H&R Block Inc (HRB) Exchange: NYSE

  1. Profile
  2. H&R Block Inc (HRB)

Data as of April 30, 2024

$46.50 ($-0.14) -0.30%

H&R Block Inc - Daily Information
Click for more stock information on H&R Block Inc.
Daily Information Data
Date April 30, 2024
Open $46.45
Previous Close $46.50
High $47.24
Low $45.87
Adjusted Open $46.45
Previous Adjusted Close $46.50
Adjusted High $47.24
Adjusted Low $45.87
Invest in H&R Block Inc (HRB)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

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

Key People H&R Block Inc

Employee Position
Jeffrey J. Jones President, Chief Executive Officer & Director
Tony G. Bowen Chief Financial Officer
Alan Lowden Chief Information Officer & Senior Vice President
Thomas A. Gerke Chief Administrative Officer & General Counsel
Jamil Khan Chief Strategy & Development Officer
Les Whiting Chief Financial Services Officer
Joshua Brown VP & Chief Information Security Officer
Crystal Anderson Vice President-Financial Services
Karen Orosco President-Global Consumer Tax & Service Delivery
Joel L. Campbell Treasurer, Chief Risk Officer & Vice President
Julius Lai Chief Marketing & Experience Officer
Kellie J. Logerwell Chief Accounting Officer & Vice President
Michaella J. Gallina Vice President-Investor Relations
Tiffany Scalzitti Monroe Chief People & Culture Officer
Scott W. Andreasen Secretary & Vice President
Robert A. Gerard Chairman
Anuradha Gupta Independent Director
Yolande G. Piazza Independent Director
Mia F Mends Independent Director
Sean H. Cohan Independent Director
Bruce C. Rohde Independent Director
Christianna Wood Independent Director
Paul J. Brown Independent Director
Victoria J. Reich Independent Director
Richard A. Johnson Independent Director
Matthew E. Winter Independent Director

