HSBC Holdings plc (HSBC) Exchange: NYSE

Data as of Nov. 6, 2024

$47.04 ($-0.23) -0.49%

HSBC Holdings plc - Daily Information
Click for more stock information on HSBC Holdings plc.
Daily Information Data
Date Nov. 6, 2024
Open $46.86
Previous Close $47.04
High $47.14
Low $46.56
Adjusted Open $46.86
Previous Adjusted Close $47.04
Adjusted High $47.14
Adjusted Low $46.56

About HSBC Holdings plc (HSBC)

HSBC Holdings plc (HSBC) is a British banking and financial services company headquartered in London, United Kingdom. It is among the largest global banks based on market capitalization and its services include investment banking, wealth management and corporate banking. Founded in 1865, it has its roots in Hong Kong, India, and Australia, with operations in over 60 countries and territories. With its headquarters located in London, HSBC has been able to strengthen its foothold in Europe over the years, expanding its network worldwide. HSBC has experienced impressive growth over the past few decades: its market capitalization increased from $63 billion in 2001 to $155 billion in 2019. Today, HSBC's notable investments include the Hang Seng Bank, the world's largest gold and copper mine, and Bank Servicios Financieros in Mexico.

Historical Stock Data for HSBC Holdings plc (HSBC)

Date Open High Low Close Adj.Close Volume
2024-11-06 $46.86 $47.14 $46.56 $47.04 $47.04 1,312,385
2024-11-05 $46.97 $47.36 $46.89 $47.27 $47.27 957,440
2024-11-04 $47.03 $47.11 $46.63 $46.64 $46.64 934,025
2024-11-01 $46.53 $46.61 $46.11 $46.18 $46.18 997,788
2024-10-31 $46.46 $46.47 $45.94 $46.13 $46.13 1,008,562
2024-10-30 $46.29 $46.72 $46.19 $46.23 $46.23 1,496,328
2024-10-29 $46.76 $47.27 $46.40 $46.44 $46.44 2,668,609
2024-10-28 $44.78 $45.32 $44.68 $45.17 $45.17 1,264,820
2024-10-25 $44.87 $44.91 $44.33 $44.36 $44.36 940,532
2024-10-24 $44.66 $44.68 $44.24 $44.50 $44.50 715,154
2024-10-23 $44.24 $44.29 $43.97 $44.18 $44.18 866,834
2024-10-22 $44.26 $44.66 $44.17 $44.62 $44.62 1,053,554
2024-10-21 $44.40 $44.50 $44.11 $44.18 $44.18 798,251
2024-10-18 $44.64 $44.76 $44.36 $44.72 $44.72 725,394
2024-10-17 $44.23 $44.50 $44.12 $44.37 $44.37 872,678
2024-10-16 $44.13 $44.27 $44.03 $44.10 $44.10 637,921
2024-10-15 $44.11 $44.14 $43.81 $43.83 $43.83 1,481,277
2024-10-14 $44.05 $44.50 $43.94 $44.36 $44.36 1,332,220
2024-10-11 $44.09 $44.39 $44.06 $44.35 $44.35 771,424
2024-10-10 $44.33 $44.33 $44.03 $44.28 $44.28 742,556
2024-10-09 $43.97 $44.21 $43.89 $44.17 $44.17 1,123,700
2024-10-08 $44.28 $44.32 $43.84 $43.92 $43.92 1,661,524
2024-10-07 $45.75 $45.81 $45.46 $45.67 $45.67 998,561
2024-10-04 $45.60 $45.87 $45.50 $45.86 $45.86 1,557,602
2024-10-03 $45.04 $45.26 $44.78 $45.18 $45.18 1,316,041
2024-10-02 $45.28 $45.36 $44.99 $45.05 $45.05 1,475,982
2024-10-01 $44.91 $44.93 $44.18 $44.59 $44.59 1,681,403
2024-09-30 $45.31 $45.32 $44.93 $45.19 $45.19 998,109
2024-09-27 $45.85 $45.97 $45.62 $45.62 $45.62 1,072,326
2024-09-26 $45.78 $46.07 $45.59 $45.91 $45.91 1,572,408
2024-09-25 $45.14 $45.18 $44.65 $44.67 $44.67 1,186,885
2024-09-24 $45.45 $45.48 $45.09 $45.22 $45.22 1,213,119
2024-09-23 $44.96 $45.12 $44.85 $45.07 $45.07 1,375,270
2024-09-20 $44.35 $44.36 $44.06 $44.17 $44.17 1,329,391
2024-09-19 $44.70 $44.83 $44.36 $44.71 $44.71 1,340,622
2024-09-18 $43.93 $44.29 $43.72 $43.91 $43.91 1,172,003
2024-09-17 $44.11 $44.14 $43.63 $43.68 $43.68 1,097,603
2024-09-16 $43.39 $43.71 $43.38 $43.68 $43.68 840,803
2024-09-13 $43.53 $43.81 $43.49 $43.64 $43.64 848,925
2024-09-12 $43.20 $43.39 $42.87 $43.33 $43.33 1,144,799
2024-09-11 $43.03 $43.09 $42.38 $43.02 $43.02 2,234,216
2024-09-10 $43.35 $43.42 $42.56 $43.05 $43.05 1,923,979
2024-09-09 $43.66 $43.93 $43.58 $43.74 $43.74 1,173,100
2024-09-06 $43.65 $43.86 $42.83 $42.87 $42.87 1,434,930
2024-09-05 $44.34 $44.39 $43.75 $43.94 $43.94 1,569,920
2024-09-04 $43.67 $43.89 $43.51 $43.55 $43.55 1,022,018
2024-09-03 $43.81 $43.86 $43.31 $43.42 $43.42 2,568,132
2024-08-30 $44.10 $44.50 $44.07 $44.46 $44.46 1,325,743
2024-08-29 $44.02 $44.23 $43.81 $44.11 $44.11 1,108,558
2024-08-28 $43.68 $44.00 $43.63 $43.95 $43.95 947,812
2024-08-27 $44.01 $44.25 $43.96 $44.17 $44.17 1,969,072
2024-08-26 $43.70 $43.92 $43.60 $43.70 $43.70 834,653
2024-08-23 $43.28 $43.70 $43.24 $43.65 $43.65 1,406,129
2024-08-22 $43.20 $43.27 $42.97 $43.03 $43.03 1,161,220
2024-08-21 $43.12 $43.20 $42.96 $43.19 $43.19 1,181,700
2024-08-20 $42.73 $42.91 $42.64 $42.72 $42.72 1,303,818
2024-08-19 $43.12 $43.51 $43.11 $43.49 $43.49 1,426,256
2024-08-16 $42.56 $42.78 $42.53 $42.76 $42.76 1,198,222
2024-08-15 $42.93 $43.04 $42.73 $42.83 $42.83 1,436,522
2024-08-14 $42.10 $42.25 $42.06 $42.18 $42.18 1,277,578
2024-08-13 $41.76 $42.03 $41.68 $42.00 $42.00 1,102,264
2024-08-12 $41.60 $41.73 $41.44 $41.46 $41.46 1,189,940
2024-08-09 $41.18 $41.58 $41.12 $41.56 $41.56 1,171,221
2024-08-08 $40.99 $41.31 $40.91 $41.22 $41.22 1,213,242
2024-08-07 $41.39 $41.52 $40.73 $40.79 $40.79 1,471,727
2024-08-06 $40.03 $40.74 $39.94 $40.63 $40.63 2,238,815
2024-08-05 $39.63 $40.62 $39.42 $40.42 $40.42 2,930,556
2024-08-02 $41.44 $41.59 $40.91 $41.30 $41.30 3,442,430
2024-08-01 $42.93 $43.01 $42.09 $42.46 $42.46 4,591,979
2024-07-31 $44.79 $45.53 $44.69 $45.15 $45.15 3,385,838
2024-07-30 $43.46 $43.67 $43.42 $43.53 $43.53 1,623,268
2024-07-29 $43.40 $43.44 $43.17 $43.30 $43.30 1,426,428
2024-07-26 $42.76 $43.37 $42.73 $43.28 $43.28 2,185,568
2024-07-25 $42.79 $43.11 $42.63 $42.84 $42.84 1,400,780
2024-07-24 $43.12 $43.24 $42.86 $42.87 $42.87 1,124,578
2024-07-23 $43.06 $43.29 $43.03 $43.23 $43.23 690,080
2024-07-22 $43.49 $43.54 $43.20 $43.47 $43.47 830,656
2024-07-19 $42.78 $43.10 $42.71 $42.86 $42.86 1,526,964
2024-07-18 $43.54 $43.59 $42.94 $43.02 $43.02 1,078,915
2024-07-17 $43.55 $43.68 $43.44 $43.50 $43.50 1,140,629
2024-07-16 $43.00 $43.55 $42.89 $43.53 $43.53 1,012,050
2024-07-15 $43.34 $43.51 $43.17 $43.25 $43.25 1,830,722
2024-07-12 $43.65 $43.88 $43.57 $43.78 $43.78 1,089,729
2024-07-11 $43.42 $43.50 $43.32 $43.36 $43.36 980,164
2024-07-10 $42.97 $43.29 $42.94 $43.20 $43.20 752,373
2024-07-09 $42.68 $43.17 $42.67 $42.98 $42.98 1,483,001
2024-07-08 $43.63 $43.70 $43.24 $43.33 $43.33 617,326
2024-07-05 $43.41 $43.48 $43.09 $43.41 $43.41 903,836
2024-07-03 $44.01 $44.20 $43.75 $43.90 $43.90 1,155,652
2024-07-02 $43.84 $44.11 $43.69 $44.08 $44.08 849,949
2024-07-01 $43.91 $44.18 $43.74 $43.81 $43.81 882,549
2024-06-28 $43.66 $43.77 $43.37 $43.50 $43.50 1,151,921
2024-06-27 $43.96 $44.05 $43.65 $43.73 $43.73 1,291,565
2024-06-26 $43.55 $43.77 $43.49 $43.71 $43.71 735,633
2024-06-25 $43.86 $43.93 $43.65 $43.83 $43.83 771,016
