.16 837,438
2022-04-04 $27.97 $27.99 $27.28 $27.38 $26.94 1,055,790
2022-04-01 $28.03 $28.07 $27.62 $28.00 $27.55 1,183,528
2022-03-31 $28.27 $28.43 $27.74 $27.75 $27.31 1,497,575
2022-03-30 $28.51 $28.66 $28.08 $28.25 $27.80 886,027
2022-03-29 $27.59 $28.56 $27.39 $28.54 $28.08 1,595,855
2022-03-28 $27.61 $27.67 $27.28 $27.51 $27.07 1,014,007
2022-03-25 $27.17 $27.60 $26.98 $27.60 $27.16 2,398,565
2022-03-24 $26.77 $27.21 $26.59 $27.07 $26.64 1,767,231
2022-03-23 $27.16 $27.16 $26.67 $26.73 $26.30 1,102,588
2022-03-22 $27.08 $27.45 $26.98 $27.11 $26.68 817,694
2022-03-21 $26.90 $27.15 $26.78 $26.91 $26.48 583,371
2022-03-18 $26.84 $27.05 $26.38 $26.86 $26.43 1,433,002
2022-03-17 $26.75 $27.27 $26.71 $27.21 $26.53 618,685
2022-03-16 $27.19 $27.39 $26.24 $26.92 $26.25 1,074,463
2022-03-15 $26.86 $27.14 $26.45 $26.78 $26.11 1,022,631
2022-03-14 $27.46 $27.61 $26.60 $26.79 $26.12 1,309,308
2022-03-11 $27.70 $27.98 $27.20 $27.28 $26.60 799,804
2022-03-10 $26.90 $27.43 $26.68 $27.39 $26.70 925,975
2022-03-09 $26.99 $27.63 $26.90 $27.32 $26.64 953,173
2022-03-08 $26.67 $27.02 $26.26 $26.60 $25.93 1,309,253
2022-03-07 $26.50 $26.93 $26.27 $26.52 $25.86 1,387,907
2022-03-04 $26.31 $26.75 $26.12 $26.60 $25.93 1,417,599
2022-03-03 $26.66 $26.92 $26.26 $26.78 $26.11 1,201,751
2022-03-02 $26.49 $26.71 $26.39 $26.50 $25.84 1,485,301
2022-03-01 $26.23 $26.77 $26.01 $26.22 $25.56 1,687,678
2022-02-28 $25.25 $26.66 $25.21 $26.40 $25.74 3,037,964
2022-02-25 $24.91 $25.72 $24.91 $25.64 $25.00 1,081,121
2022-02-24 $23.85 $24.63 $23.55 $24.61 $23.99 1,586,405
2022-02-23 $25.25 $25.56 $24.53 $24.54 $23.93 690,875
2022-02-22 $25.38 $25.48 $24.85 $25.16 $24.53 845,102
2022-02-18 $26.00 $26.26 $25.46 $25.48 $24.84 630,937
2022-02-17 $25.16 $26.09 $24.87 $25.93 $25.28 1,349,509
2022-02-16 $24.99 $25.82 $24.72 $25.48 $24.84 1,950,878
2022-02-15 $24.21 $25.01 $24.13 $24.95 $24.32 1,972,460
2022-02-14 $24.14 $24.31 $23.78 $23.98 $23.38 1,697,130
2022-02-11 $24.00 $24.65 $23.89 $24.08 $23.48 1,220,577
2022-02-10 $23.76 $24.51 $23.71 $24.01 $23.41 719,940
2022-02-09 $23.81 $24.07 $23.81 $24.07 $23.47 819,534
2022-02-08 $23.80 $23.99 $23.46 $23.57 $22.98 729,512
2022-02-07 $23.69 $23.89 $23.48 $23.71 $23.12 811,503
2022-02-04 $23.46 $23.89 $23.11 $23.61 $23.02 713,541
2022-02-03 $23.76 $23.91 $23.53 $23.53 $22.94 747,538
2022-02-02 $24.00 $24.33 $23.86 $23.88 $23.28 771,687
2022-02-01 $23.55 $24.10 $23.34 $23.99 $23.39 780,381
2022-01-31 $22.91 $23.64 $22.68 $23.63 $23.04 1,192,320
2022-01-28 $22.47 $23.17 $21.97 $23.16 $22.58 1,125,109
2022-01-27 $23.27 $23.61 $22.30 $22.54 $21.98 914,487
2022-01-26 $23.70 $23.97 $22.95 $23.05 $22.47 954,708
2022-01-25 $23.10 $23.62 $22.66 $23.33 $22.75 1,156,752
2022-01-24 $23.27 $23.58 $22.42 $23.54 $22.95 1,880,108
2022-01-21 $24.35 $24.37 $23.71 $23.75 $23.15 1,322,232
2022-01-20 $24.75 $25.32 $24.39 $24.41 $23.80 1,120,768
2022-01-19 $25.73 $25.73 $24.97 $25.02 $24.39 905,076
2022-01-18 $26.10 $26.13 $25.44 $25.50 $24.86 847,284
2022-01-14 $26.64 $26.67 $25.88 $26.24 $25.58 1,132,527
2022-01-13 $26.20 $26.88 $26.08 $26.67 $26.00 924,305
2022-01-12 $25.59 $26.40 $25.59 $26.23 $25.57 1,049,047
2022-01-11 $26.65 $26.71 $26.12 $26.48 $25.82 566,467
2022-01-10 $27.22 $27.24 $26.49 $26.65 $25.98 1,066,197
2022-01-07 $26.58 $27.49 $26.58 $27.08 $26.40 1,296,665
2022-01-06 $26.46 $26.79 $26.11 $26.74 $26.07 1,575,260
2022-01-05 $26.72 $26.89 $26.06 $26.11 $25.46 1,081,271
2022-01-04 $25.80 $26.75 $25.80 $26.63 $25.96 1,210,241
2022-01-03 $24.82 $25.64 $24.65 $25.63 $24.99 945,771
2021-12-31 $24.79 $25.03 $24.64 $24.71 $24.09 604,821
2021-12-30 $24.62 $25.13 $24.62 $24.82 $24.20 486,130
2021-12-29 $24.65 $24.75 $24.42 $24.68 $24.06 973,406
2021-12-28 $24.66 $24.95 $24.51 $24.67 $24.05 829,565
2021-12-27 $24.60 $24.79 $24.24 $24.79 $24.17 727,245
2021-12-23 $24.81 $24.91 $24.45 $24.65 $24.03 601,369
2021-12-22 $24.26 $24.59 $24.26 $24.55 $23.93 1,743,799
2021-12-21 $23.42 $24.38 $23.19 $24.35 $23.74 1,262,960
2021-12-20 $23.60 $23.73 $22.80 $23.13 $22.55 2,104,241
2021-12-17 $23.89 $24.27 $23.78 $24.04 $23.44 2,435,439
2021-12-16 $24.70 $24.84 $24.13 $24.25 $23.40 1,404,731
2021-12-15 $24.44 $24.64 $24.04 $24.61 $23.75 967,272
2021-12-14 $24.09 $24.86 $23.95 $24.54 $23.68 1,194,465
2021-12-13 $25.10 $25.15 $24.55 $24.91 $24.04 986,842
2021-12-10 $25.73 $25.80 $25.06 $25.31 $24.42 838,493
2021-12-09 $25.97 $26.11 $25.49 $25.54 $24.64 651,261
2021-12-08 $25.78 $26.34 $25.74 $26.19 $25.27 754,583
2021-12-07 $25.55 $25.89 $25.50 $25.65 $24.75 1,037,375
2021-12-06 $24.82 $25.91 $24.60 $25.46 $24.57 1,083,885
2021-12-03 $24.65 $24.94 $24.21 $24.41 $23.55 924,748
2021-12-02 $23.59 $24.98 $23.58 $24.73 $23.86 1,214,605
2021-12-01 $24.82 $25.13 $23.45 $23.45 $22.63 1,389,337
2021-11-30 $24.42 $24.57 $24.02 $24.34 $23.49 1,317,375
2021-11-29 $24.65 $25.19 $24.47 $24.70 $23.83 1,765,702
2021-11-26 $26.04 $26.20 $24.83 $25.33 $24.44 779,636
2021-11-24 $26.68 $27.00 $26.54 $26.88 $25.94 594,443
2021-11-23 $26.95 $27.07 $26.75 $26.75 $25.81 887,651
2021-11-22 $26.74 $27.18 $26.57 $26.84 $25.90 602,594
2021-11-19 $27.13 $27.13 $26.55 $26.81 $25.87 1,123,042
2021-11-18 $27.49 $27.61 $27.21 $27.31 $26.35 873,895
2021-11-17 $27.13 $27.57 $26.72 $27.52 $26.55 1,777,394
2021-11-16 $27.67 $27.67 $26.90 $27.27 $26.31 1,053,239
2021-11-15 $26.91 $27.57 $26.82 $27.55 $26.58 883,892
2021-11-12 $26.80 $26.92 $26.54 $26.82 $25.88 907,306
2021-11-11 $26.51 $26.76 $26.35 $26.73 $25.79 598,355
2021-11-10 $26.39 $26.71 $26.39 $26.53 $25.60 923,032
2021-11-09 $26.69 $26.75 $26.41 $26.57 $25.64 659,303
2021-11-08 $26.60 $26.76 $26.38 $26.68 $25.74 833,716
2021-11-05 $26.05 $26.80 $26.05 $26.58 $25.65 966,607
2021-11-04 $26.15 $26.21 $25.45 $25.61 $24.71 863,862
2021-11-03 $25.35 $26.29 $25.35 $26.15 $25.23 908,420
2021-11-02 $26.12 $26.12 $25.41 $25.44 $24.55 1,087,015
2021-11-01 $25.79 $26.01 $25.67 $25.92 $25.01 1,344,609
2021-10-29 $25.78 $26.01 $25.70 $25.75 $24.85 1,364,967
2021-10-28 $26.18 $26.36 $25.46 $25.77 $24.87 1,306,994
2021-10-27 $26.57 $26.90 $25.84 $26.12 $25.20 2,013,458
2021-10-26 $27.29 $27.61 $27.13 $27.35 $26.39 558,606
2021-10-25 $27.25 $27.30 $26.98 $27.23 $26.27 480,602
2021-10-22 $27.48 $27.74 $27.26 $27.27 $26.31 420,808
2021-10-21 $27.83 $27.97 $27.33 $27.48 $26.52 749,839
2021-10-20 $27.27 $27.81 $27.18 $27.80 $26.82 748,824
2021-10-19 $27.32 $27.49 $26.98 $27.28 $26.32 773,678
2021-10-18 $27.64 $27.71 $27.23 $27.29 $26.33 823,493
2021-10-15 $27.61 $27.94 $27.51 $27.83 $26.85 892,421
2021-10-14 $27.40 $27.58 $27.30 $27.43 $26.47 1,108,317
2021-10-13 $27.14 $27.27 $26.93 $27.18 $26.23 571,588
2021-10-12 $26.69 $27.22 $26.61 $27.18 $26.23 1,054,269
2021-10-11 $26.82 $27.06 $26.51 $26.76 $25.82 712,915
2021-10-08 $27.01 $27.25 $26.79 $26.79 $25.85 1,336,934
2021-10-07 $27.27 $27.41 $26.92 $27.04 $26.09 1,268,124
2021-10-06 $26.86 $27.16 $26.36 $27.11 $26.16 793,099
2021-10-05 $27.32 $27.32 $26.83 $27.08 $26.13 781,092
2021-10-04 $27.11 $27.38 $27.01 $27.21 $26.26 594,128
2021-10-01 $26.37 $27.23 $26.37 $27.06 $26.11 521,599
2021-09-30 $27.04 $27.04 $26.27 $26.27 $25.35 984,118
2021-09-29 $27.16 $27.26 $26.91 $27.07 $26.12 783,524
2021-09-28 $26.98 $27.34 $26.90 $27.05 $26.10 759,656
2021-09-27 $26.99 $27.53 $26.97 $27.11 $26.16 1,064,242
2021-09-24 $26.75 $27.15 $26.75 $26.88 $25.94 606,810
2021-09-23 $26.86 $27.17 $26.78 $26.85 $25.91 653,991
2021-09-22 $26.42 $26.89 $26.34 $26.77 $25.83 784,893
2021-09-21 $26.28 $26.50 $26.18 $26.24 $25.32 464,132
2021-09-20 $25.76 $26.23 $25.59 $26.10 $25.18 858,960
2021-09-17 $26.29 $26.72 $25.98 $26.01 $25.10 1,713,764
2021-09-16 $26.51 $26.72 $26.33 $26.48 $25.31 557,365
2021-09-15 $26.42 $26.53 $26.23 $26.51 $25.34 577,963
2021-09-14 $26.71 $26.74 $26.24 $26.44 $25.27 496,705
2021-09-13 $26.28 $26.72 $26.13 $26.51 $25.34 791,891
2021-09-10 $27.06 $27.06 $26.07 $26.08 $24.93 843,992
2021-09-09 $27.43 $27.72 $26.96 $26.97 $25.78 1,060,881
2021-09-08 $27.46 $28.08 $27.27 $27.69 $26.46 1,285,705
2021-09-07 $27.55 $27.66 $27.13 $27.57 $26.35 1,068,517
2021-09-03 $27.23 $27.46 $26.83 $27.35 $26.14 918,259
2021-09-02 $27.20 $27.35 $26.78 $27.32 $26.11 967,623
2021-09-01 $26.62 $27.11 $26.51 $27.00 $25.80 919,240
2021-08-31 $26.21 $26.66 $26.17 $26.38 $25.21 934,319
2021-08-30 $26.37 $26.37 $25.93 $26.32 $25.15 692,618
2021-08-27 $25.99 $26.58 $25.94 $26.42 $25.25 571,000
2021-08-26 $26.05 $26.14 $25.79 $25.86 $24.71 799,913
2021-08-25 $26.13 $26.41 $25.84 $26.13 $24.97 599,831
2021-08-24 $26.01 $26.25 $25.83 $26.19 $25.03 617,126
2021-08-23 $26.03 $26.13 $25.81 $26.08 $24.93 665,975
2021-08-20 $25.57 $25.93 $25.33 $25.78 $24.64 389,359
2021-08-19 $25.68 $26.11 $25.53 $25.70 $24.56 656,889
2021-08-18 $26.28 $26.28 $25.81 $25.90 $24.75 592,606
2021-08-17 $26.30 $26.57 $25.98 $26.42 $25.25 894,765
2021-08-16 $26.71 $26.95 $26.55 $26.56 $25.38 566,708
2021-08-13 $26.69 $26.79 $26.49 $26.64 $25.46 454,487
2021-08-12 $27.01 $27.03 $26.45 $26.66 $25.48 480,378
2021-08-11 $26.70 $26.88 $26.32 $26.88 $25.69 888,133
2021-08-10 $26.94 $26.94 $26.36 $26.46 $25.29 509,077
2021-08-09 $27.01 $27.11 $26.62 $26.90 $25.71 466,872
2021-08-06 $27.15 $27.36 $26.98 $27.05 $25.85 469,871
2021-08-05 $26.47 $27.00 $26.47 $26.97 $25.78 1,162,806
2021-08-04 $26.01 $26.50 $25.87 $26.28 $25.12 1,234,428
2021-08-03 $27.01 $27.01 $26.21 $26.39 $25.22 743,797
2021-08-02 $27.52 $28.11 $27.01 $27.05 $25.85 590,599
2021-07-30 $27.62 $28.03 $27.26 $27.26 $26.05 575,832
2021-07-29 $27.48 $28.01 $27.48 $27.60 $26.38 387,821
2021-07-28 $27.58 $27.71 $27.04 $27.43 $26.22 578,737
2021-07-27 $27.23 $27.58 $27.10 $27.47 $26.25 529,206
2021-07-26 $27.54 $27.77 $27.32 $27.45 $26.23 623,870
2021-07-23 $27.56 $27.61 $27.11 $27.49 $26.27 505,445
2021-07-22 $27.96 $28.02 $27.30 $27.37 $26.16 481,782
2021-07-21 $27.95 $28.56 $27.93 $28.20 $26.95 876,627
2021-07-20 $26.96 $28.06 $26.87 $27.85 $26.62 1,258,248
2021-07-19 $27.04 $27.32 $26.56 $26.96 $25.77 1,907,318
2021-07-16 $28.02 $28.08 $27.68 $27.70 $26.47 742,090
2021-07-15 $27.69 $27.93 $27.56 $27.83 $26.60 550,404
2021-07-14 $27.44 $27.92 $27.44 $27.77 $26.54 493,731
2021-07-13 $28.28 $28.38 $27.62 $27.65 $26.43 878,095
2021-07-12 $27.92 $28.43 $27.67 $28.37 $27.11 889,187
2021-07-09 $27.51 $27.99 $27.36 $27.92 $26.68 707,850
2021-07-08 $27.12 $27.43 $26.79 $27.16 $25.96 644,316
2021-07-07 $27.71 $27.83 $27.37 $27.42 $26.21 1,193,552
2021-07-06 $27.84 $27.91 $27.30 $27.81 $26.58 1,027,107
2021-07-02 $27.97 $28.09 $27.75 $27.92 $26.68 617,909
2021-07-01 $27.84 $28.22 $27.66 $27.84 $26.61 1,146,121
2021-06-30 $27.22 $27.93 $27.15 $27.82 $26.59 2,697,640
2021-06-29 $27.62 $27.81 $27.21 $27.23 $26.02 1,620,323
2021-06-28 $28.79 $28.79 $27.50 $27.61 $26.39 2,237,562
2021-06-25 $28.11 $28.86 $28.00 $28.85 $27.57 3,738,260
2021-06-24 $28.11 $28.22 $27.84 $28.12 $26.87 1,342,341
2021-06-23 $28.33 $28.33 $28.06 $28.06 $26.82 872,203
2021-06-22 $28.86 $28.99 $28.24 $28.33 $27.08 1,873,751
2021-06-21 $28.31 $29.10 $28.19 $28.91 $27.63 950,774
2021-06-18 $28.54 $28.57 $28.08 $28.16 $26.91 1,928,619
2021-06-17 $28.87 $29.07 $28.53 $28.79 $27.52 1,015,890
2021-06-16 $29.62 $29.78 $29.10 $29.10 $27.57 1,594,285
2021-06-15 $30.12 $30.35 $29.63 $29.67 $28.11 1,226,435
2021-06-14 $30.27 $30.32 $29.96 $30.28 $28.69 1,574,157
2021-06-11 $29.94 $29.94 $29.60 $29.72 $28.16 880,345
2021-06-10 $29.65 $30.11 $29.50 $29.93 $28.36 1,057,393