Company Profile H&R Block Inc

Exchange: NYSE

IPO Date: Nov. 12, 1986

Employees: 10,000

Sector: Consumer Cyclical

Industry: Personal Services

Website: H&R Block Inc Website

Address: One H&R Block Way, Kansas City, MO 64105

Historical Stock Data for H&R Block Inc (HRB)
Date Open High Low Close Adj.Close Volume
2024-04-26 $46.45 $47.24 $45.87 $46.50 $46.50 1,384,554
2024-04-25 $47.67 $47.92 $46.58 $46.64 $46.64 1,321,448
2024-04-24 $47.74 $48.21 $47.64 $47.93 $47.93 908,779
2024-04-23 $47.22 $48.10 $46.87 $47.65 $47.65 1,032,580
2024-04-22 $47.01 $47.47 $46.49 $47.28 $47.28 996,894
2024-04-19 $46.55 $46.95 $46.43 $46.84 $46.84 641,879
2024-04-18 $47.11 $47.11 $46.15 $46.57 $46.57 606,719
2024-04-17 $47.43 $47.50 $46.70 $46.87 $46.87 797,986
2024-04-16 $46.45 $47.17 $46.30 $47.11 $47.11 924,988
2024-04-15 $46.71 $46.93 $45.97 $46.32 $46.32 911,956
2024-04-12 $46.74 $47.08 $45.93 $46.26 $46.26 878,348
2024-04-11 $46.60 $46.98 $46.23 $46.92 $46.92 872,770
2024-04-10 $46.45 $47.12 $46.24 $46.45 $46.45 825,011
2024-04-09 $47.80 $47.80 $46.69 $46.86 $46.86 676,256
2024-04-08 $46.83 $47.73 $46.83 $47.62 $47.62 1,028,025
2024-04-05 $46.60 $47.18 $46.58 $46.94 $46.94 626,022
2024-04-04 $47.08 $47.49 $46.32 $46.51 $46.51 647,029
2024-04-03 $47.44 $47.47 $46.63 $46.77 $46.77 817,055
2024-04-02 $48.12 $48.32 $46.89 $47.42 $47.42 818,961
2024-04-01 $49.03 $49.07 $48.15 $48.22 $48.22 877,023
2024-03-28 $48.67 $49.37 $47.50 $49.11 $49.11 1,051,649
2024-03-27 $47.64 $48.70 $47.64 $48.66 $48.66 755,403
2024-03-26 $47.90 $48.18 $47.39 $47.42 $47.42 743,761
2024-03-25 $48.81 $48.89 $47.71 $47.73 $47.73 891,275
2024-03-22 $48.22 $48.72 $47.74 $48.69 $48.69 935,540
2024-03-21 $48.33 $48.62 $47.89 $48.21 $48.21 738,071
2024-03-20 $47.24 $48.13 $47.00 $48.06 $48.06 681,881
2024-03-19 $46.87 $47.62 $46.72 $47.36 $47.36 841,826
2024-03-18 $46.67 $47.37 $46.45 $46.68 $46.68 945,661
2024-03-15 $46.40 $47.25 $46.30 $46.76 $46.76 3,375,215
2024-03-14 $47.67 $47.69 $46.34 $46.64 $46.64 1,035,358
2024-03-13 $47.96 $48.20 $47.49 $47.69 $47.69 861,601
2024-03-12 $47.32 $47.98 $46.96 $47.78 $47.78 922,343
2024-03-11 $48.18 $48.25 $47.27 $47.77 $47.77 960,749
2024-03-08 $48.48 $48.94 $48.18 $48.19 $48.19 647,211
2024-03-07 $49.21 $49.29 $48.09 $48.35 $48.35 939,129
2024-03-06 $49.53 $49.53 $48.64 $49.07 $49.07 1,056,594
2024-03-05 $50.00 $50.32 $49.27 $49.37 $49.37 1,432,332
2024-03-04 $49.28 $52.90 $48.66 $50.49 $50.49 2,801,016
2024-03-01 $49.06 $49.07 $48.05 $48.14 $47.84 1,009,738
2024-02-29 $50.09 $50.21 $48.82 $48.95 $48.64 1,289,012
2024-02-28 $50.13 $50.29 $49.44 $49.77 $49.77 775,874
2024-02-27 $49.22 $50.25 $49.01 $50.15 $50.15 1,171,208
2024-02-26 $48.90 $49.41 $48.65 $49.12 $49.12 1,279,713
2024-02-23 $48.03 $49.81 $47.85 $49.12 $49.12 2,146,255
2024-02-22 $46.53 $47.93 $46.26 $47.89 $47.89 1,118,293
2024-02-21 $46.13 $46.43 $45.64 $46.29 $46.29 894,376
2024-02-20 $46.67 $46.93 $45.95 $46.11 $46.11 1,210,450
2024-02-16 $47.42 $47.49 $46.40 $46.86 $46.86 1,373,291
2024-02-15 $47.36 $48.14 $47.14 $47.55 $47.55 1,269,962
2024-02-14 $47.42 $47.56 $46.52 $47.26 $47.26 1,241,112
2024-02-13 $46.83 $47.49 $46.31 $47.01 $47.01 1,413,518
2024-02-12 $47.00 $47.62 $46.67 $47.48 $47.48 1,287,126
2024-02-09 $45.77 $47.18 $45.51 $46.93 $46.93 1,458,991
2024-02-08 $46.61 $46.94 $44.81 $45.71 $45.71 1,701,975
2024-02-07 $45.42 $46.48 $42.28 $46.45 $46.45 4,184,268
2024-02-06 $46.95 $47.49 $46.25 $47.34 $47.34 1,122,174
2024-02-05 $46.45 $47.04 $45.86 $46.99 $46.99 1,042,724
2024-02-02 $46.19 $46.75 $46.07 $46.58 $46.58 627,331
2024-02-01 $46.89 $46.89 $45.88 $46.38 $46.38 853,468
2024-01-31 $47.51 $47.51 $46.76 $46.84 $46.84 850,221
2024-01-30 $48.00 $48.03 $47.36 $47.39 $47.39 903,398
2024-01-29 $47.67 $48.28 $47.42 $48.24 $48.24 625,375
2024-01-26 $47.74 $48.53 $47.65 $47.74 $47.74 665,792
2024-01-25 $47.44 $47.71 $47.02 $47.49 $47.49 776,570
2024-01-24 $48.13 $48.25 $46.91 $47.11 $47.11 868,510
2024-01-23 $47.10 $47.77 $46.76 $47.77 $47.77 727,417
2024-01-22 $46.87 $47.10 $46.46 $47.07 $47.07 778,493
2024-01-19 $45.85 $46.74 $45.64 $46.69 $46.69 909,972
2024-01-18 $45.53 $45.74 $45.09 $45.62 $45.62 707,218
2024-01-17 $45.54 $46.09 $45.29 $45.57 $45.57 688,654
2024-01-16 $45.47 $45.79 $45.08 $45.65 $45.65 905,469
2024-01-12 $46.30 $46.36 $44.96 $45.44 $45.44 1,457,587
2024-01-11 $46.19 $46.75 $45.68 $46.69 $46.69 979,189
2024-01-10 $46.46 $46.64 $46.05 $46.14 $46.14 710,023
2024-01-09 $46.99 $46.99 $45.76 $46.48 $46.48 672,531
2024-01-08 $46.97 $47.40 $46.75 $47.23 $47.23 1,007,636
2024-01-05 $47.55 $47.86 $46.56 $46.77 $46.77 1,633,997
2024-01-04 $47.42 $47.97 $47.28 $47.71 $47.71 862,097
2024-01-03 $48.94 $49.14 $47.22 $47.27 $47.27 964,541
2024-01-02 $48.37 $49.11 $48.22 $49.00 $49.00 1,194,234
2023-12-29 $48.78 $49.00 $48.19 $48.37 $48.37 935,306
2023-12-28 $48.81 $49.00 $48.47 $48.93 $48.93 992,388
2023-12-27 $48.73 $49.01 $48.49 $48.95 $48.95 966,523
2023-12-26 $47.88 $49.04 $47.80 $48.75 $48.75 1,031,944
2023-12-22 $47.40 $48.22 $47.27 $48.02 $48.02 939,686
2023-12-21 $47.03 $47.35 $46.52 $47.34 $47.34 999,579
2023-12-20 $47.06 $47.56 $46.46 $46.88 $46.88 1,117,872
2023-12-19 $47.00 $47.48 $46.40 $47.28 $47.28 1,358,813
2023-12-18 $46.82 $47.10 $45.86 $47.06 $47.06 1,128,839
2023-12-15 $47.56 $47.72 $46.08 $46.49 $46.49 3,929,516
2023-12-14 $47.12 $48.06 $46.84 $47.89 $47.89 1,789,925
2023-12-13 $46.35 $47.11 $46.03 $46.74 $46.74 1,389,959
2023-12-12 $46.27 $47.15 $46.27 $46.47 $46.47 1,158,888
2023-12-11 $45.51 $46.33 $45.50 $46.22 $46.22 1,149,259
2023-12-08 $45.75 $45.96 $45.41 $45.43 $45.43 1,976,321
2023-12-07 $45.01 $45.75 $44.88 $45.75 $45.75 1,015,549
2023-12-06 $45.49 $45.68 $44.83 $45.03 $45.03 1,337,863
2023-12-05 $46.19 $46.60 $45.46 $45.47 $45.47 1,226,136
2023-12-04 $45.84 $46.90 $45.84 $46.41 $46.41 1,453,346
2023-12-01 $45.59 $46.42 $45.38 $46.25 $46.25 1,377,791
2023-11-30 $45.56 $46.11 $45.32 $45.42 $45.42 2,270,641
2023-11-29 $46.15 $46.20 $45.38 $45.51 $45.51 1,369,266
2023-11-28 $46.13 $46.26 $45.25 $45.81 $45.81 1,767,332
2023-11-27 $46.97 $47.30 $46.56 $46.58 $46.58 1,446,965
2023-11-24 $46.84 $47.18 $46.84 $47.16 $47.16 512,874
2023-11-22 $46.30 $46.96 $46.20 $46.78 $46.78 1,075,735
2023-11-21 $45.84 $46.75 $45.58 $46.16 $46.16 1,366,690
2023-11-20 $45.60 $46.17 $45.02 $45.97 $45.97 1,438,375
2023-11-17 $44.88 $45.88 $44.84 $45.58 $45.58 1,488,556
2023-11-16 $45.62 $45.91 $44.60 $44.73 $44.73 1,382,610
2023-11-15 $45.51 $46.11 $45.43 $45.56 $45.56 1,130,815
2023-11-14 $45.46 $46.13 $45.46 $45.75 $45.75 1,626,533
2023-11-13 $44.97 $45.25 $44.44 $45.18 $45.18 1,331,363
2023-11-10 $43.41 $45.09 $43.41 $44.97 $44.97 1,641,049
2023-11-09 $42.02 $44.00 $41.98 $43.50 $43.50 2,217,092
2023-11-08 $41.25 $41.79 $39.20 $41.75 $41.75 2,066,697
2023-11-07 $41.80 $41.88 $41.29 $41.46 $41.46 1,350,381
2023-11-06 $42.62 $42.82 $41.47 $41.76 $41.76 1,273,563
2023-11-03 $42.30 $43.28 $42.20 $42.68 $42.68 1,058,024
2023-11-02 $41.84 $42.22 $41.77 $42.15 $42.15 1,169,595
2023-11-01 $41.16 $41.74 $40.96 $41.74 $41.74 1,200,960
2023-10-31 $41.13 $41.13 $40.48 $41.05 $41.05 1,319,047
2023-10-30 $41.06 $41.18 $40.77 $41.01 $41.01 1,253,028
2023-10-27 $41.65 $41.71 $40.71 $40.91 $40.91 1,161,154
2023-10-26 $42.01 $42.40 $41.61 $41.73 $41.73 1,180,755
2023-10-25 $42.43 $42.59 $41.84 $42.06 $42.06 1,154,103
2023-10-24 $42.95 $43.17 $42.48 $42.55 $42.55 942,771
2023-10-23 $43.14 $43.18 $42.57 $42.68 $42.68 915,052
2023-10-20 $43.39 $43.68 $43.10 $43.25 $43.25 943,859
2023-10-19 $43.27 $43.91 $43.03 $43.39 $43.39 1,534,055
2023-10-18 $43.79 $44.03 $43.28 $43.36 $43.36 1,243,886
2023-10-17 $43.76 $44.83 $43.52 $43.93 $43.93 1,734,971
2023-10-16 $43.24 $44.03 $43.08 $43.76 $43.76 1,973,022
2023-10-13 $43.14 $43.34 $42.72 $42.84 $42.84 1,220,479
2023-10-12 $43.26 $43.39 $42.38 $43.05 $43.05 985,509
2023-10-11 $42.64 $43.33 $42.63 $43.23 $43.23 991,568
2023-10-10 $42.76 $43.12 $42.52 $42.63 $42.63 1,393,895
2023-10-09 $41.09 $42.65 $41.08 $42.41 $42.41 1,507,662
2023-10-06 $41.43 $42.01 $40.84 $40.86 $40.86 1,756,366
2023-10-05 $41.83 $42.04 $41.53 $41.57 $41.57 1,138,667
2023-10-04 $41.46 $42.00 $41.33 $41.93 $41.93 1,351,078
2023-10-03 $42.39 $42.44 $41.19 $41.40 $41.40 1,148,587
2023-10-02 $43.06 $43.14 $42.28 $42.42 $42.42 1,094,031
2023-09-29 $43.29 $43.89 $43.02 $43.06 $43.06 1,475,320
2023-09-28 $42.48 $43.31 $42.48 $43.09 $43.09 1,061,005
2023-09-27 $41.92 $42.47 $41.92 $42.39 $42.39 910,869
2023-09-26 $42.56 $42.72 $41.84 $41.89 $41.89 1,490,181
2023-09-25 $41.90 $42.63 $41.87 $42.59 $42.59 1,164,592
2023-09-22 $41.40 $42.33 $41.12 $42.05 $42.05 1,738,441
2023-09-21 $41.47 $41.65 $41.26 $41.45 $41.45 1,387,374
2023-09-20 $41.50 $41.93 $41.44 $41.50 $41.50 1,321,147
2023-09-19 $40.86 $41.39 $40.73 $41.29 $41.29 2,020,679
2023-09-18 $39.70 $40.86 $39.70 $40.81 $40.81 1,854,400
2023-09-15 $39.32 $39.75 $39.24 $39.64 $39.64 3,727,838
2023-09-14 $39.15 $39.42 $39.09 $39.41 $39.41 1,448,122
2023-09-13 $39.19 $39.26 $38.78 $39.07 $39.07 1,344,858
2023-09-12 $39.44 $39.60 $39.09 $39.19 $39.19 942,733
2023-09-11 $39.50 $39.76 $39.40 $39.65 $39.65 864,160
2023-09-08 $39.29 $39.92 $39.01 $39.53 $39.53 1,333,883
2023-09-07 $38.92 $39.38 $38.81 $39.13 $39.13 1,778,482
2023-09-06 $38.95 $39.16 $38.70 $38.90 $38.90 2,132,795
2023-09-05 $39.97 $39.99 $39.26 $39.39 $39.07 1,590,170
2023-09-01 $40.10 $40.77 $40.00 $40.07 $40.07 1,506,894
2023-08-31 $39.84 $40.32 $39.69 $39.98 $39.98 1,810,003
2023-08-30 $40.00 $40.24 $39.67 $39.71 $39.71 1,477,999
2023-08-29 $39.86 $40.08 $39.65 $39.95 $39.95 1,095,092
2023-08-28 $39.76 $40.09 $39.66 $39.87 $39.87 864,742
2023-08-25 $39.60 $39.96 $39.26 $39.78 $39.78 931,121
2023-08-24 $39.53 $39.87 $39.28 $39.35 $39.35 934,624
2023-08-23 $39.56 $39.86 $39.14 $39.65 $39.65 1,398,920
2023-08-22 $39.52 $39.88 $39.14 $39.34 $39.34 1,533,317
2023-08-21 $39.26 $39.85 $39.20 $39.60 $39.60 1,407,831
2023-08-18 $38.82 $39.43 $38.61 $39.40 $39.40 1,748,220
2023-08-17 $38.66 $39.47 $38.40 $38.82 $38.82 2,513,925
2023-08-16 $36.35 $39.52 $36.33 $38.78 $38.78 5,407,759
2023-08-15 $35.20 $35.61 $35.06 $35.35 $35.35 1,770,714
2023-08-14 $35.28 $35.45 $35.01 $35.16 $35.16 1,032,888
2023-08-11 $35.61 $35.97 $35.18 $35.21 $35.21 1,358,387
2023-08-10 $35.71 $35.84 $35.47 $35.63 $35.63 1,128,123
2023-08-09 $35.06 $35.81 $35.02 $35.66 $35.66 1,638,519
2023-08-08 $34.42 $35.13 $34.23 $35.08 $35.08 1,069,141
2023-08-07 $33.94 $34.50 $33.86 $34.48 $34.48 1,053,902
2023-08-04 $34.25 $34.41 $33.65 $33.74 $33.74 1,240,035
2023-08-03 $34.01 $34.45 $33.69 $34.28 $34.28 1,738,893
2023-08-02 $33.47 $34.07 $33.40 $34.01 $34.01 808,121
2023-08-01 $33.56 $33.77 $33.23 $33.74 $33.74 858,097
2023-07-31 $33.83 $33.92 $33.43 $33.61 $33.61 926,401
2023-07-28 $33.21 $33.77 $33.12 $33.74 $33.74 775,709
2023-07-27 $33.46 $33.54 $33.01 $33.09 $33.09 904,643
2023-07-26 $33.53 $33.80 $33.36 $33.38 $33.38 798,214
2023-07-25 $33.13 $33.43 $33.08 $33.38 $33.38 783,702
2023-07-24 $33.67 $33.77 $33.07 $33.20 $33.20 987,705
2023-07-21 $34.33 $34.39 $33.67 $33.68 $33.68 951,464
2023-07-20 $34.08 $34.15 $33.75 $34.07 $34.07 851,087
2023-07-19 $33.87 $34.11 $33.46 $34.04 $34.04 1,217,708
2023-07-18 $33.07 $33.63 $33.00 $33.61 $33.61 937,993
2023-07-17 $32.20 $32.97 $32.19 $32.96 $32.96 918,769
2023-07-14 $32.64 $32.65 $32.27 $32.55 $32.55 1,236,980
2023-07-13 $32.00 $32.53 $31.91 $32.53 $32.53 906,003
2023-07-12 $32.38 $32.49 $31.91 $31.93 $31.93 1,067,215
2023-07-11 $31.71 $32.19 $31.70 $32.10 $32.10 908,393
2023-07-10 $31.29 $31.71 $31.28 $31.67 $31.67 1,017,399
2023-07-07 $31.15 $31.71 $31.06 $31.41 $31.41 1,522,871
2023-07-06 $30.94 $31.20 $30.66 $31.10 $31.10 1,637,190
2023-07-05 $32.18 $32.19 $30.97 $31.07 $31.07 1,698,022
2023-07-03 $31.85 $32.58 $31.79 $32.38 $32.38 747,044
2023-06-30 $32.13 $32.39 $31.81 $31.87 $31.87 1,158,655
2023-06-29 $31.98 $32.12 $31.80 $32.02 $32.02 1,107,263
2023-06-28 $32.31 $32.46 $31.59 $32.04 $32.04 2,121,637
2023-06-27 $32.08 $32.44 $31.91 $32.31 $32.31 1,005,624
2023-06-26 $32.46 $32.89 $32.00 $32.04 $32.04 980,464
2023-06-23 $33.21 $33.35 $32.53 $32.60 $32.60 2,248,798
2023-06-22 $33.19 $33.39 $32.98 $33.37 $33.37 1,175,822
2023-06-21 $32.84 $33.44 $32.84 $33.37 $33.37 1,791,911
2023-06-20 $32.90 $33.01 $32.51 $32.90 $32.90 1,643,969
2023-06-16 $33.08 $33.15 $32.75 $32.88 $32.88 2,616,248
2023-06-15 $32.61 $33.07 $32.48 $32.96 $32.96 1,273,495
2023-06-14 $32.50 $32.64 $32.09 $32.59 $32.59 1,747,837
2023-06-13 $31.77 $32.22 $31.74 $32.12 $32.12 1,178,247
2023-06-12 $31.85 $32.02 $31.58 $31.80 $31.80 1,290,700
2023-06-09 $31.81 $32.05 $31.75 $31.75 $31.75 1,107,708
2023-06-08 $31.85 $31.97 $31.37 $31.69 $31.69 1,500,240
2023-06-07 $30.95 $31.94 $30.94 $31.83 $31.83 1,614,835
2023-06-06 $30.67 $31.25 $30.67 $31.22 $31.22 1,993,875
2023-06-05 $30.61 $31.25 $30.50 $31.02 $30.73 2,425,710
2023-06-02 $30.18 $30.92 $30.18 $30.74 $30.46 2,985,653
2023-06-01 $29.99 $30.53 $29.85 $29.94 $29.66 2,822,758
2023-05-31 $30.04 $30.33 $29.80 $29.85 $29.58 3,430,207
2023-05-30 $30.00 $30.55 $29.92 $30.19 $29.91 2,764,357
2023-05-26 $29.92 $30.36 $29.92 $30.01 $29.73 2,286,943
2023-05-25 $29.55 $30.15 $29.55 $29.91 $29.63 2,441,447
2023-05-24 $29.24 $30.18 $29.13 $29.67 $29.40 2,866,108
2023-05-23 $29.12 $29.46 $28.83 $28.87 $28.60 2,014,094
2023-05-22 $29.68 $29.81 $29.02 $29.15 $28.88 1,393,510
2023-05-19 $29.41 $29.68 $29.14 $29.62 $29.35 3,107,921
2023-05-18 $29.92 $29.99 $29.15 $29.31 $29.04 2,664,057
2023-05-17 $30.32 $30.60 $29.71 $30.05 $29.77 2,014,269
2023-05-16 $31.05 $31.28 $29.72 $30.18 $29.90 4,279,347
2023-05-15 $30.52 $31.55 $30.50 $31.13 $30.84 4,358,613
2023-05-12 $31.99 $32.91 $31.67 $32.04 $31.75 2,568,935
2023-05-11 $31.25 $32.25 $31.23 $31.65 $31.36 2,537,623
2023-05-10 $30.81 $32.04 $30.75 $31.23 $30.94 5,411,398
2023-05-09 $32.28 $33.01 $31.97 $32.76 $32.46 2,299,625
2023-05-08 $32.50 $32.76 $32.14 $32.16 $31.86 1,807,070
2023-05-05 $32.49 $33.06 $32.27 $32.43 $32.13 2,102,796
2023-05-04 $32.21 $32.32 $31.50 $32.12 $31.82 1,855,287
2023-05-03 $33.13 $33.36 $32.34 $32.44 $32.14 2,414,371
2023-05-02 $33.81 $33.94 $32.44 $33.09 $32.79 1,542,654
2023-05-01 $34.10 $34.24 $33.51 $34.08 $33.77 1,286,944
2023-04-28 $33.92 $34.03 $33.64 $33.91 $33.60 1,259,051
2023-04-27 $33.34 $33.98 $33.26 $33.97 $33.66 1,097,536
2023-04-26 $33.86 $34.08 $33.22 $33.32 $33.01 1,020,419
2023-04-25 $33.94 $34.23 $33.68 $33.88 $33.57 1,126,111
2023-04-24 $33.91 $34.29 $33.76 $34.00 $33.69 1,435,678
2023-04-21 $33.91 $34.05 $33.44 $33.90 $33.90 2,150,162
2023-04-20 $33.70 $33.80 $33.26 $33.59 $33.59 1,734,562
2023-04-19 $33.91 $33.99 $33.60 $33.86 $33.86 783,827
2023-04-18 $34.37 $34.51 $33.71 $33.93 $33.93 1,179,838
2023-04-17 $34.30 $34.45 $33.94 $34.26 $34.26 929,066
2023-04-14 $34.42 $34.85 $34.07 $34.35 $34.35 902,260
2023-04-13 $34.42 $34.65 $34.11 $34.42 $34.42 1,146,028
2023-04-12 $34.20 $34.64 $34.11 $34.43 $34.43 1,951,810
2023-04-11 $34.09 $34.58 $33.85 $33.90 $33.90 1,651,907
2023-04-10 $33.81 $34.38 $33.80 $33.89 $33.89 1,211,896
2023-04-06 $34.64 $34.65 $33.78 $34.01 $34.01 1,234,585
2023-04-05 $33.85 $34.79 $33.72 $34.48 $34.48 961,872
2023-04-04 $35.36 $35.36 $34.01 $34.27 $34.27 1,087,008
2023-04-03 $35.31 $35.50 $35.08 $35.45 $35.45 946,473
2023-03-31 $34.89 $35.33 $34.66 $35.25 $35.25 1,471,517
2023-03-30 $34.68 $34.78 $34.31 $34.60 $34.60 1,007,022
2023-03-29 $34.74 $34.87 $34.35 $34.36 $34.36 860,673
2023-03-28 $34.43 $34.69 $34.21 $34.48 $34.48 985,195
2023-03-27 $34.35 $34.82 $34.23 $34.48 $34.48 1,103,403
2023-03-24 $33.14 $34.10 $32.91 $34.08 $34.08 1,171,665
2023-03-23 $34.20 $34.35 $33.13 $33.24 $33.24 1,948,776
2023-03-22 $35.11 $35.31 $34.13 $34.19 $34.19 1,376,145
2023-03-21 $36.02 $36.02 $34.98 $35.13 $35.13 1,393,693
2023-03-20 $34.61 $35.59 $34.54 $35.47 $35.47 1,313,991
2023-03-17 $34.96 $34.96 $33.95 $34.38 $34.38 5,700,231
2023-03-16 $34.45 $35.05 $34.19 $35.04 $35.04 1,123,748
2023-03-15 $34.73 $34.97 $34.33 $34.79 $34.79 1,676,701
2023-03-14 $35.30 $35.80 $35.05 $35.38 $35.38 1,479,355
2023-03-13 $35.13 $35.65 $34.66 $34.83 $34.83 1,558,746
2023-03-10 $36.23 $36.38 $35.37 $35.58 $35.58 1,441,010
2023-03-09 $37.27 $37.27 $36.12 $36.23 $36.23 1,606,474
2023-03-08 $36.37 $37.41 $36.28 $37.17 $37.17 2,053,767
2023-03-07 $36.00 $36.74 $36.00 $36.24 $36.24 1,838,615
2023-03-06 $35.91 $36.04 $35.55 $35.94 $35.94 1,390,772
2023-03-03 $36.41 $36.43 $36.04 $36.12 $35.83 1,061,430
2023-03-02 $36.47 $36.72 $36.23 $36.36 $36.36 872,276
2023-03-01 $36.70 $36.83 $36.19 $36.54 $36.54 1,142,533
2023-02-28 $36.81 $37.36 $36.74 $36.80 $36.80 1,382,436
2023-02-27 $37.42 $37.53 $36.92 $37.07 $37.07 1,000,065
2023-02-24 $37.42 $37.54 $37.04 $37.10 $37.10 956,609
2023-02-23 $37.83 $38.21 $37.30 $37.66 $37.66 729,248
2023-02-22 $37.25 $37.88 $36.92 $37.65 $37.65 1,353,129
2023-02-21 $38.63 $38.79 $37.34 $37.35 $37.35 1,176,012
2023-02-17 $39.42 $39.55 $38.80 $39.00 $39.00 1,412,184
2023-02-16 $39.38 $39.59 $39.15 $39.33 $39.33 1,135,977
2023-02-15 $39.70 $39.80 $39.07 $39.71 $39.71 1,124,897
2023-02-14 $39.64 $39.69 $39.20 $39.65 $39.65 1,239,046
2023-02-13 $38.98 $39.76 $38.74 $39.75 $39.75 1,293,766
2023-02-10 $37.47 $38.93 $37.42 $38.90 $38.90 1,894,826
2023-02-09 $39.46 $39.46 $37.61 $37.69 $37.69 1,766,112
2023-02-08 $40.21 $40.21 $38.49 $39.40 $39.40 2,382,645
2023-02-07 $39.06 $39.68 $38.81 $39.52 $39.52 2,574,047
2023-02-06 $39.16 $39.67 $39.08 $39.37 $39.37 1,524,093
2023-02-03 $39.03 $39.74 $38.63 $39.33 $39.33 1,550,009