2024-06-24 $44.09 $44.28 $43.93 $44.07 $44.07 2,381,263
2024-06-21 $43.45 $43.64 $43.30 $43.50 $43.50 1,313,014
2024-06-20 $44.18 $44.39 $44.09 $44.30 $44.30 1,456,123
2024-06-18 $43.73 $43.98 $43.58 $43.72 $43.72 1,299,250
2024-06-17 $43.39 $43.71 $43.26 $43.70 $43.70 876,554
2024-06-14 $43.12 $43.24 $42.83 $43.22 $43.22 1,143,430
2024-06-13 $43.50 $43.50 $43.05 $43.21 $43.21 941,405
2024-06-12 $44.40 $44.46 $43.73 $43.87 $43.87 1,614,744
2024-06-11 $43.37 $43.51 $43.12 $43.32 $43.32 1,609,233
2024-06-10 $44.32 $44.56 $44.08 $44.51 $44.51 921,269
2024-06-07 $44.72 $44.76 $44.42 $44.43 $44.43 1,217,320
2024-06-06 $44.46 $44.62 $44.33 $44.54 $44.54 866,695
2024-06-05 $44.35 $44.40 $43.99 $44.15 $44.15 1,298,981
2024-06-04 $44.38 $44.57 $44.25 $44.54 $44.54 1,277,797
2024-06-03 $44.53 $44.89 $44.35 $44.88 $44.88 1,387,037
2024-05-31 $44.48 $44.72 $44.29 $44.65 $44.65 1,151,671
2024-05-30 $44.25 $44.50 $44.18 $44.31 $44.31 1,540,615
2024-05-29 $43.87 $43.93 $43.67 $43.74 $43.74 1,185,424
2024-05-28 $44.03 $44.40 $43.95 $44.16 $44.16 1,506,274
2024-05-24 $44.36 $44.65 $44.31 $44.38 $44.38 1,198,827
2024-05-23 $44.30 $44.37 $43.79 $43.80 $43.80 1,388,175
2024-05-22 $44.51 $44.60 $44.10 $44.21 $44.21 1,181,206
2024-05-21 $44.35 $44.61 $44.30 $44.58 $44.58 1,208,394
2024-05-20 $44.48 $44.53 $44.18 $44.19 $44.19 977,497
2024-05-17 $44.37 $44.66 $44.32 $44.54 $44.54 1,125,848
2024-05-16 $45.39 $45.39 $43.83 $44.43 $44.43 4,597,839
2024-05-15 $44.53 $44.80 $44.52 $44.77 $44.77 1,105,049
2024-05-14 $44.44 $44.82 $44.34 $44.72 $44.72 1,674,382
2024-05-13 $43.99 $44.07 $43.82 $43.97 $43.97 1,269,155
2024-05-10 $43.79 $43.92 $43.59 $43.60 $43.60 1,825,764
2024-05-09 $43.54 $43.64 $43.40 $43.49 $43.49 1,445,562
2024-05-08 $45.31 $45.46 $45.16 $45.40 $43.84 1,621,261
2024-05-07 $45.15 $45.29 $44.93 $44.98 $43.43 1,782,391
2024-05-06 $44.74 $44.82 $44.49 $44.78 $43.24 1,276,673
2024-05-03 $44.67 $44.81 $44.45 $44.45 $42.92 1,466,120
2024-05-02 $44.65 $44.70 $44.21 $44.51 $42.98 2,160,766
2024-05-01 $43.81 $43.96 $43.51 $43.65 $42.15 2,274,576
2024-04-30 $44.05 $44.23 $43.57 $43.58 $42.08 3,406,062
2024-04-29 $42.22 $42.35 $42.11 $42.18 $42.18 1,616,388
2024-04-26 $41.85 $41.97 $41.63 $41.90 $41.90 1,402,848
2024-04-25 $41.34 $41.89 $41.32 $41.81 $41.81 1,766,305
2024-04-24 $41.64 $41.76 $41.47 $41.69 $41.69 1,555,249
2024-04-23 $41.57 $41.93 $41.54 $41.89 $41.89 1,583,730
2024-04-22 $41.27 $41.73 $41.20 $41.62 $41.62 2,107,291
2024-04-19 $40.06 $40.56 $40.00 $40.52 $40.52 1,663,943
2024-04-18 $40.26 $40.47 $40.15 $40.39 $40.39 1,544,940
2024-04-17 $40.13 $40.25 $39.78 $39.98 $39.98 1,721,270
2024-04-16 $39.83 $39.87 $39.46 $39.65 $39.65 2,894,225
2024-04-15 $41.27 $41.40 $40.48 $40.57 $40.57 2,463,002
2024-04-12 $41.06 $41.21 $40.55 $40.63 $40.63 3,373,524
2024-04-11 $40.94 $41.06 $40.53 $40.95 $40.95 2,059,429
2024-04-10 $41.56 $41.87 $41.45 $41.81 $41.81 3,240,333
2024-04-09 $41.24 $41.33 $40.94 $41.16 $41.16 1,930,563
2024-04-08 $40.86 $41.07 $40.76 $41.01 $41.01 1,552,912
2024-04-05 $40.41 $40.72 $40.26 $40.72 $40.72 1,403,786
2024-04-04 $40.89 $40.96 $40.12 $40.17 $40.17 2,500,023
2024-04-03 $39.59 $40.18 $39.55 $40.13 $40.13 1,782,113
2024-04-02 $39.13 $39.34 $39.04 $39.32 $39.32 1,378,836
2024-04-01 $39.37 $39.45 $39.08 $39.31 $39.31 1,314,940
2024-03-28 $39.56 $39.59 $39.20 $39.36 $39.36 1,779,217
2024-03-27 $39.05 $39.16 $38.94 $38.99 $38.99 2,310,564
2024-03-26 $39.71 $39.81 $39.66 $39.70 $39.70 1,994,464
2024-03-25 $39.43 $39.69 $39.43 $39.52 $39.52 1,659,926
2024-03-22 $39.70 $39.74 $39.48 $39.52 $39.52 1,318,590
2024-03-21 $39.41 $39.74 $39.38 $39.50 $39.50 2,476,832
2024-03-20 $38.38 $39.06 $38.35 $39.06 $39.06 2,355,371
2024-03-19 $38.37 $38.57 $38.34 $38.50 $38.50 1,293,965
2024-03-18 $38.70 $38.70 $38.36 $38.42 $38.42 1,936,143
2024-03-15 $38.09 $38.29 $38.04 $38.21 $38.21 2,243,352
2024-03-14 $37.72 $37.81 $37.38 $37.53 $37.53 1,389,549
2024-03-13 $38.12 $38.19 $37.79 $37.99 $37.99 2,041,018
2024-03-12 $37.98 $38.09 $37.84 $38.01 $38.01 2,409,258
2024-03-11 $37.03 $37.20 $36.93 $37.13 $37.13 2,471,029
2024-03-08 $37.57 $37.72 $37.36 $37.44 $37.44 1,886,457
2024-03-07 $37.83 $38.03 $37.71 $37.88 $37.88 2,194,602
2024-03-06 $39.15 $39.34 $39.00 $39.23 $37.69 3,372,796
2024-03-05 $38.73 $39.12 $38.73 $38.93 $37.40 2,212,493
2024-03-04 $38.69 $38.91 $38.68 $38.78 $37.26 2,124,715
2024-03-01 $39.06 $39.16 $38.79 $38.98 $37.45 2,206,020
2024-02-29 $39.26 $39.31 $38.80 $39.18 $37.64 4,169,100
2024-02-28 $38.81 $38.90 $38.34 $38.49 $38.49 4,268,377
2024-02-27 $38.43 $38.50 $38.33 $38.36 $38.36 2,929,996
2024-02-26 $38.12 $38.20 $37.84 $38.08 $38.08 2,002,842
2024-02-23 $38.17 $38.31 $38.05 $38.20 $38.20 2,315,603
2024-02-22 $37.41 $37.77 $37.34 $37.71 $37.71 4,341,542
2024-02-21 $37.49 $37.64 $37.11 $37.22 $37.22 8,243,330
2024-02-20 $40.73 $40.93 $40.71 $40.85 $40.85 1,727,378
2024-02-16 $40.24 $40.46 $40.10 $40.32 $40.32 1,823,891
2024-02-15 $39.47 $39.88 $39.41 $39.87 $39.87 1,453,952
2024-02-14 $39.22 $39.38 $39.06 $39.29 $39.29 1,821,643
2024-02-13 $38.96 $38.98 $38.44 $38.65 $38.65 2,256,555
2024-02-12 $38.59 $38.96 $38.59 $38.83 $38.83 1,449,788
2024-02-09 $38.91 $39.03 $38.70 $39.03 $39.03 1,315,142
2024-02-08 $39.42 $39.53 $39.16 $39.25 $39.25 1,882,414
2024-02-07 $40.05 $40.08 $39.75 $39.95 $39.95 1,970,815
2024-02-06 $39.88 $40.20 $39.82 $39.99 $39.99 2,130,442
2024-02-05 $39.34 $39.42 $39.06 $39.34 $39.34 1,796,331
2024-02-02 $39.38 $39.48 $39.13 $39.35 $39.35 1,942,402
2024-02-01 $39.62 $39.62 $39.06 $39.50 $39.50 2,066,053
2024-01-31 $39.97 $40.04 $39.31 $39.33 $39.33 2,625,752
2024-01-30 $39.59 $39.88 $39.59 $39.86 $39.86 1,286,931
2024-01-29 $39.57 $39.69 $39.32 $39.68 $39.68 1,026,099
2024-01-26 $39.66 $39.73 $39.48 $39.65 $39.65 1,741,085
2024-01-25 $39.03 $39.05 $38.76 $39.00 $39.00 1,541,110
2024-01-24 $39.10 $39.11 $38.75 $38.75 $38.75 1,725,984
2024-01-23 $38.40 $38.53 $38.31 $38.43 $38.43 1,727,585
2024-01-22 $38.29 $38.52 $38.24 $38.33 $38.33 2,245,183
2024-01-19 $37.64 $38.01 $37.56 $37.99 $37.99 2,328,391
2024-01-18 $37.88 $37.96 $37.67 $37.89 $37.89 2,044,508
2024-01-17 $37.34 $37.65 $37.25 $37.58 $37.58 3,026,597
2024-01-16 $38.09 $38.15 $37.86 $37.95 $37.95 4,905,370
2024-01-12 $39.60 $39.74 $39.21 $39.38 $39.38 2,626,659
2024-01-11 $40.20 $40.23 $39.29 $39.42 $39.42 4,935,740
2024-01-10 $40.52 $40.70 $40.49 $40.64 $40.64 1,708,746
2024-01-09 $40.88 $40.93 $40.56 $40.58 $40.58 2,700,848
2024-01-08 $41.02 $41.43 $40.92 $41.43 $41.43 2,133,224
2024-01-05 $40.42 $40.91 $40.42 $40.74 $40.74 1,626,836
2024-01-04 $40.12 $40.54 $40.10 $40.31 $40.31 1,805,282