2021-06-09 $30.10 $30.14 $29.61 $29.62 $28.06 1,151,522
2021-06-08 $29.99 $30.11 $29.75 $29.97 $28.40 1,758,012
2021-06-07 $29.26 $29.91 $29.26 $29.75 $28.19 1,018,794
2021-06-04 $29.52 $29.67 $29.18 $29.33 $27.79 882,787
2021-06-03 $29.92 $30.12 $29.29 $29.46 $27.91 1,881,905
2021-06-02 $30.03 $30.13 $29.66 $30.04 $28.46 2,006,046
2021-06-01 $29.17 $29.97 $29.01 $29.85 $28.28 1,244,715
2021-05-28 $28.97 $29.13 $28.74 $28.99 $27.47 710,848
2021-05-27 $29.00 $29.08 $28.78 $28.78 $27.27 999,177
2021-05-26 $28.59 $28.97 $28.51 $28.95 $27.43 620,280
2021-05-25 $29.04 $29.23 $28.53 $28.58 $27.08 1,091,673
2021-05-24 $28.32 $29.15 $28.17 $28.99 $27.47 858,062
2021-05-21 $28.20 $28.47 $28.00 $28.11 $26.63 1,066,682
2021-05-20 $27.21 $28.09 $27.03 $28.02 $26.55 1,091,587
2021-05-19 $27.21 $27.34 $26.72 $27.23 $25.80 1,566,598
2021-05-18 $26.75 $27.67 $26.65 $27.44 $26.00 916,047
2021-05-17 $26.90 $27.06 $26.75 $26.78 $25.37 943,566
2021-05-14 $26.97 $27.07 $26.83 $26.97 $25.55 623,147
2021-05-13 $26.43 $27.03 $26.37 $26.83 $25.42 824,467
2021-05-12 $27.37 $27.41 $26.39 $26.45 $25.06 802,214
2021-05-11 $27.21 $27.53 $26.90 $27.35 $25.91 1,001,151
2021-05-10 $27.90 $28.22 $27.46 $27.48 $26.04 898,002
2021-05-07 $27.05 $27.68 $27.05 $27.67 $26.22 884,854
2021-05-06 $27.20 $27.48 $26.94 $27.27 $25.84 1,039,728
2021-05-05 $27.94 $28.06 $27.10 $27.20 $25.77 851,100
2021-05-04 $27.81 $28.18 $27.69 $28.05 $26.58 947,948
2021-05-03 $28.26 $28.33 $27.66 $27.66 $26.21 1,656,392
2021-04-30 $28.10 $28.22 $27.87 $28.11 $26.63 748,780
2021-04-29 $28.14 $28.43 $27.87 $28.10 $26.62 562,218
2021-04-28 $28.00 $28.24 $27.84 $27.97 $26.50 579,342
2021-04-27 $28.02 $28.03 $27.54 $27.93 $26.46 607,492
2021-04-26 $27.68 $28.05 $27.53 $27.94 $26.47 1,531,859
2021-04-23 $27.40 $27.43 $26.75 $27.41 $25.97 3,179,881
2021-04-22 $27.91 $28.14 $27.17 $27.27 $25.84 1,903,739
2021-04-21 $27.81 $28.16 $27.61 $27.95 $26.48 1,521,159
2021-04-20 $27.56 $28.00 $27.56 $27.78 $26.32 750,910
2021-04-19 $27.95 $27.97 $27.61 $27.76 $26.30 1,603,463
2021-04-16 $27.47 $28.08 $27.41 $27.78 $26.32 1,062,371
2021-04-15 $28.03 $28.26 $27.69 $27.88 $26.42 834,011
2021-04-14 $28.15 $28.35 $27.82 $27.84 $26.38 799,128
2021-04-13 $28.05 $28.18 $27.84 $28.08 $26.61 904,830
2021-04-12 $28.15 $28.20 $27.94 $28.14 $26.66 1,162,135
2021-04-09 $27.97 $28.20 $27.79 $28.06 $26.59 876,863
2021-04-08 $27.94 $28.12 $27.57 $27.98 $26.51 1,013,900
2021-04-07 $28.12 $28.29 $27.68 $28.10 $26.62 1,069,810
2021-04-06 $27.65 $28.24 $27.65 $28.06 $26.59 1,626,487
2021-04-05 $28.10 $28.10 $27.37 $27.81 $26.35 1,024,958
2021-04-01 $27.26 $27.88 $27.03 $27.87 $26.41 1,183,731
2021-03-31 $27.70 $27.77 $27.13 $27.13 $25.71 1,344,618
2021-03-30 $27.79 $28.02 $27.49 $27.86 $26.40 1,009,730
2021-03-29 $27.82 $28.21 $27.48 $27.83 $26.37 1,314,334
2021-03-26 $27.48 $28.20 $27.48 $27.99 $26.52 1,002,206
2021-03-25 $26.92 $27.54 $26.25 $27.34 $25.90 1,082,927
2021-03-24 $27.30 $27.83 $27.04 $27.04 $25.62 1,973,409
2021-03-23 $27.17 $27.55 $26.91 $27.13 $25.71 2,238,633
2021-03-22 $27.38 $27.45 $26.90 $27.33 $25.89 1,171,729
2021-03-19 $28.11 $28.49 $27.47 $27.53 $26.08 1,862,251
2021-03-18 $28.01 $28.48 $27.92 $28.04 $26.57 726,941
2021-03-17 $28.25 $28.34 $28.00 $28.25 $26.53 1,134,277
2021-03-16 $28.49 $28.49 $27.88 $28.27 $26.55 931,031
2021-03-15 $28.31 $28.69 $27.82 $28.43 $26.70 1,419,653
2021-03-12 $28.11 $28.62 $28.00 $28.35 $26.62 1,295,244
2021-03-11 $28.05 $28.16 $27.62 $27.89 $26.19 798,528
2021-03-10 $27.37 $28.12 $27.16 $28.00 $26.30 1,092,407
2021-03-09 $27.58 $27.89 $27.13 $27.32 $25.66 1,144,777
2021-03-08 $26.56 $27.76 $26.16 $27.56 $25.88 1,649,028
2021-03-05 $26.07 $26.35 $25.33 $26.28 $24.68 1,066,931
2021-03-04 $26.44 $26.71 $25.57 $25.86 $24.29 1,225,047
2021-03-03 $25.83 $26.88 $25.77 $26.38 $24.77 1,742,522
2021-03-02 $26.35 $26.35 $25.83 $25.84 $24.27 1,055,701
2021-03-01 $26.21 $26.84 $26.05 $26.53 $24.91 2,175,976
2021-02-26 $26.21 $26.54 $25.58 $25.59 $24.03 1,481,775
2021-02-25 $26.74 $27.07 $26.14 $26.29 $24.69 2,202,783
2021-02-24 $26.12 $26.88 $25.89 $26.65 $25.03 1,865,731
2021-02-23 $25.43 $26.31 $25.06 $25.97 $24.39 1,496,137
2021-02-22 $24.24 $25.24 $24.10 $25.24 $23.70 2,686,121
2021-02-19 $24.04 $24.75 $23.67 $24.21 $22.74 3,026,239
2021-02-18 $23.95 $24.34 $23.58 $23.99 $22.53 2,066,497
2021-02-17 $23.95 $24.25 $23.73 $24.15 $22.68 1,059,345
2021-02-16 $24.48 $24.65 $23.84 $23.96 $22.50 1,718,125
2021-02-12 $24.49 $24.71 $24.29 $24.36 $22.88 1,123,915
2021-02-11 $25.10 $25.28 $24.52 $24.70 $23.20 881,285
2021-02-10 $25.01 $25.32 $24.76 $25.08 $23.55 2,002,428
2021-02-09 $25.28 $25.28 $24.74 $24.87 $23.36 931,476
2021-02-08 $24.75 $25.27 $24.54 $25.15 $23.62 2,547,871
2021-02-05 $24.54 $24.79 $24.22 $24.73 $23.22 1,569,189
2021-02-04 $24.48 $24.74 $24.22 $24.27 $22.79 1,873,479
2021-02-03 $23.40 $24.61 $23.34 $24.37 $22.89 4,807,800
2021-02-02 $23.62 $23.72 $22.99 $23.68 $22.24 1,830,013
2021-02-01 $23.60 $23.64 $23.08 $23.47 $22.04 2,014,822
2021-01-29 $23.59 $24.17 $23.28 $23.44 $22.01 959,706
2021-01-28 $23.37 $24.12 $23.17 $23.80 $22.35 904,226
2021-01-27 $23.75 $24.11 $23.14 $23.28 $21.86 1,640,060
2021-01-26 $23.91 $24.27 $23.79 $24.03 $22.57 704,090
2021-01-25 $23.40 $24.16 $23.34 $23.71 $22.27 1,711,228
2021-01-22 $24.18 $24.33 $23.62 $23.87 $22.42 1,324,701
2021-01-21 $24.86 $24.88 $24.06 $24.39 $22.91 2,352,862
2021-01-20 $25.13 $25.49 $25.04 $25.08 $23.55 2,022,529
2021-01-19 $25.47 $25.49 $24.96 $25.13 $23.60 1,056,332
2021-01-15 $25.23 $25.72 $25.10 $25.29 $23.75 3,153,594
2021-01-14 $24.84 $25.43 $24.20 $25.29 $23.75 2,647,998
2021-01-13 $23.70 $24.63 $23.70 $24.58 $23.08 1,841,755
2021-01-12 $23.35 $23.62 $23.13 $23.60 $22.16 2,121,916
2021-01-11 $23.13 $23.34 $22.98 $23.24 $21.83 1,520,891
2021-01-08 $23.34 $23.65 $23.22 $23.48 $22.05 1,922,195
2021-01-07 $23.70 $23.70 $23.35 $23.45 $22.02 1,593,579
2021-01-06 $23.07 $23.66 $22.93 $23.60 $22.16 1,651,903
2021-01-05 $22.95 $23.25 $22.75 $22.89 $21.50 2,182,168
2021-01-04 $24.07 $24.27 $22.95 $22.95 $21.55 1,306,456
2020-12-31 $23.80 $24.10 $23.49 $24.02 $22.56 785,203
2020-12-30 $23.54 $24.06 $23.54 $23.87 $22.42 1,317,666
2020-12-29 $24.12 $24.28 $23.49 $23.49 $22.06 1,021,336
2020-12-28 $23.98 $24.15 $23.76 $24.02 $22.56 814,943
2020-12-24 $23.87 $23.96 $23.50 $23.88 $22.43 518,975
2020-12-23 $24.14 $24.34 $23.79 $23.84 $22.39 913,043
2020-12-22 $24.18 $24.29 $23.74 $24.00 $22.54 1,532,438
2020-12-21 $23.80 $24.22 $23.45 $24.01 $22.55 1,128,512
2020-12-18 $24.85 $24.99 $23.83 $24.18 $22.71 2,510,137
2020-12-17 $25.35 $25.54 $24.96 $25.08 $23.31 2,945,694
2020-12-16 $26.10 $26.15 $25.14 $25.24 $23.46 1,126,209
2020-12-15 $25.26 $25.90 $24.97 $25.83 $24.01 1,113,121
2020-12-14 $25.71 $25.90 $25.02 $25.02 $23.26 1,397,026
2020-12-11 $25.85 $26.19 $25.31 $25.32 $23.54 1,113,893
2020-12-10 $25.73 $26.34 $25.72 $26.10 $24.26 1,383,292
2020-12-09 $26.10 $27.07 $25.56 $25.96 $24.13 2,220,373
2020-12-08 $26.34 $26.78 $25.90 $25.91 $24.08 1,698,359
2020-12-07 $26.98 $27.06 $26.39 $26.51 $24.64 2,274,893
2020-12-04 $26.76 $27.18 $26.63 $27.02 $25.12 1,051,483
2020-12-03 $26.35 $26.82 $26.33 $26.52 $24.65 2,004,333
2020-12-02 $26.84 $26.96 $26.32 $26.36 $24.50 872,248
2020-12-01 $26.51 $26.89 $26.49 $26.81 $24.92 1,048,736
2020-11-30 $26.83 $26.91 $25.98 $26.00 $24.17 1,692,891
2020-11-27 $27.13 $27.28 $26.68 $26.87 $24.98 495,281
2020-11-25 $27.74 $27.79 $26.80 $27.01 $25.11 1,366,020
2020-11-24 $27.53 $28.16 $27.37 $27.96 $25.99 2,707,076
2020-11-23 $26.55 $27.28 $26.41 $26.93 $25.03 1,916,605
2020-11-20 $26.04 $26.25 $25.77 $26.23 $24.38 679,867
2020-11-19 $25.69 $26.16 $25.50 $26.14 $24.30 1,117,942
2020-11-18 $26.75 $26.77 $25.75 $25.77 $23.95 1,959,231
2020-11-17 $25.98 $27.09 $25.98 $26.75 $24.86 1,855,101
2020-11-16 $26.80 $27.06 $25.89 $26.41 $24.55 3,095,192
2020-11-13 $24.20 $25.48 $24.17 $25.40 $23.61 1,880,504
2020-11-12 $24.32 $24.93 $23.76 $24.01 $22.32 2,529,023
2020-11-11 $24.06 $24.69 $23.52 $24.65 $22.91 2,110,919
2020-11-10 $22.82 $24.28 $22.68 $24.10 $22.40 2,624,494
2020-11-09 $21.68 $24.00 $21.68 $22.59 $21.00 2,817,751
2020-11-06 $20.47 $20.70 $19.75 $19.90 $18.50 1,227,814
2020-11-05 $20.64 $20.75 $20.26 $20.40 $18.96 2,028,416
2020-11-04 $21.08 $21.39 $20.44 $20.47 $19.03 2,184,614
2020-11-03 $20.08 $21.03 $19.83 $20.89 $19.42 1,690,315
2020-11-02 $19.49 $19.82 $19.25 $19.75 $18.36 2,207,105
2020-10-30 $19.52 $19.57 $18.62 $19.26 $17.90 3,749,310
2020-10-29 $19.47 $19.97 $18.95 $19.26 $17.90 4,110,121
2020-10-28 $19.33 $19.52 $18.95 $19.47 $18.10 2,716,946
2020-10-27 $20.53 $20.80 $19.74 $19.75 $18.36 1,065,711
2020-10-26 $20.85 $20.93 $20.38 $20.65 $19.19 799,158
2020-10-23 $21.01 $21.26 $20.91 $21.06 $19.58 1,114,400
2020-10-22 $20.40 $20.82 $20.32 $20.78 $19.32 1,028,403
2020-10-21 $20.60 $20.64 $20.29 $20.47 $19.03 927,843
2020-10-20 $20.64 $20.95 $20.56 $20.72 $19.26 1,286,297
2020-10-19 $20.37 $20.72 $20.30 $20.32 $18.89 1,843,802
2020-10-16 $21.12 $21.30 $20.74 $20.76 $19.30 1,787,135
2020-10-15 $21.01 $21.39 $20.92 $21.28 $19.78 624,956
2020-10-14 $21.47 $21.68 $21.22 $21.22 $19.72 528,810
2020-10-13 $22.34 $22.38 $21.53 $21.57 $20.05 734,623
2020-10-12 $22.70 $22.70 $22.39 $22.56 $20.97 737,607
2020-10-09 $23.13 $23.24 $22.56 $22.67 $21.07 544,956
2020-10-08 $22.36 $22.97 $22.30 $22.97 $21.35 674,634
2020-10-07 $22.49 $22.53 $22.01 $22.24 $20.67 705,272
2020-10-06 $22.69 $22.80 $22.21 $22.31 $20.74 1,085,275
2020-10-05 $22.89 $23.04 $22.42 $22.49 $20.90 853,409
2020-10-02 $21.75 $22.72 $21.60 $22.63 $21.03 1,468,682
2020-10-01 $21.90 $22.33 $21.79 $22.28 $20.71 1,537,223
2020-09-30 $21.70 $22.13 $21.67 $21.93 $20.38 2,186,976
2020-09-29 $22.12 $22.12 $21.40 $21.52 $20.00 1,313,926
2020-09-28 $21.79 $22.36 $21.66 $22.16 $20.60 1,038,695
2020-09-25 $21.06 $21.46 $20.97 $21.41 $19.90 2,406,816
2020-09-24 $21.31 $21.60 $21.10 $21.25 $19.75 1,227,095
2020-09-23 $22.04 $22.24 $21.26 $21.32 $19.82 1,458,060
2020-09-22 $22.16 $22.62 $22.11 $22.17 $20.61 1,112,588
2020-09-21 $22.21 $22.36 $21.47 $22.10 $20.54 1,761,069
2020-09-18 $23.61 $23.70 $22.63 $22.71 $21.11 2,860,920
2020-09-17 $23.99 $24.09 $23.57 $23.64 $21.97 1,164,935
2020-09-16 $24.68 $24.80 $24.41 $24.50 $22.53 1,466,607
2020-09-15 $24.13 $24.78 $24.11 $24.58 $22.61 1,300,693
2020-09-14 $23.55 $24.26 $23.49 $23.98 $22.06 1,192,074
2020-09-11 $23.35 $23.47 $23.06 $23.29 $21.42 1,625,948
2020-09-10 $23.41 $23.51 $23.14 $23.28 $21.41 1,768,905
2020-09-09 $23.82 $24.08 $23.08 $23.43 $21.55 1,570,368
2020-09-08 $23.78 $23.93 $23.43 $23.74 $21.84 1,315,065
2020-09-04 $24.13 $24.34 $23.34 $24.04 $22.11 982,265
2020-09-03 $23.66 $24.65 $23.66 $23.90 $21.98 1,212,779
2020-09-02 $23.41 $23.60 $23.16 $23.59 $21.70 947,980
2020-09-01 $23.26 $23.42 $22.87 $23.29 $21.42 893,549
2020-08-31 $23.79 $23.79 $23.21 $23.48 $21.60 1,782,116
2020-08-28 $24.05 $24.12 $23.45 $23.80 $21.89 1,051,326
2020-08-27 $23.68 $24.14 $23.68 $24.02 $22.09 759,455
2020-08-26 $24.19 $24.19 $23.25 $23.49 $21.61 1,420,890
2020-08-25 $23.84 $24.11 $23.47 $24.09 $22.16 1,183,853
2020-08-24 $22.90 $23.86 $22.65 $23.85 $21.94 1,777,357
2020-08-21 $23.07 $23.32 $22.84 $22.88 $21.04 1,357,981
2020-08-20 $22.57 $23.12 $22.57 $22.90 $21.06 1,144,909
2020-08-19 $23.09 $23.18 $22.70 $22.79 $20.96 1,810,641
2020-08-18 $23.64 $23.64 $22.92 $23.10 $21.25 885,220
2020-08-17 $23.52 $23.72 $23.30 $23.65 $21.75 490,486