2023-02-02 $39.47 $39.73 $38.73 $39.09 $39.09 1,757,056
2023-02-01 $38.91 $39.66 $38.69 $39.46 $39.46 1,837,313
2023-01-31 $38.54 $39.04 $38.30 $38.98 $38.98 2,892,816
2023-01-30 $38.13 $38.56 $38.03 $38.27 $38.27 1,094,488
2023-01-27 $38.48 $38.78 $38.06 $38.25 $38.25 961,741
2023-01-26 $37.94 $38.63 $37.62 $38.56 $38.56 1,096,341
2023-01-25 $38.47 $38.48 $37.71 $37.82 $37.82 1,487,594
2023-01-24 $38.53 $39.11 $38.23 $38.66 $38.66 1,128,803
2023-01-23 $37.56 $39.17 $37.56 $38.50 $38.50 1,727,324
2023-01-20 $37.43 $38.08 $37.08 $37.44 $37.44 1,365,413
2023-01-19 $38.43 $38.59 $37.19 $37.25 $37.25 1,945,084
2023-01-18 $38.30 $38.66 $38.07 $38.49 $38.49 1,455,996
2023-01-17 $37.88 $38.31 $37.81 $38.16 $38.16 1,452,942
2023-01-13 $37.36 $37.97 $37.23 $37.85 $37.85 1,148,963
2023-01-12 $37.93 $38.08 $37.47 $37.59 $37.59 1,570,060
2023-01-11 $36.50 $37.92 $36.38 $37.79 $37.79 2,132,635
2023-01-10 $36.13 $36.41 $35.39 $36.36 $36.36 2,262,998
2023-01-09 $36.69 $36.96 $35.77 $36.14 $36.14 1,722,865
2023-01-06 $36.07 $36.76 $35.86 $36.68 $36.68 1,388,325
2023-01-05 $35.44 $35.85 $35.23 $35.70 $35.70 1,582,515
2023-01-04 $34.98 $35.68 $34.75 $35.65 $35.65 2,338,983
2023-01-03 $36.27 $36.40 $35.06 $35.07 $35.07 2,583,209
2022-12-30 $36.35 $36.57 $35.83 $36.51 $36.51 1,646,582
2022-12-29 $36.77 $37.06 $36.57 $36.72 $36.72 1,049,516
2022-12-28 $37.71 $37.72 $36.63 $36.68 $36.68 1,783,126
2022-12-27 $39.19 $39.19 $37.75 $37.79 $37.79 1,203,507
2022-12-23 $39.29 $39.43 $39.04 $39.15 $39.15 709,714
2022-12-22 $39.59 $39.69 $38.69 $39.29 $39.29 833,115
2022-12-21 $40.05 $40.06 $39.46 $39.73 $39.73 1,174,001
2022-12-20 $39.05 $40.10 $39.05 $39.75 $39.75 1,558,950
2022-12-19 $40.34 $40.46 $38.96 $39.02 $39.02 2,071,290
2022-12-16 $40.25 $40.58 $39.85 $40.33 $40.33 4,080,863
2022-12-15 $41.32 $41.41 $39.71 $40.46 $40.46 1,630,149
2022-12-14 $41.58 $42.19 $41.26 $41.78 $41.78 1,528,135
2022-12-13 $42.25 $42.29 $41.51 $41.56 $41.56 1,909,468
2022-12-12 $41.75 $41.75 $41.04 $41.61 $41.61 945,724
2022-12-09 $41.73 $41.92 $41.39 $41.60 $41.60 1,173,392
2022-12-08 $41.85 $42.27 $41.71 $41.82 $41.82 1,001,130
2022-12-07 $41.34 $42.27 $41.11 $41.58 $41.58 1,434,192
2022-12-06 $42.33 $42.61 $41.32 $41.52 $41.52 1,491,169
2022-12-05 $41.58 $42.38 $40.56 $42.25 $42.25 1,479,659
2022-12-02 $42.92 $43.09 $42.16 $42.38 $42.38 1,359,474
2022-12-01 $43.90 $44.02 $43.20 $43.45 $43.45 1,816,044
2022-11-30 $42.86 $43.77 $42.23 $43.71 $43.71 1,733,722
2022-11-29 $43.03 $43.24 $42.40 $42.92 $42.92 1,598,424
2022-11-28 $42.71 $43.48 $42.63 $43.31 $43.31 1,377,587
2022-11-25 $42.60 $43.29 $42.43 $43.10 $43.10 613,939
2022-11-23 $43.16 $43.30 $42.45 $42.59 $42.59 1,091,357
2022-11-22 $42.52 $43.28 $41.91 $43.21 $43.21 1,691,307
2022-11-21 $42.67 $43.11 $42.11 $42.47 $42.47 1,593,038
2022-11-18 $42.38 $43.14 $42.00 $42.82 $42.82 1,906,537
2022-11-17 $40.77 $41.98 $40.46 $41.90 $41.90 2,116,449
2022-11-16 $40.67 $41.31 $40.67 $40.92 $40.92 1,039,094
2022-11-15 $41.17 $41.44 $40.65 $40.84 $40.84 2,242,284
2022-11-14 $40.40 $41.48 $40.21 $40.77 $40.77 2,126,791
2022-11-11 $41.28 $41.37 $39.95 $40.47 $40.47 2,341,115
2022-11-10 $41.27 $41.99 $40.73 $41.32 $41.32 1,817,490
2022-11-09 $40.45 $40.57 $39.91 $40.16 $40.16 1,526,087
2022-11-08 $40.59 $41.11 $40.11 $40.62 $40.62 1,243,592
2022-11-07 $39.80 $40.32 $39.70 $39.85 $39.85 1,772,951
2022-11-04 $39.28 $39.99 $38.69 $39.76 $39.76 2,067,353
2022-11-03 $38.34 $39.75 $37.57 $39.03 $39.03 2,800,666
2022-11-02 $40.22 $40.56 $38.28 $38.51 $38.51 3,538,790
2022-11-01 $41.67 $41.76 $40.97 $41.38 $41.38 1,812,885
2022-10-31 $41.55 $41.92 $41.07 $41.15 $41.15 2,098,278
2022-10-28 $41.22 $41.76 $41.01 $41.65 $41.65 1,853,644
2022-10-27 $41.14 $41.91 $40.89 $41.21 $41.21 1,364,513
2022-10-26 $41.29 $41.86 $40.63 $40.74 $40.74 1,122,578
2022-10-25 $41.24 $41.77 $40.74 $41.15 $41.15 1,522,606
2022-10-24 $41.42 $41.63 $40.98 $41.55 $41.55 1,245,851
2022-10-21 $40.65 $41.08 $40.34 $41.02 $41.02 1,516,826
2022-10-20 $40.46 $41.06 $40.27 $40.57 $40.57 1,426,501
2022-10-19 $41.06 $41.10 $40.15 $40.30 $40.30 1,313,884
2022-10-18 $41.19 $41.60 $40.68 $41.11 $41.11 1,518,952
2022-10-17 $39.50 $40.91 $39.31 $40.62 $40.62 1,568,035
2022-10-14 $39.61 $40.23 $39.12 $39.29 $39.29 1,349,013
2022-10-13 $38.31 $39.77 $37.79 $39.43 $39.43 1,192,544
2022-10-12 $38.83 $38.88 $38.23 $38.75 $38.75 1,286,817
2022-10-11 $38.40 $38.92 $37.97 $38.71 $38.71 1,468,504
2022-10-10 $38.03 $39.29 $37.86 $38.69 $38.69 1,751,764
2022-10-07 $39.00 $39.26 $37.67 $38.05 $38.05 2,324,054
2022-10-06 $41.01 $41.35 $38.95 $39.18 $39.18 1,690,674
2022-10-05 $41.01 $41.32 $39.97 $41.02 $41.02 1,657,773
2022-10-04 $40.84 $42.18 $40.77 $41.17 $41.17 2,907,190
2022-10-03 $42.88 $42.88 $40.23 $40.29 $40.29 3,352,754
2022-09-30 $43.21 $43.58 $42.46 $42.54 $42.54 2,366,163
2022-09-29 $44.64 $44.99 $43.25 $43.41 $43.41 2,334,062
2022-09-28 $43.67 $45.10 $43.29 $44.84 $44.84 1,814,378
2022-09-27 $42.83 $44.17 $42.83 $43.63 $43.63 2,156,797
2022-09-26 $43.27 $43.65 $42.04 $42.32 $42.32 1,568,026
2022-09-23 $43.47 $43.87 $43.15 $43.82 $43.82 1,548,675
2022-09-22 $44.65 $44.85 $43.99 $44.00 $44.00 1,495,213
2022-09-21 $45.04 $45.87 $44.76 $44.78 $44.78 1,036,783
2022-09-20 $45.53 $45.60 $44.56 $44.94 $44.94 1,097,556
2022-09-19 $44.59 $45.70 $44.40 $45.62 $45.62 1,337,769
2022-09-16 $44.71 $44.95 $44.39 $44.93 $44.93 3,452,257
2022-09-15 $45.35 $45.93 $44.60 $44.98 $44.98 1,681,103
2022-09-14 $45.04 $45.51 $44.67 $45.47 $45.47 1,930,357
2022-09-13 $45.16 $45.71 $44.51 $44.82 $44.82 1,279,566
2022-09-12 $45.14 $45.63 $44.91 $45.63 $45.63 1,605,138
2022-09-09 $45.32 $45.75 $44.97 $44.99 $44.99 1,540,461
2022-09-08 $44.59 $45.51 $44.50 $45.27 $45.27 1,695,096
2022-09-07 $43.97 $45.10 $43.96 $44.94 $44.94 2,053,257
2022-09-06 $44.62 $44.98 $43.88 $44.41 $44.13 1,852,558
2022-09-02 $45.20 $45.36 $44.19 $44.47 $44.47 1,477,555
2022-09-01 $44.59 $45.09 $44.40 $45.06 $45.06 1,591,537
2022-08-31 $45.01 $45.46 $44.63 $45.00 $45.00 1,931,416
2022-08-30 $45.86 $45.95 $44.47 $44.88 $44.88 1,951,486
2022-08-29 $45.74 $46.13 $45.45 $45.82 $45.82 1,397,670
2022-08-26 $46.69 $47.07 $46.19 $46.26 $46.26 1,616,011
2022-08-25 $46.46 $46.92 $46.23 $46.83 $46.83 970,349
2022-08-24 $46.73 $46.78 $45.77 $46.46 $46.46 1,517,909
2022-08-23 $46.67 $47.41 $46.14 $46.70 $46.70 2,061,676
2022-08-22 $47.07 $47.15 $46.19 $46.65 $46.65 2,498,651
2022-08-19 $48.29 $48.32 $47.37 $47.75 $47.75 2,104,451
2022-08-18 $48.14 $48.76 $47.46 $48.44 $48.44 2,054,090
2022-08-17 $47.25 $48.61 $47.01 $48.40 $48.40 2,063,197
2022-08-16 $46.10 $47.63 $46.10 $47.51 $47.51 2,256,268
2022-08-15 $45.10 $46.51 $45.00 $46.07 $46.07 2,170,129
2022-08-12 $44.85 $45.35 $44.49 $45.34 $45.34 1,837,278
2022-08-11 $45.40 $45.87 $44.22 $44.79 $44.79 3,278,517
2022-08-10 $41.42 $45.72 $41.00 $45.47 $45.47 5,032,300
2022-08-09 $40.25 $40.56 $39.08 $39.44 $39.44 3,808,568
2022-08-08 $39.95 $40.60 $39.91 $40.21 $40.21 1,525,782
2022-08-05 $39.44 $40.11 $39.38 $39.95 $39.95 1,411,729
2022-08-04 $39.76 $40.06 $39.47 $39.61 $39.61 1,081,022
2022-08-03 $39.31 $40.11 $39.19 $39.84 $39.84 1,631,323
2022-08-02 $39.47 $39.52 $38.80 $39.30 $39.30 2,429,325
2022-08-01 $39.90 $40.24 $39.48 $39.56 $39.56 2,921,216
2022-07-29 $39.65 $40.05 $39.28 $39.96 $39.96 1,682,307
2022-07-28 $39.50 $39.77 $39.01 $39.62 $39.62 1,918,157
2022-07-27 $38.97 $39.44 $38.61 $39.36 $39.36 1,973,667
2022-07-26 $38.49 $38.96 $38.45 $38.73 $38.73 1,553,144
2022-07-25 $38.10 $38.85 $37.82 $38.64 $38.64 1,361,717
2022-07-22 $37.94 $38.13 $37.55 $37.95 $37.95 1,191,270
2022-07-21 $37.57 $37.78 $37.34 $37.71 $37.71 1,293,208
2022-07-20 $37.95 $38.05 $37.50 $37.70 $37.70 1,503,393
2022-07-19 $37.03 $38.20 $36.79 $38.06 $38.06 1,799,222
2022-07-18 $37.41 $37.78 $36.63 $36.74 $36.74 1,450,140
2022-07-15 $36.93 $37.61 $36.90 $37.41 $37.41 1,037,039
2022-07-14 $36.45 $36.95 $36.34 $36.76 $36.76 891,383
2022-07-13 $36.46 $37.11 $36.27 $37.07 $37.07 1,033,624
2022-07-12 $36.89 $37.19 $36.50 $36.78 $36.78 1,289,893
2022-07-11 $37.00 $37.35 $36.77 $36.93 $36.93 1,392,010
2022-07-08 $36.77 $37.65 $36.75 $37.27 $37.27 1,943,252
2022-07-07 $36.87 $37.28 $36.15 $36.45 $36.45 1,960,292
2022-07-06 $36.66 $36.88 $35.93 $36.75 $36.75 1,614,453
2022-07-05 $36.36 $36.75 $35.77 $36.49 $36.49 2,081,093
2022-07-01 $35.23 $36.88 $35.09 $36.77 $36.77 2,385,228
2022-06-30 $34.34 $35.73 $34.16 $35.32 $35.32 2,065,016
2022-06-29 $34.52 $34.73 $34.32 $34.58 $34.58 1,356,016
2022-06-28 $35.94 $36.21 $34.50 $34.52 $34.52 2,292,100
2022-06-27 $34.91 $36.01 $34.91 $35.98 $35.98 1,704,799
2022-06-24 $34.50 $34.99 $34.30 $34.82 $34.82 2,353,475
2022-06-23 $34.20 $34.64 $33.61 $34.15 $34.15 1,262,602
2022-06-22 $33.50 $34.36 $33.38 $34.19 $34.19 1,186,015
2022-06-21 $33.76 $33.94 $33.09 $33.77 $33.77 1,665,120
2022-06-17 $33.71 $33.74 $32.64 $33.00 $33.00 4,311,996
2022-06-16 $33.77 $33.80 $32.75 $33.27 $33.27 2,136,766
2022-06-15 $34.14 $34.63 $33.71 $34.02 $34.02 1,957,996
2022-06-14 $33.89 $34.47 $33.47 $34.38 $34.38 1,838,938
2022-06-13 $34.59 $35.16 $33.51 $33.67 $33.67 2,440,091
2022-06-10 $35.37 $35.78 $35.00 $35.45 $35.45 1,744,748
2022-06-09 $35.62 $36.45 $35.48 $35.76 $35.76 1,812,705
2022-06-08 $36.17 $36.35 $35.48 $35.61 $35.61 1,290,371
2022-06-07 $35.36 $36.49 $35.36 $36.27 $36.27 1,988,389
2022-06-06 $36.00 $36.52 $35.53 $35.83 $35.57 1,964,817
2022-06-03 $36.04 $36.83 $35.94 $35.94 $35.67 1,610,449
2022-06-02 $35.35 $36.26 $35.22 $36.21 $35.94 2,248,640
2022-06-01 $35.39 $35.70 $34.66 $35.46 $35.20 1,972,055
2022-05-31 $35.33 $35.48 $34.84 $35.24 $34.98 2,580,270
2022-05-27 $34.81 $35.51 $34.39 $35.51 $35.25 1,766,064
2022-05-26 $34.59 $34.80 $34.00 $34.46 $34.21 3,175,009
2022-05-25 $34.22 $34.42 $33.25 $34.25 $34.00 3,910,531
2022-05-24 $33.24 $34.62 $32.49 $34.58 $34.32 3,774,228
2022-05-23 $33.24 $33.77 $32.86 $33.01 $32.77 3,482,013
2022-05-20 $33.03 $33.32 $32.34 $33.08 $32.84 3,167,318
2022-05-19 $33.07 $33.83 $32.56 $32.94 $32.70 3,096,728
2022-05-18 $33.65 $33.99 $33.02 $33.33 $33.08 6,448,893
2022-05-17 $32.64 $34.96 $32.19 $34.05 $33.80 6,506,547
2022-05-16 $32.37 $33.38 $31.91 $32.59 $32.35 5,718,921
2022-05-13 $30.45 $32.36 $30.28 $32.31 $32.07 5,374,102
2022-05-12 $28.28 $30.48 $28.28 $30.45 $30.23 7,596,670
2022-05-11 $25.00 $28.63 $24.99 $28.41 $28.20 6,495,323
2022-05-10 $24.36 $24.63 $23.65 $23.77 $23.59 2,250,288
2022-05-09 $25.07 $25.19 $24.19 $24.27 $24.09 2,088,187
2022-05-06 $25.44 $25.77 $25.17 $25.31 $25.12 1,712,470
2022-05-05 $25.79 $26.03 $25.22 $25.44 $25.25 1,915,394
2022-05-04 $25.97 $26.16 $25.20 $26.06 $25.87 1,928,453
2022-05-03 $25.86 $26.00 $25.54 $25.93 $25.74 1,706,763
2022-05-02 $26.15 $26.29 $25.37 $25.91 $25.72 2,090,878
2022-04-29 $27.28 $27.37 $25.96 $26.07 $25.88 2,519,413
2022-04-28 $27.84 $27.85 $27.12 $27.32 $27.12 1,755,693
2022-04-27 $27.55 $27.86 $27.25 $27.44 $27.24 1,581,287
2022-04-26 $28.19 $28.33 $27.34 $27.38 $27.18 1,931,091
2022-04-25 $27.96 $28.51 $27.42 $28.39 $28.18 2,290,110
2022-04-22 $28.00 $28.25 $27.80 $28.02 $27.81 2,169,054
2022-04-21 $28.23 $28.33 $27.95 $28.04 $27.83 1,624,902
2022-04-20 $27.79 $28.17 $27.65 $28.06 $27.85 1,942,642
2022-04-19 $27.23 $27.74 $27.23 $27.69 $27.49 1,458,938
2022-04-18 $26.78 $27.41 $26.65 $27.19 $26.99 1,239,861
2022-04-14 $26.89 $27.23 $26.77 $26.78 $26.58 1,571,948
2022-04-13 $27.10 $27.23 $26.32 $26.81 $26.61 2,101,279
2022-04-12 $27.02 $27.33 $26.86 $27.03 $26.83 1,814,504
2022-04-11 $26.64 $27.29 $26.64 $26.92 $26.72 2,100,295
2022-04-08 $26.49 $26.89 $26.39 $26.63 $26.43 1,848,015
2022-04-07 $26.42 $26.66 $26.20 $26.58 $26.38 1,871,056
2022-04-06 $26.10 $26.48 $25.97 $26.42 $26.22 1,828,362
2022-04-05 $25.56 $26.28 $25.56 $26.06 $25.87 1,892,997
2022-04-04 $26.24 $26.37 $25.04 $25.64 $25.45 2,733,419
2022-04-01 $26.15 $26.55 $26.12 $26.37 $26.18 1,688,437
2022-03-31 $26.22 $26.35 $25.98 $26.04 $25.85 1,733,822
2022-03-30 $26.12 $26.21 $25.85 $26.21 $26.02 1,575,646
2022-03-29 $26.28 $26.39 $25.98 $26.19 $26.00 1,441,850
2022-03-28 $25.81 $26.19 $25.71 $26.06 $25.87 1,119,639
2022-03-25 $25.86 $25.96 $25.68 $25.92 $25.73 1,473,530
2022-03-24 $25.76 $26.07 $25.62 $25.83 $25.64 1,744,611
2022-03-23 $25.95 $26.24 $25.69 $25.71 $25.52 1,074,076
2022-03-22 $26.15 $26.69 $25.94 $26.05 $25.86 2,106,982
2022-03-21 $26.75 $26.84 $25.91 $25.99 $25.80 2,021,748
2022-03-18 $26.19 $26.69 $25.81 $26.64 $26.44 6,383,744
2022-03-17 $26.18 $26.35 $25.89 $26.26 $26.07 2,398,637
2022-03-16 $25.98 $26.39 $25.72 $26.23 $26.04 2,807,790
2022-03-15 $25.49 $25.84 $25.06 $25.80 $25.61 2,426,943
2022-03-14 $24.42 $25.88 $24.41 $25.47 $25.28 3,339,583
2022-03-11 $25.01 $25.01 $24.15 $24.26 $24.08 1,829,431
2022-03-10 $24.43 $24.92 $24.18 $24.78 $24.60 2,062,994
2022-03-09 $24.30 $25.15 $24.17 $24.68 $24.50 2,797,482
2022-03-08 $24.29 $24.45 $23.79 $23.95 $23.77 2,990,877
2022-03-07 $25.29 $25.35 $24.12 $24.20 $24.02 3,312,325
2022-03-04 $25.75 $25.95 $25.39 $25.64 $25.17 2,520,126
2022-03-03 $26.31 $26.31 $25.62 $25.99 $25.51 2,891,833
2022-03-02 $25.39 $26.22 $25.36 $26.13 $25.65 3,135,040
2022-03-01 $24.81 $25.51 $24.62 $25.31 $24.85 2,357,669
2022-02-28 $24.23 $24.82 $24.18 $24.81 $24.35 3,899,357
2022-02-25 $23.84 $24.51 $23.66 $24.49 $24.04 2,293,198
2022-02-24 $23.25 $23.86 $23.03 $23.78 $23.34 2,382,953
2022-02-23 $24.35 $24.35 $23.63 $23.65 $23.22 3,040,462
2022-02-22 $24.88 $24.94 $24.26 $24.35 $23.90 2,160,894
2022-02-18 $24.97 $25.16 $24.65 $24.98 $24.52 3,066,162
2022-02-17 $24.70 $25.13 $24.56 $25.07 $24.61 1,845,216
2022-02-16 $24.41 $25.08 $24.28 $24.96 $24.50 2,899,679
2022-02-15 $24.60 $24.98 $24.40 $24.45 $24.00 2,903,305
2022-02-14 $24.49 $24.85 $24.33 $24.59 $24.14 3,210,565
2022-02-11 $24.70 $24.98 $24.33 $24.55 $24.10 2,404,295
2022-02-10 $24.51 $24.99 $24.46 $24.61 $24.16 2,512,331
2022-02-09 $24.65 $24.93 $24.65 $24.75 $24.30 2,170,346
2022-02-08 $24.15 $24.53 $23.91 $24.51 $24.06 3,227,826
2022-02-07 $24.02 $24.30 $23.99 $24.11 $23.67 2,087,365
2022-02-04 $23.67 $24.17 $23.51 $23.96 $23.52 2,008,000
2022-02-03 $23.91 $24.35 $23.72 $23.83 $23.39 2,377,298
2022-02-02 $23.20 $24.27 $23.01 $24.02 $23.58 3,460,982
2022-02-01 $22.89 $23.29 $22.78 $23.20 $22.77 3,094,673
2022-01-31 $22.29 $22.89 $22.20 $22.86 $22.44 5,177,701
2022-01-28 $21.97 $22.48 $21.86 $22.47 $22.06 2,652,896
2022-01-27 $21.91 $22.55 $21.72 $21.79 $21.39 2,251,845
2022-01-26 $22.00 $22.48 $21.69 $21.90 $21.50 2,274,077
2022-01-25 $21.52 $22.04 $21.28 $21.87 $21.47 2,428,237
2022-01-24 $21.14 $22.01 $21.08 $21.93 $21.53 2,743,137
2022-01-21 $21.54 $21.91 $21.43 $21.44 $21.05 2,518,844
2022-01-20 $22.17 $22.36 $21.55 $21.58 $21.18 2,453,117
2022-01-19 $22.29 $22.47 $21.97 $22.13 $21.72 1,839,512
2022-01-18 $22.00 $22.39 $21.99 $22.22 $21.81 2,099,930
2022-01-14 $22.49 $22.60 $21.99 $22.10 $21.69 1,797,520
2022-01-13 $22.55 $22.87 $22.50 $22.57 $22.16 999,991
2022-01-12 $22.88 $22.93 $22.45 $22.51 $22.10 1,335,438
2022-01-11 $22.99 $23.04 $22.50 $22.66 $22.24 1,667,519
2022-01-10 $23.26 $23.34 $22.67 $22.88 $22.46 1,606,045
2022-01-07 $23.67 $23.79 $23.18 $23.26 $22.83 1,844,972
2022-01-06 $24.08 $24.22 $23.62 $23.75 $23.31 1,801,098
2022-01-05 $24.84 $24.95 $23.80 $23.86 $23.42 3,892,915
2022-01-04 $24.49 $24.96 $24.36 $24.73 $24.28 2,724,076
2022-01-03 $23.73 $24.59 $23.68 $24.43 $23.98 2,240,961
2021-12-31 $23.55 $23.71 $23.51 $23.56 $23.13 1,189,966
2021-12-30 $23.74 $23.87 $23.62 $23.62 $23.19 886,604
2021-12-29 $23.60 $23.84 $23.60 $23.67 $23.24 821,563
2021-12-28 $23.55 $23.80 $23.55 $23.60 $23.17 923,175
2021-12-27 $23.42 $23.62 $23.31 $23.60 $23.17 894,940
2021-12-23 $23.54 $23.64 $23.42 $23.54 $23.11 850,060
2021-12-22 $23.52 $23.71 $23.34 $23.36 $22.93 1,372,091
2021-12-21 $22.97 $23.48 $22.97 $23.41 $22.98 1,900,602
2021-12-20 $23.24 $23.31 $22.48 $22.83 $22.41 2,439,068
2021-12-17 $23.97 $24.18 $23.52 $23.55 $23.12 3,537,712
2021-12-16 $24.28 $24.47 $24.00 $24.01 $23.57 1,572,914
2021-12-15 $23.74 $24.31 $23.67 $24.16 $23.72 1,927,835
2021-12-14 $23.56 $23.79 $23.49 $23.57 $23.14 2,449,975
2021-12-13 $23.46 $23.71 $23.13 $23.49 $23.06 2,179,063
2021-12-10 $23.66 $23.82 $23.37 $23.60 $23.17 1,927,450
2021-12-09 $24.14 $24.24 $23.60 $23.61 $23.18 1,289,256
2021-12-08 $23.97 $24.39 $23.74 $24.24 $23.80 1,648,099
2021-12-07 $24.15 $24.33 $23.50 $23.64 $23.21 2,238,121
2021-12-06 $23.45 $24.35 $23.31 $24.12 $23.68 2,645,797
2021-12-03 $23.47 $23.70 $23.19 $23.33 $22.90 1,919,049
2021-12-02 $23.23 $23.80 $22.93 $23.68 $22.98 2,599,916
2021-12-01 $24.00 $24.09 $23.12 $23.13 $22.45 1,937,683
2021-11-30 $24.25 $24.33 $23.65 $23.68 $22.98 1,985,983
2021-11-29 $25.28 $25.29 $24.44 $24.45 $23.73 1,569,050
2021-11-26 $25.19 $25.26 $24.80 $25.03 $24.29 919,314
2021-11-24 $25.32 $25.54 $25.15 $25.48 $24.73 977,656
2021-11-23 $25.29 $25.42 $25.04 $25.25 $24.50 1,349,546
2021-11-22 $24.44 $25.43 $24.41 $25.24 $24.49 1,574,714
2021-11-19 $24.23 $24.66 $24.07 $24.47 $23.75 1,969,647
2021-11-18 $24.32 $24.54 $24.07 $24.24 $23.52 1,508,119
2021-11-17 $24.26 $24.42 $24.01 $24.32 $23.60 1,631,477
2021-11-16 $24.51 $24.64 $24.38 $24.38 $23.66 1,784,568
2021-11-15 $24.53 $24.70 $24.47 $24.55 $23.82 883,405
2021-11-12 $24.55 $24.57 $24.28 $24.47 $23.75 1,492,793
2021-11-11 $24.96 $25.14 $24.59 $24.60 $23.87 1,982,200
2021-11-10 $24.61 $25.30 $24.55 $24.97 $24.23 1,545,173
2021-11-09 $24.85 $25.35 $24.61 $24.83 $24.10 1,891,128
2021-11-08 $25.30 $25.31 $24.56 $24.57 $23.84 1,829,849
2021-11-05 $24.77 $25.26 $24.66 $25.24 $24.49 1,887,300