2024-01-03 $39.99 $40.09 $39.82 $40.00 $40.00 1,730,401
2024-01-02 $40.11 $40.28 $39.91 $40.12 $40.12 1,870,422
2023-12-29 $40.59 $40.64 $40.43 $40.54 $40.54 1,039,351
2023-12-28 $40.55 $40.70 $40.50 $40.52 $40.52 1,200,526
2023-12-27 $40.65 $40.77 $40.60 $40.73 $40.73 1,266,360
2023-12-26 $40.30 $40.65 $40.30 $40.55 $40.55 1,218,516
2023-12-22 $39.87 $40.29 $39.87 $40.27 $40.27 1,978,216
2023-12-21 $39.56 $39.73 $39.54 $39.72 $39.72 1,216,129
2023-12-20 $39.45 $39.59 $39.09 $39.09 $39.09 1,426,734
2023-12-19 $39.41 $39.53 $39.33 $39.40 $39.40 1,852,016
2023-12-18 $39.17 $39.20 $38.99 $39.05 $39.05 1,096,049
2023-12-15 $39.01 $39.25 $38.84 $38.85 $38.85 2,722,501
2023-12-14 $39.28 $39.84 $39.16 $39.64 $39.64 2,557,425
2023-12-13 $39.23 $39.53 $38.87 $39.48 $39.48 2,052,203
2023-12-12 $39.17 $39.27 $39.05 $39.26 $39.26 1,783,039
2023-12-11 $38.88 $39.10 $38.85 $39.00 $39.00 1,671,385
2023-12-08 $38.95 $39.23 $38.95 $39.21 $39.21 1,911,039
2023-12-07 $38.59 $38.82 $38.48 $38.82 $38.82 1,589,909
2023-12-06 $38.93 $39.11 $38.50 $38.52 $38.52 2,118,078
2023-12-05 $38.23 $38.39 $38.19 $38.19 $38.19 1,331,662
2023-12-04 $38.27 $38.49 $38.26 $38.35 $38.35 1,291,415
2023-12-01 $38.23 $38.70 $38.22 $38.66 $38.66 1,687,792
2023-11-30 $38.33 $38.46 $38.22 $38.43 $38.43 1,563,464
2023-11-29 $37.90 $38.18 $37.89 $38.03 $38.03 2,210,688
2023-11-28 $38.63 $38.80 $38.49 $38.59 $38.59 2,009,050
2023-11-27 $38.56 $38.63 $38.39 $38.61 $38.61 2,094,974
2023-11-24 $38.32 $38.67 $38.31 $38.62 $38.62 954,816
2023-11-22 $38.04 $38.10 $37.84 $38.04 $38.04 2,731,691
2023-11-21 $38.61 $38.69 $38.51 $38.57 $38.57 1,674,986
2023-11-20 $38.51 $38.79 $38.48 $38.74 $38.74 1,591,043
2023-11-17 $38.46 $38.61 $38.36 $38.58 $38.58 1,994,390
2023-11-16 $37.91 $38.16 $37.89 $38.04 $38.04 1,787,676
2023-11-15 $38.49 $38.55 $38.34 $38.47 $38.47 2,422,163
2023-11-14 $37.67 $37.96 $37.65 $37.88 $37.88 2,454,593
2023-11-13 $37.43 $37.49 $37.24 $37.42 $37.42 2,148,789
2023-11-10 $36.78 $37.07 $36.63 $37.03 $37.03 1,582,502
2023-11-09 $37.24 $37.37 $36.89 $36.97 $36.97 2,376,750
2023-11-08 $37.66 $37.82 $37.43 $37.59 $37.09 1,709,303
2023-11-07 $37.57 $37.73 $37.43 $37.69 $37.19 1,836,861
2023-11-06 $38.16 $38.17 $37.81 $37.93 $37.93 2,740,073
2023-11-03 $37.38 $37.55 $37.28 $37.44 $37.44 2,245,212
2023-11-02 $36.77 $37.05 $36.71 $37.02 $37.02 2,263,660
2023-11-01 $36.20 $36.40 $36.02 $36.26 $36.26 2,626,323
2023-10-31 $36.39 $36.49 $36.07 $36.33 $36.33 3,072,195
2023-10-30 $36.53 $36.61 $35.30 $36.02 $36.02 6,728,012
2023-10-27 $37.15 $37.21 $36.59 $36.71 $36.71 3,440,797
2023-10-26 $37.44 $37.58 $37.13 $37.28 $37.28 2,209,266
2023-10-25 $37.68 $37.79 $37.51 $37.58 $37.58 1,552,112
2023-10-24 $37.54 $37.78 $37.48 $37.68 $37.68 1,320,537
2023-10-23 $37.64 $37.95 $37.55 $37.69 $37.69 1,394,802
2023-10-20 $37.94 $38.07 $37.62 $37.69 $37.69 3,502,119
2023-10-19 $39.17 $39.41 $39.01 $39.11 $39.11 2,447,243
2023-10-18 $40.05 $40.10 $39.61 $39.67 $39.67 1,744,011
2023-10-17 $39.80 $40.34 $39.80 $40.09 $40.09 1,343,437
2023-10-16 $40.04 $40.15 $39.80 $40.09 $40.09 1,244,002
2023-10-13 $40.00 $40.22 $39.66 $39.75 $39.75 2,192,791
2023-10-12 $40.47 $40.51 $40.14 $40.30 $40.30 1,243,912
2023-10-11 $40.82 $40.94 $40.62 $40.83 $40.83 1,417,302
2023-10-10 $40.55 $40.63 $40.36 $40.53 $40.53 2,378,791
2023-10-09 $39.56 $39.88 $39.48 $39.76 $39.76 1,699,520
2023-10-06 $40.03 $40.58 $39.86 $40.48 $40.48 2,522,104
2023-10-05 $39.18 $39.82 $39.17 $39.78 $39.78 2,021,659
2023-10-04 $39.37 $39.39 $38.92 $39.31 $39.31 1,748,871
2023-10-03 $39.61 $39.65 $39.13 $39.32 $39.32 3,028,891
2023-10-02 $39.42 $39.45 $38.90 $39.02 $39.02 2,230,387
2023-09-29 $39.93 $39.96 $39.41 $39.46 $39.46 1,376,105
2023-09-28 $39.30 $39.77 $39.28 $39.68 $39.68 1,577,753
2023-09-27 $39.18 $39.19 $38.87 $39.16 $39.16 1,314,187
2023-09-26 $39.16 $39.36 $38.91 $38.97 $38.97 1,123,504
2023-09-25 $39.21 $39.46 $39.05 $39.42 $39.42 1,677,600
2023-09-22 $40.05 $40.05 $39.46 $39.54 $39.54 2,023,488
2023-09-21 $39.52 $39.64 $39.25 $39.26 $39.26 1,513,372
2023-09-20 $39.51 $39.74 $39.09 $39.11 $39.11 1,629,489
2023-09-19 $39.35 $39.47 $39.29 $39.45 $39.45 1,332,953
2023-09-18 $39.16 $39.17 $38.84 $39.02 $39.02 1,618,774
2023-09-15 $39.39 $39.63 $39.27 $39.27 $39.27 2,105,391
2023-09-14 $39.28 $39.54 $39.26 $39.37 $39.37 2,556,064
2023-09-13 $38.72 $38.91 $38.51 $38.54 $38.54 2,449,944
2023-09-12 $37.58 $38.11 $37.57 $37.90 $37.90 3,020,431
2023-09-11 $37.39 $37.57 $37.34 $37.47 $37.47 1,911,468
2023-09-08 $36.73 $37.00 $36.65 $36.97 $36.97 1,665,179
2023-09-07 $37.09 $37.20 $36.86 $36.87 $36.87 1,789,738
2023-09-06 $36.98 $37.17 $36.88 $36.98 $36.98 1,655,224
2023-09-05 $37.64 $37.76 $37.22 $37.22 $37.22 1,501,760
2023-09-01 $37.64 $37.79 $37.50 $37.55 $37.55 1,519,263
2023-08-31 $37.75 $37.77 $37.27 $37.32 $37.32 2,543,151
2023-08-30 $38.29 $38.48 $38.00 $38.01 $38.01 1,667,830
2023-08-29 $37.90 $38.21 $37.89 $38.21 $38.21 1,503,799
2023-08-28 $37.71 $38.02 $37.69 $37.96 $37.96 1,140,474
2023-08-25 $37.77 $37.80 $37.31 $37.51 $37.51 1,403,446
2023-08-24 $37.66 $37.88 $37.55 $37.55 $37.55 1,136,303
2023-08-23 $37.38 $37.67 $37.34 $37.61 $37.61 1,333,144
2023-08-22 $37.64 $37.70 $37.34 $37.38 $37.38 2,129,973
2023-08-21 $37.68 $37.78 $37.49 $37.75 $37.75 1,678,926
2023-08-18 $37.37 $37.75 $37.32 $37.66 $37.66 1,987,406
2023-08-17 $38.33 $38.43 $37.92 $37.93 $37.93 2,378,878
2023-08-16 $38.05 $38.20 $37.94 $37.99 $37.99 2,390,123
2023-08-15 $38.99 $38.99 $38.58 $38.62 $38.62 2,943,435
2023-08-14 $39.57 $39.81 $39.33 $39.78 $39.78 1,320,887
2023-08-11 $40.00 $40.26 $39.96 $40.11 $40.11 1,636,304
2023-08-10 $40.48 $40.78 $40.29 $40.38 $40.38 1,512,016
2023-08-09 $40.71 $41.03 $40.67 $40.79 $40.29 1,796,415
2023-08-08 $40.63 $40.95 $40.38 $40.91 $40.41 1,523,359
2023-08-07 $41.40 $41.55 $41.14 $41.52 $41.01 1,948,457
2023-08-04 $40.83 $41.10 $40.69 $40.79 $40.79 1,677,859
2023-08-03 $40.63 $41.01 $40.54 $40.99 $40.99 1,686,196
2023-08-02 $41.09 $41.15 $40.53 $40.66 $40.66 2,322,766
2023-08-01 $42.17 $42.47 $41.85 $42.21 $42.21 2,127,264
2023-07-31 $41.95 $42.05 $41.67 $41.78 $41.78 1,429,121
2023-07-28 $41.79 $41.84 $41.62 $41.73 $41.73 1,222,229
2023-07-27 $41.47 $41.58 $41.20 $41.22 $41.22 1,661,613
2023-07-26 $41.56 $42.05 $41.56 $41.91 $41.91 1,501,049
2023-07-25 $41.55 $41.67 $41.45 $41.54 $41.54 1,331,398
2023-07-24 $41.10 $41.48 $41.10 $41.37 $41.37 1,082,961
2023-07-21 $41.58 $41.58 $41.36 $41.37 $41.37 1,102,447
2023-07-20 $41.27 $41.46 $41.17 $41.40 $41.40 1,506,424
2023-07-19 $40.78 $40.91 $40.68 $40.79 $40.79 1,564,927
2023-07-18 $40.54 $41.02 $40.51 $40.96 $40.96 1,689,500