2020-08-14 $23.38 $24.01 $23.28 $23.59 $21.70 973,055
2020-08-13 $24.11 $24.27 $23.53 $23.57 $21.68 1,176,048
2020-08-12 $24.35 $24.41 $23.84 $24.34 $22.39 942,286
2020-08-11 $24.54 $24.79 $24.02 $24.12 $22.19 1,044,534
2020-08-10 $23.81 $24.40 $23.77 $24.13 $22.19 999,340
2020-08-07 $23.20 $23.74 $23.00 $23.74 $21.84 579,304
2020-08-06 $22.98 $23.54 $22.84 $23.38 $21.50 747,329
2020-08-05 $23.73 $23.78 $23.05 $23.10 $21.25 1,042,104
2020-08-04 $23.11 $23.73 $23.06 $23.54 $21.65 1,248,331
2020-08-03 $23.52 $23.52 $23.03 $23.25 $21.38 1,395,395
2020-07-31 $23.70 $23.92 $23.16 $23.57 $21.68 2,046,023
2020-07-30 $24.03 $24.54 $23.00 $23.76 $21.85 1,678,770
2020-07-29 $24.75 $24.92 $24.20 $24.43 $22.47 1,321,457
2020-07-28 $23.88 $24.74 $23.74 $24.53 $22.56 889,217
2020-07-27 $23.32 $23.97 $22.91 $23.96 $22.04 1,391,480
2020-07-24 $23.83 $24.05 $23.40 $23.42 $21.54 1,228,848
2020-07-23 $23.81 $24.31 $23.66 $23.93 $22.01 909,794
2020-07-22 $23.18 $24.23 $23.16 $23.96 $22.04 930,143
2020-07-21 $23.45 $23.86 $23.30 $23.43 $21.55 742,890
2020-07-20 $23.69 $23.77 $23.01 $23.22 $21.36 997,187
2020-07-17 $23.72 $24.10 $23.56 $23.97 $22.05 1,038,450
2020-07-16 $24.10 $24.12 $23.57 $23.61 $21.72 964,055
2020-07-15 $24.21 $24.45 $23.69 $24.26 $22.31 1,952,782
2020-07-14 $24.03 $24.46 $23.68 $23.79 $21.88 1,001,889
2020-07-13 $24.19 $24.68 $23.75 $24.00 $22.07 899,573
2020-07-10 $23.75 $24.45 $23.75 $24.00 $22.07 639,231
2020-07-09 $23.75 $23.97 $23.16 $23.81 $21.90 1,735,457
2020-07-08 $23.67 $24.05 $23.64 $23.87 $21.96 849,140
2020-07-07 $24.81 $24.81 $23.61 $23.74 $21.84 1,615,478
2020-07-06 $26.07 $26.33 $25.15 $25.19 $23.17 1,644,316
2020-07-02 $25.87 $26.19 $25.31 $25.32 $23.29 1,178,018
2020-07-01 $25.18 $25.85 $25.09 $25.29 $23.26 1,097,731
2020-06-30 $25.09 $25.55 $24.98 $25.16 $23.14 1,646,935
2020-06-29 $25.25 $25.49 $24.56 $25.12 $23.10 1,313,446
2020-06-26 $24.71 $25.82 $24.45 $24.90 $22.90 4,582,606
2020-06-25 $23.08 $24.80 $22.81 $24.76 $22.77 3,137,263
2020-06-24 $24.64 $24.71 $23.26 $23.87 $21.96 1,731,166
2020-06-23 $25.40 $25.51 $24.54 $25.07 $23.06 2,110,910
2020-06-22 $25.02 $25.10 $24.30 $24.92 $22.92 1,294,797
2020-06-19 $26.44 $26.49 $25.17 $25.22 $23.20 4,063,505
2020-06-18 $25.56 $26.27 $25.56 $26.08 $23.99 1,082,473
2020-06-17 $27.49 $27.49 $26.31 $26.38 $24.03 1,100,723
2020-06-16 $27.25 $27.75 $26.66 $27.34 $24.91 1,101,630
2020-06-15 $24.98 $26.32 $24.92 $25.98 $23.67 1,358,205
2020-06-12 $26.53 $26.67 $25.25 $26.18 $23.85 1,355,533
2020-06-11 $25.53 $26.36 $25.05 $25.21 $22.97 1,891,936
2020-06-10 $28.28 $28.61 $27.14 $27.43 $24.99 1,459,292
2020-06-09 $28.48 $28.94 $27.98 $28.51 $25.97 2,159,590
2020-06-08 $29.67 $29.86 $29.11 $29.27 $26.67 1,742,971
2020-06-05 $30.23 $30.97 $28.68 $28.84 $26.27 2,685,534
2020-06-04 $27.98 $28.28 $27.13 $28.08 $25.58 4,276,037
2020-06-03 $26.71 $29.15 $26.28 $28.28 $25.76 5,953,390
2020-06-02 $25.00 $26.21 $24.62 $26.17 $23.84 3,160,199
2020-06-01 $24.16 $25.11 $24.16 $24.71 $22.51 2,692,552
2020-05-29 $25.14 $25.85 $23.85 $24.17 $22.02 26,475,572
2020-05-28 $25.37 $25.82 $24.94 $25.54 $23.27 9,224,287
2020-05-27 $24.26 $24.58 $23.32 $24.17 $22.02 2,136,393
2020-05-26 $22.29 $23.33 $22.29 $23.14 $21.08 1,931,862
2020-05-22 $21.47 $21.76 $21.07 $21.22 $19.33 1,696,325
2020-05-21 $20.96 $21.72 $20.96 $21.56 $19.64 1,307,387
2020-05-20 $21.21 $21.56 $20.75 $21.12 $19.24 1,666,980
2020-05-19 $21.45 $21.45 $20.87 $20.88 $19.02 1,325,565
2020-05-18 $20.89 $22.12 $20.86 $21.51 $19.60 1,937,321
2020-05-15 $20.19 $20.37 $19.55 $19.89 $18.12 1,668,765
2020-05-14 $19.92 $20.51 $19.54 $20.32 $18.51 2,040,221
2020-05-13 $21.00 $21.00 $20.15 $20.41 $18.59 3,232,234
2020-05-12 $22.57 $22.59 $20.88 $21.12 $19.24 1,905,998
2020-05-11 $23.11 $23.41 $22.28 $22.51 $20.51 1,562,749
2020-05-08 $23.39 $23.80 $23.08 $23.46 $21.37 878,513
2020-05-07 $23.39 $24.04 $22.64 $22.96 $20.92 1,385,891
2020-05-06 $22.98 $23.10 $22.71 $22.93 $20.89 2,186,739
2020-05-05 $23.44 $23.97 $22.72 $22.98 $20.94 1,169,158
2020-05-04 $23.10 $23.28 $22.78 $23.15 $21.09 1,136,792
2020-05-01 $23.76 $24.01 $22.85 $23.46 $21.37 1,059,952
2020-04-30 $24.55 $24.65 $24.01 $24.58 $22.39 1,323,794
2020-04-29 $24.46 $25.18 $24.11 $24.91 $22.69 1,934,283
2020-04-28 $23.28 $24.08 $23.18 $23.64 $21.54 1,825,229
2020-04-27 $22.27 $22.75 $22.05 $22.50 $20.50 1,467,648
2020-04-24 $22.25 $22.32 $21.72 $22.16 $20.19 3,292,439
2020-04-23 $22.54 $22.97 $21.95 $22.00 $20.04 1,729,077
2020-04-22 $22.61 $22.91 $21.79 $22.35 $20.36 1,803,072
2020-04-21 $22.19 $22.87 $22.01 $22.11 $20.14 3,487,688
2020-04-20 $24.32 $24.48 $22.59 $22.79 $20.76 3,289,653
2020-04-17 $25.59 $25.79 $24.48 $24.63 $22.44 3,311,625
2020-04-16 $26.07 $26.14 $24.30 $24.50 $22.32 4,075,512
2020-04-15 $26.07 $26.60 $25.14 $25.80 $23.51 1,585,058
2020-04-14 $27.12 $27.65 $26.73 $27.14 $24.73 674,249
2020-04-13 $27.02 $27.25 $25.66 $26.21 $23.88 1,042,827
2020-04-09 $26.95 $27.68 $26.56 $27.15 $24.73 2,458,946
2020-04-08 $25.37 $26.37 $24.80 $26.25 $23.92 1,631,956
2020-04-07 $25.76 $26.28 $24.50 $24.96 $22.74 2,224,088
2020-04-06 $23.84 $25.22 $23.20 $24.56 $22.38 3,863,916
2020-04-03 $23.11 $23.84 $21.90 $22.64 $20.63 2,641,198
2020-04-02 $23.12 $24.14 $22.65 $23.23 $21.16 5,458,731
2020-04-01 $23.76 $24.24 $22.93 $23.54 $21.45 2,793,138
2020-03-31 $25.29 $25.77 $24.41 $25.36 $23.10 3,201,634
2020-03-30 $24.32 $25.54 $23.27 $25.27 $23.02 3,082,697
2020-03-27 $22.16 $24.61 $21.84 $24.21 $22.06 2,305,110
2020-03-26 $21.86 $23.61 $21.19 $23.29 $21.22 2,650,168
2020-03-25 $18.14 $21.79 $17.89 $21.51 $19.60 1,660,995
2020-03-24 $17.28 $18.07 $17.08 $17.98 $16.38 3,604,229
2020-03-23 $17.98 $17.98 $16.14 $16.78 $15.29 2,300,594
2020-03-20 $19.94 $20.22 $17.78 $17.99 $16.39 3,245,563
2020-03-19 $18.68 $20.44 $18.36 $19.51 $17.77 2,290,207
2020-03-18 $20.76 $21.61 $19.03 $19.08 $17.16 2,951,943
2020-03-17 $21.03 $22.42 $20.16 $22.40 $20.15 2,435,388
2020-03-16 $24.19 $24.59 $20.57 $20.57 $18.50 1,670,004
2020-03-13 $25.04 $27.18 $24.33 $26.90 $24.20 2,415,361
2020-03-12 $25.58 $25.87 $23.47 $23.52 $21.16 1,570,741
2020-03-11 $29.25 $29.33 $27.30 $27.61 $24.84 2,719,911
2020-03-10 $30.32 $30.58 $28.65 $30.18 $27.15 2,303,267
2020-03-09 $30.01 $30.16 $28.51 $28.95 $26.04 1,138,672
2020-03-06 $32.08 $32.20 $30.88 $31.90 $28.69 640,589
2020-03-05 $33.22 $33.51 $32.53 $32.99 $29.68 603,445
2020-03-04 $33.05 $34.05 $33.02 $33.98 $30.57 1,005,406
2020-03-03 $33.14 $33.80 $32.32 $32.52 $29.25 1,583,719
2020-03-02 $32.50 $33.07 $31.65 $33.06 $29.74 1,603,440
2020-02-28 $32.66 $32.91 $31.44 $32.28 $29.04 1,744,132
2020-02-27 $34.71 $35.03 $33.33 $33.43 $30.07 2,445,492
2020-02-26 $35.64 $35.78 $35.01 $35.17 $31.64 1,874,797
2020-02-25 $36.89 $37.11 $35.19 $35.56 $31.99 1,066,729
2020-02-24 $36.93 $37.33 $36.57 $36.81 $33.11 1,185,041
2020-02-21 $37.98 $37.98 $37.40 $37.57 $33.80 932,266
2020-02-20 $37.86 $38.42 $37.81 $38.00 $34.18 2,130,352
2020-02-19 $38.67 $38.74 $38.02 $38.10 $34.27 1,278,155
2020-02-18 $38.72 $38.81 $38.39 $38.64 $34.76 726,561
2020-02-14 $38.25 $38.70 $38.15 $38.70 $34.81 1,019,495
2020-02-13 $37.84 $38.20 $37.84 $38.19 $34.35 497,912
2020-02-12 $37.92 $38.10 $37.65 $37.97 $34.15 860,799
2020-02-11 $37.72 $37.95 $37.66 $37.84 $34.04 795,940
2020-02-10 $37.29 $37.68 $37.25 $37.67 $33.89 714,907
2020-02-07 $37.31 $37.34 $37.00 $37.15 $33.42 578,423
2020-02-06 $37.11 $37.41 $36.91 $37.25 $33.51 1,085,672
2020-02-05 $37.28 $37.36 $36.86 $36.99 $33.27 1,375,553
2020-02-04 $36.79 $37.48 $36.71 $37.22 $33.48 910,992
2020-02-03 $36.38 $36.82 $36.38 $36.50 $32.83 562,438
2020-01-31 $36.70 $36.82 $36.18 $36.34 $32.69 885,994
2020-01-30 $35.90 $36.76 $35.84 $36.73 $33.04 1,904,467
2020-01-29 $36.33 $36.39 $35.95 $36.10 $32.47 1,633,963
2020-01-28 $36.36 $36.82 $36.12 $36.22 $32.58 1,889,159
2020-01-27 $36.57 $36.70 $36.24 $36.31 $32.66 922,931
2020-01-24 $37.13 $37.19 $36.62 $36.82 $33.12 859,434
2020-01-23 $36.93 $37.27 $36.79 $37.09 $33.36 1,043,533
2020-01-22 $37.55 $37.72 $36.89 $37.04 $33.32 1,046,181
2020-01-21 $37.09 $37.47 $36.92 $37.39 $33.63 1,755,434
2020-01-17 $36.70 $37.13 $36.60 $37.08 $33.35 1,659,825
2020-01-16 $36.44 $36.78 $36.31 $36.66 $32.98 760,493
2020-01-15 $35.89 $36.46 $35.89 $36.30 $32.65 976,566
2020-01-14 $35.72 $35.82 $35.27 $35.80 $32.20 973,792
2020-01-13 $35.74 $35.87 $35.57 $35.70 $32.11 1,368,563
2020-01-10 $35.84 $36.00 $35.45 $35.74 $32.15 2,023,784
2020-01-09 $36.18 $36.18 $35.75 $35.77 $32.18 961,654
2020-01-08 $36.13 $36.37 $35.92 $36.09 $32.46 1,167,005
2020-01-07 $37.15 $37.15 $36.00 $36.10 $32.47 719,552
2020-01-06 $36.95 $37.22 $36.86 $37.07 $33.35 795,924
2020-01-03 $36.82 $37.42 $36.74 $37.11 $33.38 1,368,345
2020-01-02 $37.83 $37.90 $36.76 $36.99 $33.27 902,813
2019-12-31 $37.34 $37.74 $37.17 $37.65 $33.87 845,903
2019-12-30 $37.21 $37.41 $37.01 $37.36 $33.61 430,323
2019-12-27 $37.27 $37.35 $36.99 $37.33 $33.58 658,426
2019-12-26 $36.88 $37.14 $36.74 $37.12 $33.39 451,073
2019-12-24 $36.71 $36.98 $36.60 $36.77 $33.08 218,278
2019-12-23 $36.58 $36.81 $36.28 $36.68 $32.99 907,451
2019-12-20 $36.14 $36.53 $36.05 $36.52 $32.85 1,688,176
2019-12-19 $36.08 $36.11 $35.77 $36.10 $32.47 819,099
2019-12-18 $35.95 $36.47 $35.80 $36.29 $32.42 865,126
2019-12-17 $35.91 $36.01 $35.60 $35.94 $32.11 1,166,641
2019-12-16 $35.76 $35.82 $35.31 $35.74 $31.93 1,199,484
2019-12-13 $35.89 $35.93 $35.27 $35.52 $31.73 981,870
2019-12-12 $36.26 $36.45 $35.45 $35.68 $31.87 1,736,152
2019-12-11 $36.65 $36.80 $36.03 $36.28 $32.41 1,232,859
2019-12-10 $36.54 $36.85 $36.43 $36.58 $32.68 801,437
2019-12-09 $36.34 $36.57 $36.13 $36.55 $32.65 457,841
2019-12-06 $36.24 $36.55 $36.18 $36.32 $32.45 637,261
2019-12-05 $35.88 $36.13 $35.74 $36.11 $32.26 494,772
2019-12-04 $35.76 $36.42 $35.76 $35.84 $32.02 765,934
2019-12-03 $35.29 $35.90 $35.23 $35.83 $32.01 861,732
2019-12-02 $35.73 $35.82 $35.26 $35.40 $31.62 816,237
2019-11-29 $35.86 $36.07 $35.71 $35.80 $31.98 353,644
2019-11-27 $35.49 $35.87 $35.41 $35.86 $32.04 500,892
2019-11-26 $35.25 $35.54 $35.19 $35.49 $31.70 489,879
2019-11-25 $35.15 $35.63 $35.15 $35.27 $31.51 588,971
2019-11-22 $35.19 $35.30 $34.71 $35.14 $31.39 864,329
2019-11-21 $35.30 $35.30 $34.72 $35.02 $31.28 998,895
2019-11-20 $35.61 $35.70 $35.23 $35.37 $31.60 466,822
2019-11-19 $35.59 $35.72 $35.40 $35.67 $31.87 517,535
2019-11-18 $35.33 $35.57 $35.28 $35.44 $31.66 354,089
2019-11-15 $35.13 $35.55 $35.01 $35.25 $31.49 470,037
2019-11-14 $34.93 $35.17 $34.71 $35.05 $31.31 597,496
2019-11-13 $34.79 $35.08 $34.65 $34.82 $31.11 677,883
2019-11-12 $35.52 $35.63 $34.74 $34.81 $31.10 588,875
2019-11-11 $35.50 $35.68 $35.31 $35.50 $31.71 389,283
2019-11-08 $35.43 $35.53 $35.22 $35.38 $31.61 366,905
2019-11-07 $35.49 $35.75 $35.37 $35.43 $31.65 408,422
2019-11-06 $35.63 $35.72 $35.40 $35.51 $31.72 546,354
2019-11-05 $36.03 $36.20 $35.43 $35.58 $31.78 452,362
2019-11-04 $36.08 $36.09 $35.81 $36.05 $32.20 691,935
2019-11-01 $35.96 $36.47 $35.96 $36.10 $32.25 1,249,598
2019-10-31 $35.88 $36.05 $35.50 $35.92 $32.09 880,180
2019-10-30 $35.17 $36.41 $35.15 $35.82 $32.00 1,202,475
2019-10-29 $34.40 $35.04 $34.33 $34.95 $31.22 1,088,464
2019-10-28 $34.27 $34.47 $34.17 $34.36 $30.70 518,189
2019-10-25 $34.31 $34.53 $34.14 $34.27 $30.61 434,006
2019-10-24 $34.02 $34.39 $33.88 $34.34 $30.68 605,747
2019-10-23 $33.84 $33.89 $33.62 $33.89 $30.28 574,557
2019-10-22 $34.10 $34.10 $33.73 $33.82 $30.21 442,679