2021-11-04 $24.23 $25.17 $24.23 $24.58 $23.85 3,291,742
2021-11-03 $23.00 $24.44 $22.63 $24.19 $23.47 3,202,208
2021-11-02 $23.04 $23.12 $22.57 $22.76 $22.09 2,035,500
2021-11-01 $23.07 $23.31 $22.92 $23.03 $22.35 4,030,913
2021-10-29 $23.32 $23.53 $23.01 $23.07 $22.39 2,214,242
2021-10-28 $23.08 $23.38 $22.97 $23.36 $22.67 2,556,427
2021-10-27 $24.50 $24.55 $23.02 $23.03 $22.35 2,221,507
2021-10-26 $24.79 $24.88 $24.48 $24.49 $23.77 1,292,018
2021-10-25 $24.65 $24.91 $24.65 $24.68 $23.95 909,226
2021-10-22 $24.82 $24.87 $24.54 $24.60 $23.87 949,943
2021-10-21 $24.72 $24.89 $24.63 $24.82 $24.09 834,651
2021-10-20 $24.54 $24.91 $24.51 $24.62 $23.89 1,188,689
2021-10-19 $24.64 $24.69 $24.44 $24.54 $23.81 715,241
2021-10-18 $24.64 $24.76 $24.14 $24.55 $23.82 933,151
2021-10-15 $24.89 $25.16 $24.73 $24.75 $24.02 945,175
2021-10-14 $24.70 $24.78 $24.54 $24.75 $24.02 805,616
2021-10-13 $24.88 $24.88 $24.45 $24.59 $23.86 931,920
2021-10-12 $25.18 $25.26 $24.90 $24.96 $24.22 1,083,309
2021-10-11 $25.38 $25.57 $25.13 $25.14 $24.40 771,857
2021-10-08 $25.44 $25.56 $25.24 $25.39 $24.64 1,067,144
2021-10-07 $25.22 $25.74 $25.22 $25.41 $24.66 1,280,086
2021-10-06 $25.47 $25.49 $25.07 $25.11 $24.37 1,744,828
2021-10-05 $25.69 $25.82 $25.42 $25.62 $24.86 1,484,999
2021-10-04 $25.49 $25.76 $25.20 $25.71 $24.95 1,046,601
2021-10-01 $25.30 $25.70 $24.77 $25.49 $24.74 1,335,215
2021-09-30 $25.44 $25.49 $24.98 $25.00 $24.26 1,231,078
2021-09-29 $25.20 $25.45 $25.01 $25.20 $24.45 1,007,733
2021-09-28 $25.54 $25.65 $25.11 $25.15 $24.41 904,038
2021-09-27 $25.64 $25.70 $25.49 $25.54 $24.78 1,170,329
2021-09-24 $25.48 $25.64 $25.41 $25.54 $24.78 752,977
2021-09-23 $25.51 $25.67 $25.43 $25.44 $24.69 1,096,812
2021-09-22 $25.04 $25.59 $24.96 $25.33 $24.58 1,072,979
2021-09-21 $25.46 $25.48 $24.98 $25.00 $24.26 1,499,767
2021-09-20 $24.68 $25.28 $24.55 $25.27 $24.52 1,658,294
2021-09-17 $25.04 $25.25 $24.90 $25.05 $24.31 3,282,006
2021-09-16 $24.89 $25.14 $24.70 $24.98 $24.24 1,501,200
2021-09-15 $24.59 $25.13 $24.50 $24.85 $24.12 1,461,182
2021-09-14 $24.87 $24.97 $24.47 $24.58 $23.85 1,659,214
2021-09-13 $24.88 $24.99 $24.59 $24.82 $24.09 1,453,372
2021-09-10 $25.24 $25.41 $24.77 $24.78 $24.05 1,605,468
2021-09-09 $26.01 $26.01 $25.23 $25.24 $24.49 1,583,905
2021-09-08 $25.74 $26.37 $25.69 $26.27 $25.22 2,198,601
2021-09-07 $25.86 $25.88 $25.48 $25.69 $24.67 1,292,743
2021-09-03 $26.10 $26.11 $25.68 $25.98 $24.94 1,289,794
2021-09-02 $26.43 $26.51 $26.11 $26.18 $25.14 1,687,189
2021-09-01 $25.73 $26.39 $25.44 $26.23 $25.18 1,723,932
2021-08-31 $25.61 $25.95 $25.56 $25.65 $24.63 1,570,767
2021-08-30 $25.79 $25.94 $25.62 $25.66 $24.64 1,472,513
2021-08-27 $25.33 $25.85 $25.29 $25.82 $24.79 1,555,159
2021-08-26 $25.49 $25.49 $25.06 $25.23 $24.22 1,332,573
2021-08-25 $25.45 $25.72 $25.28 $25.57 $24.55 1,076,442
2021-08-24 $25.50 $25.57 $25.13 $25.46 $24.45 1,141,928
2021-08-23 $25.52 $25.62 $25.29 $25.39 $24.38 1,037,270
2021-08-20 $25.31 $25.53 $25.10 $25.48 $24.46 1,624,176
2021-08-19 $25.19 $25.80 $25.07 $25.32 $24.31 1,465,047
2021-08-18 $25.67 $25.78 $25.37 $25.39 $24.38 805,357
2021-08-17 $25.69 $25.98 $25.50 $25.75 $24.72 1,035,979
2021-08-16 $25.56 $25.83 $25.47 $25.73 $24.70 810,901
2021-08-13 $25.84 $25.96 $25.57 $25.66 $24.64 670,560
2021-08-12 $25.68 $25.88 $25.57 $25.75 $24.72 1,154,085
2021-08-11 $25.08 $25.68 $24.98 $25.66 $24.64 994,310
2021-08-10 $25.01 $25.19 $24.81 $25.16 $24.16 1,097,557
2021-08-09 $25.26 $25.34 $24.88 $24.98 $23.98 1,031,919
2021-08-06 $25.13 $25.37 $24.91 $25.28 $24.27 1,185,070
2021-08-05 $24.97 $25.21 $24.90 $25.11 $24.11 1,257,892
2021-08-04 $24.53 $24.95 $24.33 $24.85 $23.86 1,496,578
2021-08-03 $24.53 $24.77 $24.44 $24.66 $23.68 1,281,746
2021-08-02 $24.73 $24.93 $24.52 $24.57 $23.59 1,150,372
2021-07-30 $24.49 $24.80 $24.44 $24.55 $23.57 1,204,300
2021-07-29 $24.51 $24.91 $24.51 $24.60 $23.62 1,491,582
2021-07-28 $24.62 $24.73 $24.20 $24.34 $23.37 1,136,580
2021-07-27 $24.32 $24.67 $24.26 $24.53 $23.55 1,162,252
2021-07-26 $24.50 $24.85 $24.24 $24.37 $23.40 1,602,445
2021-07-23 $24.38 $24.63 $24.32 $24.53 $23.55 1,827,919
2021-07-22 $24.02 $24.26 $23.99 $24.21 $23.25 1,691,531
2021-07-21 $24.29 $24.50 $23.99 $23.99 $23.03 2,675,137
2021-07-20 $23.43 $24.31 $23.35 $24.09 $23.13 2,317,418
2021-07-19 $23.57 $23.70 $23.18 $23.34 $22.41 2,315,503
2021-07-16 $23.96 $24.24 $23.60 $23.61 $22.67 2,149,044
2021-07-15 $23.88 $24.17 $23.84 $23.92 $22.97 1,420,835
2021-07-14 $23.65 $24.07 $23.63 $23.96 $23.01 1,344,035
2021-07-13 $24.20 $24.21 $23.62 $23.62 $22.68 1,636,133
2021-07-12 $23.96 $24.26 $23.93 $24.20 $23.24 1,396,487
2021-07-09 $23.70 $24.18 $23.67 $24.08 $23.12 1,248,406
2021-07-08 $23.30 $23.77 $23.13 $23.47 $22.53 1,791,271
2021-07-07 $23.60 $23.81 $23.52 $23.53 $22.59 1,947,351
2021-07-06 $23.71 $23.90 $23.44 $23.60 $22.66 2,474,873
2021-07-02 $23.81 $23.96 $23.65 $23.78 $22.83 1,636,112
2021-07-01 $23.53 $24.00 $23.42 $23.78 $22.83 1,902,374
2021-06-30 $23.33 $23.51 $23.18 $23.48 $22.54 1,367,541
2021-06-29 $23.23 $23.64 $23.19 $23.34 $22.41 1,344,800
2021-06-28 $23.89 $23.94 $23.04 $23.20 $22.28 2,558,625
2021-06-25 $24.20 $24.32 $23.98 $24.02 $23.06 2,515,136
2021-06-24 $24.22 $24.37 $24.01 $24.21 $23.25 1,657,087
2021-06-23 $24.24 $24.64 $24.23 $24.42 $23.19 1,955,691
2021-06-22 $24.28 $24.38 $24.10 $24.26 $23.04 1,895,185
2021-06-21 $23.75 $24.23 $23.68 $24.18 $22.96 2,208,149
2021-06-18 $23.07 $23.79 $22.95 $23.56 $22.37 3,529,617
2021-06-17 $23.73 $24.02 $23.04 $23.25 $22.08 3,428,350
2021-06-16 $24.11 $24.70 $22.81 $23.62 $22.43 8,868,646
2021-06-15 $25.52 $25.58 $24.97 $25.26 $23.99 2,918,310
2021-06-14 $26.14 $26.23 $25.46 $25.52 $24.23 2,043,765
2021-06-11 $25.79 $26.20 $25.78 $26.19 $24.87 1,569,119
2021-06-10 $25.88 $25.98 $25.62 $25.74 $24.44 1,114,142
2021-06-09 $25.72 $26.05 $25.55 $25.81 $24.51 1,164,444
2021-06-08 $25.11 $25.82 $24.96 $25.76 $24.46 1,355,184
2021-06-07 $25.20 $25.30 $24.97 $25.11 $23.84 1,434,843
2021-06-04 $24.99 $25.36 $24.89 $25.29 $24.01 1,406,611
2021-06-03 $24.57 $24.98 $24.42 $24.97 $23.71 1,328,462
2021-06-02 $24.73 $24.85 $24.55 $24.59 $23.35 1,601,229
2021-06-01 $24.99 $24.99 $24.46 $24.61 $23.37 1,046,345
2021-05-28 $24.72 $24.82 $24.58 $24.82 $23.57 1,714,879
2021-05-27 $24.86 $24.94 $24.59 $24.76 $23.51 1,749,135
2021-05-26 $24.64 $24.78 $24.52 $24.77 $23.52 1,378,457
2021-05-25 $24.66 $25.00 $24.52 $24.58 $23.34 1,794,794
2021-05-24 $25.67 $25.96 $24.37 $24.40 $23.17 3,270,659
2021-05-21 $24.64 $25.84 $24.59 $25.72 $24.42 3,799,975
2021-05-20 $24.82 $24.96 $24.47 $24.49 $23.25 2,045,990
2021-05-19 $24.59 $25.03 $24.29 $24.93 $23.67 1,475,368
2021-05-18 $25.04 $25.17 $24.79 $24.81 $23.56 1,223,774
2021-05-17 $24.50 $25.03 $24.50 $24.96 $23.70 1,250,203
2021-05-14 $24.46 $24.58 $24.27 $24.55 $23.31 1,324,630
2021-05-13 $23.30 $24.52 $23.15 $24.40 $23.17 2,232,749
2021-05-12 $23.64 $23.71 $23.23 $23.32 $22.14 1,263,705
2021-05-11 $23.64 $23.85 $23.42 $23.66 $22.47 1,550,094
2021-05-10 $23.57 $24.10 $23.43 $23.85 $22.65 1,666,586
2021-05-07 $23.30 $23.54 $23.17 $23.46 $22.28 1,092,925
2021-05-06 $22.96 $23.34 $22.96 $23.30 $22.12 1,926,029
2021-05-05 $22.69 $23.04 $22.69 $22.85 $21.70 1,760,300
2021-05-04 $22.30 $22.69 $22.30 $22.68 $21.54 1,808,255
2021-05-03 $22.20 $22.59 $22.12 $22.33 $21.20 1,943,441
2021-04-30 $22.22 $22.42 $22.14 $22.26 $21.14 1,553,446
2021-04-29 $22.50 $22.67 $22.23 $22.34 $21.21 1,560,472
2021-04-28 $22.41 $22.61 $22.26 $22.40 $21.27 1,715,154
2021-04-27 $22.12 $22.44 $22.10 $22.31 $21.18 1,141,040
2021-04-26 $22.27 $22.30 $22.01 $22.08 $20.97 1,032,374
2021-04-23 $22.06 $22.25 $21.94 $22.19 $21.07 1,061,737
2021-04-22 $22.12 $22.25 $22.01 $22.08 $20.97 1,604,953
2021-04-21 $22.00 $22.33 $21.93 $22.20 $21.08 1,860,942
2021-04-20 $21.85 $22.04 $21.74 $21.93 $20.82 1,264,410
2021-04-19 $22.10 $22.18 $21.84 $21.86 $20.76 1,388,949
2021-04-16 $22.21 $22.21 $22.01 $22.09 $20.98 1,210,434
2021-04-15 $22.20 $22.25 $21.83 $21.96 $20.85 1,359,058
2021-04-14 $22.35 $22.43 $22.08 $22.12 $21.00 1,785,230
2021-04-13 $22.50 $22.60 $22.29 $22.40 $21.27 2,062,071
2021-04-12 $22.79 $22.93 $22.64 $22.68 $21.54 1,342,405
2021-04-09 $22.55 $22.99 $22.40 $22.84 $21.69 1,858,900
2021-04-08 $22.68 $22.68 $22.32 $22.52 $21.38 1,419,989
2021-04-07 $22.64 $22.79 $22.50 $22.79 $21.64 1,246,916
2021-04-06 $22.43 $22.65 $22.27 $22.56 $21.42 1,975,589
2021-04-05 $22.44 $22.64 $22.18 $22.45 $21.32 1,727,091
2021-04-01 $21.95 $22.30 $21.66 $22.29 $21.17 2,622,642
2021-03-31 $21.75 $21.95 $21.56 $21.80 $20.70 2,234,314
2021-03-30 $21.14 $21.90 $20.83 $21.79 $20.69 4,909,391
2021-03-29 $21.25 $21.32 $20.99 $21.17 $20.10 2,477,910
2021-03-26 $20.79 $20.90 $20.48 $20.87 $19.82 1,547,914
2021-03-25 $19.84 $20.64 $19.56 $20.55 $19.51 1,731,921
2021-03-24 $19.95 $20.37 $19.82 $19.82 $18.82 1,746,361
2021-03-23 $20.24 $20.25 $19.72 $19.85 $18.85 2,845,924
2021-03-22 $21.37 $21.39 $20.22 $20.35 $19.32 2,833,605
2021-03-19 $21.01 $21.44 $20.77 $21.38 $20.30 5,286,034
2021-03-18 $20.71 $21.19 $20.42 $20.96 $19.90 2,378,919
2021-03-17 $20.73 $21.01 $20.66 $20.77 $19.72 1,934,766
2021-03-16 $20.76 $21.06 $20.60 $20.67 $19.63 2,117,928
2021-03-15 $21.06 $21.14 $20.61 $20.86 $19.81 2,104,735
2021-03-12 $20.81 $21.23 $20.74 $21.17 $19.85 2,131,156
2021-03-11 $20.65 $20.98 $20.32 $20.77 $19.48 2,685,850
2021-03-10 $19.75 $20.71 $19.17 $20.60 $19.32 3,127,950
2021-03-09 $20.13 $20.15 $19.66 $19.76 $18.53 2,295,482
2021-03-08 $19.98 $20.18 $19.81 $20.12 $18.87 2,797,295
2021-03-05 $19.68 $20.04 $19.36 $19.91 $18.67 1,929,015
2021-03-04 $19.75 $19.84 $19.15 $19.58 $18.36 2,618,636
2021-03-03 $19.71 $19.89 $19.45 $19.74 $18.51 1,758,442
2021-03-02 $19.92 $19.93 $19.55 $19.67 $18.45 1,254,441
2021-03-01 $19.55 $20.03 $19.40 $19.87 $18.64 1,624,365
2021-02-26 $19.11 $19.40 $18.75 $19.23 $18.04 3,656,302
2021-02-25 $19.50 $19.84 $19.03 $19.05 $17.87 2,694,258
2021-02-24 $19.72 $19.77 $19.36 $19.53 $18.32 2,714,610
2021-02-23 $19.55 $19.71 $19.10 $19.62 $18.40 1,863,663
2021-02-22 $19.26 $19.65 $19.20 $19.45 $18.24 1,657,009
2021-02-19 $19.36 $19.59 $19.12 $19.22 $18.03 2,042,326
2021-02-18 $19.35 $19.70 $19.31 $19.48 $18.27 1,663,400
2021-02-17 $19.64 $19.84 $19.35 $19.36 $18.16 1,787,848
2021-02-16 $19.64 $19.84 $19.43 $19.71 $18.49 2,695,351
2021-02-12 $19.23 $19.61 $19.23 $19.60 $18.38 1,857,162
2021-02-11 $19.68 $19.80 $19.20 $19.31 $18.11 1,885,740
2021-02-10 $19.46 $19.88 $19.27 $19.71 $18.49 1,960,788
2021-02-09 $19.17 $19.36 $19.00 $19.27 $18.07 1,211,670
2021-02-08 $19.08 $19.21 $18.95 $19.03 $17.85 1,877,177
2021-02-05 $18.76 $19.13 $18.67 $18.98 $17.80 2,734,691
2021-02-04 $18.58 $18.87 $18.17 $18.65 $17.49 3,896,290
2021-02-03 $18.50 $18.78 $18.39 $18.55 $17.40 2,775,227
2021-02-02 $18.32 $18.79 $18.21 $18.54 $17.39 3,125,175
2021-02-01 $17.39 $18.20 $17.22 $18.16 $17.03 4,146,371
2021-01-29 $17.65 $18.10 $17.20 $17.23 $16.16 3,738,637
2021-01-28 $18.44 $18.56 $17.57 $17.58 $16.49 4,192,248
2021-01-27 $18.21 $20.75 $18.07 $18.58 $17.43 9,041,654
2021-01-26 $17.02 $18.57 $17.00 $18.44 $17.29 5,901,589
2021-01-25 $16.61 $17.07 $16.53 $16.89 $15.84 2,302,833
2021-01-22 $16.49 $16.77 $16.43 $16.68 $15.64 2,558,607
2021-01-21 $16.71 $16.86 $16.55 $16.67 $15.63 2,001,642
2021-01-20 $16.48 $16.95 $16.44 $16.88 $15.83 2,763,553
2021-01-19 $16.46 $16.56 $16.12 $16.41 $15.39 3,249,691
2021-01-15 $16.07 $16.50 $15.90 $16.50 $15.47 2,629,939
2021-01-14 $16.50 $16.65 $16.09 $16.12 $15.12 2,806,040
2021-01-13 $16.41 $16.57 $16.21 $16.44 $15.42 2,588,201
2021-01-12 $16.20 $16.38 $16.06 $16.36 $15.34 2,217,142
2021-01-11 $15.80 $16.24 $15.80 $16.13 $15.13 2,164,994
2021-01-08 $16.19 $16.19 $15.74 $15.91 $14.92 2,319,251
2021-01-07 $16.23 $16.29 $15.89 $15.91 $14.92 2,727,176
2021-01-06 $16.05 $16.41 $15.94 $16.16 $15.16 3,574,937
2021-01-05 $15.55 $15.91 $15.42 $15.83 $14.85 2,693,716
2021-01-04 $15.85 $15.90 $15.43 $15.66 $14.69 3,283,597
2020-12-31 $15.47 $15.93 $15.43 $15.86 $14.87 2,605,993
2020-12-30 $15.66 $15.87 $15.25 $15.51 $14.55 3,447,944
2020-12-29 $15.85 $15.90 $15.64 $15.66 $14.69 1,780,295
2020-12-28 $15.55 $16.02 $15.55 $15.81 $14.83 2,485,723
2020-12-24 $15.57 $15.65 $15.29 $15.47 $14.51 1,094,431
2020-12-23 $15.41 $15.67 $15.28 $15.57 $14.60 3,492,686
2020-12-22 $15.20 $15.25 $14.91 $15.16 $14.22 2,139,561
2020-12-21 $15.29 $15.33 $14.95 $15.20 $14.26 3,104,283
2020-12-18 $15.85 $15.91 $15.30 $15.50 $14.54 6,684,187
2020-12-17 $15.90 $16.04 $15.67 $15.82 $14.84 3,113,837
2020-12-16 $16.15 $16.15 $15.76 $15.93 $14.94 2,708,592
2020-12-15 $15.83 $16.26 $15.67 $16.11 $15.11 3,600,305
2020-12-14 $16.00 $16.01 $15.56 $15.74 $14.76 4,469,688
2020-12-11 $15.86 $16.08 $15.52 $15.91 $14.92 4,542,425
2020-12-10 $16.31 $16.37 $15.66 $15.96 $14.97 5,189,315
2020-12-09 $16.30 $16.80 $16.27 $16.38 $15.36 6,173,695
2020-12-08 $17.16 $17.40 $16.12 $16.30 $15.29 7,718,169
2020-12-07 $18.12 $18.18 $17.51 $17.70 $16.60 3,067,315
2020-12-04 $17.89 $18.39 $17.76 $18.19 $17.06 2,970,727
2020-12-03 $18.40 $18.49 $18.06 $18.14 $16.77 2,824,035
2020-12-02 $18.80 $18.84 $18.31 $18.46 $17.07 2,026,477
2020-12-01 $19.06 $19.22 $18.66 $18.70 $17.29 2,472,815
2020-11-30 $19.00 $19.09 $18.72 $18.80 $17.38 2,602,312
2020-11-27 $18.59 $19.04 $18.59 $19.00 $17.57 1,013,369
2020-11-25 $19.20 $19.20 $18.60 $18.67 $17.26 1,962,892
2020-11-24 $18.53 $19.29 $18.41 $19.18 $17.73 2,520,118
2020-11-23 $18.19 $18.48 $17.99 $18.33 $16.95 1,795,768
2020-11-20 $17.89 $18.00 $17.74 $17.93 $16.58 1,522,260
2020-11-19 $18.34 $18.44 $17.88 $18.07 $16.71 1,585,420
2020-11-18 $18.35 $18.77 $18.18 $18.43 $17.04 2,330,818
2020-11-17 $17.46 $18.36 $17.31 $18.28 $16.90 3,106,614
2020-11-16 $17.82 $17.95 $17.20 $17.62 $16.29 4,663,875
2020-11-13 $17.33 $17.50 $17.22 $17.46 $16.14 1,813,491
2020-11-12 $17.71 $17.79 $17.05 $17.20 $15.90 2,126,346
2020-11-11 $18.15 $18.19 $17.80 $17.88 $16.53 2,741,480
2020-11-10 $18.44 $18.56 $18.00 $18.04 $16.68 2,562,760
2020-11-09 $18.73 $19.36 $18.31 $18.34 $16.96 2,506,647
2020-11-06 $17.88 $17.96 $17.37 $17.50 $16.18 1,472,778
2020-11-05 $17.30 $17.90 $17.23 $17.85 $16.51 4,050,058
2020-11-04 $17.34 $17.78 $17.17 $17.22 $15.92 2,844,561
2020-11-03 $17.32 $17.90 $17.27 $17.58 $16.26 2,137,351
2020-11-02 $17.44 $17.63 $17.02 $17.06 $15.77 3,047,436
2020-10-30 $17.66 $17.95 $17.17 $17.26 $15.96 3,362,052
2020-10-29 $17.01 $17.90 $16.90 $17.78 $16.44 2,707,436
2020-10-28 $17.65 $17.78 $17.05 $17.05 $15.77 2,580,199
2020-10-27 $18.24 $18.38 $17.90 $17.96 $16.61 2,061,660
2020-10-26 $18.18 $18.43 $18.05 $18.38 $17.00 3,089,509
2020-10-23 $18.76 $18.82 $18.38 $18.40 $17.01 2,758,575
2020-10-22 $18.22 $18.72 $18.07 $18.68 $17.27 2,420,100
2020-10-21 $17.88 $18.29 $17.78 $18.15 $16.78 2,154,936
2020-10-20 $17.97 $18.30 $17.79 $17.96 $16.61 2,822,998
2020-10-19 $17.57 $17.82 $17.46 $17.67 $16.34 4,122,059
2020-10-16 $17.49 $17.72 $17.43 $17.44 $16.13 2,853,994
2020-10-15 $17.35 $17.69 $17.32 $17.47 $16.15 2,659,882
2020-10-14 $17.39 $17.78 $17.37 $17.46 $16.14 2,405,065
2020-10-13 $17.65 $17.98 $17.54 $17.56 $16.24 3,167,935
2020-10-12 $17.40 $17.94 $17.35 $17.68 $16.35 3,096,219
2020-10-09 $17.80 $17.85 $17.41 $17.41 $16.10 2,327,664
2020-10-08 $17.36 $17.77 $17.29 $17.73 $16.39 2,942,824
2020-10-07 $17.05 $17.38 $17.04 $17.24 $15.94 3,087,157
2020-10-06 $16.78 $17.17 $16.74 $16.80 $15.53 3,261,180
2020-10-05 $16.54 $16.82 $16.54 $16.64 $15.39 3,436,447
2020-10-02 $16.30 $16.67 $16.30 $16.49 $15.25 3,356,167
2020-10-01 $16.35 $16.69 $16.22 $16.66 $15.40 4,280,337
2020-09-30 $16.30 $16.60 $16.28 $16.29 $15.06 4,005,407
2020-09-29 $15.75 $16.34 $15.75 $16.20 $14.98 4,590,601
2020-09-28 $15.46 $16.03 $15.43 $15.81 $14.62 5,140,661
2020-09-25 $14.83 $15.48 $14.83 $15.29 $14.14 4,293,563
2020-09-24 $14.41 $14.97 $14.24 $14.92 $13.80 5,300,629
2020-09-23 $14.34 $14.59 $14.20 $14.48 $13.39 5,220,733
2020-09-22 $14.23 $14.55 $14.04 $14.20 $13.13 9,378,534
2020-09-21 $13.64 $14.43 $13.51 $14.18 $13.11 9,252,004
2020-09-18 $14.99 $14.99 $13.78 $13.90 $12.85 47,106,330
2020-09-17 $14.70 $15.00 $14.57 $14.99 $13.86 5,740,030
2020-09-16 $14.76 $15.24 $14.73 $14.89 $13.77 5,377,415
2020-09-15 $14.71 $14.89 $14.39 $14.70 $13.59 5,605,391
2020-09-14 $15.06 $15.31 $14.70 $14.72 $13.61 4,383,771
2020-09-11 $14.73 $15.19 $14.55 $14.99 $13.86 4,798,689
2020-09-10 $15.08 $15.20 $14.61 $14.71 $13.60 4,199,106
2020-09-09 $15.76 $15.80 $15.30 $15.33 $13.93 4,638,262
2020-09-08 $15.27 $15.78 $15.08 $15.42 $14.01 5,725,089
2020-09-04 $15.16 $15.44 $15.00 $15.15 $13.77 4,238,818
2020-09-03 $15.04 $15.47 $14.86 $15.04 $13.67 4,399,048
2020-09-02 $14.27 $15.02 $13.83 $14.79 $13.44 5,895,241
2020-09-01 $14.36 $14.66 $14.25 $14.63 $13.29 4,616,362
2020-08-31 $15.07 $15.07 $14.45 $14.50 $13.17 3,595,793
2020-08-28 $14.80 $14.94 $14.42 $14.89 $13.53 2,430,336
2020-08-27 $14.31 $14.80 $14.27 $14.76 $13.41 2,259,056
2020-08-26 $14.68 $14.76 $14.25 $14.26 $12.96 1,927,248
2020-08-25 $14.90 $15.03 $14.48 $14.72 $13.37 1,714,776
2020-08-24 $14.70 $15.00 $14.35 $14.87 $13.51 1,956,476
2020-08-21 $14.33 $14.93 $14.33 $14.62 $13.28 2,353,653
2020-08-20 $14.60 $14.68 $14.30 $14.34 $13.03 1,969,861
2020-08-19 $14.81 $15.08 $14.72 $14.75 $13.40 1,490,945
2020-08-18 $15.10 $15.14 $14.85 $14.92 $13.56 1,363,165
2020-08-17 $15.10 $15.25 $14.70 $15.14 $13.76 2,189,488
2020-08-14 $14.79 $15.30 $14.69 $15.11 $13.73 1,400,245
2020-08-13 $15.05 $15.23 $14.78 $14.88 $13.52 1,905,206
2020-08-12 $15.63 $15.71 $15.01 $15.14 $13.76 2,253,858