2023-07-17 $40.57 $40.75 $40.53 $40.73 $40.73 1,399,569
2023-07-14 $40.56 $40.63 $40.27 $40.36 $40.36 1,255,178
2023-07-13 $40.49 $40.59 $40.35 $40.55 $40.55 1,500,344
2023-07-12 $39.87 $40.21 $39.79 $40.09 $40.09 1,920,112
2023-07-11 $39.01 $39.09 $38.86 $39.05 $39.05 1,272,677
2023-07-10 $38.99 $39.24 $38.95 $39.09 $39.09 1,309,115
2023-07-07 $39.00 $39.46 $38.99 $39.27 $39.27 1,403,397
2023-07-06 $39.18 $39.21 $38.78 $39.00 $39.00 1,328,080
2023-07-05 $39.65 $39.72 $39.52 $39.57 $39.57 1,510,359
2023-07-03 $39.83 $40.05 $39.76 $39.95 $39.95 1,284,276
2023-06-30 $39.75 $39.84 $39.59 $39.62 $39.62 1,801,524
2023-06-29 $38.89 $39.27 $38.88 $39.22 $39.22 1,140,979
2023-06-28 $38.87 $38.95 $38.76 $38.90 $38.90 1,174,507
2023-06-27 $38.80 $39.07 $38.67 $39.01 $39.01 1,164,566
2023-06-26 $38.40 $38.64 $38.40 $38.47 $38.47 945,757
2023-06-23 $38.27 $38.49 $38.16 $38.23 $38.23 1,296,620
2023-06-22 $38.83 $38.90 $38.65 $38.70 $38.70 1,427,014
2023-06-21 $39.19 $39.50 $39.17 $39.42 $39.42 1,151,039
2023-06-20 $39.39 $39.42 $39.14 $39.37 $39.37 1,260,763
2023-06-16 $39.18 $39.33 $39.06 $39.18 $39.18 1,701,467
2023-06-15 $38.84 $39.08 $38.78 $39.05 $39.05 1,696,019
2023-06-14 $38.89 $39.14 $38.55 $38.65 $38.65 1,912,548
2023-06-13 $38.36 $38.68 $38.34 $38.46 $38.46 1,587,171
2023-06-12 $38.19 $38.24 $37.91 $38.09 $38.09 1,236,356
2023-06-09 $38.23 $38.47 $38.19 $38.45 $38.45 828,084
2023-06-08 $38.45 $38.51 $38.21 $38.45 $38.45 1,066,787
2023-06-07 $38.59 $38.59 $38.30 $38.38 $38.38 1,584,498
2023-06-06 $37.75 $38.20 $37.70 $38.20 $38.20 1,198,360
2023-06-05 $37.92 $37.93 $37.57 $37.73 $37.73 1,090,930
2023-06-02 $37.81 $37.88 $37.71 $37.82 $37.82 1,331,696
2023-06-01 $36.99 $37.51 $36.99 $37.42 $37.42 1,628,709
2023-05-31 $36.96 $36.98 $36.64 $36.82 $36.82 1,714,103
2023-05-30 $37.61 $37.66 $37.20 $37.42 $37.42 1,225,811
2023-05-26 $37.76 $37.95 $37.69 $37.82 $37.82 1,266,991
2023-05-25 $37.67 $37.72 $37.32 $37.58 $37.58 1,834,605
2023-05-24 $37.34 $37.41 $37.09 $37.20 $37.20 2,414,123
2023-05-23 $38.32 $38.54 $38.15 $38.16 $38.16 1,297,867
2023-05-22 $38.49 $38.60 $38.38 $38.53 $38.53 1,070,152
2023-05-19 $38.38 $38.50 $38.08 $38.32 $38.32 1,184,829
2023-05-18 $38.40 $38.40 $37.98 $38.25 $38.25 1,735,827
2023-05-17 $37.86 $38.14 $37.71 $37.97 $37.97 1,278,519
2023-05-16 $38.16 $38.28 $37.79 $37.84 $37.84 1,399,985
2023-05-15 $38.24 $38.59 $38.16 $38.44 $38.44 1,656,872
2023-05-12 $37.72 $37.81 $37.38 $37.50 $37.50 1,141,120
2023-05-11 $37.09 $37.52 $36.97 $37.45 $37.45 1,721,985
2023-05-10 $38.39 $38.39 $37.83 $38.11 $37.61 1,620,548
2023-05-09 $37.76 $38.07 $37.72 $37.98 $37.48 1,620,648
2023-05-08 $38.19 $38.44 $38.15 $38.19 $37.69 1,855,570
2023-05-05 $37.66 $38.34 $37.59 $38.20 $37.70 2,833,547
2023-05-04 $37.42 $37.55 $36.72 $37.04 $36.55 2,912,474
2023-05-03 $37.41 $37.57 $37.02 $37.06 $36.57 2,890,456
2023-05-02 $37.74 $37.84 $36.83 $37.07 $36.58 2,854,757
2023-05-01 $36.24 $36.33 $35.81 $35.83 $35.36 1,172,492
2023-04-28 $35.68 $36.14 $35.65 $36.05 $36.05 1,750,903
2023-04-27 $35.95 $36.26 $35.90 $36.23 $36.23 2,536,379
2023-04-26 $35.52 $35.87 $35.43 $35.55 $35.55 3,568,814
2023-04-25 $35.27 $35.33 $34.89 $34.93 $34.93 2,377,766
2023-04-24 $35.78 $35.96 $35.70 $35.85 $35.85 1,703,985
2023-04-21 $35.48 $35.73 $35.30 $35.69 $35.69 1,393,325
2023-04-20 $35.72 $35.99 $35.72 $35.93 $35.93 1,118,284
2023-04-19 $35.69 $35.93 $35.65 $35.87 $35.87 1,758,058
2023-04-18 $35.91 $35.98 $35.70 $35.80 $35.80 1,956,984
2023-04-17 $35.78 $36.09 $35.60 $36.08 $36.08 2,076,217
2023-04-14 $36.53 $36.69 $36.26 $36.34 $36.34 2,247,565
2023-04-13 $35.50 $35.72 $35.37 $35.67 $35.67 1,259,655
2023-04-12 $35.25 $35.32 $35.02 $35.09 $35.09 2,040,427
2023-04-11 $34.95 $35.11 $34.92 $34.99 $34.99 1,291,757
2023-04-10 $35.23 $35.36 $35.01 $35.13 $35.13 1,226,925
2023-04-06 $34.83 $35.30 $34.82 $35.18 $35.18 1,420,279
2023-04-05 $34.56 $34.75 $34.41 $34.69 $34.69 1,184,063
2023-04-04 $34.94 $34.97 $34.40 $34.65 $34.65 1,297,914
2023-04-03 $34.70 $34.91 $34.56 $34.72 $34.72 1,168,015
2023-03-31 $34.13 $34.22 $33.99 $34.13 $34.13 1,716,520
2023-03-30 $34.56 $34.56 $34.24 $34.29 $34.29 1,263,025
2023-03-29 $34.20 $34.35 $34.07 $34.22 $34.22 2,183,486
2023-03-28 $33.32 $33.62 $33.25 $33.46 $33.46 1,620,243
2023-03-27 $33.41 $33.65 $33.30 $33.64 $33.64 2,071,828
2023-03-24 $32.63 $33.08 $32.41 $33.08 $33.08 3,583,913
2023-03-23 $34.06 $34.22 $33.23 $33.48 $33.48 3,164,221
2023-03-22 $34.95 $34.95 $34.30 $34.30 $34.30 3,846,828
2023-03-21 $33.99 $34.30 $33.86 $33.93 $33.93 2,954,393
2023-03-20 $32.93 $33.47 $32.90 $33.25 $33.25 3,592,322
2023-03-17 $33.10 $33.39 $32.84 $33.08 $33.08 3,440,087
2023-03-16 $33.29 $34.49 $33.29 $34.49 $34.49 4,601,136
2023-03-15 $32.93 $33.87 $32.91 $33.79 $33.79 8,781,809
2023-03-14 $35.19 $35.39 $34.89 $35.13 $35.13 3,802,069
2023-03-13 $34.20 $35.02 $34.19 $34.60 $34.60 7,471,492
2023-03-10 $35.54 $35.86 $35.14 $35.31 $35.31 5,830,712
2023-03-09 $37.09 $37.26 $36.63 $36.72 $36.72 2,448,586
2023-03-08 $37.40 $37.67 $37.19 $37.34 $37.34 1,990,719
2023-03-07 $37.48 $37.49 $36.87 $37.01 $37.01 2,364,187
2023-03-06 $36.88 $37.28 $36.85 $37.20 $37.20 1,588,022
2023-03-03 $36.91 $37.25 $36.88 $37.24 $37.24 1,649,307
2023-03-02 $36.89 $37.03 $36.62 $36.97 $36.97 2,147,919
2023-03-01 $38.38 $38.53 $38.24 $38.35 $37.19 3,010,775
2023-02-28 $38.58 $38.59 $38.29 $38.31 $37.15 2,455,869
2023-02-27 $38.07 $38.20 $37.94 $37.98 $36.83 2,037,139
2023-02-24 $37.85 $38.09 $37.83 $38.02 $36.87 1,695,628
2023-02-23 $38.00 $38.13 $37.78 $37.98 $36.83 2,433,209
2023-02-22 $38.46 $38.59 $38.25 $38.27 $37.12 2,996,798
2023-02-21 $39.21 $39.63 $39.00 $39.04 $37.86 4,068,225
2023-02-17 $37.09 $37.40 $37.02 $37.34 $37.34 2,052,225
2023-02-16 $36.87 $37.28 $36.87 $37.10 $37.10 1,749,869
2023-02-15 $36.66 $36.89 $36.62 $36.88 $36.88 1,491,770
2023-02-14 $36.83 $37.29 $36.81 $37.22 $37.22 1,525,570
2023-02-13 $37.06 $37.30 $37.05 $37.27 $37.27 1,089,020
2023-02-10 $36.95 $36.97 $36.75 $36.85 $36.85 1,929,973
2023-02-09 $37.68 $37.72 $37.21 $37.23 $37.23 2,354,358
2023-02-08 $36.90 $36.99 $36.81 $36.85 $36.85 1,965,839
2023-02-07 $36.17 $36.59 $36.15 $36.48 $36.48 2,097,691
2023-02-06 $35.76 $35.92 $35.64 $35.92 $35.92 1,884,333
2023-02-03 $36.09 $36.31 $35.95 $35.99 $35.99 2,246,423
2023-02-02 $36.53 $36.53 $36.07 $36.23 $36.23 2,479,520
2023-02-01 $36.72 $37.15 $36.65 $36.94 $36.94 3,349,749
2023-01-31 $36.77 $36.95 $36.63 $36.94 $36.94 1,833,366
2023-01-30 $37.13 $37.32 $37.06 $37.06 $37.06 1,636,816
2023-01-27 $37.22 $37.36 $37.04 $37.15 $37.15 1,817,487
2023-01-26 $37.19 $37.50 $37.05 $37.48 $37.48 1,537,325