2019-10-21 $33.50 $34.02 $33.50 $34.02 $30.39 428,277
2019-10-18 $33.72 $33.72 $33.39 $33.57 $29.99 345,987
2019-10-17 $33.47 $33.83 $33.38 $33.65 $30.06 720,894
2019-10-16 $33.00 $33.42 $32.92 $33.41 $29.85 519,870
2019-10-15 $33.08 $33.24 $32.86 $33.11 $29.58 474,719
2019-10-14 $33.35 $33.35 $33.02 $33.13 $29.60 309,667
2019-10-11 $33.38 $33.70 $33.23 $33.33 $29.77 627,966
2019-10-10 $33.69 $33.69 $33.21 $33.23 $29.69 611,195
2019-10-09 $33.65 $33.84 $33.58 $33.64 $30.05 382,597
2019-10-08 $33.92 $33.96 $33.44 $33.49 $29.92 842,727
2019-10-07 $33.72 $34.26 $33.63 $34.01 $30.38 664,098
2019-10-04 $33.62 $33.88 $33.46 $33.85 $30.24 873,176
2019-10-03 $32.86 $33.65 $32.77 $33.49 $29.92 875,950
2019-10-02 $32.95 $32.95 $32.55 $32.83 $29.33 997,501
2019-10-01 $33.47 $33.57 $32.80 $32.99 $29.47 1,209,556
2019-09-30 $33.48 $33.75 $33.35 $33.46 $29.89 966,467
2019-09-27 $34.03 $34.03 $33.35 $33.47 $29.90 992,593
2019-09-26 $33.73 $33.97 $33.55 $33.91 $30.29 777,486
2019-09-25 $33.43 $33.76 $33.24 $33.62 $30.03 1,115,553
2019-09-24 $33.95 $34.06 $33.21 $33.39 $29.83 788,406
2019-09-23 $33.73 $33.98 $33.73 $33.87 $30.26 581,964
2019-09-20 $33.89 $34.17 $33.76 $33.87 $30.26 1,868,490
2019-09-19 $34.04 $34.12 $33.76 $33.90 $30.28 365,147
2019-09-18 $34.14 $34.18 $33.89 $34.11 $30.25 543,491
2019-09-17 $34.25 $34.38 $33.92 $34.08 $30.22 725,368
2019-09-16 $33.87 $34.35 $33.78 $34.23 $30.36 530,018
2019-09-13 $34.28 $34.65 $33.63 $33.85 $30.02 776,051
2019-09-12 $34.58 $34.60 $34.28 $34.33 $30.44 803,961
2019-09-11 $33.74 $34.40 $33.68 $34.39 $30.50 635,449
2019-09-10 $33.78 $33.85 $33.30 $33.84 $30.01 957,187
2019-09-09 $34.48 $34.48 $33.73 $33.91 $30.07 617,919
2019-09-06 $34.21 $34.60 $34.05 $34.45 $30.55 521,727
2019-09-05 $34.16 $34.22 $33.87 $34.16 $30.29 643,130
2019-09-04 $34.22 $34.57 $34.00 $34.15 $30.28 635,725
2019-09-03 $33.96 $34.29 $33.87 $34.09 $30.23 610,019
2019-08-30 $33.94 $34.09 $33.80 $34.00 $30.15 605,698
2019-08-29 $33.35 $33.96 $33.32 $33.83 $30.00 1,101,759
2019-08-28 $32.89 $33.37 $32.89 $33.15 $29.40 371,526
2019-08-27 $33.55 $33.70 $32.94 $32.96 $29.23 675,400
2019-08-26 $33.38 $33.49 $32.99 $33.29 $29.52 499,994
2019-08-23 $33.64 $33.90 $33.06 $33.16 $29.41 452,336
2019-08-22 $33.51 $33.75 $33.49 $33.71 $29.89 372,381
2019-08-21 $33.81 $33.83 $33.28 $33.55 $29.75 662,055
2019-08-20 $34.01 $34.01 $33.53 $33.55 $29.75 657,761
2019-08-19 $33.96 $34.05 $33.12 $33.98 $30.13 291,727
2019-08-16 $33.28 $33.70 $33.25 $33.68 $29.87 512,917
2019-08-15 $33.18 $33.53 $33.12 $33.27 $29.50 575,244
2019-08-14 $33.27 $33.40 $32.93 $33.12 $29.37 761,462
2019-08-13 $33.48 $33.73 $33.29 $33.48 $29.69 759,433
2019-08-12 $33.68 $33.82 $33.39 $33.53 $29.73 766,109
2019-08-09 $34.41 $34.58 $33.40 $33.74 $29.92 3,334,043
2019-08-08 $33.89 $34.64 $33.70 $34.56 $30.65 697,729
2019-08-07 $33.50 $34.07 $33.13 $33.85 $30.02 655,610
2019-08-06 $33.62 $34.18 $33.59 $33.70 $29.89 952,426
2019-08-05 $34.31 $34.39 $33.02 $33.53 $29.73 720,208
2019-08-02 $34.40 $34.57 $34.23 $34.54 $30.63 635,487
2019-08-01 $35.34 $36.01 $34.27 $34.40 $30.51 1,387,638
2019-07-31 $35.41 $36.19 $35.23 $35.30 $31.30 832,893
2019-07-30 $35.21 $35.81 $35.21 $35.41 $31.40 824,485
2019-07-29 $35.16 $35.67 $35.16 $35.29 $31.30 671,765
2019-07-26 $34.50 $35.31 $34.50 $35.19 $31.21 989,242
2019-07-25 $34.41 $34.51 $34.17 $34.45 $30.55 609,792
2019-07-24 $34.49 $34.71 $34.36 $34.42 $30.52 594,219
2019-07-23 $33.95 $34.47 $33.82 $34.47 $30.57 708,205
2019-07-22 $34.21 $34.33 $33.89 $33.93 $30.09 671,662
2019-07-19 $34.92 $35.03 $34.08 $34.16 $30.29 556,318
2019-07-18 $34.44 $34.91 $34.23 $34.85 $30.90 429,346
2019-07-17 $34.76 $34.84 $34.21 $34.48 $30.58 354,615
2019-07-16 $34.84 $34.92 $34.64 $34.73 $30.80 485,116
2019-07-15 $35.06 $35.14 $34.83 $34.91 $30.96 625,802
2019-07-12 $34.80 $35.00 $34.66 $34.98 $31.02 788,533
2019-07-11 $35.04 $35.10 $34.67 $34.83 $30.89 1,093,235
2019-07-10 $34.50 $35.13 $34.50 $34.99 $31.03 1,132,720
2019-07-09 $34.35 $34.54 $34.30 $34.40 $30.51 529,112
2019-07-08 $34.06 $34.45 $33.96 $34.42 $30.52 833,773
2019-07-05 $34.16 $34.27 $33.74 $34.16 $30.29 532,304
2019-07-03 $34.09 $34.51 $34.09 $34.44 $30.54 528,955
2019-07-02 $33.44 $34.02 $33.33 $34.00 $30.15 1,099,247
2019-07-01 $33.55 $33.55 $32.74 $33.32 $29.55 607,213
2019-06-28 $33.02 $33.49 $32.98 $33.27 $29.50 1,342,575
2019-06-27 $32.66 $33.12 $32.66 $32.92 $29.19 632,266
2019-06-26 $32.90 $32.90 $32.08 $32.54 $28.86 3,725,805
2019-06-25 $33.67 $33.67 $32.88 $32.89 $29.17 907,196
2019-06-24 $34.07 $34.07 $33.57 $33.59 $29.79 732,910
2019-06-21 $34.46 $34.46 $33.63 $33.95 $30.11 1,235,138
2019-06-20 $34.90 $34.90 $34.51 $34.59 $30.67 935,169
2019-06-19 $34.34 $34.78 $34.19 $34.66 $30.74 747,223
2019-06-18 $34.54 $34.81 $34.14 $34.40 $30.51 892,524
2019-06-17 $34.20 $34.40 $34.02 $34.37 $30.48 777,000
2019-06-14 $34.16 $34.34 $33.97 $34.13 $30.27 2,388,285
2019-06-13 $34.10 $34.55 $34.08 $34.46 $30.34 642,338
2019-06-12 $34.31 $34.31 $34.01 $34.09 $30.01 509,218
2019-06-11 $34.31 $34.33 $33.71 $34.30 $30.20 956,401
2019-06-10 $34.48 $34.48 $33.97 $34.28 $30.18 453,792
2019-06-07 $34.37 $34.76 $34.17 $34.44 $30.32 1,048,375
2019-06-06 $33.87 $34.23 $33.62 $34.22 $30.13 854,860
2019-06-05 $33.15 $33.84 $33.11 $33.82 $29.77 445,171
2019-06-04 $33.18 $33.35 $32.54 $33.07 $29.11 890,518
2019-06-03 $33.49 $33.49 $32.90 $33.14 $29.17 582,276
2019-05-31 $33.22 $33.70 $33.08 $33.41 $29.41 541,918
2019-05-30 $33.41 $33.79 $33.21 $33.43 $29.43 487,320
2019-05-29 $33.83 $33.86 $33.29 $33.40 $29.40 652,897
2019-05-28 $34.25 $34.46 $34.04 $34.04 $29.97 1,203,697
2019-05-24 $34.37 $34.50 $34.10 $34.18 $30.09 560,853
2019-05-23 $33.94 $34.21 $33.65 $34.17 $30.08 2,372,451
2019-05-22 $33.95 $34.16 $33.76 $34.15 $30.06 1,141,380
2019-05-21 $33.75 $33.99 $33.67 $33.94 $29.88 648,595
2019-05-20 $34.20 $34.20 $33.38 $33.62 $29.60 847,481
2019-05-17 $34.35 $34.45 $34.09 $34.32 $30.21 817,566
2019-05-16 $34.43 $34.70 $34.32 $34.47 $30.35 797,487
2019-05-15 $34.35 $34.61 $34.25 $34.44 $30.32 603,958
2019-05-14 $34.30 $34.44 $34.09 $34.44 $30.32 491,688
2019-05-13 $34.16 $34.42 $34.08 $34.22 $30.13 530,929
2019-05-10 $34.30 $34.68 $34.07 $34.67 $30.52 469,860
2019-05-09 $34.28 $34.53 $33.94 $34.46 $30.34 571,156
2019-05-08 $34.89 $35.28 $34.34 $34.39 $30.28 614,443
2019-05-07 $35.26 $35.41 $34.67 $35.01 $30.82 1,048,795
2019-05-06 $35.14 $35.47 $34.94 $35.34 $31.11 946,468
2019-05-03 $35.32 $35.47 $35.00 $35.31 $31.09 899,337
2019-05-02 $35.15 $35.56 $34.91 $35.27 $31.05 1,473,892
2019-05-01 $34.95 $35.32 $34.63 $35.10 $30.90 1,204,477
2019-04-30 $34.74 $35.11 $34.52 $34.86 $30.69 1,355,644
2019-04-29 $35.11 $35.35 $34.66 $34.77 $30.61 455,613
2019-04-26 $35.29 $35.43 $35.10 $35.29 $31.07 484,037
2019-04-25 $35.08 $35.26 $34.85 $35.16 $30.95 398,960
2019-04-24 $34.80 $35.20 $34.70 $35.14 $30.94 582,703
2019-04-23 $34.06 $34.73 $33.90 $34.66 $30.51 687,377
2019-04-22 $34.28 $34.28 $33.32 $33.93 $29.87 712,972
2019-04-18 $34.06 $34.46 $33.98 $34.36 $30.25 562,662
2019-04-17 $34.23 $34.39 $33.59 $34.05 $29.98 1,345,720
2019-04-16 $34.96 $34.96 $33.97 $34.05 $29.98 909,184
2019-04-15 $35.09 $35.15 $34.71 $35.00 $30.81 658,025
2019-04-12 $34.65 $35.10 $34.47 $35.04 $30.85 514,626
2019-04-11 $34.77 $34.91 $34.38 $34.64 $30.50 312,355
2019-04-10 $34.53 $34.90 $34.47 $34.75 $30.59 456,317
2019-04-09 $34.67 $34.71 $34.52 $34.53 $30.40 400,653
2019-04-08 $34.74 $34.90 $34.57 $34.71 $30.56 454,747
2019-04-05 $34.72 $34.88 $34.42 $34.85 $30.68 648,720
2019-04-04 $34.72 $34.76 $34.48 $34.74 $30.58 302,294
2019-04-03 $34.64 $34.81 $34.34 $34.72 $30.57 510,299
2019-04-02 $34.40 $34.65 $33.94 $34.64 $30.50 560,931
2019-04-01 $34.42 $34.58 $33.67 $34.34 $30.23 1,284,845
2019-03-29 $34.69 $34.69 $34.37 $34.42 $30.30 1,008,884
2019-03-28 $34.31 $34.62 $34.06 $34.57 $30.43 746,110
2019-03-27 $34.85 $34.85 $34.18 $34.22 $30.13 1,285,845
2019-03-26 $34.45 $34.73 $34.38 $34.72 $30.57 426,523
2019-03-25 $34.38 $34.58 $34.11 $34.33 $30.22 737,331
2019-03-22 $34.71 $34.96 $34.40 $34.41 $30.29 477,015
2019-03-21 $34.03 $34.99 $33.84 $34.71 $30.56 701,445
2019-03-20 $33.79 $34.22 $33.63 $34.06 $29.98 615,703
2019-03-19 $33.92 $34.08 $33.76 $33.85 $29.80 585,338
2019-03-18 $34.10 $34.30 $33.77 $33.97 $29.91 671,424
2019-03-15 $34.34 $34.34 $33.94 $34.09 $30.01 1,161,381
2019-03-14 $34.28 $34.50 $34.12 $34.47 $30.12 632,168
2019-03-13 $34.22 $34.43 $34.22 $34.31 $29.98 581,737
2019-03-12 $33.93 $34.22 $33.77 $34.09 $29.79 592,518
2019-03-11 $33.50 $33.85 $33.36 $33.83 $29.57 626,046
2019-03-08 $33.06 $33.30 $33.06 $33.27 $29.08 247,744
2019-03-07 $33.33 $33.61 $32.99 $33.13 $28.95 859,005
2019-03-06 $33.45 $33.61 $33.26 $33.30 $29.10 468,348
2019-03-05 $33.29 $33.73 $33.08 $33.43 $29.22 633,809
2019-03-04 $33.33 $33.46 $33.04 $33.41 $29.20 853,583
2019-03-01 $33.29 $33.44 $32.83 $33.28 $29.08 948,041
2019-02-28 $32.91 $33.66 $32.82 $33.22 $29.03 1,049,400
2019-02-27 $33.11 $33.17 $32.76 $33.00 $28.84 668,954
2019-02-26 $33.60 $33.60 $33.24 $33.26 $29.07 857,131
2019-02-25 $33.70 $33.70 $33.33 $33.56 $29.33 525,596
2019-02-22 $33.47 $33.61 $33.26 $33.61 $29.37 528,385
2019-02-21 $33.50 $33.58 $33.30 $33.45 $29.23 630,050
2019-02-20 $33.95 $33.96 $33.37 $33.62 $29.38 606,700
2019-02-19 $33.73 $34.18 $33.58 $34.05 $29.76 924,819
2019-02-15 $33.56 $33.74 $33.26 $33.73 $29.48 475,180
2019-02-14 $33.14 $33.68 $32.48 $33.33 $29.13 1,266,535
2019-02-13 $33.15 $33.50 $33.06 $33.26 $29.07 1,412,084
2019-02-12 $33.56 $33.59 $33.12 $33.19 $29.01 1,400,915
2019-02-11 $33.14 $33.55 $33.03 $33.49 $29.27 820,668
2019-02-08 $33.26 $33.53 $32.95 $33.10 $28.93 485,871
2019-02-07 $32.73 $33.47 $32.47 $33.39 $29.18 586,174
2019-02-06 $32.97 $33.02 $32.64 $32.73 $28.60 617,025
2019-02-05 $32.59 $33.06 $32.56 $33.04 $28.87 1,385,768
2019-02-04 $32.32 $32.55 $31.96 $32.51 $28.41 874,231
2019-02-01 $32.50 $32.53 $31.71 $32.36 $28.28 862,369
2019-01-31 $32.30 $32.55 $31.95 $32.47 $28.38 822,774
2019-01-30 $32.09 $32.74 $31.99 $32.33 $28.25 1,233,710
2019-01-29 $31.67 $32.01 $31.61 $31.99 $27.96 712,742
2019-01-28 $31.23 $31.67 $31.10 $31.59 $27.61 1,051,581
2019-01-25 $30.86 $31.33 $30.84 $31.30 $27.35 387,701
2019-01-24 $30.83 $30.98 $30.59 $30.75 $26.87 367,111
2019-01-23 $30.83 $31.01 $30.62 $30.88 $26.99 885,912
2019-01-22 $30.53 $30.96 $30.41 $30.80 $26.92 951,758
2019-01-18 $30.50 $30.61 $30.30 $30.56 $26.71 1,095,128
2019-01-17 $30.02 $30.39 $30.02 $30.32 $26.50 585,390
2019-01-16 $30.33 $30.55 $29.98 $30.17 $26.37 1,007,181
2019-01-15 $30.34 $30.52 $30.14 $30.38 $26.55 731,520
2019-01-14 $29.99 $30.29 $29.86 $30.17 $26.37 772,045
2019-01-11 $30.05 $30.14 $29.70 $30.12 $26.32 558,482
2019-01-10 $29.32 $30.16 $29.31 $30.07 $26.28 1,154,308
2019-01-09 $29.40 $29.55 $28.83 $29.45 $25.74 1,193,128
2019-01-08 $28.31 $29.00 $28.22 $28.94 $25.29 1,314,430
2019-01-07 $27.96 $28.43 $27.90 $28.06 $24.52 1,279,281
2019-01-04 $27.67 $28.19 $27.60 $27.90 $24.38 1,349,037
2019-01-03 $27.79 $27.97 $27.33 $27.53 $24.06 1,297,555
2019-01-02 $28.77 $28.77 $27.45 $27.73 $24.23 1,648,479
2018-12-31 $28.47 $29.06 $28.05 $29.06 $25.40 1,204,915
2018-12-28 $28.58 $28.71 $27.99 $28.41 $24.83 1,017,563
2018-12-27 $28.14 $28.41 $27.57 $28.41 $24.83 1,259,592
2018-12-26 $27.46 $28.35 $27.12 $28.35 $24.78 1,562,075
2018-12-24 $28.01 $28.18 $27.42 $27.42 $23.96 1,059,003
2018-12-21 $28.15 $28.64 $27.85 $28.16 $24.61 2,761,032