2020-08-11 $15.74 $15.98 $15.44 $15.49 $14.07 2,023,151
2020-08-10 $15.34 $15.52 $15.16 $15.45 $14.04 2,211,956
2020-08-07 $14.70 $15.40 $14.47 $15.35 $13.95 3,349,320
2020-08-06 $14.11 $14.92 $14.11 $14.80 $13.45 3,060,469
2020-08-05 $14.00 $14.19 $13.83 $14.17 $12.87 4,173,190
2020-08-04 $13.97 $14.19 $13.85 $13.90 $12.63 4,734,259
2020-08-03 $14.53 $14.57 $14.02 $14.04 $12.76 4,219,742
2020-07-31 $14.80 $14.97 $14.39 $14.50 $13.17 7,430,386
2020-07-30 $14.80 $14.96 $14.56 $14.85 $13.49 2,267,819
2020-07-29 $14.98 $15.30 $14.72 $14.94 $13.57 3,286,727
2020-07-28 $14.78 $15.08 $14.61 $14.79 $13.44 2,557,777
2020-07-27 $14.58 $14.85 $14.47 $14.82 $13.47 2,297,411
2020-07-24 $14.60 $14.82 $14.46 $14.65 $13.31 2,264,814
2020-07-23 $14.28 $14.75 $14.21 $14.55 $13.22 2,029,892
2020-07-22 $14.28 $14.42 $14.20 $14.36 $13.05 3,054,315
2020-07-21 $14.30 $14.77 $14.29 $14.37 $13.06 2,929,882
2020-07-20 $14.56 $14.70 $14.06 $14.14 $12.85 3,299,864
2020-07-17 $14.99 $15.10 $14.54 $14.74 $13.39 3,323,773
2020-07-16 $15.15 $15.31 $14.79 $14.95 $13.58 3,163,196
2020-07-15 $14.20 $15.35 $14.17 $15.26 $13.87 4,899,173
2020-07-14 $14.00 $14.12 $13.54 $13.61 $12.37 3,940,115
2020-07-13 $14.09 $14.45 $13.86 $14.09 $12.80 3,315,672
2020-07-10 $13.17 $14.01 $13.17 $13.96 $12.68 3,075,466
2020-07-09 $13.89 $13.89 $13.05 $13.15 $11.95 3,750,720
2020-07-08 $14.09 $14.28 $13.63 $13.93 $12.66 2,728,081
2020-07-07 $14.22 $14.31 $14.05 $14.11 $12.82 3,593,797
2020-07-06 $14.21 $14.49 $13.88 $14.41 $13.09 4,540,535
2020-07-02 $14.24 $14.51 $13.91 $13.94 $12.67 2,676,477
2020-07-01 $14.28 $14.63 $13.99 $14.00 $12.72 3,375,854
2020-06-30 $14.15 $14.33 $14.04 $14.28 $12.97 3,112,015
2020-06-29 $13.59 $14.38 $13.55 $14.21 $12.91 3,654,349
2020-06-26 $13.94 $14.13 $13.46 $13.50 $12.27 6,171,799
2020-06-25 $14.46 $14.52 $13.89 $14.10 $12.81 5,147,765
2020-06-24 $15.60 $15.68 $14.83 $14.86 $13.26 5,274,786
2020-06-23 $15.45 $16.08 $15.39 $15.76 $14.06 4,616,225
2020-06-22 $15.50 $15.56 $14.97 $15.28 $13.63 3,805,080
2020-06-19 $16.67 $16.75 $15.43 $15.73 $14.03 7,230,505
2020-06-18 $16.00 $16.53 $15.70 $16.37 $14.60 4,843,331
2020-06-17 $18.30 $18.33 $16.25 $16.32 $14.56 7,878,382
2020-06-16 $18.40 $18.48 $17.50 $18.03 $16.09 4,101,360
2020-06-15 $17.23 $18.04 $16.95 $17.74 $15.83 3,719,261
2020-06-12 $18.02 $18.18 $17.30 $17.87 $15.94 3,441,864
2020-06-11 $17.88 $18.21 $17.36 $17.37 $15.50 2,801,889
2020-06-10 $19.12 $19.44 $18.41 $18.93 $16.89 3,682,141
2020-06-09 $19.33 $19.38 $18.69 $19.10 $17.04 2,391,711
2020-06-08 $19.38 $19.81 $19.26 $19.76 $17.63 2,443,918
2020-06-05 $19.19 $19.74 $18.95 $18.97 $16.92 3,207,733
2020-06-04 $18.08 $18.66 $17.69 $18.59 $16.59 2,165,645
2020-06-03 $17.46 $18.31 $17.46 $18.07 $16.12 2,746,841
2020-06-02 $17.68 $17.79 $16.78 $17.16 $15.31 3,560,949
2020-06-01 $17.05 $17.61 $17.01 $17.37 $15.50 2,415,097
2020-05-29 $17.07 $17.32 $16.72 $17.00 $15.17 3,195,827
2020-05-28 $18.05 $18.06 $17.22 $17.27 $15.41 1,992,373
2020-05-27 $18.12 $18.14 $17.67 $17.98 $16.04 2,553,618
2020-05-26 $17.72 $17.88 $17.42 $17.59 $15.69 2,209,910
2020-05-22 $17.00 $17.11 $16.67 $16.94 $15.11 1,412,721
2020-05-21 $16.66 $17.24 $16.66 $16.99 $15.16 2,417,182
2020-05-20 $16.79 $16.93 $16.52 $16.68 $14.88 2,407,738
2020-05-19 $16.70 $16.84 $16.23 $16.51 $14.73 2,078,831
2020-05-18 $16.34 $17.25 $16.34 $16.73 $14.93 2,749,707
2020-05-15 $15.20 $15.98 $15.06 $15.63 $13.94 1,978,272
2020-05-14 $14.41 $15.45 $14.11 $15.37 $13.71 2,164,564
2020-05-13 $15.54 $15.61 $14.52 $14.71 $13.12 2,901,432
2020-05-12 $16.13 $16.42 $15.61 $15.63 $13.94 1,803,840
2020-05-11 $16.22 $16.22 $15.66 $16.06 $14.33 1,989,121
2020-05-08 $15.84 $16.33 $15.78 $16.22 $14.47 2,374,612
2020-05-07 $15.70 $16.14 $15.39 $15.60 $13.92 2,185,301
2020-05-06 $16.03 $16.11 $15.50 $15.54 $13.86 2,033,832
2020-05-05 $16.55 $16.77 $15.84 $15.86 $14.15 2,799,331
2020-05-04 $15.71 $16.52 $15.54 $16.50 $14.72 2,753,686
2020-05-01 $16.11 $16.47 $15.91 $16.06 $14.33 2,730,618
2020-04-30 $16.85 $16.96 $16.39 $16.65 $14.85 4,436,618
2020-04-29 $16.31 $16.85 $16.23 $16.78 $14.97 9,402,627
2020-04-28 $15.42 $16.11 $15.17 $15.81 $14.10 3,379,963
2020-04-27 $14.84 $15.06 $14.71 $14.90 $13.29 2,078,601
2020-04-24 $14.41 $14.93 $14.31 $14.70 $13.11 4,132,197
2020-04-23 $13.93 $14.39 $13.91 $14.25 $12.71 2,562,454
2020-04-22 $14.25 $14.38 $13.79 $13.86 $12.37 1,938,490
2020-04-21 $13.25 $14.06 $13.20 $13.89 $12.39 2,963,436
2020-04-20 $14.11 $14.31 $13.69 $13.72 $12.24 2,244,801
2020-04-17 $14.25 $14.71 $14.10 $14.36 $12.81 3,690,212
2020-04-16 $13.54 $13.84 $13.18 $13.68 $12.20 3,052,416
2020-04-15 $13.88 $14.13 $13.45 $13.52 $12.06 2,543,835
2020-04-14 $14.87 $15.02 $14.26 $14.53 $12.96 1,983,570
2020-04-13 $14.89 $14.97 $14.24 $14.49 $12.93 2,057,537
2020-04-09 $14.99 $15.67 $14.84 $14.99 $13.37 3,924,066
2020-04-08 $13.84 $14.71 $13.70 $14.56 $12.99 2,430,308
2020-04-07 $14.05 $14.73 $13.62 $13.66 $12.19 3,696,718
2020-04-06 $12.81 $13.64 $12.61 $13.56 $12.10 4,426,629
2020-04-03 $12.59 $12.76 $11.86 $11.94 $10.65 3,251,078
2020-04-02 $12.84 $13.49 $12.31 $12.56 $11.21 3,141,747
2020-04-01 $13.33 $13.50 $12.81 $12.98 $11.58 2,894,146
2020-03-31 $14.14 $14.63 $13.93 $14.08 $12.56 4,286,210
2020-03-30 $14.87 $15.04 $13.90 $14.00 $12.49 4,351,216
2020-03-27 $15.14 $15.86 $14.57 $15.08 $13.45 4,778,518
2020-03-26 $14.00 $16.28 $13.64 $15.88 $14.17 8,037,506
2020-03-25 $13.03 $14.17 $12.38 $13.80 $12.31 5,925,608
2020-03-24 $13.11 $13.47 $12.26 $12.90 $11.51 4,423,073
2020-03-23 $12.94 $12.99 $11.29 $12.38 $11.04 3,945,143
2020-03-20 $15.00 $15.39 $12.76 $13.08 $11.67 5,951,778
2020-03-19 $14.76 $16.09 $13.78 $14.75 $13.16 2,831,371
2020-03-18 $16.20 $16.63 $13.61 $14.74 $13.15 4,277,268
2020-03-17 $16.00 $17.71 $15.68 $17.37 $15.50 4,314,377
2020-03-16 $15.84 $17.37 $14.65 $15.72 $14.02 5,754,940
2020-03-13 $16.78 $18.29 $16.77 $17.46 $15.32 9,755,954
2020-03-12 $18.05 $18.60 $14.53 $15.72 $13.80 5,530,367
2020-03-11 $20.34 $20.54 $18.95 $19.06 $16.73 5,056,244
2020-03-10 $20.40 $20.98 $19.93 $20.82 $18.27 5,201,233
2020-03-09 $18.70 $20.59 $18.52 $20.12 $17.66 4,352,039
2020-03-06 $19.11 $19.83 $17.61 $19.79 $17.37 8,120,734
2020-03-05 $21.26 $21.34 $20.55 $20.84 $18.29 3,343,391
2020-03-04 $21.09 $21.88 $20.89 $21.87 $19.19 2,606,062
2020-03-03 $21.50 $21.64 $20.55 $20.82 $18.27 3,715,657
2020-03-02 $20.77 $21.50 $20.14 $21.50 $18.87 5,024,307
2020-02-28 $20.96 $21.05 $20.21 $20.67 $18.14 4,753,452
2020-02-27 $21.15 $21.81 $20.70 $21.27 $18.67 3,803,852
2020-02-26 $21.95 $22.30 $21.49 $21.49 $18.86 3,848,922
2020-02-25 $22.98 $23.00 $21.88 $21.96 $19.27 2,527,119
2020-02-24 $22.97 $22.97 $22.44 $22.88 $20.08 2,695,051
2020-02-21 $23.62 $23.71 $23.20 $23.47 $20.60 2,444,363
2020-02-20 $23.08 $23.71 $23.08 $23.68 $20.78 2,876,465
2020-02-19 $23.00 $23.28 $22.94 $23.10 $20.27 2,141,298
2020-02-18 $22.38 $22.98 $22.36 $22.98 $20.17 2,735,599
2020-02-14 $22.39 $22.53 $22.27 $22.38 $19.64 2,367,847
2020-02-13 $22.15 $22.51 $22.01 $22.48 $19.73 1,853,120
2020-02-12 $22.10 $22.39 $22.06 $22.22 $19.50 2,262,729
2020-02-11 $21.88 $22.21 $21.78 $22.03 $19.33 2,426,249
2020-02-10 $22.22 $22.31 $21.61 $21.67 $19.02 2,303,881
2020-02-07 $23.15 $23.22 $22.26 $22.31 $19.58 2,276,166
2020-02-06 $23.56 $23.80 $23.22 $23.22 $20.38 3,668,123
2020-02-05 $22.40 $23.36 $22.30 $23.28 $20.43 4,242,763
2020-02-04 $22.76 $22.80 $21.98 $22.26 $19.54 4,067,570
2020-02-03 $23.23 $23.45 $22.53 $22.53 $19.77 3,202,173
2020-01-31 $23.53 $23.62 $23.20 $23.20 $20.36 10,591,745
2020-01-30 $23.56 $23.63 $23.07 $23.47 $20.60 3,220,215
2020-01-29 $23.81 $23.97 $23.64 $23.75 $20.84 1,746,457
2020-01-28 $23.69 $23.77 $23.45 $23.72 $20.82 2,278,889
2020-01-27 $23.68 $24.01 $23.60 $23.60 $20.71 3,264,334
2020-01-24 $24.38 $24.51 $23.87 $23.94 $21.01 2,220,859
2020-01-23 $24.16 $24.52 $24.05 $24.36 $21.38 3,064,941
2020-01-22 $24.41 $24.47 $24.22 $24.26 $21.29 3,008,640
2020-01-21 $24.45 $24.60 $24.29 $24.34 $21.36 5,126,497
2020-01-17 $24.98 $25.00 $24.36 $24.47 $21.48 3,794,198
2020-01-16 $24.61 $25.11 $24.61 $24.97 $21.91 4,541,242
2020-01-15 $24.04 $24.72 $23.98 $24.54 $21.54 5,251,132
2020-01-14 $23.79 $23.94 $23.72 $23.94 $21.01 2,522,238
2020-01-13 $23.70 $23.90 $23.58 $23.77 $20.86 2,735,014
2020-01-10 $23.45 $23.67 $23.27 $23.65 $20.76 2,825,273
2020-01-09 $23.46 $23.60 $23.28 $23.45 $20.58 3,105,027
2020-01-08 $23.52 $23.63 $23.34 $23.38 $20.52 2,328,596
2020-01-07 $23.50 $23.62 $23.43 $23.52 $20.64 2,918,763
2020-01-06 $23.36 $23.63 $23.26 $23.53 $20.65 3,233,058
2020-01-03 $23.29 $23.52 $23.19 $23.46 $20.59 2,626,564
2020-01-02 $23.60 $23.60 $23.32 $23.48 $20.61 2,865,737
2019-12-31 $23.32 $23.52 $23.31 $23.48 $20.61 2,812,478
2019-12-30 $23.46 $23.50 $23.28 $23.37 $20.51 2,566,878
2019-12-27 $23.41 $23.51 $23.36 $23.39 $20.53 1,710,555
2019-12-26 $23.43 $23.50 $23.26 $23.39 $20.53 1,825,826
2019-12-24 $23.40 $23.47 $23.19 $23.34 $20.48 994,909
2019-12-23 $23.75 $23.85 $23.40 $23.40 $20.54 1,995,875
2019-12-20 $23.47 $23.66 $23.33 $23.63 $20.74 4,433,428
2019-12-19 $23.43 $23.71 $23.43 $23.43 $20.56 5,148,964
2019-12-18 $23.39 $23.53 $23.23 $23.46 $20.59 3,879,335
2019-12-17 $23.40 $23.87 $23.34 $23.40 $20.54 3,217,535
2019-12-16 $23.57 $23.80 $23.20 $23.34 $20.48 4,884,951
2019-12-13 $23.57 $23.77 $23.37 $23.49 $20.62 3,571,817
2019-12-12 $23.05 $23.58 $22.97 $23.51 $20.63 5,846,259
2019-12-11 $23.11 $23.16 $22.92 $23.02 $20.20 4,317,702
2019-12-10 $23.15 $23.55 $23.01 $23.16 $20.33 4,794,255
2019-12-09 $23.56 $23.73 $23.11 $23.13 $20.30 5,039,330
2019-12-06 $23.38 $23.81 $23.26 $23.50 $20.62 5,822,735
2019-12-05 $23.46 $23.90 $22.79 $23.36 $20.28 6,549,443
2019-12-04 $23.62 $23.85 $23.39 $23.39 $20.30 5,177,778
2019-12-03 $23.90 $24.00 $23.59 $23.60 $20.49 4,041,206
2019-12-02 $24.39 $24.51 $24.05 $24.07 $20.89 3,363,798
2019-11-29 $24.69 $24.71 $24.32 $24.38 $21.16 1,499,107
2019-11-27 $24.49 $25.00 $24.16 $24.72 $21.46 3,439,773
2019-11-26 $24.41 $24.71 $24.06 $24.41 $21.19 16,614,267
2019-11-25 $24.60 $24.64 $24.31 $24.40 $21.18 3,558,924
2019-11-22 $24.38 $24.63 $24.25 $24.51 $21.28 2,670,518
2019-11-21 $24.48 $24.60 $24.33 $24.34 $21.13 3,012,580
2019-11-20 $24.54 $24.60 $24.35 $24.49 $21.26 3,358,970
2019-11-19 $24.78 $25.04 $24.64 $24.65 $21.40 2,281,866
2019-11-18 $24.85 $25.00 $24.55 $24.86 $21.58 2,797,906
2019-11-15 $24.86 $25.06 $24.60 $24.92 $21.63 2,119,283
2019-11-14 $24.35 $24.76 $24.30 $24.74 $21.48 2,255,250
2019-11-13 $24.57 $24.72 $24.28 $24.32 $21.11 2,622,153
2019-11-12 $24.60 $24.76 $24.48 $24.58 $21.34 1,906,526
2019-11-11 $24.36 $24.64 $24.29 $24.60 $21.35 2,426,265
2019-11-08 $24.76 $24.97 $23.70 $24.42 $21.20 7,358,979
2019-11-07 $25.21 $25.44 $25.10 $25.14 $21.82 2,414,651
2019-11-06 $25.06 $25.13 $24.75 $25.12 $21.80 2,109,145
2019-11-05 $25.11 $25.29 $25.00 $25.02 $21.72 2,793,445
2019-11-04 $25.03 $25.30 $24.92 $24.95 $21.66 2,274,607
2019-11-01 $25.03 $25.18 $24.90 $24.95 $21.66 1,661,315
2019-10-31 $25.14 $25.14 $24.77 $24.99 $21.69 2,739,028
2019-10-30 $24.85 $25.12 $24.71 $25.12 $21.80 1,562,640
2019-10-29 $24.89 $25.06 $24.84 $24.91 $21.62 1,472,172
2019-10-28 $25.21 $25.38 $24.90 $24.93 $21.64 2,043,170
2019-10-25 $24.90 $25.29 $24.80 $25.18 $21.86 2,188,577
2019-10-24 $24.69 $24.88 $24.39 $24.87 $21.59 1,765,070
2019-10-23 $24.35 $24.77 $24.15 $24.61 $21.36 3,097,624
2019-10-22 $23.76 $24.38 $23.74 $24.35 $21.14 2,389,613
2019-10-21 $23.38 $23.80 $23.38 $23.73 $20.60 2,972,876
2019-10-18 $23.66 $23.75 $23.27 $23.28 $20.21 2,108,946
2019-10-17 $23.66 $23.85 $23.55 $23.72 $20.59 1,959,541
2019-10-16 $23.46 $23.66 $23.32 $23.60 $20.49 3,174,837
2019-10-15 $23.66 $23.75 $22.99 $23.44 $20.35 4,057,171
2019-10-14 $23.56 $23.78 $23.51 $23.61 $20.49 2,050,612
2019-10-11 $23.76 $23.90 $23.58 $23.63 $20.51 2,213,102
2019-10-10 $23.26 $23.80 $23.26 $23.63 $20.51 2,958,265
2019-10-09 $23.19 $23.40 $23.09 $23.26 $20.19 2,717,763
2019-10-08 $23.47 $23.47 $23.01 $23.11 $20.06 2,405,255
2019-10-07 $23.32 $23.70 $23.29 $23.56 $20.45 3,130,864
2019-10-04 $23.66 $23.66 $23.11 $23.40 $20.31 2,207,769
2019-10-03 $23.29 $23.56 $23.11 $23.55 $20.44 2,635,335
2019-10-02 $23.29 $23.54 $23.19 $23.43 $20.34 3,909,715
2019-10-01 $23.64 $23.88 $23.37 $23.39 $20.30 2,465,432
2019-09-30 $23.24 $23.71 $23.24 $23.62 $20.50 3,363,265
2019-09-27 $23.74 $23.86 $23.16 $23.33 $20.25 3,382,331
2019-09-26 $23.56 $23.65 $23.42 $23.64 $20.52 2,366,962
2019-09-25 $23.72 $23.85 $23.52 $23.56 $20.45 2,162,224
2019-09-24 $23.82 $23.92 $23.52 $23.70 $20.57 2,317,191
2019-09-23 $23.35 $23.88 $23.25 $23.74 $20.61 2,284,166
2019-09-20 $23.85 $23.89 $23.42 $23.42 $20.33 4,493,886
2019-09-19 $24.11 $24.11 $23.68 $23.75 $20.62 2,267,087
2019-09-18 $24.05 $24.17 $23.81 $24.05 $20.88 3,038,338
2019-09-17 $24.04 $24.23 $23.96 $24.05 $20.88 2,906,014
2019-09-16 $24.02 $24.16 $23.92 $24.06 $20.88 2,269,458
2019-09-13 $24.10 $24.64 $24.10 $24.17 $20.98 2,581,602
2019-09-12 $24.51 $24.64 $24.09 $24.09 $20.91 2,936,936
2019-09-11 $24.35 $24.66 $24.31 $24.64 $21.16 3,688,423
2019-09-10 $24.10 $24.52 $24.00 $24.45 $21.00 5,635,505
2019-09-09 $24.17 $24.29 $23.97 $24.20 $20.78 4,377,344
2019-09-06 $24.34 $24.50 $24.10 $24.14 $20.73 3,505,990
2019-09-05 $24.32 $24.37 $24.08 $24.24 $20.82 3,382,052
2019-09-04 $24.32 $24.38 $24.07 $24.18 $20.76 5,540,857
2019-09-03 $24.11 $24.52 $24.05 $24.26 $20.83 6,135,662
2019-08-30 $24.23 $24.54 $23.90 $24.22 $20.80 5,237,244
2019-08-29 $25.96 $26.04 $23.87 $24.37 $20.93 9,770,250
2019-08-28 $26.80 $27.18 $26.71 $26.88 $23.08 4,137,107
2019-08-27 $27.25 $27.28 $26.61 $26.90 $23.10 3,691,867
2019-08-26 $26.92 $27.35 $26.92 $27.16 $23.32 3,187,495
2019-08-23 $27.13 $27.27 $26.62 $26.71 $22.94 2,911,955
2019-08-22 $27.12 $27.31 $27.02 $27.20 $23.36 2,165,999
2019-08-21 $27.32 $27.36 $26.93 $27.05 $23.23 2,448,230
2019-08-20 $27.63 $27.71 $27.12 $27.21 $23.37 2,089,612
2019-08-19 $27.81 $27.84 $27.67 $27.68 $23.77 1,815,158
2019-08-16 $27.38 $27.70 $27.30 $27.52 $23.63 2,647,174
2019-08-15 $27.24 $27.51 $27.10 $27.25 $23.40 2,176,266
2019-08-14 $27.48 $27.52 $27.13 $27.18 $23.34 2,103,701
2019-08-13 $27.07 $27.86 $26.98 $27.78 $23.86 2,575,768
2019-08-12 $27.37 $27.46 $26.97 $27.09 $23.26 2,257,000
2019-08-09 $27.60 $27.63 $27.20 $27.47 $23.59 2,435,109
2019-08-08 $27.26 $27.74 $27.22 $27.70 $23.79 2,952,435
2019-08-07 $26.75 $27.16 $26.58 $27.10 $23.27 2,143,811
2019-08-06 $26.74 $26.94 $26.63 $26.91 $23.11 1,795,962
2019-08-05 $27.38 $27.40 $26.52 $26.70 $22.93 2,101,752
2019-08-02 $27.47 $27.63 $27.23 $27.47 $23.59 1,349,728
2019-08-01 $27.73 $28.08 $27.40 $27.47 $23.59 2,142,833
2019-07-31 $27.81 $27.92 $27.58 $27.69 $23.78 2,771,783
2019-07-30 $27.75 $27.98 $27.57 $27.86 $23.93 1,951,653
2019-07-29 $27.51 $27.87 $27.49 $27.79 $23.86 1,505,370
2019-07-26 $27.46 $27.61 $27.36 $27.45 $23.57 1,680,341
2019-07-25 $27.90 $27.90 $27.42 $27.44 $23.56 3,249,089
2019-07-24 $27.72 $28.12 $27.51 $27.99 $24.04 2,736,082
2019-07-23 $27.95 $27.98 $27.20 $27.77 $23.85 2,289,159
2019-07-22 $28.13 $28.21 $27.88 $27.90 $23.96 1,780,003
2019-07-19 $28.23 $28.51 $28.01 $28.02 $24.06 3,140,435
2019-07-18 $28.10 $28.41 $28.01 $28.18 $24.20 3,166,464
2019-07-17 $28.50 $28.50 $28.09 $28.19 $24.21 1,694,222
2019-07-16 $28.03 $28.49 $28.03 $28.44 $24.42 2,077,407
2019-07-15 $28.27 $28.32 $27.83 $27.96 $24.01 1,746,952
2019-07-12 $28.12 $28.37 $28.09 $28.33 $24.33 2,151,097
2019-07-11 $28.56 $28.58 $28.05 $28.13 $24.16 2,236,816
2019-07-10 $28.83 $28.89 $28.34 $28.44 $24.42 2,692,220
2019-07-09 $28.70 $29.12 $28.70 $28.84 $24.77 3,255,547
2019-07-08 $28.83 $29.24 $28.81 $29.12 $25.01 3,230,909
2019-07-05 $28.96 $29.01 $28.67 $28.83 $24.76 1,606,625
2019-07-03 $28.91 $29.33 $28.67 $29.09 $24.98 1,909,790
2019-07-02 $28.97 $28.97 $28.02 $28.81 $24.74 3,042,930
2019-07-01 $29.45 $29.62 $28.75 $28.96 $24.87 3,404,454
2019-06-28 $29.04 $29.55 $28.96 $29.30 $25.16 4,375,754
2019-06-27 $28.37 $29.08 $28.32 $29.01 $24.91 3,679,007
2019-06-26 $27.94 $28.40 $27.77 $28.25 $24.26 6,568,703
2019-06-25 $27.64 $28.00 $27.62 $27.87 $23.93 3,862,625
2019-06-24 $27.89 $27.98 $27.54 $27.61 $23.71 1,467,737
2019-06-21 $27.95 $27.99 $27.72 $27.90 $23.96 2,721,786
2019-06-20 $28.41 $28.41 $27.88 $28.04 $24.08 2,783,614
2019-06-19 $28.42 $28.74 $28.27 $28.62 $24.35 3,769,617
2019-06-18 $28.39 $28.71 $28.18 $28.47 $24.22 3,057,894
2019-06-17 $28.78 $28.83 $28.26 $28.35 $24.12 2,593,369
2019-06-14 $28.45 $29.02 $28.37 $28.69 $24.41 2,846,799
2019-06-13 $28.07 $28.57 $27.98 $28.43 $24.19 2,292,258
2019-06-12 $27.70 $28.24 $27.42 $28.07 $23.88 5,594,834
2019-06-11 $27.47 $29.29 $27.11 $27.78 $23.64 7,567,200
2019-06-10 $27.25 $27.30 $26.72 $26.94 $22.92 3,819,288
2019-06-07 $27.31 $27.52 $27.16 $27.21 $23.15 2,465,714
2019-06-06 $27.60 $27.74 $27.08 $27.20 $23.14 2,016,613
2019-06-05 $27.30 $27.60 $27.07 $27.55 $23.44 2,068,584
2019-06-04 $26.70 $27.16 $26.69 $27.10 $23.06 3,233,518
2019-06-03 $26.19 $26.78 $26.00 $26.60 $22.63 2,542,475
2019-05-31 $26.58 $26.62 $26.13 $26.25 $22.34 2,844,067
2019-05-30 $26.56 $26.75 $26.50 $26.66 $22.68 1,747,735
2019-05-29 $26.94 $26.97 $26.39 $26.53 $22.57 3,258,932
2019-05-28 $27.59 $27.68 $27.06 $27.10 $23.06 3,029,773
2019-05-24 $27.24 $27.54 $27.15 $27.54 $23.43 1,585,399
2019-05-23 $26.86 $27.24 $26.70 $27.22 $23.16 1,977,826
2019-05-22 $27.27 $27.32 $26.91 $26.96 $22.94 2,029,456
2019-05-21 $27.09 $27.45 $26.94 $27.34 $23.26 1,846,808
2019-05-20 $26.99 $27.09 $26.86 $26.98 $22.96 1,650,892