2023-01-25 $36.75 $37.14 $36.74 $37.08 $37.08 2,120,957
2023-01-24 $36.52 $36.79 $36.41 $36.69 $36.69 1,779,208
2023-01-23 $36.61 $36.82 $36.59 $36.82 $36.82 2,103,037
2023-01-20 $36.47 $36.85 $36.41 $36.84 $36.84 1,985,214
2023-01-19 $35.88 $36.43 $35.88 $36.39 $36.39 2,288,646
2023-01-18 $36.55 $36.65 $36.18 $36.18 $36.18 2,902,333
2023-01-17 $36.50 $36.55 $36.10 $36.30 $36.30 2,010,861
2023-01-13 $35.71 $36.20 $35.67 $36.15 $36.15 3,153,365
2023-01-12 $35.54 $35.61 $35.21 $35.42 $35.42 2,882,624
2023-01-11 $34.58 $34.68 $34.53 $34.60 $34.60 1,409,770
2023-01-10 $34.34 $34.41 $34.17 $34.39 $34.39 1,531,606
2023-01-09 $34.24 $34.39 $34.16 $34.16 $34.16 1,903,868
2023-01-06 $33.78 $34.34 $33.67 $34.31 $34.31 2,431,822
2023-01-05 $33.41 $33.91 $33.36 $33.76 $33.76 4,549,432
2023-01-04 $32.62 $32.77 $32.48 $32.68 $32.68 2,680,103
2023-01-03 $31.69 $31.89 $31.51 $31.63 $31.63 2,033,301
2022-12-30 $31.06 $31.27 $31.05 $31.16 $31.16 891,878
2022-12-29 $31.20 $31.29 $31.17 $31.21 $31.21 1,522,881
2022-12-28 $31.45 $31.50 $31.02 $31.03 $31.03 1,664,299
2022-12-27 $30.98 $31.13 $30.93 $31.07 $31.07 981,204
2022-12-23 $30.75 $30.94 $30.64 $30.94 $30.94 1,014,955
2022-12-22 $30.89 $30.94 $30.50 $30.78 $30.78 2,211,378
2022-12-21 $30.78 $30.92 $30.75 $30.85 $30.85 1,688,272
2022-12-20 $30.33 $30.61 $30.31 $30.46 $30.46 2,069,831
2022-12-19 $30.00 $30.24 $29.80 $29.96 $29.96 2,118,646
2022-12-16 $29.79 $29.97 $29.63 $29.88 $29.88 2,575,940
2022-12-15 $30.18 $30.22 $29.87 $29.97 $29.97 2,249,537
2022-12-14 $30.92 $30.93 $30.52 $30.62 $30.62 2,142,361
2022-12-13 $31.19 $31.27 $30.69 $30.85 $30.85 3,498,187
2022-12-12 $30.37 $30.52 $30.25 $30.46 $30.46 2,446,631
2022-12-09 $30.47 $30.59 $30.36 $30.36 $30.36 1,685,680
2022-12-08 $30.27 $30.41 $30.15 $30.23 $30.23 1,531,726
2022-12-07 $30.26 $30.43 $30.06 $30.07 $30.07 1,749,593
2022-12-06 $30.57 $30.73 $30.27 $30.37 $30.37 2,142,100
2022-12-05 $30.77 $30.84 $30.34 $30.40 $30.40 2,349,169
2022-12-02 $30.32 $30.66 $30.32 $30.58 $30.58 2,012,595
2022-12-01 $30.85 $30.88 $30.49 $30.55 $30.55 1,778,932
2022-11-30 $30.69 $30.89 $30.28 $30.86 $30.86 2,854,111
2022-11-29 $30.55 $30.87 $30.44 $30.48 $30.48 3,336,969
2022-11-28 $29.43 $29.57 $29.27 $29.28 $29.28 2,028,140
2022-11-25 $29.64 $29.80 $29.58 $29.72 $29.72 756,638
2022-11-23 $29.33 $29.56 $29.31 $29.47 $29.47 2,596,458
2022-11-22 $28.85 $29.14 $28.81 $28.95 $28.95 1,887,405
2022-11-21 $28.72 $28.77 $28.51 $28.75 $28.75 2,024,385
2022-11-18 $28.67 $28.69 $28.44 $28.55 $28.55 1,711,626
2022-11-17 $28.12 $28.59 $28.11 $28.58 $28.58 2,385,580
2022-11-16 $28.41 $28.46 $28.23 $28.27 $28.27 2,114,775
2022-11-15 $28.88 $28.88 $28.10 $28.25 $28.25 2,694,195
2022-11-14 $28.36 $28.48 $28.14 $28.19 $28.19 2,350,177
2022-11-11 $27.94 $28.13 $27.77 $28.05 $28.05 2,447,238
2022-11-10 $27.65 $27.86 $27.48 $27.85 $27.85 3,333,503
2022-11-09 $27.36 $27.46 $27.12 $27.14 $27.14 2,022,289
2022-11-08 $27.70 $27.92 $27.60 $27.73 $27.73 2,163,835
2022-11-07 $27.52 $27.76 $27.50 $27.58 $27.58 3,729,826
2022-11-04 $27.66 $28.24 $27.47 $28.16 $28.16 8,836,001
2022-11-03 $25.62 $26.00 $25.62 $25.89 $25.89 3,008,940
2022-11-02 $26.28 $26.63 $26.08 $26.10 $26.10 2,955,853
2022-11-01 $26.66 $26.69 $26.33 $26.44 $26.44 2,607,902
2022-10-31 $25.65 $26.22 $25.64 $25.91 $25.91 2,504,451
2022-10-28 $25.75 $25.97 $25.61 $25.93 $25.93 2,461,109
2022-10-27 $26.19 $26.44 $25.98 $26.04 $26.04 2,919,927
2022-10-26 $25.76 $26.10 $25.73 $25.91 $25.91 3,709,245
2022-10-25 $25.73 $25.90 $25.49 $25.69 $25.69 4,818,096
2022-10-24 $26.72 $27.09 $26.71 $26.94 $26.94 2,829,958
2022-10-21 $26.47 $27.24 $26.40 $27.22 $27.22 3,277,164
2022-10-20 $26.85 $27.17 $26.55 $26.62 $26.62 2,615,135
2022-10-19 $26.91 $26.96 $26.50 $26.64 $26.64 3,438,941
2022-10-18 $26.92 $26.96 $26.46 $26.70 $26.70 3,525,058
2022-10-17 $27.10 $27.30 $26.80 $26.82 $26.82 4,804,660
2022-10-14 $26.19 $26.46 $25.80 $25.82 $25.82 4,186,338
2022-10-13 $25.60 $26.50 $25.43 $26.32 $26.32 5,743,653
2022-10-12 $24.86 $25.22 $24.77 $25.01 $25.01 3,333,922
2022-10-11 $25.49 $25.68 $25.00 $25.10 $25.10 4,396,991
2022-10-10 $26.06 $26.11 $25.68 $25.74 $25.74 2,687,713
2022-10-07 $26.31 $26.36 $26.05 $26.15 $26.15 3,246,675
2022-10-06 $26.66 $26.77 $26.35 $26.39 $26.39 2,977,393
2022-10-05 $26.82 $27.12 $26.63 $27.01 $27.01 3,781,628
2022-10-04 $27.45 $27.85 $27.37 $27.74 $27.74 4,922,436
2022-10-03 $26.17 $26.46 $25.92 $26.29 $26.29 3,447,351
2022-09-30 $26.13 $26.48 $26.04 $26.07 $26.07 3,619,676
2022-09-29 $25.85 $26.17 $25.63 $26.03 $26.03 4,292,514
2022-09-28 $25.81 $26.71 $25.77 $26.58 $26.58 5,210,994
2022-09-27 $27.04 $27.16 $26.56 $26.68 $26.68 4,441,026
2022-09-26 $27.16 $27.48 $26.81 $27.04 $27.04 5,073,481
2022-09-23 $28.43 $28.46 $27.91 $28.16 $28.16 4,424,554
2022-09-22 $29.52 $29.57 $29.10 $29.22 $29.22 2,991,015
2022-09-21 $30.10 $30.12 $29.46 $29.46 $29.46 3,873,676
2022-09-20 $30.59 $30.68 $30.22 $30.39 $30.39 3,127,746
2022-09-19 $30.22 $30.58 $30.12 $30.54 $30.54 1,455,299
2022-09-16 $30.34 $30.52 $30.26 $30.46 $30.46 3,194,961
2022-09-15 $30.41 $30.87 $30.40 $30.67 $30.67 2,792,718
2022-09-14 $30.24 $30.44 $30.11 $30.33 $30.33 2,851,694
2022-09-13 $30.70 $30.99 $30.44 $30.48 $30.48 3,375,321
2022-09-12 $31.42 $31.75 $31.38 $31.47 $31.47 2,610,629
2022-09-09 $30.74 $30.96 $30.56 $30.90 $30.90 2,808,756
2022-09-08 $30.16 $30.61 $30.08 $30.57 $30.57 2,541,953
2022-09-07 $29.91 $30.44 $29.85 $30.38 $30.38 2,869,227
2022-09-06 $31.14 $31.17 $30.59 $30.76 $30.76 2,318,541
2022-09-02 $30.87 $31.22 $30.52 $30.59 $30.59 3,025,291
2022-09-01 $30.40 $30.46 $30.06 $30.38 $30.38 3,027,187
2022-08-31 $30.88 $31.15 $30.80 $30.83 $30.83 2,349,475
2022-08-30 $31.38 $31.41 $30.87 $30.92 $30.92 2,613,447
2022-08-29 $30.87 $31.27 $30.75 $31.14 $31.14 1,731,631
2022-08-26 $31.45 $31.52 $30.85 $30.86 $30.86 2,407,293
2022-08-25 $30.90 $31.19 $30.83 $31.17 $31.17 1,612,189
2022-08-24 $30.73 $31.02 $30.60 $30.85 $30.85 2,511,027
2022-08-23 $31.39 $31.61 $31.35 $31.41 $31.41 2,154,820
2022-08-22 $31.78 $31.90 $31.67 $31.72 $31.72 3,396,420
2022-08-19 $31.88 $31.95 $31.63 $31.81 $31.81 3,512,115
2022-08-18 $32.59 $32.59 $32.32 $32.41 $32.41 1,503,535
2022-08-17 $32.82 $33.07 $32.74 $33.04 $32.59 2,483,465
2022-08-16 $33.22 $33.44 $33.19 $33.40 $32.94 1,925,712
2022-08-15 $33.11 $33.22 $32.89 $33.15 $32.70 1,547,812
2022-08-12 $33.46 $33.63 $33.31 $33.61 $33.15 1,800,448
2022-08-11 $33.50 $33.65 $33.39 $33.50 $33.04 1,794,557
2022-08-10 $33.24 $33.47 $33.19 $33.29 $32.83 2,242,351
2022-08-09 $33.44 $33.68 $33.32 $33.45 $32.99 2,490,998
2022-08-08 $33.16 $33.23 $32.92 $32.94 $32.49 1,880,163