2018-12-20 $28.24 $28.47 $27.69 $27.94 $24.42 1,773,741
2018-12-19 $28.96 $28.97 $28.08 $28.31 $24.74 2,596,628
2018-12-18 $29.11 $29.30 $28.82 $28.96 $25.31 1,128,226
2018-12-17 $30.03 $30.16 $28.75 $29.02 $25.36 1,755,991
2018-12-14 $30.25 $30.27 $29.72 $30.08 $26.29 1,019,475
2018-12-13 $30.22 $30.67 $30.02 $30.48 $26.42 893,096
2018-12-12 $30.93 $31.08 $30.08 $30.16 $26.14 822,229
2018-12-11 $31.37 $31.58 $30.69 $30.69 $26.60 1,297,736
2018-12-10 $31.45 $31.56 $30.64 $31.21 $27.05 1,304,205
2018-12-07 $31.87 $32.03 $31.32 $31.48 $27.28 1,077,576
2018-12-06 $30.63 $31.78 $30.28 $31.75 $27.52 1,128,451
2018-12-04 $31.37 $31.47 $30.76 $30.89 $26.77 1,150,888
2018-12-03 $31.00 $31.43 $30.72 $31.41 $27.22 928,400
2018-11-30 $30.98 $31.26 $30.63 $30.86 $26.75 1,511,095
2018-11-29 $30.79 $31.04 $30.60 $30.96 $26.83 1,369,171
2018-11-28 $30.03 $30.84 $30.03 $30.82 $26.71 1,105,781
2018-11-27 $29.87 $30.27 $29.56 $30.04 $26.04 1,296,214
2018-11-26 $30.33 $30.40 $29.81 $29.90 $25.92 940,789
2018-11-23 $30.12 $30.34 $29.92 $30.15 $26.13 126,299
2018-11-21 $30.04 $30.54 $29.84 $30.12 $26.11 450,797
2018-11-20 $30.23 $30.47 $30.03 $30.03 $26.03 919,460
2018-11-19 $30.60 $30.77 $30.22 $30.46 $26.40 990,468
2018-11-16 $30.55 $30.73 $30.42 $30.66 $26.57 532,870
2018-11-15 $30.47 $30.64 $30.00 $30.64 $26.56 1,067,804
2018-11-14 $31.00 $31.01 $30.63 $30.68 $26.59 616,167
2018-11-13 $31.05 $31.20 $30.75 $30.89 $26.77 690,261
2018-11-12 $31.04 $31.30 $30.90 $30.97 $26.84 744,865
2018-11-09 $31.01 $31.14 $30.83 $31.14 $26.99 1,080,506
2018-11-08 $31.07 $31.20 $30.82 $31.09 $26.95 913,373
2018-11-07 $30.29 $30.95 $30.20 $30.92 $26.80 1,971,667
2018-11-06 $29.96 $30.44 $29.92 $30.19 $26.17 1,971,113
2018-11-05 $29.86 $30.28 $29.83 $29.93 $25.94 1,010,372
2018-11-02 $30.10 $30.40 $29.74 $29.82 $25.85 1,468,925
2018-11-01 $30.47 $30.88 $29.73 $30.06 $26.05 1,548,006
2018-10-31 $30.44 $30.72 $30.07 $30.30 $26.26 1,836,336
2018-10-30 $30.39 $30.66 $30.15 $30.24 $26.21 1,395,427
2018-10-29 $30.77 $31.08 $30.25 $30.37 $26.32 1,001,657
2018-10-26 $31.19 $31.19 $30.31 $30.50 $26.44 1,304,762
2018-10-25 $30.90 $31.57 $30.70 $31.42 $27.23 534,347
2018-10-24 $30.88 $31.21 $30.69 $30.82 $26.71 558,974
2018-10-23 $30.36 $31.04 $30.15 $30.91 $26.79 666,916
2018-10-22 $31.12 $31.32 $30.57 $30.58 $26.50 455,099
2018-10-19 $31.13 $31.38 $31.00 $31.04 $26.90 381,510
2018-10-18 $31.50 $31.71 $30.93 $31.12 $26.97 755,212
2018-10-17 $31.63 $31.77 $31.34 $31.57 $27.36 877,959
2018-10-16 $31.14 $31.80 $30.91 $31.64 $27.42 701,267
2018-10-15 $30.56 $31.24 $30.47 $30.99 $26.86 806,944
2018-10-12 $31.06 $31.06 $30.21 $30.63 $26.55 997,862
2018-10-11 $31.59 $31.68 $30.59 $30.75 $26.65 2,239,727
2018-10-10 $32.60 $32.73 $31.71 $31.73 $27.50 850,980
2018-10-09 $32.61 $32.87 $32.43 $32.72 $28.36 1,322,605
2018-10-08 $32.17 $32.70 $32.17 $32.56 $28.22 608,008
2018-10-05 $31.96 $32.37 $31.96 $32.13 $27.85 845,274
2018-10-04 $32.04 $32.29 $31.56 $31.95 $27.69 688,353
2018-10-03 $32.48 $32.71 $32.03 $32.24 $27.94 1,308,208
2018-10-02 $32.47 $32.63 $32.36 $32.46 $28.13 939,352
2018-10-01 $32.68 $32.79 $32.40 $32.44 $28.12 1,466,701
2018-09-28 $31.82 $32.73 $31.82 $32.72 $28.36 1,578,025
2018-09-27 $31.37 $32.11 $31.36 $31.83 $27.59 1,444,582
2018-09-26 $31.73 $32.00 $31.20 $31.31 $27.14 845,301
2018-09-25 $31.72 $31.83 $31.57 $31.72 $27.49 500,483
2018-09-24 $32.15 $32.15 $31.51 $31.65 $27.43 1,160,913
2018-09-21 $31.77 $32.34 $31.70 $32.20 $27.91 1,141,087
2018-09-20 $31.51 $31.85 $31.36 $31.79 $27.55 969,710
2018-09-19 $32.24 $32.30 $31.49 $31.50 $27.30 797,398
2018-09-18 $32.42 $32.53 $32.21 $32.22 $27.93 418,558
2018-09-17 $32.02 $32.55 $31.95 $32.45 $28.13 584,252
2018-09-14 $32.54 $32.54 $31.96 $32.30 $27.78 448,302
2018-09-13 $32.70 $32.83 $32.49 $32.60 $28.04 564,321
2018-09-12 $32.96 $32.96 $32.54 $32.64 $28.07 555,083
2018-09-11 $32.79 $33.04 $32.73 $32.95 $28.34 412,298
2018-09-10 $32.98 $33.39 $32.93 $32.96 $28.35 429,287
2018-09-07 $33.20 $33.20 $32.81 $32.93 $28.32 413,842
2018-09-06 $33.08 $33.23 $32.97 $33.12 $28.49 510,238
2018-09-05 $33.15 $33.42 $32.92 $33.03 $28.41 636,082
2018-09-04 $33.70 $33.85 $33.15 $33.25 $28.60 559,900
2018-08-31 $33.62 $33.85 $33.38 $33.84 $29.11 593,227
2018-08-30 $33.91 $33.92 $33.53 $33.59 $28.89 570,532
2018-08-29 $33.85 $33.98 $33.67 $33.83 $29.10 582,467
2018-08-28 $33.23 $33.80 $33.11 $33.79 $29.06 571,217
2018-08-27 $33.02 $33.22 $32.81 $33.22 $28.57 693,533
2018-08-24 $32.81 $33.05 $32.75 $32.96 $28.35 350,243
2018-08-23 $33.30 $33.37 $32.84 $32.92 $28.31 767,524
2018-08-22 $33.13 $33.39 $33.11 $33.25 $28.60 566,830
2018-08-21 $33.64 $33.90 $33.13 $33.27 $28.62 1,141,004
2018-08-20 $34.15 $34.28 $33.90 $33.98 $29.23 890,647
2018-08-17 $33.89 $34.16 $33.88 $34.12 $29.35 615,679
2018-08-16 $33.46 $33.99 $33.33 $33.97 $29.22 746,972
2018-08-15 $33.52 $34.06 $33.32 $33.55 $28.86 1,207,925
2018-08-14 $33.29 $33.81 $33.14 $33.57 $28.87 823,910
2018-08-13 $33.55 $33.69 $33.18 $33.19 $28.55 717,849
2018-08-10 $33.87 $34.01 $33.45 $33.46 $28.78 601,655
2018-08-09 $34.32 $34.32 $33.89 $33.99 $29.24 649,018
2018-08-08 $34.44 $34.70 $34.26 $34.38 $29.57 491,127
2018-08-07 $34.05 $34.58 $34.05 $34.53 $29.70 824,387
2018-08-06 $34.05 $34.47 $33.86 $34.44 $29.62 597,396
2018-08-03 $34.08 $34.08 $33.48 $34.00 $29.24 485,092
2018-08-02 $34.08 $34.29 $33.49 $33.51 $28.82 962,624
2018-08-01 $33.77 $34.28 $33.28 $34.25 $29.46 1,004,274
2018-07-31 $33.37 $34.34 $33.24 $34.26 $29.47 1,012,458
2018-07-30 $33.30 $33.48 $32.94 $33.22 $28.57 856,700
2018-07-27 $33.69 $33.69 $33.07 $33.31 $28.65 603,156
2018-07-26 $33.61 $33.73 $33.27 $33.60 $28.90 517,472
2018-07-25 $33.54 $33.83 $33.54 $33.62 $28.92 546,289
2018-07-24 $33.71 $33.79 $33.50 $33.56 $28.87 711,335
2018-07-23 $33.81 $33.86 $33.56 $33.78 $29.05 340,042
2018-07-20 $34.23 $34.24 $33.70 $33.86 $29.12 630,966
2018-07-19 $33.97 $34.47 $33.89 $34.33 $29.53 518,638
2018-07-18 $34.31 $34.47 $33.91 $34.08 $29.31 621,366
2018-07-17 $34.90 $34.95 $34.23 $34.35 $29.54 1,258,619
2018-07-16 $35.51 $35.53 $34.83 $34.86 $29.98 473,166
2018-07-13 $35.76 $35.89 $35.52 $35.58 $30.60 366,745
2018-07-12 $35.52 $35.72 $35.28 $35.68 $30.69 427,845
2018-07-11 $35.32 $35.53 $35.25 $35.47 $30.51 425,938
2018-07-10 $35.52 $35.70 $35.35 $35.40 $30.45 475,947
2018-07-09 $35.76 $35.84 $35.37 $35.47 $30.51 687,301
2018-07-06 $35.49 $35.69 $35.43 $35.67 $30.68 476,256
2018-07-05 $35.31 $35.43 $34.99 $35.41 $30.46 738,981
2018-07-03 $35.08 $35.50 $34.94 $35.20 $30.28 401,955
2018-07-02 $35.40 $35.51 $34.63 $35.01 $30.11 541,541
2018-06-29 $35.29 $35.80 $34.93 $35.43 $30.47 872,180
2018-06-28 $35.06 $35.42 $35.06 $35.41 $30.46 972,860
2018-06-27 $35.09 $35.30 $34.96 $35.11 $30.20 784,345
2018-06-26 $35.02 $35.24 $34.82 $35.04 $30.14 519,353
2018-06-25 $35.19 $35.19 $34.65 $34.91 $30.03 1,063,076
2018-06-22 $34.93 $35.12 $34.69 $35.06 $30.16 1,095,677
2018-06-21 $35.19 $35.26 $34.72 $34.85 $29.97 666,966
2018-06-20 $34.73 $35.34 $34.67 $35.19 $30.27 856,509
2018-06-19 $34.66 $34.87 $34.48 $34.65 $29.80 1,335,554
2018-06-18 $34.74 $34.98 $34.62 $34.75 $29.89 805,104
2018-06-15 $35.26 $35.36 $34.97 $35.01 $29.90 1,063,661
2018-06-14 $35.25 $35.42 $35.19 $35.26 $30.11 470,517
2018-06-13 $35.73 $35.86 $35.18 $35.20 $30.06 643,010
2018-06-12 $35.42 $36.02 $35.33 $35.73 $30.51 886,940
2018-06-11 $35.60 $35.65 $35.22 $35.39 $30.22 843,110
2018-06-08 $35.57 $35.65 $35.46 $35.60 $30.40 614,563
2018-06-07 $36.03 $36.04 $35.48 $35.58 $30.38 970,249
2018-06-06 $35.71 $36.06 $35.71 $36.00 $30.74 803,221
2018-06-05 $35.78 $36.03 $35.67 $35.81 $30.58 983,425
2018-06-04 $35.69 $35.82 $35.38 $35.69 $30.48 761,323
2018-06-01 $35.46 $35.84 $35.18 $35.59 $30.39 943,459
2018-05-31 $35.29 $35.46 $35.13 $35.40 $30.23 1,150,839
2018-05-30 $34.88 $35.53 $34.75 $35.20 $30.06 1,231,851
2018-05-29 $34.56 $34.93 $34.45 $34.86 $29.77 1,321,683
2018-05-25 $34.34 $34.76 $34.30 $34.70 $29.63 999,793
2018-05-24 $34.29 $34.29 $33.94 $34.22 $29.22 694,808
2018-05-23 $34.13 $34.45 $34.02 $34.20 $29.21 1,075,466
2018-05-22 $33.83 $34.39 $33.83 $34.12 $29.14 1,699,437
2018-05-21 $33.40 $34.00 $33.33 $33.86 $28.92 1,253,063
2018-05-18 $33.09 $33.45 $33.09 $33.30 $28.44 865,172
2018-05-17 $33.36 $33.64 $33.06 $33.09 $28.26 692,216
2018-05-16 $33.92 $34.12 $33.30 $33.36 $28.49 1,166,705
2018-05-15 $34.28 $34.37 $33.76 $33.86 $28.92 1,046,602
2018-05-14 $35.03 $35.07 $34.44 $34.52 $29.48 778,084
2018-05-11 $35.00 $35.22 $34.81 $34.89 $29.79 741,245
2018-05-10 $34.96 $35.14 $34.91 $35.03 $29.91 568,426
2018-05-09 $34.56 $34.94 $34.51 $34.78 $29.70 755,790
2018-05-08 $34.54 $34.81 $34.30 $34.56 $29.51 2,412,625
2018-05-07 $34.13 $34.53 $33.38 $34.46 $29.43 835,411
2018-05-04 $33.32 $33.99 $33.13 $33.95 $28.99 949,428
2018-05-03 $32.54 $33.31 $32.26 $33.21 $28.36 670,061
2018-05-02 $32.91 $33.26 $32.60 $33.06 $28.23 1,365,311
2018-05-01 $32.90 $33.13 $32.70 $33.05 $28.22 641,776
2018-04-30 $32.84 $32.96 $32.68 $32.87 $28.07 1,031,225
2018-04-27 $32.20 $32.94 $31.96 $32.75 $27.97 485,377
2018-04-26 $31.79 $32.38 $31.79 $32.19 $27.49 530,034
2018-04-25 $31.42 $31.88 $31.30 $31.74 $27.10 610,522
2018-04-24 $31.34 $31.73 $31.30 $31.47 $26.87 536,313
2018-04-23 $31.19 $31.40 $30.97 $31.27 $26.70 564,080
2018-04-20 $31.47 $31.53 $31.09 $31.13 $26.58 502,171
2018-04-19 $31.59 $31.69 $31.05 $31.36 $26.78 673,515
2018-04-18 $31.90 $32.03 $31.63 $31.63 $27.01 479,649
2018-04-17 $31.61 $32.22 $31.43 $31.90 $27.24 992,898
2018-04-16 $31.29 $31.71 $31.20 $31.49 $26.89 725,877
2018-04-13 $31.19 $31.30 $30.96 $31.28 $26.71 657,343
2018-04-12 $31.42 $31.43 $30.82 $31.13 $26.58 1,046,382
2018-04-11 $31.32 $31.65 $31.29 $31.41 $26.82 1,539,605
2018-04-10 $31.52 $31.57 $31.26 $31.35 $26.77 907,656
2018-04-09 $31.61 $31.72 $31.24 $31.26 $26.69 582,337
2018-04-06 $31.98 $32.13 $31.44 $31.59 $26.98 690,854
2018-04-05 $32.31 $32.31 $31.90 $32.03 $27.35 819,573
2018-04-04 $32.01 $32.51 $31.94 $32.29 $27.57 961,014
2018-04-03 $32.14 $32.49 $31.91 $32.24 $27.53 1,459,828
2018-04-02 $32.46 $32.62 $31.73 $32.02 $27.34 915,043
2018-03-29 $32.55 $32.71 $32.33 $32.53 $27.78 1,040,068
2018-03-28 $32.11 $32.62 $32.11 $32.52 $27.77 555,823
2018-03-27 $32.02 $32.43 $31.55 $31.92 $27.26 773,817
2018-03-26 $31.81 $31.98 $31.53 $31.98 $27.31 694,150
2018-03-23 $31.97 $31.97 $31.33 $31.47 $26.87 936,806
2018-03-22 $32.12 $32.63 $32.00 $32.01 $27.34 1,291,082
2018-03-21 $32.32 $32.47 $32.08 $32.20 $27.50 704,799
2018-03-20 $32.49 $32.71 $32.22 $32.41 $27.68 589,095
2018-03-19 $32.70 $32.70 $32.17 $32.45 $27.71 535,049
2018-03-16 $32.34 $32.73 $32.09 $32.70 $27.92 1,068,362
2018-03-15 $32.48 $32.59 $32.00 $32.28 $27.36 971,768
2018-03-14 $32.52 $32.62 $32.19 $32.47 $27.52 621,695
2018-03-13 $32.66 $32.84 $32.40 $32.47 $27.52 651,596
2018-03-12 $32.62 $32.68 $32.17 $32.59 $27.62 1,041,510
2018-03-09 $32.57 $32.69 $32.25 $32.67 $27.69 511,641
2018-03-08 $32.48 $32.56 $32.21 $32.50 $27.54 643,441
2018-03-07 $31.76 $32.38 $31.76 $32.37 $27.43 920,579
2018-03-06 $31.58 $31.99 $31.40 $31.87 $27.01 657,705
2018-03-05 $31.34 $31.85 $31.34 $31.62 $26.80 751,935
2018-03-02 $31.48 $31.55 $31.14 $31.50 $26.70 1,118,465
2018-03-01 $31.55 $31.77 $31.27 $31.52 $26.71 1,387,995
2018-02-28 $31.60 $31.86 $31.50 $31.57 $26.76 1,722,604
2018-02-27 $31.91 $31.96 $31.28 $31.50 $26.70 1,934,367
2018-02-26 $31.83 $31.89 $31.46 $31.76 $26.92 1,242,795