2019-05-17 $27.31 $27.56 $26.99 $27.02 $22.99 2,429,919
2019-05-16 $27.44 $27.63 $27.36 $27.44 $23.35 1,398,923
2019-05-15 $27.06 $27.43 $26.92 $27.40 $23.31 1,595,138
2019-05-14 $27.22 $27.44 $27.12 $27.14 $23.09 2,009,583
2019-05-13 $26.79 $27.27 $26.69 $27.17 $23.12 2,122,096
2019-05-10 $26.78 $27.29 $26.69 $27.19 $23.14 1,631,584
2019-05-09 $26.35 $26.92 $26.30 $26.80 $22.80 2,295,548
2019-05-08 $26.79 $26.85 $26.25 $26.52 $22.57 3,101,204
2019-05-07 $26.82 $27.22 $26.73 $26.85 $22.85 2,691,063
2019-05-06 $26.41 $27.03 $26.30 $26.97 $22.95 2,649,885
2019-05-03 $26.79 $26.88 $26.62 $26.65 $22.68 1,973,174
2019-05-02 $26.30 $26.75 $26.25 $26.71 $22.73 2,294,902
2019-05-01 $27.31 $27.36 $26.43 $26.45 $22.51 3,294,522
2019-04-30 $27.05 $27.38 $26.98 $27.21 $23.15 2,840,519
2019-04-29 $26.76 $27.04 $26.73 $27.03 $23.00 1,900,856
2019-04-26 $26.18 $26.92 $26.17 $26.83 $22.83 2,721,294
2019-04-25 $26.03 $26.08 $25.70 $26.04 $22.16 2,635,428
2019-04-24 $26.35 $26.35 $25.87 $26.15 $22.25 3,051,317
2019-04-23 $26.75 $26.75 $26.04 $26.31 $22.39 4,428,852
2019-04-22 $26.93 $27.02 $26.69 $26.71 $22.73 1,579,433
2019-04-18 $26.57 $27.01 $26.51 $27.00 $22.97 2,050,796
2019-04-17 $26.53 $26.68 $26.31 $26.61 $22.64 1,898,136
2019-04-16 $26.11 $26.52 $26.08 $26.49 $22.54 2,014,689
2019-04-15 $25.89 $26.15 $25.78 $26.06 $22.17 1,928,795
2019-04-12 $25.40 $25.82 $25.30 $25.79 $21.94 2,181,118
2019-04-11 $25.15 $25.49 $25.15 $25.23 $21.47 2,726,736
2019-04-10 $24.78 $25.08 $24.78 $25.07 $21.33 1,757,427
2019-04-09 $25.14 $25.14 $24.75 $24.79 $21.09 1,890,661
2019-04-08 $24.89 $25.20 $24.78 $25.16 $21.41 1,856,977
2019-04-05 $24.78 $25.10 $24.77 $24.93 $21.21 2,512,928
2019-04-04 $24.50 $24.94 $24.50 $24.76 $21.07 2,211,043
2019-04-03 $24.55 $24.69 $24.38 $24.40 $20.76 2,656,689
2019-04-02 $24.41 $24.49 $24.18 $24.44 $20.80 2,651,738
2019-04-01 $24.04 $24.38 $23.95 $24.33 $20.70 4,317,020
2019-03-29 $24.19 $24.19 $23.82 $23.94 $20.37 2,846,573
2019-03-28 $24.50 $24.58 $24.11 $24.11 $20.51 2,269,405
2019-03-27 $24.33 $24.47 $24.11 $24.41 $20.77 2,093,680
2019-03-26 $24.01 $24.32 $23.86 $24.29 $20.67 2,272,193
2019-03-25 $24.07 $24.16 $23.90 $23.92 $20.35 2,124,349
2019-03-22 $24.15 $24.35 $24.12 $24.13 $20.53 2,542,774
2019-03-21 $23.82 $24.27 $23.73 $24.24 $20.63 2,815,963
2019-03-20 $24.31 $24.34 $23.69 $23.80 $20.25 3,246,490
2019-03-19 $24.37 $24.52 $24.19 $24.22 $20.61 2,452,111
2019-03-18 $24.40 $24.45 $24.04 $24.32 $20.69 2,417,370
2019-03-15 $24.15 $24.50 $24.15 $24.35 $20.72 5,195,067
2019-03-14 $24.21 $24.50 $24.07 $24.25 $20.42 3,501,977
2019-03-13 $24.21 $24.36 $23.94 $24.21 $20.39 4,096,402
2019-03-12 $24.92 $24.92 $23.79 $24.13 $20.32 4,987,322
2019-03-11 $25.00 $25.00 $24.59 $24.87 $20.95 3,011,962
2019-03-08 $24.02 $24.97 $23.96 $24.95 $21.01 4,271,715
2019-03-07 $23.53 $24.79 $23.53 $24.16 $20.35 6,898,523
2019-03-06 $23.96 $24.08 $23.53 $23.53 $19.82 5,401,126
2019-03-05 $23.97 $24.04 $23.78 $23.89 $20.12 5,484,628
2019-03-04 $24.18 $24.19 $23.91 $23.93 $20.15 2,811,319
2019-03-01 $24.20 $24.50 $24.14 $24.14 $20.33 3,270,156
2019-02-28 $24.25 $24.25 $23.93 $24.15 $20.34 4,017,947
2019-02-27 $24.25 $24.74 $24.25 $24.32 $20.48 2,623,029
2019-02-26 $24.17 $24.41 $24.11 $24.27 $20.44 1,823,334
2019-02-25 $25.40 $25.51 $24.23 $24.25 $20.42 3,906,615
2019-02-22 $24.66 $25.25 $24.65 $25.08 $21.12 3,109,445
2019-02-21 $23.99 $24.70 $23.94 $24.57 $20.69 3,323,727
2019-02-20 $24.13 $24.31 $23.84 $23.90 $20.13 4,085,335
2019-02-19 $24.13 $24.24 $23.99 $24.21 $20.39 3,268,588
2019-02-15 $24.25 $24.29 $23.94 $24.10 $20.30 3,053,922
2019-02-14 $24.11 $24.61 $24.10 $24.20 $20.38 2,469,552
2019-02-13 $24.19 $24.38 $24.02 $24.25 $20.42 2,935,059
2019-02-12 $24.00 $24.18 $23.92 $24.07 $20.27 2,472,823
2019-02-11 $23.90 $24.11 $23.83 $23.94 $20.16 2,533,525
2019-02-08 $23.79 $24.03 $23.79 $23.91 $20.14 2,508,989
2019-02-07 $23.88 $24.02 $23.83 $23.98 $20.20 2,989,256
2019-02-06 $23.88 $24.03 $23.66 $24.01 $20.22 2,348,412
2019-02-05 $23.67 $24.05 $23.61 $23.93 $20.15 5,185,692
2019-02-04 $23.96 $23.99 $23.45 $23.62 $19.89 3,299,514
2019-02-01 $23.67 $24.03 $23.50 $23.99 $20.20 6,252,156
2019-01-31 $24.79 $24.82 $22.96 $23.59 $19.87 12,991,246
2019-01-30 $25.82 $25.82 $25.41 $25.52 $21.49 1,677,269
2019-01-29 $25.75 $25.79 $25.33 $25.65 $21.60 2,454,295
2019-01-28 $25.66 $25.79 $25.21 $25.76 $21.70 2,964,015
2019-01-25 $25.88 $25.97 $25.61 $25.91 $21.82 3,001,400
2019-01-24 $25.43 $25.76 $25.42 $25.70 $21.65 3,097,199
2019-01-23 $25.20 $25.74 $25.20 $25.37 $21.37 2,596,165
2019-01-22 $25.60 $25.75 $24.88 $25.08 $21.12 3,552,725
2019-01-18 $25.13 $25.75 $25.00 $25.63 $21.59 2,861,735
2019-01-17 $24.93 $25.46 $24.91 $25.24 $21.26 3,205,215
2019-01-16 $25.40 $25.51 $24.79 $25.03 $21.08 4,719,516
2019-01-15 $25.52 $25.74 $25.32 $25.34 $21.34 3,872,260
2019-01-14 $25.53 $25.96 $25.52 $25.57 $21.54 3,607,440
2019-01-11 $25.60 $25.82 $25.45 $25.78 $21.71 2,593,798
2019-01-10 $25.62 $25.78 $25.39 $25.60 $21.56 3,411,119
2019-01-09 $25.53 $25.92 $25.44 $25.68 $21.63 3,290,033
2019-01-08 $25.56 $25.66 $25.19 $25.45 $21.43 3,359,928
2019-01-07 $25.44 $25.64 $25.22 $25.30 $21.31 2,923,416
2019-01-04 $24.97 $25.46 $24.89 $25.46 $21.44 2,965,249
2019-01-03 $25.49 $25.49 $24.62 $24.69 $20.79 3,607,999
2019-01-02 $25.04 $25.60 $24.99 $25.58 $21.54 3,916,696
2018-12-31 $25.35 $25.46 $25.05 $25.37 $21.37 2,139,675
2018-12-28 $25.30 $25.49 $24.99 $25.23 $21.25 2,151,268
2018-12-27 $24.58 $25.13 $24.24 $25.12 $21.16 3,214,414
2018-12-26 $23.76 $24.88 $23.62 $24.84 $20.92 3,066,263
2018-12-24 $23.84 $24.19 $23.61 $23.63 $19.90 1,678,071
2018-12-21 $24.52 $24.87 $23.85 $23.94 $20.16 4,434,618
2018-12-20 $25.03 $25.07 $24.44 $24.52 $20.65 4,190,910
2018-12-19 $26.08 $26.24 $25.04 $25.10 $21.14 3,514,658
2018-12-18 $26.38 $26.55 $25.84 $26.02 $21.91 3,883,190
2018-12-17 $26.85 $27.04 $26.08 $26.23 $22.09 3,227,974
2018-12-14 $26.82 $27.38 $26.73 $26.98 $22.72 2,836,141
2018-12-13 $28.13 $28.33 $26.87 $27.03 $22.77 3,531,138
2018-12-12 $28.15 $28.46 $27.86 $28.04 $23.62 4,309,669
2018-12-11 $28.21 $28.63 $27.61 $27.76 $23.38 3,472,248
2018-12-10 $27.06 $27.99 $26.93 $27.88 $23.48 3,433,866
2018-12-07 $27.65 $27.96 $26.84 $27.04 $22.77 4,597,063
2018-12-06 $27.34 $28.25 $26.52 $27.70 $23.33 4,331,739
2018-12-04 $27.97 $28.14 $26.88 $27.52 $23.18 5,108,018
2018-12-03 $27.27 $28.13 $27.12 $27.98 $23.57 3,715,426
2018-11-30 $27.93 $28.15 $26.79 $27.01 $22.75 4,302,989
2018-11-29 $28.27 $28.41 $28.06 $28.24 $23.57 4,009,696
2018-11-28 $27.78 $28.37 $27.76 $28.29 $23.61 3,175,727
2018-11-27 $27.97 $28.19 $27.73 $27.79 $23.19 2,676,161
2018-11-26 $28.19 $28.24 $27.75 $28.05 $23.41 2,197,448
2018-11-23 $27.70 $28.08 $27.57 $27.95 $23.32 900,910
2018-11-21 $27.78 $28.16 $27.65 $27.76 $23.17 1,448,533
2018-11-20 $27.67 $28.04 $27.62 $27.73 $23.14 2,005,919
2018-11-19 $28.30 $28.62 $27.89 $27.96 $23.33 2,645,898
2018-11-16 $28.02 $28.52 $27.89 $28.38 $23.68 1,625,771
2018-11-15 $28.11 $28.22 $27.62 $28.17 $23.51 2,881,357
2018-11-14 $28.31 $28.53 $27.98 $28.24 $23.57 1,885,669
2018-11-13 $28.48 $28.74 $27.99 $28.13 $23.47 2,760,318
2018-11-12 $28.80 $29.16 $28.32 $28.39 $23.69 3,653,148
2018-11-09 $28.34 $28.80 $28.18 $28.73 $23.98 2,806,415
2018-11-08 $28.21 $28.39 $28.02 $28.33 $23.64 3,301,970
2018-11-07 $27.50 $28.39 $27.50 $28.32 $23.63 2,641,878
2018-11-06 $26.99 $27.41 $26.86 $27.37 $22.84 2,022,766
2018-11-05 $27.17 $27.47 $26.83 $26.99 $22.52 2,466,180
2018-11-02 $26.54 $27.23 $26.37 $27.13 $22.64 2,998,686
2018-11-01 $26.67 $26.71 $26.39 $26.46 $22.08 2,108,196
2018-10-31 $26.84 $26.91 $26.29 $26.54 $22.15 3,790,612
2018-10-30 $25.76 $26.65 $25.76 $26.60 $22.20 2,465,803
2018-10-29 $25.82 $26.23 $25.42 $25.73 $21.47 3,092,245
2018-10-26 $25.70 $25.81 $25.33 $25.50 $21.28 2,785,574
2018-10-25 $25.62 $26.13 $25.50 $25.90 $21.61 1,880,267
2018-10-24 $26.32 $26.66 $25.50 $25.53 $21.30 2,262,934
2018-10-23 $25.44 $26.54 $25.40 $26.37 $22.01 2,808,721
2018-10-22 $25.86 $26.01 $25.74 $25.83 $21.56 2,212,551
2018-10-19 $26.06 $26.19 $25.79 $25.81 $21.54 2,074,263
2018-10-18 $26.41 $26.47 $25.79 $25.99 $21.69 2,705,224
2018-10-17 $26.76 $26.86 $26.33 $26.52 $22.13 1,940,938
2018-10-16 $26.08 $26.81 $25.79 $26.76 $22.33 2,380,712
2018-10-15 $25.66 $26.03 $25.56 $25.91 $21.62 2,721,786
2018-10-12 $26.22 $26.31 $25.33 $25.69 $21.44 2,470,640
2018-10-11 $26.57 $27.02 $25.93 $25.97 $21.67 4,811,157
2018-10-10 $26.70 $27.22 $26.56 $26.61 $22.21 4,569,421
2018-10-09 $26.60 $26.90 $26.20 $26.76 $22.33 3,025,288
2018-10-08 $25.36 $26.60 $25.27 $26.51 $22.12 2,725,320
2018-10-05 $25.04 $25.48 $24.73 $25.44 $21.23 2,832,104
2018-10-04 $25.26 $25.41 $24.83 $25.06 $20.91 2,802,823
2018-10-03 $26.01 $26.01 $25.29 $25.37 $21.17 2,975,817
2018-10-02 $26.02 $26.25 $25.89 $25.93 $21.64 2,174,458
2018-10-01 $25.85 $26.32 $25.85 $26.01 $21.71 2,733,892
2018-09-28 $26.08 $26.15 $25.74 $25.75 $21.49 3,309,647
2018-09-27 $25.75 $26.05 $25.66 $25.97 $21.67 1,557,342
2018-09-26 $25.66 $26.10 $25.66 $25.79 $21.52 2,609,586
2018-09-25 $25.50 $25.65 $25.37 $25.53 $21.30 2,436,360
2018-09-24 $26.04 $26.15 $25.27 $25.41 $21.20 4,578,243
2018-09-21 $25.91 $26.30 $25.75 $26.12 $21.80 4,827,184
2018-09-20 $25.47 $25.74 $25.35 $25.74 $21.48 1,902,311
2018-09-19 $25.35 $25.60 $25.32 $25.36 $21.16 2,208,442
2018-09-18 $24.93 $25.30 $24.68 $25.30 $21.11 2,301,097
2018-09-17 $25.09 $25.39 $24.83 $24.87 $20.75 2,760,610
2018-09-14 $24.92 $25.08 $24.72 $25.01 $20.87 3,555,672
2018-09-13 $25.58 $25.58 $24.84 $24.93 $20.80 2,261,380
2018-09-12 $25.42 $25.65 $25.30 $25.55 $21.32 1,873,190
2018-09-11 $25.43 $25.56 $25.17 $25.50 $21.28 2,278,671
2018-09-10 $26.27 $26.38 $25.47 $25.75 $21.28 3,209,208
2018-09-07 $26.40 $26.46 $26.14 $26.17 $21.63 1,614,131
2018-09-06 $26.33 $26.54 $26.24 $26.46 $21.87 1,845,912
2018-09-05 $26.72 $26.82 $26.25 $26.30 $21.73 3,579,874
2018-09-04 $26.98 $27.00 $26.66 $26.72 $22.08 2,204,736
2018-08-31 $27.40 $27.54 $26.55 $27.06 $22.36 3,521,882
2018-08-30 $26.38 $27.49 $26.31 $27.33 $22.59 4,267,881
2018-08-29 $25.99 $27.22 $25.73 $26.31 $21.74 5,572,700
2018-08-28 $26.58 $26.64 $26.07 $26.11 $21.58 2,894,651
2018-08-27 $26.61 $26.69 $26.41 $26.60 $21.98 2,413,643
2018-08-24 $26.38 $26.52 $26.26 $26.47 $21.87 2,211,674
2018-08-23 $26.58 $26.71 $26.22 $26.30 $21.73 2,637,075
2018-08-22 $26.64 $26.89 $26.43 $26.56 $21.95 1,731,186
2018-08-21 $26.50 $26.83 $26.50 $26.73 $22.09 2,182,465
2018-08-20 $26.54 $26.72 $26.36 $26.44 $21.85 2,164,886
2018-08-17 $26.35 $26.55 $26.30 $26.42 $21.83 1,475,595
2018-08-16 $26.25 $26.51 $26.24 $26.37 $21.79 3,496,721
2018-08-15 $26.11 $26.22 $25.91 $26.14 $21.60 2,287,436
2018-08-14 $25.80 $26.18 $25.75 $26.10 $21.57 2,355,671
2018-08-13 $25.80 $25.84 $25.62 $25.71 $21.25 1,473,114
2018-08-10 $25.57 $25.98 $25.51 $25.86 $21.37 1,530,389
2018-08-09 $25.73 $25.82 $25.60 $25.63 $21.18 2,055,433
2018-08-08 $25.55 $25.79 $25.40 $25.70 $21.24 1,509,497
2018-08-07 $25.65 $25.80 $25.59 $25.62 $21.17 2,033,270
2018-08-06 $25.35 $25.73 $25.35 $25.60 $21.16 1,957,247
2018-08-03 $25.22 $25.51 $25.20 $25.35 $20.95 1,497,912
2018-08-02 $24.87 $25.22 $24.84 $25.17 $20.80 1,586,885
2018-08-01 $25.20 $25.37 $24.91 $24.95 $20.62 2,213,354
2018-07-31 $25.11 $25.21 $24.89 $25.16 $20.79 2,677,236
2018-07-30 $24.88 $25.22 $24.86 $25.07 $20.72 1,822,651
2018-07-27 $25.42 $25.42 $24.82 $24.87 $20.55 2,217,636
2018-07-26 $25.10 $25.50 $25.02 $25.38 $20.97 2,287,894
2018-07-25 $24.99 $25.17 $24.86 $25.12 $20.76 2,448,251
2018-07-24 $24.63 $25.04 $24.45 $25.03 $20.68 2,243,112
2018-07-23 $24.41 $24.68 $24.30 $24.59 $20.32 1,882,158
2018-07-20 $24.40 $24.51 $24.23 $24.40 $20.16 2,426,042
2018-07-19 $24.39 $24.48 $24.27 $24.41 $20.17 2,481,513
2018-07-18 $23.97 $24.45 $23.84 $24.43 $20.19 2,585,579
2018-07-17 $23.92 $24.10 $23.77 $23.97 $19.81 2,285,431
2018-07-16 $23.97 $24.04 $23.71 $24.00 $19.83 2,853,949
2018-07-13 $24.10 $24.24 $23.89 $23.93 $19.78 2,190,498
2018-07-12 $24.09 $24.09 $23.89 $24.06 $19.88 1,911,330
2018-07-11 $23.61 $24.09 $23.51 $23.96 $19.80 2,332,821
2018-07-10 $23.71 $23.90 $23.63 $23.76 $19.64 2,822,807
2018-07-09 $23.56 $23.91 $23.45 $23.68 $19.57 2,722,490
2018-07-06 $23.63 $23.67 $23.39 $23.51 $19.43 2,424,396
2018-07-05 $23.41 $23.60 $23.15 $23.56 $19.47 3,312,123
2018-07-03 $23.37 $23.61 $23.32 $23.38 $19.32 1,932,344
2018-07-02 $22.65 $23.69 $22.60 $23.28 $19.24 5,270,425
2018-06-29 $22.74 $22.95 $22.65 $22.78 $18.83 3,320,662
2018-06-28 $22.49 $22.78 $22.45 $22.73 $18.78 2,904,297
2018-06-27 $22.86 $22.90 $22.50 $22.50 $18.59 3,948,002
2018-06-26 $23.11 $23.20 $22.85 $22.86 $18.89 3,852,450
2018-06-25 $23.00 $23.14 $22.67 $22.99 $19.00 3,400,144
2018-06-22 $23.50 $23.55 $22.99 $23.00 $19.01 4,829,582
2018-06-21 $23.77 $23.98 $23.43 $23.48 $19.40 4,038,789
2018-06-20 $24.00 $24.17 $23.82 $24.07 $19.68 4,787,412
2018-06-19 $23.40 $24.00 $23.28 $23.99 $19.62 6,200,021
2018-06-18 $23.50 $23.85 $23.43 $23.55 $19.26 6,310,168
2018-06-15 $23.64 $23.82 $23.50 $23.66 $19.35 6,737,139
2018-06-14 $24.46 $24.50 $23.51 $23.77 $19.44 10,459,588
2018-06-13 $23.82 $24.72 $23.33 $24.29 $19.86 30,730,561
2018-06-12 $29.80 $29.81 $29.05 $29.60 $24.20 7,990,750
2018-06-11 $29.28 $29.55 $28.86 $29.38 $24.02 3,161,026
2018-06-08 $28.94 $29.29 $28.77 $29.15 $23.84 2,321,310
2018-06-07 $28.83 $29.07 $28.70 $28.94 $23.66 2,426,698
2018-06-06 $28.34 $28.93 $28.24 $28.83 $23.57 2,094,482
2018-06-05 $28.18 $28.42 $28.01 $28.34 $23.17 1,856,076
2018-06-04 $28.00 $28.28 $27.86 $28.23 $23.08 1,916,322
2018-06-01 $27.61 $27.96 $27.59 $27.89 $22.81 1,298,519
2018-05-31 $28.11 $28.11 $27.41 $27.45 $22.45 2,086,899
2018-05-30 $28.04 $28.30 $27.92 $28.10 $22.98 1,290,123
2018-05-29 $27.81 $28.07 $27.75 $27.94 $22.85 1,530,437
2018-05-25 $27.99 $28.25 $27.93 $27.93 $22.84 1,130,354
2018-05-24 $27.78 $28.11 $27.65 $28.06 $22.94 1,580,633
2018-05-23 $27.81 $27.90 $27.45 $27.76 $22.70 1,317,566
2018-05-22 $27.89 $28.14 $27.78 $27.90 $22.81 891,740
2018-05-21 $27.88 $28.14 $27.84 $27.89 $22.81 1,351,510
2018-05-18 $27.74 $27.93 $27.64 $27.68 $22.63 1,564,326
2018-05-17 $27.90 $27.98 $27.53 $27.74 $22.68 1,713,013
2018-05-16 $27.72 $27.99 $27.58 $27.94 $22.85 2,216,011
2018-05-15 $27.54 $27.91 $27.41 $27.80 $22.73 2,262,599
2018-05-14 $27.97 $28.15 $27.60 $27.70 $22.65 1,904,819
2018-05-11 $27.80 $27.96 $27.52 $27.85 $22.77 2,033,736
2018-05-10 $27.57 $27.90 $27.37 $27.78 $22.72 1,160,428
2018-05-09 $28.02 $28.02 $27.33 $27.39 $22.40 1,806,672
2018-05-08 $27.47 $27.90 $27.38 $27.82 $22.75 2,122,378
2018-05-07 $27.47 $27.71 $27.24 $27.67 $22.63 1,848,526
2018-05-04 $26.45 $27.57 $26.31 $27.49 $22.48 3,055,379
2018-05-03 $26.69 $26.77 $26.25 $26.53 $21.69 2,524,566
2018-05-02 $27.70 $27.70 $26.67 $26.72 $21.85 2,655,036
2018-05-01 $27.66 $27.78 $27.08 $27.70 $22.65 1,930,654
2018-04-30 $28.20 $28.26 $27.64 $27.65 $22.61 2,347,254
2018-04-27 $28.55 $28.77 $28.20 $28.22 $23.08 2,064,027
2018-04-26 $28.36 $28.90 $27.99 $28.55 $23.35 2,706,064
2018-04-25 $26.79 $28.65 $26.79 $28.12 $22.99 5,141,663
2018-04-24 $27.21 $27.35 $26.55 $26.68 $21.82 3,072,508
2018-04-23 $27.24 $27.42 $27.04 $27.13 $22.18 3,751,610
2018-04-20 $26.35 $27.14 $26.25 $27.10 $22.16 4,036,059
2018-04-19 $26.63 $26.66 $25.89 $26.33 $21.53 1,906,419
2018-04-18 $26.55 $26.86 $26.44 $26.69 $21.82 2,518,505
2018-04-17 $26.66 $26.90 $26.30 $26.46 $21.64 2,909,796
2018-04-16 $26.28 $26.61 $26.11 $26.44 $21.62 2,059,168
2018-04-13 $26.39 $26.68 $25.99 $26.05 $21.30 1,856,683
2018-04-12 $26.06 $26.54 $25.84 $26.27 $21.48 2,533,903
2018-04-11 $25.70 $26.18 $25.70 $25.89 $21.17 2,311,668
2018-04-10 $25.71 $26.06 $25.46 $25.78 $21.08 5,461,035
2018-04-09 $25.66 $25.74 $25.28 $25.34 $20.72 1,480,147
2018-04-06 $25.61 $25.88 $25.18 $25.51 $20.86 2,693,479
2018-04-05 $25.93 $26.14 $25.62 $25.84 $21.13 2,349,870
2018-04-04 $24.98 $25.74 $24.88 $25.67 $20.99 2,051,175
2018-04-03 $24.77 $25.39 $24.68 $25.33 $20.71 2,155,032
2018-04-02 $25.30 $25.43 $24.30 $24.57 $20.09 4,152,973
2018-03-29 $25.26 $25.65 $25.26 $25.41 $20.78 1,856,958
2018-03-28 $25.10 $25.38 $24.82 $25.15 $20.56 2,548,365
2018-03-27 $25.80 $25.87 $24.92 $25.06 $20.49 2,789,012
2018-03-26 $25.68 $25.97 $25.56 $25.79 $21.09 3,268,064
2018-03-23 $25.34 $25.85 $25.26 $25.50 $20.85 3,484,991
2018-03-22 $25.67 $25.79 $25.18 $25.19 $20.60 2,242,970
2018-03-21 $26.15 $26.27 $25.76 $25.84 $21.13 1,953,479
2018-03-20 $26.17 $26.31 $25.94 $26.20 $21.42 2,963,659
2018-03-19 $26.98 $27.07 $26.08 $26.09 $21.33 4,347,061
2018-03-16 $26.67 $27.22 $26.54 $27.05 $22.12 5,135,173
2018-03-15 $26.64 $26.83 $26.25 $26.71 $21.84 3,790,422
2018-03-14 $27.22 $27.36 $26.55 $26.62 $21.77 3,914,989
2018-03-13 $27.82 $27.94 $27.08 $27.19 $22.23 3,276,325
2018-03-12 $27.53 $27.91 $27.43 $27.78 $22.72 3,940,794
2018-03-09 $27.79 $27.79 $26.82 $27.69 $22.45 5,331,338
2018-03-08 $28.83 $28.90 $27.61 $27.67 $22.43 5,450,812
2018-03-07 $28.89 $29.47 $28.02 $28.73 $23.29 9,447,921
2018-03-06 $25.96 $26.17 $25.60 $25.77 $20.89 5,145,843
2018-03-05 $24.87 $25.94 $24.87 $25.80 $20.92 8,492,080
2018-03-02 $24.88 $24.93 $24.50 $24.69 $20.02 4,221,598
2018-03-01 $25.33 $25.43 $24.70 $25.13 $20.37 4,092,897
2018-02-28 $25.93 $26.16 $25.32 $25.33 $20.53 3,461,567
2018-02-27 $26.92 $27.02 $25.93 $25.93 $21.02 2,704,846
2018-02-26 $26.88 $27.18 $26.76 $26.87 $21.78 4,531,970
2018-02-23 $26.14 $26.91 $26.13 $26.82 $21.74 2,272,160
2018-02-22 $26.54 $26.65 $26.12 $26.15 $21.20 2,964,113
2018-02-21 $27.23 $27.29 $26.41 $26.41 $21.41 2,988,100