2022-08-05 $32.45 $32.83 $32.42 $32.81 $32.36 2,076,860
2022-08-04 $32.76 $32.87 $32.66 $32.71 $32.26 2,075,996
2022-08-03 $32.84 $33.05 $32.66 $32.85 $32.40 3,096,574
2022-08-02 $32.85 $32.89 $32.42 $32.45 $32.01 3,163,586
2022-08-01 $33.56 $33.79 $33.11 $33.44 $32.98 4,101,440
2022-07-29 $31.00 $31.44 $30.93 $31.40 $30.97 2,889,733
2022-07-28 $31.42 $31.45 $31.09 $31.39 $30.96 2,198,905
2022-07-27 $31.62 $32.01 $31.54 $31.95 $31.51 1,954,888
2022-07-26 $31.55 $31.68 $31.32 $31.40 $30.97 1,805,887
2022-07-25 $31.77 $31.93 $31.61 $31.83 $31.39 2,377,751
2022-07-22 $30.99 $31.22 $30.78 $30.92 $30.50 2,030,303
2022-07-21 $30.69 $31.35 $30.63 $31.33 $30.90 3,096,326
2022-07-20 $31.10 $31.18 $30.74 $30.94 $30.52 2,292,508
2022-07-19 $31.37 $31.61 $31.28 $31.57 $31.14 3,802,271
2022-07-18 $31.14 $31.36 $30.92 $31.01 $30.59 2,759,291
2022-07-15 $30.31 $30.72 $30.08 $30.65 $30.23 3,333,605
2022-07-14 $30.42 $30.43 $30.12 $30.36 $29.94 3,100,200
2022-07-13 $31.34 $31.49 $30.96 $31.37 $30.94 2,714,940
2022-07-12 $31.00 $31.62 $30.95 $31.35 $30.92 1,780,375
2022-07-11 $31.49 $31.64 $31.32 $31.40 $30.97 1,796,268
2022-07-08 $31.59 $31.76 $31.40 $31.58 $31.15 2,530,694
2022-07-07 $31.89 $32.24 $31.89 $32.06 $31.62 2,065,790
2022-07-06 $30.96 $31.26 $30.74 $31.15 $30.72 2,938,869
2022-07-05 $31.42 $31.63 $31.08 $31.61 $31.18 3,098,251
2022-07-01 $32.20 $32.72 $31.96 $32.68 $32.23 2,408,622
2022-06-30 $32.48 $32.69 $32.10 $32.67 $32.22 2,992,993
2022-06-29 $33.68 $33.68 $33.31 $33.39 $32.93 2,489,404
2022-06-28 $33.35 $33.57 $32.96 $33.00 $32.55 2,518,208
2022-06-27 $33.05 $33.23 $32.87 $32.92 $32.47 2,366,673
2022-06-24 $32.69 $33.05 $32.66 $33.03 $32.58 2,794,853
2022-06-23 $32.69 $32.71 $31.97 $32.34 $31.90 4,017,819
2022-06-22 $32.50 $32.93 $32.47 $32.65 $32.20 3,802,673
2022-06-21 $33.29 $33.30 $32.91 $33.13 $32.68 5,026,709
2022-06-17 $31.40 $31.56 $30.77 $30.97 $30.55 3,755,849
2022-06-16 $31.48 $31.77 $31.23 $31.63 $31.20 3,725,422
2022-06-15 $32.25 $32.36 $31.69 $32.16 $31.72 6,107,725
2022-06-14 $31.30 $31.41 $30.90 $31.14 $30.71 3,902,704
2022-06-13 $30.63 $30.90 $30.40 $30.67 $30.25 3,884,007
2022-06-10 $31.13 $31.17 $30.68 $30.81 $30.39 3,630,058
2022-06-09 $32.24 $32.28 $31.77 $31.78 $31.34 2,970,292
2022-06-08 $32.75 $32.82 $32.38 $32.50 $32.05 2,459,389
2022-06-07 $33.17 $33.49 $33.13 $33.46 $33.00 2,043,738
2022-06-06 $33.69 $33.81 $33.28 $33.38 $32.92 2,501,740
2022-06-03 $33.13 $33.24 $32.93 $32.97 $32.52 1,392,763
2022-06-02 $33.14 $33.37 $32.95 $33.37 $32.91 2,196,863
2022-06-01 $33.56 $33.57 $32.94 $33.14 $32.69 3,110,870
2022-05-31 $33.38 $33.71 $33.36 $33.46 $33.00 2,807,347
2022-05-27 $33.66 $33.76 $33.41 $33.69 $33.23 2,965,487
2022-05-26 $32.90 $33.16 $32.90 $33.01 $32.56 2,182,243
2022-05-25 $32.75 $33.08 $32.52 $32.82 $32.37 3,248,797
2022-05-24 $32.57 $32.84 $32.31 $32.72 $32.27 4,758,123
2022-05-23 $31.24 $31.67 $31.22 $31.40 $30.97 3,245,900
2022-05-20 $31.12 $31.12 $30.28 $30.75 $30.33 2,594,384
2022-05-19 $30.24 $30.67 $30.22 $30.52 $30.10 3,837,689
2022-05-18 $30.74 $31.04 $30.50 $30.57 $30.15 3,369,496
2022-05-17 $31.33 $31.52 $31.18 $31.41 $30.98 2,550,259
2022-05-16 $30.58 $30.98 $30.41 $30.78 $30.36 2,296,127
2022-05-13 $30.33 $30.78 $30.26 $30.71 $30.29 3,412,345
2022-05-12 $29.68 $29.90 $29.17 $29.55 $29.15 3,934,384
2022-05-11 $30.78 $31.16 $30.25 $30.28 $29.87 3,784,171
2022-05-10 $30.96 $31.01 $30.25 $30.75 $30.33 3,511,962
2022-05-09 $30.68 $30.74 $30.31 $30.43 $30.01 2,807,542
2022-05-06 $31.17 $31.32 $30.90 $31.25 $30.82 3,494,392
2022-05-05 $31.74 $31.90 $31.22 $31.44 $31.01 4,131,012
2022-05-04 $32.43 $33.01 $32.16 $32.95 $32.50 3,329,131
2022-05-03 $31.99 $32.35 $31.80 $32.18 $31.74 3,745,460
2022-05-02 $31.01 $31.13 $30.50 $30.89 $30.47 3,269,474
2022-04-29 $30.83 $32.31 $30.81 $31.01 $30.59 7,099,930
2022-04-28 $30.72 $31.12 $30.42 $31.00 $30.58 3,834,254
2022-04-27 $30.52 $30.64 $30.26 $30.44 $30.02 4,292,304
2022-04-26 $30.64 $30.71 $29.84 $29.84 $29.43 4,460,302
2022-04-25 $32.34 $32.44 $31.77 $32.38 $31.94 5,241,536
2022-04-22 $33.88 $33.91 $33.42 $33.44 $32.98 3,283,953
2022-04-21 $34.99 $35.06 $34.43 $34.51 $34.04 2,682,749
2022-04-20 $35.08 $35.24 $34.86 $34.97 $34.49 2,394,502
2022-04-19 $34.11 $34.38 $34.09 $34.36 $33.89 1,949,000
2022-04-18 $33.85 $34.12 $33.80 $33.89 $33.43 1,827,929
2022-04-14 $33.97 $34.13 $33.86 $33.94 $33.48 1,913,608
2022-04-13 $33.84 $33.97 $33.69 $33.96 $33.49 2,423,086
2022-04-12 $33.91 $34.12 $33.43 $33.51 $33.05 2,794,183
2022-04-11 $34.75 $34.93 $34.54 $34.62 $34.15 2,037,032
2022-04-08 $34.24 $34.62 $34.23 $34.53 $34.06 2,310,586
2022-04-07 $34.31 $34.45 $33.95 $34.37 $33.90 2,782,586
2022-04-06 $33.98 $34.42 $33.87 $34.22 $33.75 2,678,611
2022-04-05 $34.44 $34.68 $34.27 $34.35 $33.88 2,350,026
2022-04-04 $34.33 $34.68 $34.22 $34.49 $34.02 2,898,211
2022-04-01 $34.55 $34.65 $34.34 $34.64 $34.17 3,289,813
2022-03-31 $34.62 $34.69 $34.21 $34.22 $33.75 2,957,647
2022-03-30 $34.73 $34.79 $34.41 $34.48 $34.01 3,072,814
2022-03-29 $34.70 $34.73 $34.23 $34.44 $33.97 3,999,852
2022-03-28 $34.24 $34.25 $33.80 $34.00 $33.53 3,175,412
2022-03-25 $34.16 $34.38 $34.07 $34.21 $33.74 2,541,567
2022-03-24 $34.03 $34.23 $33.87 $34.09 $33.62 3,090,792
2022-03-23 $33.65 $33.89 $33.51 $33.53 $33.07 2,505,352
2022-03-22 $34.50 $34.51 $34.06 $34.11 $33.64 3,516,397
2022-03-21 $33.11 $33.21 $32.94 $33.00 $32.55 2,565,417
2022-03-18 $32.77 $33.26 $32.66 $33.20 $32.75 2,779,674
2022-03-17 $32.73 $33.27 $32.56 $33.21 $32.76 3,564,556
2022-03-16 $32.14 $32.69 $32.05 $32.68 $32.23 5,315,882
2022-03-15 $31.56 $31.62 $31.25 $31.55 $31.12 4,005,632
2022-03-14 $31.68 $32.30 $31.63 $31.83 $31.39 3,916,852
2022-03-11 $31.47 $31.62 $31.11 $31.12 $30.69 3,817,864
2022-03-10 $31.34 $31.47 $30.94 $31.27 $30.84 4,566,257
2022-03-09 $32.26 $32.45 $31.97 $32.18 $30.85 5,773,212
2022-03-08 $31.58 $32.02 $30.90 $31.37 $30.07 9,003,872
2022-03-07 $31.32 $31.43 $30.45 $30.59 $29.33 7,471,016
2022-03-04 $31.54 $31.62 $30.88 $31.23 $29.94 8,134,402
2022-03-03 $33.74 $33.87 $33.08 $33.25 $31.88 5,163,087
2022-03-02 $33.71 $34.23 $33.61 $34.05 $32.64 4,761,161
2022-03-01 $33.81 $33.95 $32.83 $33.16 $31.79 5,927,032
2022-02-28 $33.87 $34.61 $33.87 $34.54 $33.11 5,365,022
2022-02-25 $35.71 $36.31 $35.65 $36.27 $34.77 4,604,928
2022-02-24 $34.51 $34.91 $33.87 $34.89 $33.45 6,802,946
2022-02-23 $37.33 $37.54 $36.83 $36.95 $35.42 3,071,646
2022-02-22 $37.01 $37.36 $36.84 $37.09 $35.56 3,820,451
2022-02-18 $36.84 $37.05 $36.73 $36.81 $35.29 2,640,877
2022-02-17 $36.58 $36.75 $36.33 $36.50 $34.99 2,774,911
2022-02-16 $36.91 $37.34 $36.90 $37.16 $35.63 3,136,248