2018-02-23 $31.14 $31.70 $30.82 $31.66 $26.83 1,618,284
2018-02-22 $30.30 $30.74 $30.13 $30.66 $25.98 1,039,756
2018-02-21 $30.60 $30.76 $30.09 $30.24 $25.63 1,357,632
2018-02-20 $30.70 $31.31 $30.55 $30.73 $26.04 1,459,673
2018-02-16 $30.33 $30.90 $30.19 $30.75 $26.06 1,362,201
2018-02-15 $29.75 $30.43 $29.30 $30.31 $25.69 1,967,840
2018-02-14 $29.25 $29.65 $28.88 $29.51 $25.01 1,000,118
2018-02-13 $28.82 $29.55 $28.65 $29.46 $24.97 2,740,307
2018-02-12 $29.24 $29.44 $28.25 $29.01 $24.59 1,213,158
2018-02-09 $28.84 $29.49 $28.31 $29.21 $24.76 1,030,833
2018-02-08 $29.24 $29.65 $28.62 $28.63 $24.26 949,866
2018-02-07 $29.40 $29.92 $29.20 $29.35 $24.87 1,108,432
2018-02-06 $29.30 $29.72 $28.75 $29.39 $24.91 2,071,140
2018-02-05 $30.71 $30.89 $29.56 $29.73 $25.20 1,234,543
2018-02-02 $30.92 $31.11 $29.17 $30.83 $26.13 935,080
2018-02-01 $31.97 $32.25 $31.16 $31.16 $26.41 1,008,197
2018-01-31 $31.38 $31.98 $31.28 $31.97 $27.09 2,727,548
2018-01-30 $31.25 $31.45 $31.16 $31.16 $26.41 752,958
2018-01-29 $31.91 $31.91 $31.46 $31.50 $26.70 786,370
2018-01-26 $32.24 $32.31 $31.71 $31.93 $27.06 841,058
2018-01-25 $32.18 $32.26 $31.97 $32.15 $27.25 743,660
2018-01-24 $32.63 $32.63 $32.16 $32.30 $27.37 614,890
2018-01-23 $32.43 $32.66 $32.35 $32.63 $27.65 1,222,570
2018-01-22 $31.81 $32.31 $31.59 $32.29 $27.37 1,559,929
2018-01-19 $32.16 $32.31 $31.71 $31.87 $27.01 1,215,893
2018-01-18 $32.46 $32.46 $32.09 $32.10 $27.20 924,609
2018-01-17 $32.64 $32.64 $32.20 $32.46 $27.51 1,049,286
2018-01-16 $32.94 $33.20 $32.59 $32.69 $27.70 1,298,050
2018-01-12 $32.50 $33.00 $32.36 $32.87 $27.86 986,442
2018-01-11 $33.36 $33.64 $33.32 $33.40 $28.31 781,911
2018-01-10 $33.40 $33.46 $33.06 $33.34 $28.26 702,010
2018-01-09 $33.82 $33.84 $33.40 $33.46 $28.36 854,096
2018-01-08 $33.35 $33.87 $33.21 $33.87 $28.70 1,157,414
2018-01-05 $33.33 $33.52 $33.26 $33.46 $28.36 556,085
2018-01-04 $34.14 $34.14 $33.22 $33.28 $28.20 447,681
2018-01-03 $33.98 $34.17 $33.89 $34.17 $28.96 621,504
2018-01-02 $34.33 $34.33 $33.70 $33.91 $28.74 572,864
2017-12-29 $34.17 $34.27 $34.00 $34.25 $29.03 695,324
2017-12-28 $33.96 $34.22 $33.72 $34.21 $28.99 511,928
2017-12-27 $33.75 $34.00 $33.55 $33.91 $28.74 554,634
2017-12-26 $33.45 $33.81 $33.41 $33.73 $28.59 299,170
2017-12-22 $33.41 $33.89 $33.10 $33.51 $28.40 574,602
2017-12-21 $33.48 $33.49 $33.20 $33.28 $28.20 569,724
2017-12-20 $34.05 $34.20 $33.40 $33.43 $28.33 740,653
2017-12-19 $34.64 $34.72 $33.88 $34.06 $28.87 546,909
2017-12-18 $34.43 $35.05 $34.43 $34.62 $29.34 677,224
2017-12-15 $34.46 $34.46 $34.12 $34.33 $29.09 1,018,509
2017-12-14 $34.56 $34.58 $34.23 $34.33 $28.88 953,737
2017-12-13 $34.75 $34.89 $34.42 $34.52 $29.04 638,134
2017-12-12 $34.73 $34.87 $34.39 $34.65 $29.15 979,695
2017-12-11 $34.79 $34.83 $34.63 $34.69 $29.19 559,266
2017-12-08 $34.84 $34.87 $34.64 $34.74 $29.23 734,609
2017-12-07 $34.63 $34.86 $34.50 $34.72 $29.21 1,252,339
2017-12-06 $34.75 $34.77 $34.27 $34.59 $29.10 599,737
2017-12-05 $35.48 $35.53 $34.66 $34.68 $29.18 829,804
2017-12-04 $35.67 $35.86 $35.43 $35.51 $29.88 848,196
2017-12-01 $35.71 $35.86 $35.17 $35.57 $29.93 872,557
2017-11-30 $35.74 $35.79 $35.44 $35.63 $29.98 1,744,004
2017-11-29 $35.34 $35.65 $35.26 $35.59 $29.94 1,566,559
2017-11-28 $35.62 $35.63 $35.24 $35.30 $29.70 1,864,917
2017-11-27 $35.76 $35.84 $35.50 $35.68 $30.02 1,254,117
2017-11-24 $35.76 $35.80 $35.55 $35.62 $29.97 463,893
2017-11-22 $35.57 $35.90 $35.49 $35.67 $30.01 1,123,910
2017-11-21 $35.46 $35.65 $35.39 $35.64 $29.99 1,060,634
2017-11-20 $34.95 $35.53 $34.45 $35.42 $29.80 2,379,380
2017-11-17 $35.55 $35.57 $35.36 $35.45 $29.83 912,819
2017-11-16 $35.35 $35.60 $35.26 $35.59 $29.94 1,087,523
2017-11-15 $35.51 $35.65 $35.29 $35.35 $29.74 830,005
2017-11-14 $35.43 $35.75 $35.32 $35.59 $29.94 737,689
2017-11-13 $35.19 $35.52 $35.11 $35.44 $29.82 976,849
2017-11-10 $35.12 $35.48 $35.06 $35.12 $29.55 557,953
2017-11-09 $34.95 $35.42 $34.95 $35.29 $29.69 933,502
2017-11-08 $34.92 $35.14 $34.74 $35.03 $29.47 761,931
2017-11-07 $34.68 $35.07 $34.51 $34.82 $29.30 1,044,760
2017-11-06 $34.38 $34.82 $34.33 $34.64 $29.14 1,216,019
2017-11-03 $33.70 $34.44 $33.70 $34.28 $28.84 1,266,585
2017-11-02 $33.70 $34.26 $33.30 $33.98 $28.59 1,543,349
2017-11-01 $33.81 $33.81 $33.45 $33.71 $28.36 1,038,746
2017-10-31 $33.38 $33.82 $33.15 $33.82 $28.45 1,208,136
2017-10-30 $33.56 $33.56 $33.14 $33.41 $28.11 759,262
2017-10-27 $33.49 $33.56 $33.16 $33.48 $28.17 938,844
2017-10-26 $33.50 $33.51 $33.10 $33.42 $28.12 801,554
2017-10-25 $33.38 $33.49 $33.20 $33.44 $28.13 575,298
2017-10-24 $33.42 $33.71 $33.30 $33.43 $28.13 812,933
2017-10-23 $33.58 $33.58 $33.28 $33.39 $28.09 550,332
2017-10-20 $33.71 $33.71 $33.32 $33.44 $28.14 599,796
2017-10-19 $33.93 $33.95 $33.62 $33.72 $28.37 672,233
2017-10-18 $34.01 $34.10 $33.82 $33.93 $28.55 787,332
2017-10-17 $33.98 $34.18 $33.86 $34.12 $28.71 1,141,933
2017-10-16 $33.79 $34.00 $33.62 $33.98 $28.59 877,439
2017-10-13 $33.81 $33.86 $33.40 $33.76 $28.40 677,887
2017-10-12 $33.19 $33.51 $33.08 $33.51 $28.19 813,621
2017-10-11 $33.11 $33.34 $33.11 $33.19 $27.92 579,178
2017-10-10 $33.17 $33.43 $32.94 $33.15 $27.89 722,856
2017-10-09 $33.23 $33.33 $33.08 $33.10 $27.85 727,738
2017-10-06 $33.36 $33.45 $32.98 $33.23 $27.96 2,159,546
2017-10-05 $33.41 $33.53 $33.31 $33.42 $28.12 501,939
2017-10-04 $33.22 $33.40 $32.98 $33.37 $28.08 392,442
2017-10-03 $33.20 $33.30 $33.03 $33.23 $27.96 964,366
2017-10-02 $33.55 $33.66 $32.99 $33.20 $27.93 985,488
2017-09-29 $32.96 $33.56 $32.80 $33.53 $28.21 1,434,950
2017-09-28 $33.05 $33.15 $32.58 $33.05 $27.81 1,286,197
2017-09-27 $33.01 $33.23 $32.44 $33.00 $27.76 1,777,213
2017-09-26 $33.00 $33.10 $32.78 $33.00 $27.76 1,076,341
2017-09-25 $32.49 $33.12 $32.39 $32.84 $27.63 1,166,411
2017-09-22 $32.60 $32.73 $32.27 $32.42 $27.28 549,774
2017-09-21 $32.58 $32.79 $32.45 $32.57 $27.40 699,867
2017-09-20 $32.18 $32.53 $32.17 $32.53 $27.37 1,040,807
2017-09-19 $32.02 $32.35 $31.75 $32.22 $27.11 2,273,371
2017-09-18 $32.06 $32.11 $31.53 $31.81 $26.76 890,351
2017-09-15 $32.52 $32.56 $31.87 $32.27 $26.94 1,729,024
2017-09-14 $31.90 $32.59 $31.89 $32.50 $27.13 893,488
2017-09-13 $31.93 $32.13 $31.87 $31.96 $26.68 1,141,145
2017-09-12 $32.28 $32.40 $31.80 $31.99 $26.71 750,434
2017-09-11 $32.36 $32.52 $32.26 $32.27 $26.94 830,206
2017-09-08 $32.27 $32.42 $32.16 $32.19 $26.87 831,967
2017-09-07 $32.54 $32.73 $32.29 $32.41 $27.06 617,652
2017-09-06 $32.61 $32.83 $32.47 $32.55 $27.17 666,846
2017-09-05 $32.87 $33.02 $32.46 $32.50 $27.13 611,190
2017-09-01 $33.02 $33.27 $32.82 $32.85 $27.42 852,371
2017-08-31 $32.52 $33.01 $32.47 $33.00 $27.55 756,226
2017-08-30 $31.95 $32.43 $31.82 $32.39 $27.04 651,462
2017-08-29 $32.05 $32.44 $31.91 $32.02 $26.73 581,320
2017-08-28 $32.83 $32.86 $32.03 $32.18 $26.86 875,941
2017-08-25 $32.74 $32.93 $32.50 $32.76 $27.35 801,049
2017-08-24 $32.89 $33.02 $32.54 $32.65 $27.26 812,130
2017-08-23 $32.49 $32.95 $32.46 $32.80 $27.38 628,014
2017-08-22 $32.63 $32.74 $32.43 $32.57 $27.19 315,680
2017-08-21 $32.62 $32.76 $32.52 $32.60 $27.21 366,416
2017-08-18 $32.84 $32.99 $32.42 $32.63 $27.24 934,406
2017-08-17 $33.11 $33.22 $32.84 $32.94 $27.50 718,258
2017-08-16 $32.89 $33.24 $32.78 $33.10 $27.63 1,147,514
2017-08-15 $32.60 $32.82 $32.28 $32.82 $27.40 921,044
2017-08-14 $32.00 $32.73 $31.92 $32.64 $27.25 1,594,407
2017-08-11 $31.93 $32.22 $31.57 $31.73 $26.49 943,793
2017-08-10 $32.01 $32.21 $31.89 $32.15 $26.84 885,787
2017-08-09 $32.41 $32.47 $32.13 $32.15 $26.84 652,491
2017-08-08 $32.54 $32.68 $32.37 $32.46 $27.10 1,309,909
2017-08-07 $33.02 $33.02 $32.47 $32.59 $27.21 999,058
2017-08-04 $32.97 $33.09 $32.49 $33.01 $27.56 1,230,273
2017-08-03 $32.75 $33.26 $32.47 $32.95 $27.51 2,827,547
2017-08-02 $32.67 $32.95 $32.31 $32.70 $27.30 1,496,794
2017-08-01 $32.79 $33.05 $32.58 $32.69 $27.29 717,123
2017-07-31 $32.51 $32.72 $32.21 $32.72 $27.31 1,152,331
2017-07-28 $32.21 $32.49 $32.13 $32.40 $27.05 789,948
2017-07-27 $32.21 $32.44 $31.94 $32.22 $26.90 579,802
2017-07-26 $32.26 $32.44 $32.05 $32.19 $26.87 457,900
2017-07-25 $32.14 $32.28 $31.83 $32.22 $26.90 727,180
2017-07-24 $32.17 $32.19 $31.84 $32.05 $26.76 918,331
2017-07-21 $32.25 $32.34 $32.06 $32.18 $26.86 543,374
2017-07-20 $32.72 $32.77 $32.17 $32.19 $26.87 924,624
2017-07-19 $32.51 $32.68 $32.42 $32.60 $27.21 831,813
2017-07-18 $32.55 $32.63 $32.37 $32.47 $27.11 1,082,209
2017-07-17 $32.36 $32.68 $32.20 $32.54 $27.16 1,177,465
2017-07-14 $32.00 $32.51 $31.96 $32.33 $26.99 1,979,953
2017-07-13 $32.10 $32.34 $31.78 $31.82 $26.56 885,626
2017-07-12 $31.98 $32.23 $31.98 $32.05 $26.76 789,798
2017-07-11 $31.85 $31.93 $31.53 $31.73 $26.49 1,670,002
2017-07-10 $32.73 $32.74 $31.75 $31.78 $26.53 1,203,831
2017-07-07 $32.64 $32.84 $32.48 $32.68 $27.28 1,161,379
2017-07-06 $33.59 $33.77 $32.57 $32.61 $27.22 1,428,303
2017-07-05 $34.42 $34.54 $33.67 $33.70 $28.13 1,126,302
2017-07-03 $34.32 $34.44 $34.02 $34.42 $28.73 369,382
2017-06-30 $34.17 $34.32 $33.87 $34.19 $28.54 2,036,575
2017-06-29 $34.79 $34.79 $34.07 $34.13 $28.49 1,562,549
2017-06-28 $34.60 $34.89 $34.49 $34.75 $29.01 1,214,301
2017-06-27 $34.90 $35.11 $34.46 $34.51 $28.81 1,199,436
2017-06-26 $34.62 $35.14 $34.58 $34.99 $29.21 1,487,420
2017-06-23 $34.90 $35.03 $34.44 $34.46 $28.77 10,204,957
2017-06-22 $34.68 $35.03 $34.32 $34.79 $29.04 1,142,720
2017-06-21 $35.00 $35.03 $34.52 $34.63 $28.91 1,024,005
2017-06-20 $35.18 $35.44 $34.79 $35.05 $29.26 804,620
2017-06-19 $35.62 $35.70 $35.19 $35.27 $29.44 1,009,869
2017-06-16 $35.37 $35.63 $35.14 $35.62 $29.74 1,476,016
2017-06-15 $35.53 $35.94 $35.45 $35.78 $29.66 1,165,602
2017-06-14 $36.00 $36.14 $35.55 $35.77 $29.65 1,323,805
2017-06-13 $35.47 $35.80 $35.02 $35.79 $29.67 1,300,521
2017-06-12 $35.48 $35.82 $35.28 $35.47 $29.40 1,699,248
2017-06-09 $34.73 $35.51 $34.32 $35.50 $29.43 1,701,019
2017-06-08 $34.11 $34.71 $33.80 $34.70 $28.77 1,574,522
2017-06-07 $33.25 $34.10 $33.22 $34.09 $28.26 1,144,802
2017-06-06 $33.47 $33.50 $33.15 $33.25 $27.56 1,097,811
2017-06-05 $33.57 $33.65 $33.35 $33.50 $27.77 1,064,314
2017-06-02 $33.33 $33.75 $33.25 $33.60 $27.85 699,192
2017-06-01 $32.70 $33.21 $32.61 $33.15 $27.48 555,593
2017-05-31 $32.73 $32.92 $32.54 $32.76 $27.16 955,539
2017-05-30 $32.85 $32.91 $32.51 $32.68 $27.09 860,357
2017-05-26 $32.96 $33.12 $32.70 $32.92 $27.29 413,922
2017-05-25 $33.55 $33.55 $32.95 $32.98 $27.34 712,330
2017-05-24 $33.47 $33.65 $33.37 $33.50 $27.77 433,141
2017-05-23 $33.20 $33.54 $32.98 $33.40 $27.69 559,327
2017-05-22 $32.85 $33.11 $32.75 $33.05 $27.40 596,235
2017-05-19 $32.84 $33.01 $32.60 $32.86 $27.24 850,582
2017-05-18 $32.71 $32.96 $32.41 $32.86 $27.24 691,541
2017-05-17 $32.78 $33.02 $32.52 $32.81 $27.20 1,223,711
2017-05-16 $33.16 $33.22 $32.75 $32.95 $27.31 533,828
2017-05-15 $33.12 $33.46 $33.07 $33.13 $27.46 353,461
2017-05-12 $33.16 $33.32 $33.05 $33.14 $27.47 537,728
2017-05-11 $33.48 $33.48 $32.92 $33.20 $27.52 860,507
2017-05-10 $33.37 $33.86 $33.26 $33.65 $27.90 745,597
2017-05-09 $33.68 $33.69 $33.18 $33.39 $27.68 735,150
2017-05-08 $34.17 $34.31 $33.64 $33.74 $27.97 809,907
2017-05-05 $33.81 $34.23 $33.77 $34.09 $28.26 773,376
2017-05-04 $34.84 $34.93 $32.85 $33.82 $28.04 1,310,842
2017-05-03 $34.75 $34.75 $34.01 $34.15 $28.31 546,106
2017-05-02 $34.68 $34.86 $34.50 $34.69 $28.76 526,989
2017-05-01 $34.38 $35.03 $34.20 $34.68 $28.75 719,613
2017-04-28 $34.73 $34.73 $34.31 $34.36 $28.48 696,745