2018-02-20 $27.83 $28.12 $27.07 $27.17 $22.03 4,866,664
2018-02-16 $27.49 $28.50 $27.31 $28.04 $22.73 3,459,642
2018-02-15 $27.10 $27.77 $27.05 $27.56 $22.34 4,689,505
2018-02-14 $25.80 $26.97 $25.76 $26.94 $21.84 3,395,203
2018-02-13 $25.13 $26.08 $25.12 $25.91 $21.00 2,710,428
2018-02-12 $25.00 $25.35 $24.87 $25.13 $20.37 4,985,141
2018-02-09 $25.36 $25.69 $24.25 $24.92 $20.20 4,746,167
2018-02-08 $25.68 $25.77 $25.18 $25.19 $20.42 2,509,272
2018-02-07 $25.04 $25.91 $25.00 $25.74 $20.87 3,764,352
2018-02-06 $24.01 $25.33 $23.80 $25.17 $20.41 4,363,505
2018-02-05 $25.31 $25.42 $24.41 $24.47 $19.84 3,877,205
2018-02-02 $26.03 $26.10 $25.45 $25.46 $20.64 2,862,757
2018-02-01 $26.52 $26.61 $25.83 $26.15 $21.20 2,517,465
2018-01-31 $26.54 $26.72 $26.37 $26.54 $21.52 3,100,045
2018-01-30 $26.70 $26.72 $26.11 $26.44 $21.43 2,846,129
2018-01-29 $26.71 $26.93 $26.55 $26.83 $21.75 2,059,996
2018-01-26 $26.88 $26.89 $26.43 $26.72 $21.66 2,723,034
2018-01-25 $27.05 $27.18 $26.54 $26.82 $21.74 2,896,285
2018-01-24 $27.67 $27.70 $26.92 $27.16 $22.02 4,155,727
2018-01-23 $27.70 $28.36 $27.01 $27.53 $22.32 5,765,206
2018-01-22 $26.34 $26.73 $26.12 $26.48 $21.47 3,397,921
2018-01-19 $26.66 $27.01 $26.13 $26.28 $21.30 2,531,611
2018-01-18 $26.35 $26.59 $26.07 $26.53 $21.51 2,187,422
2018-01-17 $26.71 $26.82 $26.28 $26.48 $21.47 1,923,170
2018-01-16 $26.47 $27.49 $26.45 $26.63 $21.59 4,153,880
2018-01-12 $26.15 $26.46 $26.00 $26.36 $21.37 1,980,303
2018-01-11 $25.97 $26.18 $25.60 $26.08 $21.14 2,165,383
2018-01-10 $26.35 $26.35 $25.90 $25.97 $21.05 1,770,361
2018-01-09 $26.33 $26.69 $26.31 $26.44 $21.43 1,578,661
2018-01-08 $26.73 $26.82 $26.11 $26.31 $21.33 3,027,206
2018-01-05 $26.68 $26.82 $26.38 $26.79 $21.72 1,818,528
2018-01-04 $26.74 $26.79 $26.23 $26.62 $21.58 2,030,060
2018-01-03 $26.80 $26.86 $26.01 $26.65 $21.60 2,752,191
2018-01-02 $26.45 $27.00 $26.08 $26.76 $21.69 2,193,517
2017-12-29 $26.68 $26.68 $26.08 $26.22 $21.26 1,802,646
2017-12-28 $26.52 $26.80 $26.41 $26.57 $21.54 2,052,022
2017-12-27 $26.15 $26.45 $26.08 $26.45 $21.44 1,169,044
2017-12-26 $26.24 $26.63 $25.95 $26.06 $21.13 1,234,866
2017-12-22 $26.68 $26.82 $26.09 $26.23 $21.26 2,423,598
2017-12-21 $27.82 $27.87 $26.63 $26.70 $21.65 4,277,441
2017-12-20 $27.77 $28.40 $27.61 $27.85 $22.58 2,013,186
2017-12-19 $27.76 $27.78 $27.40 $27.63 $22.40 1,522,625
2017-12-18 $27.37 $27.73 $27.08 $27.70 $22.46 3,315,470
2017-12-15 $26.97 $27.43 $26.88 $27.20 $22.05 2,828,330
2017-12-14 $27.28 $27.45 $26.61 $26.89 $21.80 2,340,520
2017-12-13 $27.57 $27.69 $27.28 $27.31 $22.14 2,629,842
2017-12-12 $27.50 $27.74 $27.29 $27.54 $22.33 2,335,731
2017-12-11 $27.29 $27.54 $27.07 $27.50 $22.29 3,308,846
2017-12-08 $27.39 $28.00 $27.16 $27.22 $22.07 4,793,025
2017-12-07 $28.38 $28.72 $26.46 $27.39 $22.20 7,178,077
2017-12-06 $26.50 $29.16 $25.67 $28.99 $23.50 6,813,623
2017-12-05 $26.29 $26.35 $25.66 $26.29 $21.31 5,888,233
2017-12-04 $25.67 $26.59 $25.60 $26.25 $21.28 4,533,474
2017-12-01 $26.02 $26.06 $24.98 $25.86 $20.96 3,227,612
2017-11-30 $25.93 $26.22 $25.71 $26.18 $21.03 3,628,177
2017-11-29 $25.58 $26.10 $25.44 $25.87 $20.78 2,644,579
2017-11-28 $25.40 $25.60 $25.06 $25.55 $20.52 1,956,284
2017-11-27 $25.65 $25.70 $25.08 $25.49 $20.47 1,847,069
2017-11-24 $25.88 $25.96 $25.57 $25.66 $20.61 873,457
2017-11-22 $25.67 $26.18 $25.65 $25.85 $20.76 1,523,667
2017-11-21 $25.92 $25.93 $25.33 $25.58 $20.55 1,536,367
2017-11-20 $26.09 $26.37 $25.85 $25.88 $20.79 2,013,469
2017-11-17 $25.76 $26.20 $25.64 $26.09 $20.96 3,111,131
2017-11-16 $25.36 $25.89 $25.30 $25.88 $20.79 3,291,732
2017-11-15 $25.77 $25.92 $25.13 $25.24 $20.27 5,099,772
2017-11-14 $25.82 $25.93 $25.51 $25.86 $20.77 2,411,673
2017-11-13 $25.01 $25.98 $24.89 $25.95 $20.84 2,740,376
2017-11-10 $25.31 $26.04 $24.99 $25.08 $20.15 4,305,473
2017-11-09 $25.00 $25.56 $24.86 $25.40 $20.40 3,000,351
2017-11-08 $24.12 $25.35 $23.99 $25.25 $20.28 3,134,999
2017-11-07 $24.45 $24.51 $23.77 $24.02 $19.29 2,076,806
2017-11-06 $24.08 $24.48 $23.92 $24.34 $19.55 2,067,491
2017-11-03 $23.76 $24.40 $23.59 $24.06 $19.33 2,352,877
2017-11-02 $24.55 $24.60 $23.63 $23.86 $19.17 3,878,431
2017-11-01 $24.81 $24.83 $24.19 $24.49 $19.67 2,503,382
2017-10-31 $25.26 $25.26 $24.59 $24.74 $19.87 2,789,450
2017-10-30 $26.25 $26.31 $25.21 $25.30 $20.32 2,464,222
2017-10-27 $26.51 $26.51 $26.08 $26.27 $21.10 1,869,975
2017-10-26 $26.05 $26.56 $25.98 $26.51 $21.29 1,960,927
2017-10-25 $26.34 $26.37 $25.86 $25.95 $20.84 2,693,920
2017-10-24 $26.21 $26.56 $26.20 $26.41 $21.21 2,327,899
2017-10-23 $25.82 $26.34 $25.73 $26.25 $21.08 2,497,638
2017-10-20 $25.66 $26.03 $25.50 $25.72 $20.66 1,807,943
2017-10-19 $25.00 $25.59 $24.92 $25.55 $20.52 1,567,071
2017-10-18 $25.00 $25.27 $24.99 $25.04 $20.11 1,398,534
2017-10-17 $25.39 $25.44 $24.76 $24.84 $19.95 2,601,632
2017-10-16 $25.21 $25.51 $25.15 $25.33 $20.35 1,653,114
2017-10-13 $25.66 $25.70 $24.97 $25.20 $20.24 1,687,370
2017-10-12 $25.56 $26.00 $25.49 $25.75 $20.68 2,292,074
2017-10-11 $25.62 $25.66 $25.33 $25.61 $20.57 3,289,209
2017-10-10 $25.41 $25.72 $25.24 $25.71 $20.65 2,875,349
2017-10-09 $24.85 $25.42 $24.81 $25.36 $20.37 2,119,540
2017-10-06 $24.70 $25.15 $24.70 $24.86 $19.97 3,441,973
2017-10-05 $25.66 $25.74 $24.64 $24.68 $19.82 4,473,917
2017-10-04 $26.70 $26.72 $25.58 $25.70 $20.64 3,029,870
2017-10-03 $26.41 $26.61 $26.14 $26.59 $21.36 1,894,278
2017-10-02 $26.39 $26.93 $26.21 $26.39 $21.20 3,414,165
2017-09-29 $27.18 $27.20 $26.42 $26.48 $21.27 2,161,433
2017-09-28 $26.73 $27.26 $26.66 $27.24 $21.88 2,351,211
2017-09-27 $26.48 $26.89 $26.41 $26.69 $21.44 2,628,243
2017-09-26 $26.25 $26.57 $25.99 $26.36 $21.17 3,583,972
2017-09-25 $26.63 $26.82 $25.78 $26.21 $21.05 3,177,099
2017-09-22 $26.19 $26.81 $26.11 $26.75 $21.49 2,650,810
2017-09-21 $26.12 $26.22 $25.86 $26.21 $21.05 2,346,177
2017-09-20 $26.05 $26.24 $25.97 $26.21 $21.05 2,308,819
2017-09-19 $26.07 $26.18 $25.83 $26.16 $21.01 3,446,324
2017-09-18 $25.91 $26.09 $25.66 $25.98 $20.87 2,516,368
2017-09-15 $26.40 $26.42 $25.53 $25.88 $20.79 3,038,685
2017-09-14 $25.87 $26.52 $25.87 $26.44 $21.24 2,493,886
2017-09-13 $26.50 $26.82 $25.86 $25.97 $20.86 2,809,042
2017-09-12 $25.87 $26.56 $25.86 $26.55 $21.33 2,774,420
2017-09-11 $26.02 $26.52 $25.91 $26.09 $20.77 3,006,976
2017-09-08 $25.67 $26.09 $25.57 $26.08 $20.76 2,119,936
2017-09-07 $26.00 $26.24 $25.45 $25.69 $20.45 2,847,270
2017-09-06 $26.42 $26.42 $25.90 $26.00 $20.70 4,425,057
2017-09-05 $26.64 $26.81 $26.29 $26.39 $21.01 2,583,334
2017-09-01 $26.85 $27.01 $26.58 $26.77 $21.31 3,595,563
2017-08-31 $26.75 $26.93 $26.54 $26.74 $21.29 6,092,891
2017-08-30 $27.00 $27.74 $26.56 $26.81 $21.34 8,425,651
2017-08-29 $29.36 $29.54 $29.15 $29.23 $23.27 3,331,671
2017-08-28 $29.79 $29.92 $29.10 $29.61 $23.57 3,075,581
2017-08-25 $30.47 $30.56 $29.69 $29.71 $23.65 1,603,924
2017-08-24 $30.11 $30.60 $30.11 $30.44 $24.23 1,966,680
2017-08-23 $30.13 $30.62 $30.07 $30.07 $23.94 1,916,342
2017-08-22 $29.75 $30.37 $29.72 $30.24 $24.07 2,296,041
2017-08-21 $29.82 $29.95 $29.63 $29.73 $23.67 2,255,099
2017-08-18 $30.17 $30.19 $29.78 $29.78 $23.71 2,386,251
2017-08-17 $30.72 $30.74 $30.07 $30.20 $24.04 3,569,483
2017-08-16 $31.50 $31.79 $30.72 $30.74 $24.47 2,690,674
2017-08-15 $31.37 $31.80 $31.24 $31.49 $25.07 2,428,851
2017-08-14 $30.86 $31.36 $30.86 $31.27 $24.89 1,336,372
2017-08-11 $30.44 $30.87 $30.27 $30.70 $24.44 1,618,186
2017-08-10 $30.80 $30.88 $30.38 $30.63 $24.38 2,867,328
2017-08-09 $30.22 $30.98 $30.22 $30.90 $24.60 2,591,156
2017-08-08 $30.20 $30.39 $29.96 $30.31 $24.13 1,583,821
2017-08-07 $30.12 $30.40 $29.88 $30.23 $24.06 2,175,522
2017-08-04 $30.61 $30.71 $30.06 $30.09 $23.95 2,800,929
2017-08-03 $30.51 $30.69 $30.38 $30.54 $24.31 2,207,132
2017-08-02 $30.70 $30.70 $30.14 $30.47 $24.26 1,677,192
2017-08-01 $30.57 $30.73 $30.27 $30.62 $24.37 2,261,374
2017-07-31 $30.29 $30.52 $30.16 $30.50 $24.28 1,775,757
2017-07-28 $30.35 $30.46 $30.21 $30.23 $24.06 1,655,273
2017-07-27 $30.25 $30.42 $30.00 $30.41 $24.21 2,263,089
2017-07-26 $30.30 $30.35 $29.86 $30.18 $24.02 1,827,733
2017-07-25 $29.85 $30.43 $29.78 $30.22 $24.06 2,616,660
2017-07-24 $29.75 $30.01 $29.67 $29.78 $23.71 2,505,969
2017-07-21 $30.53 $30.53 $29.73 $29.80 $23.72 3,004,552
2017-07-20 $30.22 $30.79 $30.15 $30.59 $24.35 2,148,719
2017-07-19 $30.48 $30.75 $30.18 $30.28 $24.10 2,930,259
2017-07-18 $30.31 $30.52 $30.09 $30.35 $24.16 3,089,752
2017-07-17 $30.50 $30.68 $30.27 $30.31 $24.13 2,816,642
2017-07-14 $31.21 $31.23 $30.47 $30.53 $24.30 2,125,896
2017-07-13 $31.53 $31.59 $31.19 $31.25 $24.88 2,637,013
2017-07-12 $31.49 $31.60 $31.36 $31.51 $25.08 1,886,684
2017-07-11 $31.34 $31.49 $31.07 $31.32 $24.93 2,928,086
2017-07-10 $31.35 $31.48 $30.96 $31.33 $24.94 2,497,805
2017-07-07 $31.37 $31.48 $30.93 $31.37 $24.97 2,860,444
2017-07-06 $30.82 $31.41 $30.80 $31.28 $24.90 5,021,557
2017-07-05 $31.01 $31.70 $30.65 $31.04 $24.71 4,267,751
2017-07-03 $31.06 $31.64 $30.97 $31.06 $24.72 1,523,886
2017-06-30 $31.00 $31.40 $30.76 $30.91 $24.61 4,207,969
2017-06-29 $30.82 $31.22 $30.52 $30.88 $24.58 4,841,213
2017-06-28 $31.54 $31.56 $30.55 $30.74 $24.47 6,667,122
2017-06-27 $31.36 $31.61 $31.34 $31.34 $24.95 2,804,132
2017-06-26 $31.26 $31.47 $31.19 $31.32 $24.93 2,247,553
2017-06-23 $31.04 $31.39 $30.92 $31.25 $24.88 4,159,496
2017-06-22 $30.87 $31.27 $30.72 $31.15 $24.80 2,540,884
2017-06-21 $29.99 $31.02 $29.90 $30.89 $24.59 5,757,036
2017-06-20 $30.51 $30.52 $29.96 $30.11 $23.78 5,355,188
2017-06-19 $30.02 $30.77 $29.86 $30.62 $24.19 3,003,570
2017-06-16 $29.98 $30.08 $29.80 $29.92 $23.63 4,849,720
2017-06-15 $29.04 $30.02 $28.87 $30.01 $23.70 5,758,865
2017-06-14 $29.06 $29.89 $28.57 $29.13 $23.01 15,365,700
2017-06-13 $26.58 $27.13 $26.49 $26.99 $21.32 3,976,425
2017-06-12 $26.01 $26.47 $26.01 $26.44 $20.88 2,064,019
2017-06-09 $26.34 $26.48 $26.06 $26.19 $20.69 1,363,208
2017-06-08 $26.42 $26.45 $26.14 $26.38 $20.84 1,498,417
2017-06-07 $26.40 $26.46 $26.03 $26.36 $20.82 2,258,047
2017-06-06 $26.69 $26.69 $26.36 $26.36 $20.82 1,936,958
2017-06-05 $26.89 $27.08 $26.69 $26.77 $21.15 1,800,826
2017-06-02 $27.30 $27.36 $26.87 $26.89 $21.24 1,547,185
2017-06-01 $26.56 $27.26 $26.48 $27.19 $21.48 1,870,364
2017-05-31 $26.31 $26.59 $26.15 $26.54 $20.96 1,627,905
2017-05-30 $26.00 $26.40 $26.00 $26.29 $20.77 1,645,993
2017-05-26 $26.07 $26.22 $25.92 $26.11 $20.62 1,165,147
2017-05-25 $26.05 $26.35 $25.92 $26.06 $20.58 1,540,867
2017-05-24 $25.82 $26.01 $25.69 $25.90 $20.46 1,803,567
2017-05-23 $25.88 $25.89 $25.59 $25.75 $20.34 11,642
2017-05-22 $25.75 $25.91 $25.64 $25.81 $20.39 16,380
2017-05-19 $25.37 $25.70 $25.33 $25.65 $20.26 1,862,045
2017-05-18 $25.10 $25.42 $25.00 $25.29 $19.98 2,377,621
2017-05-17 $25.02 $25.33 $24.92 $25.08 $19.81 2,906,545
2017-05-16 $26.69 $26.92 $25.09 $25.18 $19.89 5,030,631
2017-05-15 $26.68 $26.87 $26.58 $26.79 $21.16 1,905,105
2017-05-12 $26.36 $26.69 $26.22 $26.58 $21.00 1,988,016
2017-05-11 $26.37 $26.43 $26.13 $26.42 $20.87 1,865,922
2017-05-10 $25.84 $26.53 $25.72 $26.50 $20.93 2,597,171
2017-05-09 $25.28 $26.02 $25.20 $25.88 $20.44 2,510,515
2017-05-08 $25.23 $25.42 $25.16 $25.27 $19.96 3,367,408
2017-05-05 $25.13 $25.32 $24.86 $25.27 $19.96 1,745,720
2017-05-04 $24.82 $25.25 $24.69 $25.16 $19.87 2,373,162
2017-05-03 $24.81 $24.99 $24.68 $24.81 $19.60 2,328,150
2017-05-02 $24.70 $24.87 $24.63 $24.79 $19.58 3,039,169
2017-05-01 $24.79 $24.84 $24.55 $24.65 $19.47 2,226,468
2017-04-28 $24.15 $24.81 $24.07 $24.79 $19.58 3,650,600
2017-04-27 $24.14 $24.53 $24.04 $24.27 $19.17 9,205,625
2017-04-26 $24.30 $24.82 $23.81 $23.89 $18.87 5,855,432
2017-04-25 $23.82 $24.50 $23.80 $24.24 $19.15 3,186,952
2017-04-24 $23.38 $23.71 $23.16 $23.61 $18.65 3,088,258
2017-04-21 $23.60 $23.65 $22.82 $23.08 $18.23 5,796,265
2017-04-20 $24.29 $24.49 $23.56 $23.64 $18.67 5,378,198
2017-04-19 $23.90 $24.35 $23.90 $24.22 $19.13 3,715,246
2017-04-18 $23.59 $24.00 $23.55 $23.81 $18.81 2,296,635
2017-04-17 $23.56 $23.71 $23.46 $23.67 $18.70 1,214,767
2017-04-13 $23.61 $23.74 $23.47 $23.50 $18.56 1,718,578
2017-04-12 $23.56 $23.68 $23.34 $23.63 $18.67 3,179,576
2017-04-11 $23.53 $23.72 $23.40 $23.61 $18.65 3,634,412
2017-04-10 $23.46 $23.75 $23.29 $23.55 $18.60 2,354,203
2017-04-07 $23.53 $23.59 $23.22 $23.40 $18.48 2,406,711
2017-04-06 $22.95 $23.65 $22.84 $23.58 $18.63 3,586,378
2017-04-05 $23.32 $23.36 $22.95 $22.95 $18.13 3,122,644
2017-04-04 $23.17 $23.30 $22.98 $23.28 $18.39 2,701,127
2017-04-03 $23.25 $23.47 $22.82 $23.18 $18.31 2,827,629
2017-03-31 $23.15 $23.37 $23.03 $23.25 $18.37 2,709,144
2017-03-30 $22.80 $23.22 $22.65 $23.19 $18.32 3,143,470
2017-03-29 $22.91 $23.09 $22.64 $22.83 $18.03 3,276,550
2017-03-28 $22.51 $23.03 $22.40 $22.98 $18.15 5,444,675
2017-03-27 $22.17 $22.63 $22.16 $22.61 $17.86 3,052,606
2017-03-24 $22.86 $22.86 $22.38 $22.42 $17.71 2,811,624
2017-03-23 $23.34 $23.42 $22.69 $22.76 $17.98 3,297,467
2017-03-22 $23.31 $23.37 $23.10 $23.35 $18.44 2,195,965
2017-03-21 $23.87 $23.99 $23.28 $23.31 $18.41 4,447,689
2017-03-20 $24.40 $24.41 $23.81 $23.87 $18.85 4,698,359
2017-03-17 $24.24 $24.59 $23.97 $24.45 $19.31 7,901,499
2017-03-16 $24.42 $24.56 $24.23 $24.26 $19.16 2,615,269
2017-03-15 $24.10 $24.50 $24.10 $24.42 $19.29 3,812,489
2017-03-14 $24.03 $24.29 $23.94 $24.04 $18.99 2,961,271
2017-03-13 $23.78 $24.31 $23.76 $24.07 $19.01 4,467,045
2017-03-10 $23.37 $23.86 $23.31 $23.73 $18.74 5,218,079
2017-03-09 $24.14 $24.25 $23.31 $23.35 $18.27 5,863,536
2017-03-08 $22.81 $24.35 $22.61 $23.94 $18.74 177,491
2017-03-07 $20.87 $20.96 $20.50 $20.84 $16.31 6,014,798
2017-03-06 $21.03 $21.26 $20.73 $20.97 $16.41 4,038,830
2017-03-03 $20.63 $20.99 $20.55 $20.98 $16.42 3,252,142
2017-03-02 $20.66 $20.72 $20.41 $20.65 $16.16 4,403,973
2017-03-01 $20.78 $21.06 $20.54 $20.63 $16.15 4,645,106
2017-02-28 $20.25 $20.72 $20.19 $20.56 $16.09 5,700,675
2017-02-27 $20.05 $20.46 $20.02 $20.26 $15.86 5,049,368
2017-02-24 $19.94 $20.24 $19.85 $20.05 $15.69 6,006,051
2017-02-23 $20.28 $20.33 $19.93 $20.05 $15.69 3,438,760
2017-02-22 $20.57 $20.61 $20.27 $20.28 $15.87 3,285,806
2017-02-21 $20.55 $20.80 $20.55 $20.60 $16.12 4,079,440
2017-02-17 $20.50 $20.57 $20.40 $20.51 $16.05 4,405,050
2017-02-16 $20.78 $20.90 $20.45 $20.56 $16.09 4,097,995
2017-02-15 $20.97 $21.14 $20.53 $20.80 $16.28 5,456,995
2017-02-14 $20.81 $21.23 $20.80 $20.97 $16.41 2,275,869
2017-02-13 $21.24 $21.36 $20.78 $20.85 $16.32 2,243,438
2017-02-10 $21.09 $21.14 $20.86 $21.05 $16.47 2,375,191
2017-02-09 $21.19 $21.48 $20.98 $21.11 $16.52 2,727,775
2017-02-08 $20.90 $21.50 $20.81 $21.16 $16.56 2,463,146
2017-02-07 $21.62 $21.70 $21.27 $21.50 $16.83 2,815,673
2017-02-06 $21.37 $21.71 $21.35 $21.63 $16.93 2,192,751
2017-02-03 $21.20 $21.46 $21.13 $21.43 $16.77 1,408,835
2017-02-02 $20.93 $21.24 $20.90 $21.14 $16.55 1,683,429
2017-02-01 $21.55 $21.55 $21.05 $21.10 $16.51 3,079,667
2017-01-31 $21.91 $21.97 $21.23 $21.46 $16.80 3,056,993
2017-01-30 $22.13 $22.13 $21.75 $21.90 $17.14 2,218,603
2017-01-27 $22.97 $22.97 $22.13 $22.19 $17.37 1,745,127
2017-01-26 $23.16 $23.26 $22.84 $22.90 $17.92 1,389,184
2017-01-25 $23.24 $23.33 $23.02 $23.09 $18.07 1,701,365
2017-01-24 $22.92 $23.33 $22.85 $23.11 $18.09 1,414,137
2017-01-23 $23.12 $23.16 $22.88 $22.91 $17.93 1,261,410
2017-01-20 $23.33 $23.44 $23.05 $23.14 $18.11 1,399,236
2017-01-19 $23.65 $23.72 $23.01 $23.27 $18.21 1,315,745
2017-01-18 $23.93 $24.00 $23.57 $23.66 $18.52 1,657,183
2017-01-17 $23.80 $23.88 $23.63 $23.82 $18.64 1,432,150
2017-01-13 $23.76 $23.88 $23.65 $23.79 $18.62 883,596
2017-01-12 $23.65 $23.76 $23.24 $23.75 $18.59 1,660,837
2017-01-11 $23.63 $23.98 $23.59 $23.72 $18.56 1,160,425
2017-01-10 $23.71 $23.92 $23.51 $23.65 $18.51 1,967,046
2017-01-09 $23.99 $24.00 $23.50 $23.59 $18.46 1,638,655
2017-01-06 $23.75 $24.02 $23.44 $24.00 $18.78 1,963,754
2017-01-05 $23.32 $23.72 $23.22 $23.69 $18.54 1,955,366
2017-01-04 $22.92 $23.42 $22.92 $23.40 $18.31 1,736,858
2017-01-03 $23.09 $23.19 $22.69 $22.91 $17.93 3,305,426
2016-12-30 $23.24 $23.24 $22.90 $22.99 $17.99 1,514,778
2016-12-29 $23.29 $23.43 $23.17 $23.22 $18.17 2,730,754
2016-12-28 $23.51 $23.56 $23.21 $23.29 $18.23 2,511,094
2016-12-27 $23.29 $23.62 $23.24 $23.51 $18.40 1,460,976
2016-12-23 $23.27 $23.33 $23.12 $23.28 $18.22 2,364,567
2016-12-22 $23.22 $23.37 $23.08 $23.30 $18.24 1,554,939
2016-12-21 $23.15 $23.38 $23.09 $23.21 $18.17 1,753,506
2016-12-20 $23.26 $23.32 $23.04 $23.20 $18.16 2,169,764
2016-12-19 $23.42 $23.50 $22.98 $23.20 $18.16 1,820,074
2016-12-16 $23.12 $23.51 $23.11 $23.45 $18.35 6,143,167
2016-12-15 $23.00 $23.27 $22.87 $23.09 $18.07 1,653,966
2016-12-14 $23.13 $23.22 $22.74 $22.89 $17.91 2,458,707
2016-12-13 $23.41 $23.86 $23.24 $23.25 $18.20 6,318,392
2016-12-12 $22.84 $23.44 $22.78 $23.44 $18.35 4,803,592
2016-12-09 $22.76 $23.06 $22.38 $22.95 $17.96 4,322,061
2016-12-08 $23.17 $23.17 $21.45 $22.79 $17.84 9,291,024
2016-12-07 $22.74 $23.60 $22.69 $23.34 $18.27 6,374,795
2016-12-06 $22.15 $22.73 $21.99 $22.69 $17.76 4,076,273
2016-12-05 $21.72 $22.16 $21.59 $22.14 $17.33 3,533,059
2016-12-02 $21.78 $22.16 $21.55 $21.72 $17.00 2,043,861
2016-12-01 $21.99 $22.19 $21.65 $21.78 $17.05 2,773,458
2016-11-30 $22.37 $22.44 $22.16 $22.16 $17.17 2,693,998
2016-11-29 $21.91 $22.62 $21.68 $22.38 $17.34 3,554,998
2016-11-28 $23.20 $23.33 $21.78 $21.82 $16.91 5,283,434
2016-11-25 $23.66 $24.06 $23.66 $23.98 $18.58 956,391
2016-11-23 $23.38 $23.88 $23.35 $23.68 $18.35 1,751,417
2016-11-22 $23.40 $23.66 $23.28 $23.39 $18.12 2,216,492