2022-02-15 $37.49 $37.63 $37.30 $37.42 $35.88 3,000,426
2022-02-14 $37.85 $37.90 $37.29 $37.53 $35.98 4,692,278
2022-02-11 $38.09 $38.61 $37.72 $37.81 $36.25 4,949,908
2022-02-10 $37.87 $38.24 $37.77 $37.86 $36.30 2,859,242
2022-02-09 $37.97 $38.08 $37.78 $37.80 $36.24 2,899,513
2022-02-08 $38.17 $38.31 $38.03 $38.25 $36.67 3,140,948
2022-02-07 $37.42 $37.72 $37.27 $37.55 $36.00 3,049,676
2022-02-04 $36.74 $37.20 $36.68 $37.10 $35.57 2,795,213
2022-02-03 $37.38 $37.49 $36.87 $36.94 $35.41 2,805,077
2022-02-02 $37.02 $37.30 $36.93 $37.23 $35.69 2,329,212
2022-02-01 $36.43 $36.93 $36.41 $36.88 $35.36 3,328,350
2022-01-31 $35.68 $35.69 $35.30 $35.57 $34.10 2,249,675
2022-01-28 $35.50 $35.52 $35.04 $35.45 $33.99 2,849,204
2022-01-27 $36.39 $36.60 $35.56 $35.75 $34.27 4,901,664
2022-01-26 $35.40 $35.45 $34.80 $35.06 $33.61 3,493,065
2022-01-25 $34.13 $34.68 $33.75 $34.50 $33.08 4,603,868
2022-01-24 $33.44 $33.54 $32.81 $33.53 $32.15 4,612,927
2022-01-21 $34.14 $34.24 $33.79 $33.87 $32.47 3,353,714
2022-01-20 $34.49 $34.82 $34.27 $34.31 $32.89 2,378,675
2022-01-19 $35.02 $35.11 $34.69 $34.77 $33.33 2,670,935
2022-01-18 $35.02 $35.16 $34.91 $35.03 $33.58 3,327,221
2022-01-14 $35.10 $35.38 $35.02 $35.35 $33.89 4,300,992
2022-01-13 $34.88 $35.27 $34.84 $35.00 $33.55 3,744,222
2022-01-12 $34.15 $34.34 $34.10 $34.28 $32.86 2,810,353
2022-01-11 $33.52 $33.76 $33.43 $33.73 $32.34 2,904,529
2022-01-10 $33.37 $33.40 $33.20 $33.33 $31.95 2,926,209
2022-01-07 $32.55 $32.84 $32.52 $32.74 $31.39 2,878,268
2022-01-06 $32.33 $32.48 $32.22 $32.45 $31.11 4,006,227
2022-01-05 $31.69 $31.90 $31.53 $31.55 $30.25 4,292,835
2022-01-04 $31.70 $31.99 $31.68 $31.82 $30.51 4,272,106
2022-01-03 $30.38 $30.60 $30.33 $30.45 $29.19 1,705,995
2021-12-31 $30.17 $30.26 $30.06 $30.15 $28.91 692,061
2021-12-30 $30.28 $30.41 $30.14 $30.17 $28.92 1,997,417
2021-12-29 $30.27 $30.35 $30.14 $30.22 $28.97 2,267,491
2021-12-28 $29.89 $30.32 $29.89 $30.15 $28.91 2,098,370
2021-12-27 $29.94 $30.11 $29.75 $30.07 $28.83 1,317,215
2021-12-23 $29.89 $30.10 $29.85 $29.87 $28.64 1,770,637
2021-12-22 $29.48 $29.65 $29.42 $29.60 $28.38 1,929,170
2021-12-21 $29.35 $29.49 $29.34 $29.36 $28.15 1,913,192
2021-12-20 $29.36 $29.40 $29.06 $29.29 $28.08 2,619,638
2021-12-17 $29.65 $29.66 $29.27 $29.30 $28.09 2,604,678
2021-12-16 $29.77 $29.90 $29.59 $29.67 $28.44 3,064,013
2021-12-15 $28.96 $28.96 $28.53 $28.78 $27.59 1,881,452
2021-12-14 $28.62 $28.94 $28.62 $28.73 $27.54 2,015,325
2021-12-13 $28.74 $28.76 $28.38 $28.41 $27.24 2,000,539
2021-12-10 $29.09 $29.12 $28.92 $29.09 $27.89 1,100,112
2021-12-09 $28.99 $29.13 $28.87 $29.08 $27.88 1,375,256
2021-12-08 $29.11 $29.26 $29.01 $29.05 $27.85 1,343,691
2021-12-07 $29.17 $29.39 $29.13 $29.31 $28.10 2,062,991
2021-12-06 $28.85 $28.99 $28.76 $28.83 $27.64 2,310,700
2021-12-03 $28.67 $28.76 $28.24 $28.42 $27.25 3,418,192
2021-12-02 $28.44 $28.82 $28.41 $28.66 $27.48 2,695,006
2021-12-01 $28.37 $28.54 $27.84 $27.85 $26.70 2,640,390
2021-11-30 $27.83 $27.91 $27.55 $27.68 $26.54 2,810,803
2021-11-29 $28.06 $28.13 $27.62 $27.84 $26.69 2,181,726
2021-11-26 $27.97 $28.01 $27.51 $27.77 $26.62 2,290,479
2021-11-24 $29.47 $29.66 $29.46 $29.61 $28.39 1,182,138
2021-11-23 $29.65 $29.80 $29.51 $29.62 $28.40 1,917,492
2021-11-22 $29.09 $29.32 $29.06 $29.10 $27.90 1,803,237
2021-11-19 $28.97 $29.15 $28.78 $29.10 $27.90 1,705,157
2021-11-18 $29.58 $29.65 $29.44 $29.54 $28.32 1,448,044
2021-11-17 $29.78 $29.80 $29.50 $29.55 $28.33 1,477,421
2021-11-16 $29.51 $29.66 $29.42 $29.49 $28.27 2,000,633
2021-11-15 $29.24 $29.36 $29.18 $29.28 $28.07 2,193,690
2021-11-12 $28.93 $29.07 $28.90 $29.00 $27.80 1,607,511
2021-11-11 $29.00 $29.09 $28.93 $28.99 $27.79 1,176,419
2021-11-10 $29.10 $29.22 $28.87 $28.90 $27.71 1,367,125
2021-11-09 $29.13 $29.19 $28.95 $29.03 $27.83 1,372,834
2021-11-08 $29.46 $29.62 $29.24 $29.25 $28.04 1,727,374
2021-11-05 $29.57 $29.68 $29.27 $29.32 $28.11 1,910,021
2021-11-04 $29.50 $29.52 $29.02 $29.25 $28.04 2,614,230
2021-11-03 $30.05 $30.45 $30.05 $30.30 $29.05 1,515,061
2021-11-02 $29.97 $30.24 $29.84 $30.20 $28.95 1,740,795
2021-11-01 $30.40 $30.58 $30.36 $30.56 $29.30 1,578,426
2021-10-29 $30.34 $30.40 $29.98 $30.07 $28.83 1,915,009
2021-10-28 $30.37 $30.54 $30.27 $30.41 $29.15 1,379,677
2021-10-27 $30.52 $30.77 $30.34 $30.42 $29.16 1,467,449
2021-10-26 $30.65 $30.89 $30.63 $30.72 $29.45 2,716,533
2021-10-25 $30.29 $30.54 $30.22 $30.50 $29.24 1,997,585
2021-10-22 $29.95 $30.14 $29.85 $30.02 $28.78 1,716,202
2021-10-21 $30.00 $30.10 $29.88 $30.00 $28.76 1,819,455
2021-10-20 $29.60 $30.02 $29.57 $29.94 $28.70 1,384,427
2021-10-19 $29.84 $29.89 $29.75 $29.86 $28.63 1,212,583
2021-10-18 $29.68 $29.79 $29.61 $29.66 $28.44 1,546,592
2021-10-15 $29.86 $30.06 $29.58 $29.97 $28.73 2,610,387
2021-10-14 $29.33 $29.40 $29.07 $29.19 $27.98 1,496,291
2021-10-13 $28.99 $29.13 $28.73 $29.02 $27.82 2,488,048
2021-10-12 $28.98 $29.15 $28.89 $29.03 $27.83 2,691,827
2021-10-11 $29.16 $29.38 $28.79 $28.80 $27.61 4,698,916
2021-10-08 $28.41 $28.62 $28.37 $28.47 $27.29 2,074,198
2021-10-07 $28.36 $28.46 $28.15 $28.18 $27.02 3,388,659
2021-10-06 $27.65 $27.79 $27.42 $27.71 $26.57 4,313,381
2021-10-05 $26.56 $26.96 $26.44 $26.88 $25.77 2,813,634
2021-10-04 $26.29 $26.54 $26.05 $26.10 $25.02 2,126,364
2021-10-01 $26.21 $26.52 $26.10 $26.38 $25.29 1,606,761
2021-09-30 $26.43 $26.48 $26.07 $26.15 $25.07 1,892,892
2021-09-29 $26.41 $26.48 $26.13 $26.34 $25.25 1,861,814
2021-09-28 $26.35 $26.45 $25.85 $25.96 $24.89 2,418,030
2021-09-27 $26.26 $26.59 $26.24 $26.50 $25.41 2,423,210
2021-09-24 $25.66 $25.79 $25.56 $25.76 $24.70 2,694,588
2021-09-23 $25.61 $25.96 $25.60 $25.84 $24.77 2,745,626
2021-09-22 $25.43 $25.69 $25.36 $25.37 $24.32 3,379,330
2021-09-21 $24.87 $24.89 $24.40 $24.53 $23.52 3,544,477
2021-09-20 $25.16 $25.16 $24.31 $24.61 $23.59 5,179,062
2021-09-17 $26.16 $26.20 $25.72 $25.75 $24.69 3,307,345
2021-09-16 $25.76 $25.80 $25.39 $25.49 $24.44 2,080,186
2021-09-15 $25.74 $25.91 $25.68 $25.75 $24.69 1,969,243
2021-09-14 $26.24 $26.26 $25.61 $25.64 $24.58 2,382,252
2021-09-13 $26.24 $26.43 $26.17 $26.33 $25.24 1,314,165
2021-09-10 $26.18 $26.18 $25.92 $25.98 $24.91 1,779,708
2021-09-09 $25.96 $26.23 $25.88 $25.99 $24.92 1,619,943
2021-09-08 $26.26 $26.31 $26.07 $26.09 $25.01 1,950,395
2021-09-07 $26.32 $26.57 $26.24 $26.25 $25.17 2,102,620
2021-09-03 $26.60 $26.74 $26.56 $26.61 $25.51 1,667,419
2021-09-02 $26.52 $26.81 $26.49 $26.62 $25.52 1,490,266
2021-09-01 $26.76 $26.79 $26.59 $26.67 $25.57 1,531,353
2021-08-31 $26.43 $26.74 $26.39 $26.44 $25.35 2,204,713
2021-08-30 $27.14 $27.14 $26.68 $26.68 $25.58 1,407,245