2017-04-27 $35.02 $35.31 $34.77 $34.84 $28.88 894,012
2017-04-26 $34.97 $35.23 $34.75 $34.98 $29.00 1,111,366
2017-04-25 $34.91 $35.19 $34.68 $35.07 $29.07 567,154
2017-04-24 $35.69 $35.78 $34.48 $34.83 $28.87 933,326
2017-04-21 $35.45 $35.55 $35.24 $35.35 $29.30 1,072,853
2017-04-20 $35.30 $35.45 $35.14 $35.45 $29.39 596,295
2017-04-19 $35.23 $35.46 $35.14 $35.36 $29.31 719,373
2017-04-18 $35.18 $35.30 $35.07 $35.28 $29.25 554,271
2017-04-17 $34.57 $35.16 $34.49 $35.16 $29.15 618,368
2017-04-13 $34.92 $34.96 $34.38 $34.46 $28.57 897,560
2017-04-12 $35.10 $35.17 $34.76 $34.87 $28.91 837,545
2017-04-11 $34.75 $35.21 $34.68 $35.07 $29.07 863,177
2017-04-10 $34.68 $34.90 $34.56 $34.71 $28.77 830,031
2017-04-07 $34.81 $34.99 $34.66 $34.66 $28.73 848,610
2017-04-06 $34.31 $34.84 $34.13 $34.79 $28.84 900,762
2017-04-05 $34.86 $34.87 $34.28 $34.30 $28.43 906,693
2017-04-04 $34.69 $34.93 $34.56 $34.77 $28.82 1,117,254
2017-04-03 $34.62 $34.81 $34.46 $34.75 $28.81 574,085
2017-03-31 $34.41 $34.77 $34.40 $34.64 $28.72 1,792,741
2017-03-30 $34.13 $34.48 $34.00 $34.47 $28.57 727,964
2017-03-29 $34.04 $34.28 $33.73 $34.22 $28.37 1,032,485
2017-03-28 $33.81 $34.10 $33.48 $34.03 $28.21 1,106,930
2017-03-27 $34.22 $34.39 $33.58 $33.78 $28.00 989,415
2017-03-24 $34.70 $34.92 $34.40 $34.41 $28.53 904,055
2017-03-23 $34.46 $35.04 $34.29 $34.70 $28.77 792,947
2017-03-22 $34.50 $34.56 $34.16 $34.50 $28.60 795,751
2017-03-21 $35.00 $35.03 $34.47 $34.49 $28.59 1,353,065
2017-03-20 $34.79 $34.98 $34.57 $34.88 $28.91 1,892,794
2017-03-17 $34.66 $35.29 $34.52 $35.25 $29.22 2,470,515
2017-03-16 $34.37 $34.67 $34.18 $34.43 $28.54 1,009,829
2017-03-15 $33.96 $34.80 $33.86 $34.55 $28.43 1,492,161
2017-03-14 $33.86 $33.86 $33.49 $33.75 $27.78 870,818
2017-03-13 $33.94 $34.08 $33.83 $33.96 $27.95 828,718
2017-03-10 $34.13 $34.37 $33.52 $33.99 $27.97 1,884,830
2017-03-09 $34.31 $34.66 $33.87 $33.98 $27.97 975,876
2017-03-08 $35.01 $35.06 $34.21 $34.24 $28.18 960,059
2017-03-07 $35.15 $35.24 $34.81 $34.95 $28.76 2,320,806
2017-03-06 $35.40 $35.59 $34.91 $35.20 $28.97 1,752,011
2017-03-03 $35.67 $35.76 $34.81 $35.47 $29.19 1,377,889
2017-03-02 $36.07 $36.21 $35.46 $35.66 $29.35 3,040,404
2017-03-01 $36.56 $36.56 $36.18 $36.34 $29.91 2,300,300
2017-02-28 $36.36 $36.71 $36.33 $36.58 $30.11 6,422,374
2017-02-27 $36.39 $36.75 $36.21 $36.65 $30.16 1,023,262
2017-02-24 $36.38 $36.49 $36.19 $36.35 $29.92 685,671
2017-02-23 $36.27 $36.50 $35.91 $36.48 $30.02 1,095,720
2017-02-22 $36.24 $36.43 $35.79 $36.18 $29.78 1,087,952
2017-02-21 $35.99 $36.40 $35.31 $36.32 $29.89 893,680
2017-02-17 $35.58 $35.92 $35.45 $35.82 $29.48 1,251,153
2017-02-16 $35.50 $36.00 $35.40 $35.61 $29.31 876,090
2017-02-15 $35.32 $35.43 $35.02 $35.39 $29.13 1,311,451
2017-02-14 $35.71 $35.71 $35.29 $35.50 $29.22 807,379
2017-02-13 $35.71 $35.90 $35.48 $35.86 $29.51 712,030
2017-02-10 $35.39 $35.67 $35.22 $35.65 $29.34 523,563
2017-02-09 $34.99 $35.39 $34.76 $35.34 $29.08 952,997
2017-02-08 $34.71 $34.99 $34.46 $34.91 $28.73 1,114,257
2017-02-07 $34.94 $35.23 $34.67 $34.69 $28.55 1,152,071
2017-02-06 $34.93 $35.03 $34.64 $34.90 $28.72 1,066,367
2017-02-03 $35.13 $35.28 $34.77 $35.00 $28.81 1,361,520
2017-02-02 $34.50 $34.92 $34.39 $34.85 $28.68 1,377,566
2017-02-01 $35.41 $35.59 $34.51 $34.52 $28.41 1,379,507
2017-01-31 $35.42 $35.94 $35.30 $35.41 $29.14 2,229,552
2017-01-30 $35.64 $35.70 $35.19 $35.39 $29.13 1,153,416
2017-01-27 $36.21 $36.28 $35.57 $35.75 $29.42 1,079,997
2017-01-26 $36.21 $36.65 $35.62 $36.12 $29.73 1,334,754
2017-01-25 $36.33 $36.61 $36.09 $36.25 $29.83 1,145,284
2017-01-24 $36.17 $36.52 $36.08 $36.29 $29.87 797,540
2017-01-23 $35.74 $36.27 $35.74 $36.27 $29.85 1,165,614
2017-01-20 $35.57 $35.81 $35.54 $35.81 $29.47 1,030,004
2017-01-19 $35.45 $35.67 $35.27 $35.63 $29.32 1,720,809
2017-01-18 $35.54 $35.71 $35.27 $35.49 $29.21 1,714,574
2017-01-17 $35.16 $35.51 $35.16 $35.48 $29.20 2,754,435
2017-01-13 $35.33 $35.52 $35.12 $35.15 $28.93 3,064,468
2017-01-12 $35.00 $35.26 $34.88 $35.25 $29.01 1,818,857
2017-01-11 $35.24 $35.50 $35.04 $35.07 $28.86 2,488,383
2017-01-10 $34.70 $35.27 $34.64 $35.17 $28.95 2,325,106
2017-01-09 $35.24 $35.41 $34.65 $34.70 $28.56 3,721,984
2017-01-06 $35.25 $35.51 $35.24 $35.24 $29.00 2,255,690
2017-01-05 $35.21 $35.89 $34.95 $35.25 $29.01 5,905,672
2017-01-04 $35.17 $35.55 $34.91 $35.37 $29.11 751,253
2017-01-03 $35.02 $35.05 $34.59 $34.94 $28.76 601,359
2016-12-30 $34.36 $35.04 $34.32 $34.78 $28.62 1,027,572
2016-12-29 $33.82 $34.39 $33.63 $34.35 $28.27 678,742
2016-12-28 $34.07 $34.17 $33.54 $33.84 $27.85 1,114,643
2016-12-27 $34.21 $34.37 $33.96 $34.11 $28.07 695,466
2016-12-23 $33.93 $34.17 $33.78 $34.10 $28.06 374,237
2016-12-22 $34.07 $34.10 $33.42 $33.81 $27.83 1,242,280
2016-12-21 $34.61 $34.96 $34.12 $34.16 $28.11 1,395,981
2016-12-20 $34.05 $34.65 $33.97 $34.61 $28.48 2,000,236
2016-12-19 $34.48 $34.59 $33.94 $34.05 $28.02 822,044
2016-12-16 $33.61 $34.31 $33.61 $34.24 $28.18 3,287,210
2016-12-15 $33.29 $33.74 $33.22 $33.37 $27.46 1,474,216
2016-12-14 $34.33 $34.38 $33.24 $33.40 $27.32 1,636,134
2016-12-13 $34.56 $34.65 $33.97 $34.26 $28.03 1,330,581
2016-12-12 $34.60 $34.77 $33.97 $34.32 $28.08 1,451,061
2016-12-09 $35.27 $35.84 $34.56 $34.73 $28.41 1,023,990
2016-12-08 $34.92 $35.45 $34.80 $35.27 $28.85 1,256,097
2016-12-07 $34.47 $35.22 $34.38 $35.05 $28.67 1,185,698
2016-12-06 $34.70 $34.93 $34.35 $34.45 $28.18 1,299,066
2016-12-05 $34.54 $34.64 $34.23 $34.60 $28.31 712,394
2016-12-02 $34.20 $34.72 $33.94 $34.39 $28.13 2,292,790
2016-12-01 $34.83 $34.89 $33.60 $33.97 $27.79 1,653,540
2016-11-30 $34.69 $35.09 $34.12 $34.87 $28.53 2,920,273
2016-11-29 $34.63 $35.59 $34.63 $34.94 $28.58 1,751,679
2016-11-28 $33.99 $34.62 $33.99 $34.54 $28.26 1,412,602
2016-11-25 $33.41 $34.07 $33.35 $34.03 $27.84 586,769
2016-11-23 $32.73 $33.40 $32.73 $33.38 $27.31 1,828,072
2016-11-22 $33.01 $33.25 $32.51 $32.92 $26.93 6,939,128
2016-11-21 $33.59 $33.76 $32.80 $32.87 $26.89 934,203
2016-11-18 $32.83 $33.59 $32.83 $33.40 $27.32 1,146,539
2016-11-17 $32.56 $33.00 $32.52 $32.76 $26.80 526,505
2016-11-16 $32.46 $32.69 $32.20 $32.54 $26.62 505,566
2016-11-15 $33.14 $33.41 $32.24 $32.46 $26.56 827,102
2016-11-14 $32.53 $33.29 $32.38 $33.09 $27.07 815,312
2016-11-11 $32.44 $33.11 $32.38 $32.50 $26.59 809,544
2016-11-10 $32.97 $32.97 $32.02 $32.40 $26.51 834,770
2016-11-09 $31.89 $33.12 $31.64 $32.84 $26.87 660,826
2016-11-08 $32.86 $32.90 $32.52 $32.75 $26.79 609,390
2016-11-07 $32.82 $32.99 $32.53 $32.87 $26.89 924,674
2016-11-04 $32.04 $32.43 $31.95 $32.21 $26.35 580,110
2016-11-03 $32.51 $32.71 $31.85 $31.99 $26.17 1,116,007
2016-11-02 $32.57 $32.65 $32.02 $32.06 $26.23 443,406
2016-11-01 $33.51 $33.51 $32.46 $32.58 $26.65 763,960
2016-10-31 $32.77 $33.75 $32.48 $33.62 $27.50 775,445
2016-10-28 $32.96 $33.20 $32.45 $32.59 $26.66 641,126
2016-10-27 $32.97 $32.97 $32.41 $32.90 $26.92 927,990
2016-10-26 $32.88 $33.09 $32.57 $33.00 $27.00 603,313
2016-10-25 $33.11 $33.11 $32.73 $33.02 $27.01 930,295
2016-10-24 $33.41 $33.63 $33.02 $33.25 $27.20 597,943
2016-10-21 $33.01 $33.20 $32.89 $33.16 $27.13 389,815
2016-10-20 $33.69 $33.77 $33.06 $33.29 $27.23 420,320
2016-10-19 $33.89 $34.00 $33.58 $33.69 $27.56 506,872
2016-10-18 $33.66 $34.07 $33.54 $33.89 $27.73 617,536
2016-10-17 $33.01 $33.71 $32.97 $33.46 $27.37 733,266
2016-10-14 $32.98 $33.45 $32.90 $32.94 $26.95 651,547
2016-10-13 $32.43 $33.56 $32.43 $32.92 $26.93 726,700
2016-10-12 $32.39 $32.74 $32.29 $32.57 $26.65 351,310
2016-10-11 $32.81 $33.04 $32.18 $32.32 $26.44 582,974
2016-10-10 $32.27 $32.87 $32.27 $32.83 $26.86 511,247
2016-10-07 $32.27 $32.60 $32.13 $32.26 $26.39 826,598
2016-10-06 $31.86 $32.19 $31.58 $32.11 $26.27 536,992
2016-10-05 $32.47 $32.61 $31.99 $31.99 $26.17 1,607,136
2016-10-04 $32.61 $32.75 $32.06 $32.31 $26.43 789,629
2016-10-03 $32.68 $32.81 $32.42 $32.68 $26.74 629,704
2016-09-30 $32.96 $33.06 $32.53 $32.87 $26.89 678,961
2016-09-29 $33.04 $33.06 $32.57 $32.79 $26.83 686,550
2016-09-28 $33.20 $33.36 $32.87 $33.14 $27.11 557,818
2016-09-27 $33.52 $33.67 $32.93 $33.07 $27.05 682,314
2016-09-26 $33.57 $33.79 $33.34 $33.41 $27.33 488,396
2016-09-23 $33.49 $33.97 $33.19 $33.70 $27.57 861,492
2016-09-22 $33.05 $33.76 $33.00 $33.63 $27.51 922,134
2016-09-21 $32.00 $32.75 $31.66 $32.67 $26.73 716,758
2016-09-20 $32.46 $32.46 $31.95 $32.02 $26.20 452,302
2016-09-19 $32.35 $32.55 $32.14 $32.23 $26.37 413,380
2016-09-16 $31.80 $32.37 $31.77 $32.31 $26.43 3,366,274
2016-09-15 $31.99 $32.26 $31.61 $32.08 $26.08 759,825
2016-09-14 $32.06 $32.26 $31.94 $31.97 $25.99 561,835
2016-09-13 $32.95 $32.95 $31.95 $32.02 $26.03 742,622
2016-09-12 $32.21 $33.23 $32.03 $33.10 $26.91 958,493
2016-09-09 $33.33 $33.33 $32.21 $32.25 $26.22 577,923
2016-09-08 $34.11 $34.11 $33.71 $33.78 $27.47 299,530
2016-09-07 $33.93 $34.38 $33.75 $34.33 $27.91 770,379
2016-09-06 $33.74 $34.11 $33.53 $33.83 $27.51 822,808
2016-09-02 $33.78 $34.11 $33.56 $33.76 $27.45 678,494
2016-09-01 $33.50 $33.70 $33.16 $33.57 $27.29 729,930
2016-08-31 $33.18 $33.57 $33.18 $33.47 $27.21 1,237,614
2016-08-30 $33.28 $33.28 $32.78 $33.15 $26.95 567,354
2016-08-29 $32.99 $33.41 $32.94 $33.19 $26.99 455,637
2016-08-26 $32.95 $33.22 $32.62 $32.77 $26.64 747,047
2016-08-25 $32.89 $33.35 $32.79 $32.85 $26.71 491,579
2016-08-24 $32.91 $33.00 $32.51 $32.90 $26.75 453,627
2016-08-23 $33.07 $33.21 $32.95 $33.00 $26.83 466,337
2016-08-22 $33.09 $33.36 $32.69 $32.90 $26.75 485,351
2016-08-19 $32.68 $33.21 $32.58 $33.08 $26.90 1,194,358
2016-08-18 $33.10 $33.25 $32.57 $32.71 $26.60 1,500,701
2016-08-17 $33.27 $33.28 $32.85 $33.05 $26.87 1,751,076
2016-08-16 $33.50 $33.57 $32.97 $33.14 $26.95 1,043,134
2016-08-15 $33.86 $33.99 $33.61 $33.65 $27.36 994,748
2016-08-12 $33.52 $34.12 $33.52 $33.73 $27.42 993,180
2016-08-11 $33.98 $33.98 $33.39 $33.48 $27.22 895,506
2016-08-10 $33.85 $34.00 $33.72 $33.90 $27.56 802,811
2016-08-09 $33.93 $34.00 $33.60 $33.73 $27.42 855,469
2016-08-08 $33.93 $34.00 $33.74 $33.82 $27.50 811,606
2016-08-05 $33.89 $34.00 $33.75 $33.88 $27.55 993,305
2016-08-04 $34.28 $34.28 $33.48 $33.71 $27.41 1,254,483
2016-08-03 $33.47 $33.62 $33.15 $33.55 $27.28 1,119,259
2016-08-02 $33.79 $33.80 $33.48 $33.55 $27.28 1,338,996
2016-08-01 $33.76 $34.08 $33.68 $33.90 $27.56 1,845,649
2016-07-29 $33.41 $33.85 $33.24 $33.81 $27.49 3,976,970
2016-07-28 $32.75 $33.41 $32.75 $33.34 $27.11 1,160,366
2016-07-27 $32.99 $33.07 $32.53 $32.80 $26.67 1,336,117
2016-07-26 $32.61 $33.14 $32.58 $32.98 $26.81 2,366,919
2016-07-25 $32.71 $33.05 $32.50 $32.56 $26.47 1,611,391
2016-07-22 $32.36 $32.84 $32.33 $32.65 $26.55 1,528,788
2016-07-21 $31.98 $32.59 $31.83 $32.21 $26.19 1,628,309
2016-07-20 $31.94 $32.19 $31.83 $32.14 $26.13 2,353,165
2016-07-19 $31.55 $31.94 $31.19 $31.82 $25.87 1,526,900
2016-07-18 $30.83 $31.51 $30.63 $31.48 $25.60 5,064,950
2016-07-15 $30.96 $31.13 $30.64 $31.03 $25.23 902,658
2016-07-14 $30.89 $31.08 $30.74 $30.94 $25.16 1,437,261
2016-07-13 $30.34 $30.88 $30.25 $30.83 $25.07 1,245,552
2016-07-12 $29.86 $30.46 $29.75 $30.31 $24.64 916,210
2016-07-11 $29.64 $29.91 $29.25 $29.86 $24.28 944,247
2016-07-08 $29.16 $29.80 $29.16 $29.55 $24.03 624,092
2016-07-07 $29.39 $29.39 $28.85 $29.03 $23.60 406,968
2016-07-06 $29.35 $29.69 $29.32 $29.48 $23.97 955,085
2016-07-05 $29.22 $29.50 $29.22 $29.46 $23.95 512,311
2016-07-01 $29.25 $29.41 $29.09 $29.34 $23.86 753,863