2016-11-21 $23.23 $23.62 $23.18 $23.25 $18.01 2,180,325
2016-11-18 $23.00 $23.43 $22.94 $23.15 $17.94 2,278,631
2016-11-17 $22.23 $23.09 $22.09 $23.03 $17.84 2,958,778
2016-11-16 $23.35 $23.42 $22.08 $22.23 $17.22 4,387,917
2016-11-15 $23.63 $23.96 $23.44 $23.90 $18.52 2,161,530
2016-11-14 $22.94 $23.62 $22.85 $23.57 $18.26 3,610,010
2016-11-11 $21.92 $23.00 $21.84 $22.83 $17.69 3,223,919
2016-11-10 $21.37 $22.33 $21.30 $22.04 $17.08 4,422,116
2016-11-09 $21.72 $21.72 $20.91 $21.30 $16.50 6,586,494
2016-11-08 $21.99 $22.31 $21.85 $22.14 $17.15 2,166,875
2016-11-07 $22.23 $22.40 $21.94 $22.03 $17.07 2,079,714
2016-11-04 $22.18 $22.24 $21.92 $21.93 $16.99 1,584,297
2016-11-03 $22.41 $22.52 $22.11 $22.17 $17.18 1,400,079
2016-11-02 $22.39 $22.53 $22.31 $22.35 $17.32 1,839,056
2016-11-01 $23.06 $23.14 $22.26 $22.35 $17.32 1,746,158
2016-10-31 $22.83 $23.02 $22.64 $22.97 $17.80 2,638,160
2016-10-28 $22.68 $22.95 $22.57 $22.73 $17.61 2,256,222
2016-10-27 $22.85 $22.92 $22.63 $22.69 $17.58 2,190,611
2016-10-26 $23.01 $23.21 $22.79 $22.79 $17.66 1,750,691
2016-10-25 $23.50 $23.55 $23.00 $23.00 $17.82 1,827,504
2016-10-24 $23.54 $23.72 $23.46 $23.49 $18.20 2,658,927
2016-10-21 $23.24 $23.63 $23.11 $23.39 $18.12 2,106,742
2016-10-20 $23.17 $23.31 $23.10 $23.29 $18.05 2,333,797
2016-10-19 $23.19 $23.30 $23.09 $23.21 $17.98 1,372,444
2016-10-18 $23.28 $23.28 $23.03 $23.09 $17.89 1,816,969
2016-10-17 $23.04 $23.30 $23.00 $23.12 $17.91 1,543,254
2016-10-14 $23.01 $23.31 $23.01 $23.07 $17.88 1,108,822
2016-10-13 $22.85 $23.03 $22.67 $22.95 $17.78 994,712
2016-10-12 $22.80 $23.05 $22.77 $23.01 $17.83 1,049,959
2016-10-11 $22.80 $23.01 $22.67 $22.82 $17.68 1,249,743
2016-10-10 $22.74 $22.95 $22.69 $22.83 $17.69 922,749
2016-10-07 $22.85 $22.87 $22.53 $22.65 $17.55 1,939,036
2016-10-06 $22.87 $23.00 $22.75 $22.77 $17.64 1,368,594
2016-10-05 $22.64 $22.95 $22.61 $22.88 $17.73 1,508,464
2016-10-04 $22.89 $22.96 $22.53 $22.59 $17.50 2,161,481
2016-10-03 $23.06 $23.24 $22.81 $22.82 $17.68 1,384,567
2016-09-30 $22.79 $23.24 $22.60 $23.15 $17.94 2,235,567
2016-09-29 $22.87 $23.04 $22.58 $22.65 $17.55 1,498,012
2016-09-28 $22.89 $23.00 $22.58 $22.92 $17.76 1,926,941
2016-09-27 $22.86 $22.95 $22.67 $22.75 $17.63 1,752,361
2016-09-26 $22.94 $23.07 $22.71 $22.78 $17.65 1,727,642
2016-09-23 $22.90 $23.22 $22.84 $23.09 $17.89 1,712,372
2016-09-22 $22.85 $23.14 $22.82 $23.06 $17.87 1,285,847
2016-09-21 $22.43 $23.00 $22.43 $22.84 $17.70 2,455,096
2016-09-20 $22.39 $22.60 $22.31 $22.45 $17.39 1,969,345
2016-09-19 $22.46 $22.49 $22.20 $22.36 $17.32 1,924,872
2016-09-16 $22.35 $22.43 $22.19 $22.41 $17.36 4,518,528
2016-09-15 $22.09 $22.45 $21.94 $22.39 $17.35 2,770,772
2016-09-14 $22.17 $22.32 $21.93 $22.20 $17.20 2,903,879
2016-09-13 $22.09 $22.21 $22.01 $22.13 $17.15 3,098,238
2016-09-12 $21.53 $22.31 $21.50 $22.25 $17.24 3,254,704
2016-09-09 $22.01 $22.05 $21.80 $21.94 $16.83 2,882,939
2016-09-08 $21.85 $22.28 $21.76 $22.17 $17.01 3,938,734
2016-09-07 $21.46 $21.92 $21.28 $21.83 $16.75 4,606,982
2016-09-06 $21.70 $21.78 $20.97 $21.39 $16.41 4,221,458
2016-09-02 $21.63 $21.77 $21.37 $21.65 $16.61 3,762,998
2016-09-01 $21.70 $21.91 $21.49 $21.57 $16.55 4,978,080
2016-08-31 $23.10 $23.17 $20.58 $21.66 $16.62 18,632,419
2016-08-30 $24.50 $24.52 $23.98 $24.20 $18.57 2,498,673
2016-08-29 $24.33 $24.56 $24.28 $24.55 $18.84 2,298,389
2016-08-26 $24.50 $24.73 $24.18 $24.26 $18.61 1,367,299
2016-08-25 $24.56 $24.68 $24.42 $24.47 $18.77 1,345,550
2016-08-24 $24.55 $24.75 $24.48 $24.56 $18.84 1,384,367
2016-08-23 $24.25 $24.51 $24.22 $24.51 $18.80 1,679,089
2016-08-22 $24.07 $24.28 $23.96 $24.23 $18.59 1,444,017
2016-08-19 $23.86 $24.22 $23.79 $24.05 $18.45 1,437,600
2016-08-18 $24.44 $24.57 $23.90 $23.95 $18.38 2,125,981
2016-08-17 $24.40 $24.58 $24.28 $24.47 $18.77 2,795,363
2016-08-16 $24.23 $24.66 $23.91 $24.39 $18.71 2,595,847
2016-08-15 $24.52 $24.55 $24.17 $24.31 $18.65 2,024,293
2016-08-12 $24.07 $24.95 $24.07 $24.56 $18.84 4,863,849
2016-08-11 $23.96 $24.33 $23.90 $24.04 $18.44 1,970,079
2016-08-10 $23.82 $23.97 $23.74 $23.88 $18.32 1,146,603
2016-08-09 $23.74 $23.89 $23.57 $23.77 $18.24 1,307,782
2016-08-08 $23.90 $23.99 $23.69 $23.74 $18.21 2,218,502
2016-08-05 $23.89 $24.12 $23.75 $23.80 $18.26 1,803,538
2016-08-04 $23.53 $23.97 $23.53 $23.85 $18.30 1,229,459
2016-08-03 $23.25 $23.58 $23.16 $23.58 $18.09 1,645,012
2016-08-02 $23.80 $23.82 $23.32 $23.38 $17.94 1,982,531
2016-08-01 $23.75 $24.01 $23.54 $23.92 $18.35 1,851,220
2016-07-29 $23.96 $23.98 $23.74 $23.79 $18.25 1,499,513
2016-07-28 $24.07 $24.15 $23.84 $24.05 $18.45 1,759,113
2016-07-27 $24.10 $24.23 $23.97 $24.12 $18.51 1,354,632
2016-07-26 $23.86 $24.13 $23.86 $24.08 $18.47 1,907,398
2016-07-25 $23.90 $23.93 $23.72 $23.91 $18.34 1,770,337
2016-07-22 $23.68 $23.96 $23.67 $23.91 $18.34 1,166,026
2016-07-21 $24.08 $24.11 $23.76 $23.80 $18.26 1,768,332
2016-07-20 $23.97 $24.11 $23.88 $24.03 $18.44 2,026,464
2016-07-19 $23.77 $23.87 $23.72 $23.85 $18.30 1,745,616
2016-07-18 $24.23 $24.30 $23.87 $23.91 $18.34 1,806,004
2016-07-15 $23.93 $24.53 $23.85 $24.27 $18.62 5,419,094
2016-07-14 $23.83 $23.99 $23.63 $23.80 $18.26 2,762,176
2016-07-13 $23.65 $23.78 $23.61 $23.65 $18.15 3,783,696
2016-07-12 $23.70 $23.84 $23.58 $23.61 $18.11 3,204,051
2016-07-11 $23.64 $23.74 $23.46 $23.56 $18.08 3,591,411
2016-07-08 $23.62 $23.77 $23.52 $23.59 $18.10 2,753,311
2016-07-07 $23.40 $23.62 $23.27 $23.50 $18.03 3,013,729
2016-07-06 $23.00 $23.40 $22.84 $23.39 $17.95 2,895,178
2016-07-05 $23.29 $23.29 $22.90 $23.09 $17.72 2,520,373
2016-07-01 $23.00 $23.42 $22.86 $23.38 $17.94 3,821,819
2016-06-30 $22.89 $23.00 $22.54 $23.00 $17.65 3,511,728
2016-06-29 $22.65 $22.85 $22.55 $22.77 $17.47 2,816,604
2016-06-28 $22.01 $22.32 $21.98 $22.32 $17.12 4,145,791
2016-06-27 $22.00 $22.01 $21.66 $21.73 $16.67 4,232,060
2016-06-24 $22.05 $22.49 $22.05 $22.23 $17.06 6,856,034
2016-06-23 $22.76 $22.95 $22.71 $22.85 $17.53 3,306,936
2016-06-22 $22.67 $22.85 $22.59 $22.60 $17.34 3,885,149
2016-06-21 $22.82 $22.82 $22.44 $22.59 $17.33 4,311,217
2016-06-20 $23.50 $23.54 $22.74 $22.76 $17.46 4,892,709
2016-06-17 $23.34 $23.56 $23.03 $23.22 $17.82 5,886,009
2016-06-16 $23.37 $23.55 $23.04 $23.46 $18.00 3,198,269
2016-06-15 $23.77 $24.06 $23.65 $23.68 $18.00 5,057,591
2016-06-14 $23.66 $24.14 $23.59 $23.79 $18.08 6,168,541
2016-06-13 $24.16 $24.24 $23.69 $23.75 $18.05 6,646,517
2016-06-10 $21.76 $24.35 $21.17 $24.23 $18.42 21,466,502
2016-06-09 $21.01 $21.66 $20.84 $21.54 $16.37 7,082,172
2016-06-08 $21.56 $21.68 $20.78 $21.01 $15.97 7,742,962
2016-06-07 $21.58 $21.80 $21.47 $21.52 $16.36 3,879,150
2016-06-06 $21.81 $21.92 $21.56 $21.59 $16.41 3,307,504
2016-06-03 $21.70 $21.73 $21.39 $21.66 $16.46 2,290,624
2016-06-02 $21.47 $21.93 $21.40 $21.72 $16.51 2,620,275
2016-06-01 $21.35 $21.63 $21.29 $21.58 $16.40 3,096,403
2016-05-31 $20.95 $21.40 $20.79 $21.36 $16.24 4,450,221
2016-05-27 $20.71 $21.03 $20.71 $20.97 $15.94 2,123,707
2016-05-26 $20.42 $20.74 $20.42 $20.71 $15.74 2,604,568
2016-05-25 $20.49 $20.69 $20.27 $20.53 $15.60 2,010,655
2016-05-24 $20.13 $20.45 $20.00 $20.38 $15.49 3,071,427
2016-05-23 $20.52 $20.64 $20.01 $20.05 $15.24 2,786,683
2016-05-20 $20.24 $20.57 $20.22 $20.57 $15.64 3,092,765
2016-05-19 $20.34 $20.42 $20.03 $20.16 $15.32 2,014,489
2016-05-18 $20.36 $20.64 $20.30 $20.42 $15.52 3,203,137
2016-05-17 $19.95 $20.46 $19.95 $20.44 $15.54 4,266,622
2016-05-16 $19.75 $20.11 $19.70 $19.98 $15.19 3,330,761
2016-05-13 $19.49 $19.94 $19.49 $19.81 $15.06 2,520,390
2016-05-12 $19.54 $19.76 $19.18 $19.52 $14.84 4,241,402
2016-05-11 $19.99 $20.00 $19.44 $19.46 $14.79 4,489,214
2016-05-10 $19.87 $20.09 $19.86 $20.01 $15.21 2,522,275
2016-05-09 $19.68 $20.11 $19.66 $19.85 $15.09 3,068,273
2016-05-06 $19.93 $20.07 $19.35 $19.70 $14.97 4,224,094
2016-05-05 $20.24 $20.33 $19.95 $20.03 $15.22 2,985,569
2016-05-04 $20.13 $20.25 $19.96 $20.21 $15.36 3,844,125
2016-05-03 $20.01 $20.39 $19.82 $20.29 $15.42 4,724,419
2016-05-02 $20.38 $20.50 $20.01 $20.22 $15.37 5,515,248
2016-04-29 $20.87 $20.93 $20.19 $20.24 $15.38 7,820,462
2016-04-28 $20.60 $21.30 $20.51 $21.01 $15.97 6,202,842
2016-04-27 $21.84 $21.84 $19.75 $20.59 $15.65 16,132,024
2016-04-26 $24.03 $24.12 $23.80 $23.82 $18.11 4,955,861
2016-04-25 $23.77 $24.34 $23.76 $24.04 $18.27 5,711,680
2016-04-22 $23.67 $23.98 $23.64 $23.83 $18.11 3,024,375
2016-04-21 $23.87 $24.01 $23.60 $23.76 $18.06 2,492,115
2016-04-20 $24.08 $24.09 $23.77 $23.77 $18.07 2,666,717
2016-04-19 $24.20 $24.27 $23.90 $24.00 $18.24 2,833,187
2016-04-18 $23.78 $24.16 $23.70 $24.15 $18.36 4,611,361
2016-04-15 $23.97 $24.02 $23.43 $23.87 $18.14 3,825,756
2016-04-14 $25.03 $25.07 $23.98 $24.02 $18.26 5,295,789
2016-04-13 $24.33 $25.12 $24.21 $25.01 $19.01 4,433,330
2016-04-12 $23.99 $24.38 $23.83 $24.21 $18.40 3,456,779
2016-04-11 $24.40 $24.77 $23.96 $23.99 $18.23 4,245,107
2016-04-08 $24.89 $24.92 $24.21 $24.35 $18.51 3,930,242
2016-04-07 $25.31 $25.38 $24.61 $24.76 $18.82 4,088,536
2016-04-06 $25.49 $25.57 $25.31 $25.42 $19.32 3,675,102
2016-04-05 $26.22 $26.23 $25.20 $25.42 $19.32 5,544,134
2016-04-04 $26.24 $26.59 $26.20 $26.33 $20.01 3,409,477
2016-04-01 $26.38 $26.42 $25.94 $26.23 $19.94 4,316,972
2016-03-31 $26.45 $26.57 $26.22 $26.42 $20.08 3,721,122
2016-03-30 $26.79 $26.95 $26.33 $26.41 $20.07 2,624,182
2016-03-29 $26.46 $26.77 $26.17 $26.72 $20.31 3,714,093
2016-03-28 $26.66 $26.74 $26.19 $26.42 $20.08 3,934,544
2016-03-24 $26.84 $27.09 $26.60 $26.61 $20.23 3,826,812
2016-03-23 $26.96 $27.11 $26.76 $26.99 $20.52 2,575,224
2016-03-22 $27.16 $27.28 $26.77 $26.97 $20.50 3,241,335
2016-03-21 $27.39 $27.73 $27.38 $27.58 $20.96 3,007,610
2016-03-18 $26.95 $27.39 $26.77 $27.37 $20.80 6,988,629
2016-03-17 $27.10 $27.23 $26.89 $27.01 $20.53 2,807,895
2016-03-16 $27.08 $27.18 $26.75 $27.09 $20.59 2,881,382
2016-03-15 $27.71 $27.76 $27.20 $27.23 $20.70 2,955,888
2016-03-14 $28.20 $28.32 $27.78 $27.92 $21.22 2,379,819
2016-03-11 $28.07 $28.61 $28.01 $28.17 $21.41 3,685,640
2016-03-10 $27.56 $28.10 $27.52 $28.07 $21.19 5,921,099
2016-03-09 $28.00 $28.20 $27.37 $27.41 $20.69 5,075,396
2016-03-08 $28.02 $28.16 $27.33 $27.88 $21.04 6,189,087
2016-03-07 $27.54 $28.30 $27.30 $28.11 $21.22 9,105,280
2016-03-04 $29.27 $29.81 $26.93 $27.76 $20.95 22,307,306
2016-03-03 $32.62 $32.99 $32.45 $32.90 $24.83 2,835,620
2016-03-02 $32.71 $32.81 $32.40 $32.59 $24.60 2,784,636
2016-03-01 $33.17 $33.25 $32.40 $32.81 $24.76 3,798,435
2016-02-29 $33.68 $33.70 $32.86 $32.88 $24.82 2,812,897
2016-02-26 $33.84 $34.00 $33.64 $33.73 $25.46 1,606,875
2016-02-25 $33.63 $33.87 $33.38 $33.71 $25.44 2,065,782
2016-02-24 $33.39 $33.56 $32.73 $33.49 $25.28 1,836,414
2016-02-23 $33.79 $33.91 $33.43 $33.65 $25.40 2,079,607
2016-02-22 $34.35 $34.67 $33.84 $34.03 $25.68 2,126,918
2016-02-19 $34.25 $34.25 $33.70 $33.96 $25.63 1,835,126
2016-02-18 $34.62 $34.78 $34.18 $34.20 $25.81 1,881,901
2016-02-17 $34.92 $35.14 $34.63 $34.68 $26.17 2,534,168
2016-02-16 $34.00 $34.68 $33.61 $34.59 $26.11 3,546,794
2016-02-12 $33.45 $33.85 $33.20 $33.72 $25.45 2,510,417
2016-02-11 $33.52 $33.66 $32.77 $33.16 $25.03 3,369,001
2016-02-10 $34.52 $34.76 $33.97 $34.02 $25.68 2,423,653
2016-02-09 $34.20 $34.69 $33.91 $34.18 $25.80 2,838,847
2016-02-08 $34.63 $34.88 $34.08 $34.50 $26.04 3,604,859
2016-02-05 $34.62 $35.08 $34.57 $34.98 $26.40 3,906,760
2016-02-04 $33.99 $34.65 $33.82 $34.62 $26.13 2,062,795
2016-02-03 $34.25 $34.34 $33.70 $34.07 $25.71 2,316,803
2016-02-02 $34.12 $34.42 $33.89 $34.05 $25.70 1,704,573
2016-02-01 $33.80 $34.57 $33.70 $34.47 $26.02 2,292,025
2016-01-29 $33.03 $34.07 $32.92 $34.05 $25.70 2,738,123
2016-01-28 $33.11 $33.11 $32.63 $32.99 $24.90 1,703,638
2016-01-27 $32.85 $33.19 $32.50 $32.73 $24.70 2,225,000
2016-01-26 $32.70 $32.91 $32.39 $32.83 $24.78 1,801,498
2016-01-25 $32.66 $32.74 $32.34 $32.47 $24.51 2,315,337
2016-01-22 $32.71 $32.78 $32.32 $32.69 $24.67 1,956,932
2016-01-21 $32.24 $32.65 $31.97 $32.26 $24.35 2,138,807
2016-01-20 $31.49 $32.32 $31.00 $32.13 $24.25 3,174,807
2016-01-19 $32.12 $32.42 $31.65 $31.92 $24.09 2,305,125
2016-01-15 $31.65 $31.98 $31.51 $31.87 $24.05 3,027,099
2016-01-14 $31.59 $32.49 $31.49 $32.33 $24.40 2,385,234
2016-01-13 $32.51 $33.01 $31.50 $31.55 $23.81 3,119,296
2016-01-12 $32.63 $32.63 $31.91 $32.32 $24.39 1,849,534
2016-01-11 $32.38 $32.53 $32.07 $32.39 $24.45 1,666,521
2016-01-08 $32.89 $33.00 $32.15 $32.29 $24.37 2,720,900
2016-01-07 $32.49 $32.99 $32.36 $32.72 $24.70 3,420,586
2016-01-06 $32.82 $33.20 $32.71 $33.01 $24.91 2,956,772
2016-01-05 $33.03 $33.37 $32.71 $33.25 $25.10 3,545,684
2016-01-04 $32.73 $32.98 $32.34 $32.95 $24.87 3,115,465
2015-12-31 $33.24 $33.52 $33.17 $33.31 $25.14 1,669,235
2015-12-30 $33.48 $33.85 $33.40 $33.42 $25.22 1,386,693
2015-12-29 $33.70 $34.04 $33.43 $33.50 $25.28 1,586,403
2015-12-28 $33.34 $33.51 $33.16 $33.44 $25.24 1,449,195
2015-12-24 $33.42 $33.42 $33.14 $33.33 $25.16 951,254
2015-12-23 $33.52 $33.72 $33.34 $33.48 $25.27 2,560,190
2015-12-22 $33.28 $33.41 $32.97 $33.33 $25.16 2,706,853
2015-12-21 $33.38 $33.69 $33.17 $33.23 $25.08 2,943,565
2015-12-18 $33.40 $33.57 $33.21 $33.22 $25.07 3,875,261
2015-12-17 $33.61 $33.92 $33.34 $33.68 $25.42 3,286,983
2015-12-16 $32.91 $33.61 $32.74 $33.54 $25.31 3,248,504
2015-12-15 $32.98 $33.10 $32.44 $32.64 $24.63 3,892,868
2015-12-14 $32.23 $33.02 $32.15 $32.82 $24.77 5,315,870
2015-12-11 $32.76 $32.98 $32.05 $32.25 $24.34 4,182,825
2015-12-10 $32.57 $33.36 $32.44 $33.17 $25.03 6,080,881
2015-12-09 $34.12 $34.25 $32.53 $32.66 $24.65 6,728,802
2015-12-08 $35.19 $35.53 $33.17 $34.31 $25.90 13,764,625
2015-12-07 $37.10 $37.25 $36.63 $36.89 $27.84 3,689,377
2015-12-04 $36.70 $37.35 $36.52 $37.09 $27.99 3,254,516
2015-12-03 $36.85 $37.35 $36.60 $36.68 $27.68 3,616,081
2015-12-02 $37.19 $37.33 $36.84 $36.93 $27.72 2,643,622
2015-12-01 $36.97 $37.22 $36.64 $37.22 $27.94 1,968,793
2015-11-30 $36.85 $36.96 $36.49 $36.69 $27.54 2,730,571
2015-11-27 $37.02 $37.02 $36.69 $36.73 $27.57 611,684
2015-11-25 $36.82 $37.07 $36.59 $36.94 $27.73 2,082,740
2015-11-24 $36.77 $36.87 $36.45 $36.61 $27.48 2,380,551
2015-11-23 $36.97 $37.28 $36.88 $37.10 $27.85 1,807,771
2015-11-20 $36.62 $37.09 $36.61 $37.02 $27.79 2,934,628
2015-11-19 $36.81 $36.85 $36.46 $36.47 $27.38 2,714,030
2015-11-18 $36.53 $36.80 $36.40 $36.74 $27.58 3,032,109
2015-11-17 $36.41 $37.06 $36.27 $36.42 $27.34 2,412,467
2015-11-16 $35.75 $36.48 $35.63 $36.47 $27.38 3,176,812
2015-11-13 $36.39 $36.42 $35.55 $35.68 $26.78 2,266,291
2015-11-12 $36.68 $36.82 $36.36 $36.49 $27.39 2,694,969
2015-11-11 $37.13 $37.30 $36.75 $36.78 $27.61 2,138,011
2015-11-10 $36.70 $37.15 $36.40 $37.13 $27.87 2,863,421
2015-11-09 $37.16 $37.20 $36.45 $36.74 $27.58 2,221,082
2015-11-06 $37.47 $37.47 $36.93 $37.21 $27.93 2,220,699
2015-11-05 $36.88 $37.42 $36.75 $37.33 $28.02 2,071,536
2015-11-04 $36.99 $37.23 $36.70 $36.81 $27.63 1,902,003
2015-11-03 $37.24 $37.35 $36.79 $36.90 $27.70 1,620,866
2015-11-02 $37.30 $37.53 $37.02 $37.40 $28.07 1,767,228
2015-10-30 $37.23 $37.50 $37.07 $37.26 $27.97 1,854,649
2015-10-29 $37.07 $37.34 $36.94 $37.16 $27.89 1,479,807
2015-10-28 $36.75 $37.28 $36.60 $37.15 $27.89 2,271,020
2015-10-27 $36.76 $36.89 $36.43 $36.61 $27.48 1,965,012
2015-10-26 $36.16 $37.13 $36.16 $36.92 $27.71 2,664,873
2015-10-23 $35.71 $36.28 $35.52 $36.20 $27.17 2,271,929
2015-10-22 $35.81 $35.85 $35.40 $35.51 $26.66 2,228,689
2015-10-21 $35.60 $35.90 $35.48 $35.67 $26.78 2,067,826
2015-10-20 $35.59 $35.64 $35.33 $35.48 $26.63 2,147,690
2015-10-19 $35.47 $35.69 $35.18 $35.65 $26.76 2,146,613
2015-10-16 $35.03 $35.70 $34.90 $35.62 $26.74 3,902,265
2015-10-15 $34.72 $35.00 $34.44 $34.86 $26.17 2,948,567
2015-10-14 $35.00 $35.05 $34.40 $34.64 $26.00 3,508,352
2015-10-13 $35.17 $35.33 $34.91 $34.98 $26.26 2,443,291
2015-10-12 $35.47 $35.66 $35.24 $35.27 $26.48 2,906,813
2015-10-09 $35.29 $35.45 $35.16 $35.40 $26.57 2,784,017
2015-10-08 $34.80 $35.40 $34.66 $35.38 $26.56 3,384,057
2015-10-07 $35.23 $35.39 $34.48 $34.81 $26.13 5,564,996
2015-10-06 $36.00 $36.03 $34.98 $35.15 $26.39 3,968,495
2015-10-05 $36.73 $36.82 $35.75 $35.94 $26.98 13,012,282
2015-10-02 $36.01 $36.70 $35.95 $36.57 $27.45 9,380,023
2015-10-01 $36.25 $36.43 $35.91 $36.37 $27.30 7,031,323
2015-09-30 $35.61 $36.26 $35.61 $36.20 $27.17 8,121,939
2015-09-29 $35.24 $35.67 $35.00 $35.25 $26.46 5,611,170
2015-09-28 $35.97 $36.00 $35.14 $35.16 $26.39 4,253,840
2015-09-25 $35.98 $36.31 $35.74 $36.05 $27.06 2,959,120
2015-09-24 $35.80 $36.07 $35.72 $35.77 $26.85 3,376,079
2015-09-23 $35.75 $36.23 $35.58 $36.10 $27.10 3,661,186
2015-09-22 $35.53 $35.80 $35.36 $35.74 $26.83 3,389,188
2015-09-21 $35.85 $36.02 $35.55 $35.78 $26.86 2,121,103
2015-09-18 $35.38 $35.88 $35.38 $35.50 $26.65 4,754,904
2015-09-17 $35.91 $36.30 $35.68 $35.74 $26.83 2,901,558
2015-09-16 $35.94 $35.99 $35.69 $35.79 $26.87 1,981,496
2015-09-15 $36.06 $36.06 $35.75 $35.83 $26.90 2,565,256
2015-09-14 $35.79 $36.08 $35.68 $35.85 $26.91 2,860,630
2015-09-11 $35.58 $36.16 $35.37 $36.15 $27.14 3,281,809
2015-09-10 $35.36 $35.85 $35.20 $35.72 $26.81 2,063,044
2015-09-09 $36.22 $36.29 $35.45 $35.52 $26.66 3,159,032
2015-09-08 $35.75 $35.92 $35.36 $35.84 $26.90 4,285,675
2015-09-04 $35.00 $35.50 $34.85 $35.30 $26.50 4,383,705
2015-09-03 $35.57 $35.63 $35.00 $35.40 $26.42 8,206,391
2015-09-02 $35.75 $35.93 $34.84 $35.42 $26.44 10,999,525
2015-09-01 $33.14 $34.54 $32.70 $32.95 $24.59 4,152,266
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.