2016-06-30 $29.01 $29.19 $28.58 $29.18 $23.73 1,214,937
2016-06-29 $28.16 $28.68 $28.16 $28.63 $23.28 594,050
2016-06-28 $28.00 $28.15 $27.73 $28.04 $22.80 810,361
2016-06-27 $27.75 $27.75 $26.99 $27.69 $22.51 1,045,581
2016-06-24 $28.15 $28.46 $27.71 $27.88 $22.67 1,105,186
2016-06-23 $28.57 $28.77 $28.54 $28.74 $23.37 561,586
2016-06-22 $28.85 $28.93 $28.40 $28.49 $23.16 586,905
2016-06-21 $28.79 $29.06 $28.66 $28.89 $23.49 637,525
2016-06-20 $29.18 $29.60 $28.75 $28.75 $23.38 842,488
2016-06-17 $29.19 $29.27 $28.80 $29.08 $23.64 4,485,260
2016-06-16 $28.77 $29.23 $28.67 $29.12 $23.68 1,394,670
2016-06-15 $28.84 $29.35 $28.80 $29.05 $23.46 1,093,161
2016-06-14 $28.82 $29.12 $28.67 $28.88 $23.32 1,395,542
2016-06-13 $28.96 $29.48 $28.62 $28.89 $23.33 1,971,786
2016-06-10 $28.27 $28.72 $28.06 $28.70 $23.18 821,945
2016-06-09 $28.27 $28.50 $28.18 $28.48 $23.00 664,101
2016-06-08 $28.03 $28.39 $27.97 $28.33 $22.88 437,954
2016-06-07 $28.00 $28.31 $27.95 $28.06 $22.66 585,542
2016-06-06 $28.28 $28.34 $27.74 $27.97 $22.59 450,813
2016-06-03 $28.58 $28.81 $28.22 $28.31 $22.86 408,313
2016-06-02 $28.25 $28.37 $28.01 $28.36 $22.90 490,990
2016-06-01 $28.00 $28.37 $27.85 $28.29 $22.84 753,568
2016-05-31 $28.28 $28.33 $27.89 $28.11 $22.70 1,835,359
2016-05-27 $27.88 $28.30 $27.86 $28.21 $22.78 473,702
2016-05-26 $27.97 $28.09 $27.50 $27.92 $22.55 1,376,200
2016-05-25 $28.01 $28.09 $27.53 $27.96 $22.58 1,124,916
2016-05-24 $28.04 $28.43 $27.97 $28.02 $22.63 1,554,086
2016-05-23 $27.70 $27.92 $27.52 $27.81 $22.46 1,291,901
2016-05-20 $27.30 $27.78 $27.11 $27.62 $22.30 1,724,843
2016-05-19 $27.61 $27.61 $26.79 $27.16 $21.93 1,137,190
2016-05-18 $28.02 $28.27 $27.48 $27.64 $22.32 1,086,606
2016-05-17 $28.80 $28.82 $27.89 $28.08 $22.68 1,243,857
2016-05-16 $28.47 $28.94 $28.47 $28.75 $23.22 1,367,776
2016-05-13 $28.74 $28.84 $28.38 $28.54 $23.05 1,665,332
2016-05-12 $28.85 $28.98 $28.69 $28.77 $23.23 2,209,849
2016-05-11 $29.18 $29.21 $28.75 $28.78 $23.24 6,044,330
2016-05-10 $30.13 $30.14 $29.84 $29.95 $24.19 695,354
2016-05-09 $29.96 $30.14 $29.84 $29.99 $24.22 1,512,648
2016-05-06 $29.90 $30.11 $29.20 $29.88 $24.13 659,726
2016-05-05 $30.04 $30.18 $29.65 $29.96 $24.19 474,536
2016-05-04 $29.43 $30.09 $29.42 $30.05 $24.27 602,542
2016-05-03 $29.65 $29.83 $29.45 $29.63 $23.93 513,775
2016-05-02 $29.42 $29.92 $29.34 $29.78 $24.05 568,000
2016-04-29 $29.47 $29.62 $29.05 $29.25 $23.62 668,140
2016-04-28 $29.20 $29.72 $29.20 $29.54 $23.85 585,920
2016-04-27 $29.58 $29.64 $29.12 $29.36 $23.71 533,641
2016-04-26 $29.87 $29.94 $29.55 $29.60 $23.90 410,033
2016-04-25 $29.32 $29.81 $29.32 $29.80 $24.06 383,985
2016-04-22 $28.85 $29.58 $28.85 $29.48 $23.81 602,644
2016-04-21 $29.19 $29.39 $28.64 $28.81 $23.26 562,479
2016-04-20 $29.34 $29.39 $29.08 $29.08 $23.48 410,131
2016-04-19 $29.41 $29.46 $29.16 $29.30 $23.66 285,297
2016-04-18 $29.54 $29.67 $29.15 $29.39 $23.73 444,903
2016-04-15 $29.25 $29.77 $29.25 $29.55 $23.86 700,647
2016-04-14 $29.30 $29.53 $29.20 $29.25 $23.62 575,321
2016-04-13 $29.64 $29.65 $29.20 $29.25 $23.62 656,207
2016-04-12 $29.18 $29.61 $29.04 $29.48 $23.81 1,090,888
2016-04-11 $29.02 $29.40 $28.92 $29.19 $23.57 695,375
2016-04-08 $28.85 $29.50 $28.78 $29.01 $23.43 988,307
2016-04-07 $28.85 $29.10 $28.53 $28.65 $23.14 763,138
2016-04-06 $28.76 $29.00 $28.54 $28.93 $23.36 679,252
2016-04-05 $28.83 $29.01 $28.75 $28.79 $23.25 806,915
2016-04-04 $28.85 $29.05 $28.74 $28.96 $23.39 634,348
2016-04-01 $28.74 $29.00 $28.66 $28.88 $23.32 1,155,370
2016-03-31 $28.99 $29.14 $28.83 $28.92 $23.35 1,356,753
2016-03-30 $29.53 $29.60 $29.05 $29.05 $23.46 438,714
2016-03-29 $28.55 $29.46 $28.36 $29.35 $23.70 1,390,558
2016-03-28 $28.43 $28.66 $28.13 $28.57 $23.07 1,329,623
2016-03-24 $28.47 $28.69 $28.18 $28.65 $23.14 864,216
2016-03-23 $29.24 $29.27 $28.51 $28.51 $23.02 676,591
2016-03-22 $29.09 $29.47 $28.98 $29.28 $23.64 651,963
2016-03-21 $28.93 $29.33 $28.93 $29.24 $23.61 1,064,347
2016-03-18 $29.30 $29.45 $29.03 $29.09 $23.49 1,176,419
2016-03-17 $28.30 $29.33 $28.22 $29.13 $23.52 1,076,953
2016-03-16 $27.38 $28.31 $26.95 $28.30 $22.85 521,652
2016-03-15 $27.37 $27.66 $27.23 $27.66 $22.18 562,726
2016-03-14 $27.56 $27.64 $26.68 $27.51 $22.06 861,209
2016-03-11 $26.82 $27.59 $26.67 $27.58 $22.12 1,752,066
2016-03-10 $27.01 $27.10 $26.31 $26.51 $21.26 495,492
2016-03-09 $26.65 $26.98 $26.50 $26.84 $21.52 390,184
2016-03-08 $27.24 $27.35 $26.56 $26.64 $21.36 868,927
2016-03-07 $26.84 $27.59 $26.83 $27.20 $21.81 633,360
2016-03-04 $27.14 $27.20 $26.81 $26.98 $21.63 551,744
2016-03-03 $26.83 $27.14 $26.80 $27.13 $21.75 452,139
2016-03-02 $26.38 $26.78 $26.19 $26.77 $21.47 534,131
2016-03-01 $25.61 $26.46 $25.49 $26.46 $21.22 509,236
2016-02-29 $25.84 $26.07 $25.44 $25.50 $20.45 659,179
2016-02-26 $25.21 $26.15 $25.21 $25.85 $20.73 913,890
2016-02-25 $24.80 $25.19 $24.80 $25.19 $20.20 669,474
2016-02-24 $24.49 $24.75 $24.26 $24.69 $19.80 540,801
2016-02-23 $24.56 $24.89 $24.50 $24.63 $19.75 497,522
2016-02-22 $24.39 $24.81 $24.38 $24.63 $19.75 703,681
2016-02-19 $23.98 $24.35 $23.28 $24.20 $19.40 744,877
2016-02-18 $24.06 $24.20 $23.65 $24.15 $19.36 683,393
2016-02-17 $23.59 $24.11 $23.54 $23.98 $19.23 977,501
2016-02-16 $23.32 $23.50 $23.19 $23.50 $18.84 1,006,201
2016-02-12 $23.03 $23.24 $22.77 $23.18 $18.59 796,649
2016-02-11 $23.34 $23.39 $22.93 $22.97 $18.42 893,677
2016-02-10 $23.13 $24.03 $23.11 $23.69 $19.00 692,171
2016-02-09 $23.55 $23.74 $23.03 $23.05 $18.48 763,181
2016-02-08 $24.39 $24.45 $23.46 $23.83 $19.11 743,481
2016-02-05 $24.81 $24.95 $24.23 $24.61 $19.73 917,773
2016-02-04 $24.82 $25.04 $24.60 $24.93 $19.99 1,480,438
2016-02-03 $24.94 $25.12 $24.56 $24.89 $19.96 983,577
2016-02-02 $24.93 $25.25 $24.50 $24.85 $19.93 897,317
2016-02-01 $25.15 $25.49 $24.75 $25.11 $20.13 822,644
2016-01-29 $25.26 $25.52 $24.99 $25.41 $20.38 1,068,535
2016-01-28 $25.43 $25.70 $24.89 $25.09 $20.12 689,099
2016-01-27 $25.23 $25.47 $24.83 $25.26 $20.25 964,281
2016-01-26 $24.71 $25.39 $24.66 $25.38 $20.35 519,513
2016-01-25 $24.81 $25.06 $24.58 $24.70 $19.81 857,345
2016-01-22 $24.02 $24.84 $23.88 $24.83 $19.91 686,530
2016-01-21 $23.86 $24.29 $23.28 $23.81 $19.09 694,758
2016-01-20 $24.20 $24.31 $22.96 $23.74 $19.04 1,052,427
2016-01-19 $24.32 $24.50 $24.03 $24.43 $19.59 1,026,106
2016-01-15 $24.20 $24.76 $23.94 $24.14 $19.36 786,815
2016-01-14 $24.80 $24.96 $24.34 $24.68 $19.79 920,428
2016-01-13 $24.91 $25.28 $24.58 $24.73 $19.83 1,010,326
2016-01-12 $25.65 $25.65 $24.64 $24.89 $19.96 1,577,570
2016-01-11 $25.45 $25.82 $25.38 $25.50 $20.45 767,948
2016-01-08 $26.51 $26.65 $25.68 $25.72 $20.62 1,011,741
2016-01-07 $26.66 $26.78 $26.44 $26.47 $21.23 784,117
2016-01-06 $27.13 $27.38 $26.93 $27.10 $21.73 799,689
2016-01-05 $27.15 $27.48 $26.99 $27.38 $21.95 1,369,801
2016-01-04 $27.85 $27.85 $27.00 $27.17 $21.79 801,949
2015-12-31 $28.34 $28.45 $28.08 $28.14 $22.56 725,921
2015-12-30 $28.31 $28.49 $28.21 $28.30 $22.69 311,174
2015-12-29 $28.12 $28.53 $28.08 $28.36 $22.74 528,278
2015-12-28 $27.65 $28.04 $27.62 $28.04 $22.48 417,782
2015-12-24 $27.69 $27.81 $27.53 $27.73 $22.24 134,604
2015-12-23 $27.63 $27.73 $27.54 $27.65 $22.17 360,159
2015-12-22 $27.84 $27.99 $27.46 $27.54 $22.08 574,988
2015-12-21 $27.91 $28.07 $27.62 $27.77 $22.27 480,886
2015-12-18 $28.02 $28.13 $27.69 $27.77 $22.27 1,606,236
2015-12-17 $28.21 $28.40 $28.04 $28.16 $22.58 1,158,888
2015-12-16 $27.48 $28.20 $27.48 $28.15 $22.57 716,934
2015-12-15 $27.59 $27.72 $27.43 $27.55 $21.94 920,592
2015-12-14 $27.21 $27.47 $27.12 $27.42 $21.83 744,433
2015-12-11 $26.75 $27.41 $26.66 $27.33 $21.76 924,125
2015-12-10 $27.38 $27.40 $27.10 $27.17 $21.63 616,591
2015-12-09 $27.68 $27.74 $27.12 $27.35 $21.78 502,889
2015-12-08 $27.72 $27.96 $27.58 $27.77 $22.11 434,325
2015-12-07 $28.41 $28.51 $27.56 $27.85 $22.17 593,930
2015-12-04 $28.11 $28.78 $28.10 $28.50 $22.69 1,306,645
2015-12-03 $28.17 $28.31 $27.47 $27.60 $21.98 669,296
2015-12-02 $28.68 $28.72 $28.22 $28.22 $22.47 883,818
2015-12-01 $28.76 $28.92 $28.56 $28.74 $22.88 276,303
2015-11-30 $28.94 $29.10 $28.64 $28.67 $22.83 764,570
2015-11-27 $28.67 $29.11 $28.60 $28.88 $22.99 241,417
2015-11-25 $28.68 $28.81 $28.52 $28.68 $22.83 518,757
2015-11-24 $28.63 $28.78 $28.37 $28.62 $22.79 313,089
2015-11-23 $28.74 $28.94 $28.70 $28.79 $22.92 385,340
2015-11-20 $27.94 $28.86 $27.81 $28.78 $22.91 436,916
2015-11-19 $27.77 $27.89 $27.54 $27.80 $22.13 683,054
2015-11-18 $27.58 $27.97 $27.47 $27.75 $22.09 425,241
2015-11-17 $27.65 $28.03 $27.55 $27.57 $21.95 281,282
2015-11-16 $27.65 $27.76 $27.39 $27.73 $22.08 375,582
2015-11-13 $27.79 $28.15 $27.57 $27.63 $22.00 487,234
2015-11-12 $28.25 $28.25 $27.75 $27.81 $22.14 373,094
2015-11-11 $28.44 $28.56 $28.26 $28.33 $22.56 289,187
2015-11-10 $28.05 $28.50 $28.05 $28.38 $22.60 652,825
2015-11-09 $28.71 $29.33 $27.86 $28.04 $22.33 1,039,861
2015-11-06 $29.31 $30.03 $28.64 $28.94 $23.04 813,431
2015-11-05 $29.31 $29.61 $29.11 $29.59 $23.56 443,759
2015-11-04 $29.44 $29.72 $29.17 $29.27 $23.30 835,299
2015-11-03 $29.49 $29.56 $29.20 $29.44 $23.44 772,686
2015-11-02 $28.68 $29.68 $28.52 $29.62 $23.58 839,687
2015-10-30 $28.66 $28.76 $28.39 $28.57 $22.75 471,816
2015-10-29 $28.31 $28.67 $28.30 $28.59 $22.76 560,295
2015-10-28 $28.52 $28.81 $28.09 $28.48 $22.68 830,174
2015-10-27 $28.34 $28.54 $28.22 $28.50 $22.69 1,054,843
2015-10-26 $28.65 $28.79 $28.24 $28.35 $22.57 590,135
2015-10-23 $28.74 $28.90 $28.21 $28.64 $22.80 1,571,573
2015-10-22 $29.71 $29.75 $28.61 $28.66 $22.82 1,930,453
2015-10-21 $30.59 $30.66 $29.19 $29.71 $23.66 3,415,084
2015-10-20 $30.79 $30.97 $30.42 $30.58 $24.35 754,556
2015-10-19 $30.24 $30.79 $30.10 $30.79 $24.51 412,606
2015-10-16 $30.18 $30.50 $30.04 $30.37 $24.18 475,397
2015-10-15 $29.76 $30.09 $29.65 $30.09 $23.96 336,697
2015-10-14 $30.03 $30.12 $29.66 $29.70 $23.65 395,334
2015-10-13 $30.04 $30.28 $29.79 $29.97 $23.86 444,929
2015-10-12 $29.75 $30.30 $29.74 $30.11 $23.97 504,759
2015-10-09 $29.64 $29.74 $29.27 $29.65 $23.61 500,985
2015-10-08 $29.71 $29.73 $29.22 $29.60 $23.57 922,456
2015-10-07 $29.37 $29.75 $29.28 $29.70 $23.65 783,716
2015-10-06 $29.81 $29.96 $29.29 $29.34 $23.36 520,333
2015-10-05 $29.32 $29.89 $29.26 $29.88 $23.79 324,107
2015-10-02 $28.75 $29.15 $28.54 $29.14 $23.20 295,656
2015-10-01 $28.85 $28.91 $28.46 $28.83 $22.95 372,813
2015-09-30 $29.24 $29.31 $28.62 $28.79 $22.92 509,703
2015-09-29 $28.78 $29.04 $28.73 $28.90 $23.01 584,544
2015-09-28 $28.91 $29.01 $28.61 $28.72 $22.87 656,740
2015-09-25 $29.18 $29.41 $28.96 $28.97 $23.07 382,330
2015-09-24 $29.35 $29.46 $28.91 $29.03 $23.11 475,308
2015-09-23 $29.07 $29.44 $28.95 $29.43 $23.43 389,157
2015-09-22 $29.33 $29.59 $28.97 $28.97 $23.07 288,906
2015-09-21 $29.44 $29.77 $29.05 $29.58 $23.55 369,694
2015-09-18 $29.32 $29.85 $29.25 $29.39 $23.40 816,537
2015-09-17 $29.40 $30.03 $29.09 $29.67 $23.62 625,294
2015-09-16 $29.04 $29.50 $28.94 $29.44 $23.44 317,735
2015-09-15 $29.09 $29.27 $28.74 $29.13 $23.10 440,565
2015-09-14 $29.35 $29.35 $28.93 $29.05 $23.03 348,627
2015-09-11 $28.11 $29.27 $28.10 $29.25 $23.19 770,565
2015-09-10 $27.71 $28.57 $27.68 $28.17 $22.33 1,343,444
2015-09-09 $28.33 $28.42 $27.71 $27.73 $21.99 1,046,228
2015-09-08 $28.28 $28.29 $27.95 $28.09 $22.27 753,530

Hudson Pacific Properties Inc (HPP) News Headlines

Recent Hudson Pacific Properties Inc (HPP) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.