2021-08-27 $26.96 $27.19 $26.93 $27.15 $26.03 1,391,970
2021-08-26 $27.33 $27.36 $26.95 $26.97 $25.86 1,541,495
2021-08-25 $27.23 $27.50 $27.08 $27.39 $26.26 1,626,176
2021-08-24 $26.66 $26.93 $26.66 $26.88 $25.77 2,600,544
2021-08-23 $27.03 $27.24 $27.01 $27.17 $26.05 1,712,367
2021-08-20 $26.92 $27.19 $26.87 $27.15 $26.03 2,117,723
2021-08-19 $27.08 $27.22 $26.85 $26.96 $25.85 2,689,903
2021-08-18 $27.67 $28.05 $27.63 $27.78 $26.29 1,993,228
2021-08-17 $27.85 $27.98 $27.67 $27.89 $26.40 1,933,562
2021-08-16 $28.18 $28.19 $27.97 $28.18 $26.67 1,690,857
2021-08-13 $28.60 $28.65 $28.41 $28.44 $26.92 1,239,264
2021-08-12 $28.50 $28.54 $28.25 $28.47 $26.94 1,485,261
2021-08-11 $28.55 $28.67 $28.48 $28.63 $27.10 1,785,472
2021-08-10 $28.08 $28.42 $28.03 $28.34 $26.82 2,118,460
2021-08-09 $28.37 $28.53 $28.28 $28.39 $26.87 1,161,436
2021-08-06 $28.25 $28.48 $28.20 $28.41 $26.89 1,871,473
2021-08-05 $27.87 $28.12 $27.81 $28.11 $26.60 1,254,410
2021-08-04 $27.71 $27.94 $27.66 $27.81 $26.32 2,189,159
2021-08-03 $27.68 $27.90 $27.33 $27.86 $26.37 2,053,869
2021-08-02 $27.54 $27.74 $27.32 $27.43 $25.96 2,920,320
2021-07-30 $27.67 $27.93 $27.51 $27.57 $26.09 1,567,769
2021-07-29 $28.12 $28.17 $27.80 $27.82 $26.33 1,345,091
2021-07-28 $27.34 $27.78 $27.34 $27.71 $26.23 2,431,198
2021-07-27 $27.71 $28.02 $27.54 $27.95 $26.45 1,905,926
2021-07-26 $27.63 $27.97 $27.63 $27.81 $26.32 2,408,080
2021-07-23 $27.85 $27.85 $27.52 $27.61 $26.13 2,388,447
2021-07-22 $27.84 $27.86 $27.47 $27.52 $26.05 1,990,997
2021-07-21 $27.42 $27.77 $27.42 $27.66 $26.18 2,055,199
2021-07-20 $26.51 $27.13 $26.46 $27.04 $25.59 2,921,553
2021-07-19 $26.99 $27.07 $26.69 $26.79 $25.35 3,036,265
2021-07-16 $28.04 $28.08 $27.63 $27.70 $26.22 3,335,788
2021-07-15 $28.19 $28.43 $28.16 $28.32 $26.80 1,510,089
2021-07-14 $28.77 $28.89 $28.38 $28.55 $27.02 1,471,967
2021-07-13 $28.61 $28.68 $28.42 $28.65 $27.12 2,055,261
2021-07-12 $28.29 $28.75 $28.16 $28.63 $27.10 1,988,840
2021-07-09 $28.38 $28.82 $28.16 $28.72 $27.18 2,070,452
2021-07-08 $28.19 $28.33 $28.00 $28.17 $26.66 2,157,734
2021-07-07 $28.56 $28.89 $28.48 $28.80 $27.26 1,649,049
2021-07-06 $29.06 $29.06 $28.54 $28.71 $27.17 1,842,739
2021-07-02 $28.92 $28.94 $28.65 $28.84 $27.29 2,816,032
2021-07-01 $29.10 $29.19 $29.01 $29.18 $27.62 1,186,454
2021-06-30 $28.86 $29.04 $28.75 $28.85 $27.30 1,234,858
2021-06-29 $29.24 $29.35 $28.95 $28.97 $27.42 1,313,729
2021-06-28 $29.45 $29.47 $29.13 $29.31 $27.74 1,398,388
2021-06-25 $29.76 $29.87 $29.65 $29.78 $28.18 1,086,487
2021-06-24 $29.54 $29.68 $29.42 $29.59 $28.00 1,115,664
2021-06-23 $29.57 $29.68 $29.34 $29.41 $27.83 1,577,917
2021-06-22 $29.52 $29.56 $29.34 $29.43 $27.85 1,593,435
2021-06-21 $29.56 $29.78 $29.51 $29.74 $28.15 2,457,589
2021-06-18 $29.88 $29.96 $29.53 $29.56 $27.98 3,386,579
2021-06-17 $31.09 $31.14 $30.45 $30.58 $28.94 2,781,944
2021-06-16 $30.91 $31.02 $30.68 $30.90 $29.24 2,457,223
2021-06-15 $30.58 $31.00 $30.56 $30.83 $29.18 2,501,174
2021-06-14 $31.02 $31.13 $30.90 $30.97 $29.31 1,909,430
2021-06-11 $30.65 $30.86 $30.55 $30.85 $29.20 1,332,329
2021-06-10 $31.05 $31.12 $30.70 $30.70 $29.06 1,753,315
2021-06-09 $31.07 $31.10 $30.83 $30.86 $29.21 1,663,456
2021-06-08 $31.42 $31.50 $31.31 $31.35 $29.67 1,128,965
2021-06-07 $31.61 $31.62 $31.46 $31.53 $29.84 1,163,842
2021-06-04 $31.55 $31.55 $31.32 $31.50 $29.81 1,335,366
2021-06-03 $31.80 $31.88 $31.49 $31.54 $29.85 2,146,687
2021-06-02 $31.88 $32.15 $31.73 $32.06 $30.34 3,002,523
2021-06-01 $31.69 $31.86 $31.61 $31.65 $29.95 2,980,108
2021-05-28 $32.23 $32.43 $32.13 $32.38 $30.65 2,305,674
2021-05-27 $31.78 $32.03 $31.75 $31.96 $30.25 2,011,969
2021-05-26 $31.16 $31.69 $31.12 $31.53 $29.84 1,181,481
2021-05-25 $31.86 $31.99 $31.46 $31.51 $29.82 1,554,929
2021-05-24 $31.32 $31.63 $31.25 $31.57 $29.88 1,798,666
2021-05-21 $31.53 $31.56 $31.32 $31.43 $29.75 996,337
2021-05-20 $31.44 $31.58 $31.32 $31.49 $29.80 1,103,116
2021-05-19 $31.22 $31.54 $30.97 $31.51 $29.82 1,736,026
2021-05-18 $31.73 $31.87 $31.43 $31.43 $29.75 1,196,819
2021-05-17 $31.21 $31.53 $31.07 $31.40 $29.72 1,879,966
2021-05-14 $31.46 $31.79 $31.44 $31.73 $30.03 2,284,539
2021-05-13 $30.78 $31.22 $30.73 $31.16 $29.49 2,265,850
2021-05-12 $31.24 $31.41 $30.76 $30.81 $29.16 2,816,309
2021-05-11 $31.04 $31.41 $30.89 $31.18 $29.51 2,176,013
2021-05-10 $32.00 $32.17 $31.79 $31.81 $30.11 1,498,157
2021-05-07 $31.19 $31.63 $31.13 $31.60 $29.91 1,079,323
2021-05-06 $31.61 $31.68 $31.35 $31.62 $29.93 1,472,034
2021-05-05 $31.45 $31.60 $31.31 $31.51 $29.82 1,814,800
2021-05-04 $30.90 $31.04 $30.48 $30.71 $29.06 2,142,427
2021-05-03 $30.63 $30.78 $30.43 $30.65 $29.01 3,101,950
2021-04-30 $31.53 $31.56 $31.18 $31.22 $29.55 1,464,333
2021-04-29 $31.86 $31.90 $31.58 $31.72 $30.02 2,535,827
2021-04-28 $30.65 $30.97 $30.63 $30.83 $29.18 2,402,959
2021-04-27 $30.33 $30.73 $30.29 $30.72 $29.07 2,871,063
2021-04-26 $29.28 $29.48 $29.27 $29.33 $27.76 2,258,947
2021-04-23 $28.65 $29.15 $28.58 $29.03 $27.47 1,050,387
2021-04-22 $28.70 $28.92 $28.56 $28.62 $27.09 2,035,511
2021-04-21 $28.79 $29.23 $28.74 $29.19 $27.63 1,223,229
2021-04-20 $29.34 $29.37 $29.00 $29.06 $27.50 2,014,700
2021-04-19 $29.89 $30.01 $29.75 $29.77 $28.18 1,885,638
2021-04-16 $29.46 $29.64 $29.40 $29.59 $28.00 1,595,498
2021-04-15 $29.32 $29.35 $28.99 $29.27 $27.70 1,545,588
2021-04-14 $29.19 $29.61 $29.19 $29.48 $27.90 2,002,212
2021-04-13 $29.25 $29.35 $29.10 $29.25 $27.68 1,595,203
2021-04-12 $29.80 $29.92 $29.62 $29.74 $28.15 1,081,487
2021-04-09 $30.12 $30.20 $29.83 $29.90 $28.30 1,604,887
2021-04-08 $30.09 $30.31 $29.83 $30.29 $28.67 3,561,864
2021-04-07 $29.73 $29.87 $29.58 $29.74 $28.15 2,142,211
2021-04-06 $29.50 $29.70 $29.32 $29.35 $27.78 1,689,622
2021-04-05 $29.52 $29.64 $29.38 $29.47 $27.89 779,312
2021-04-01 $29.23 $29.30 $29.06 $29.26 $27.69 2,433,918
2021-03-31 $29.38 $29.44 $29.08 $29.14 $27.58 2,120,898
2021-03-30 $29.25 $29.58 $29.20 $29.44 $27.86 1,790,317
2021-03-29 $28.94 $29.12 $28.76 $28.98 $27.43 1,473,925
2021-03-26 $29.09 $29.25 $28.93 $29.16 $27.60 1,735,645
2021-03-25 $28.57 $29.11 $28.56 $29.03 $27.47 2,237,270
2021-03-24 $28.77 $29.11 $28.75 $28.75 $27.21 2,480,696
2021-03-23 $29.10 $29.32 $29.00 $29.02 $27.47 1,591,150
2021-03-22 $29.50 $29.51 $29.26 $29.34 $27.77 1,678,736
2021-03-19 $29.59 $30.00 $29.31 $29.94 $28.34 3,088,753
2021-03-18 $30.19 $30.92 $30.18 $30.40 $28.77 3,789,997
2021-03-17 $29.84 $30.03 $29.61 $29.84 $28.24 2,479,834
2021-03-16 $29.64 $29.64 $29.10 $29.39 $27.82 1,770,420
2021-03-15 $29.54 $29.59 $29.21 $29.58 $28.00 1,786,037
2021-03-12 $29.57 $29.82 $29.56 $29.74 $28.15 2,153,254
2021-03-11 $29.69 $29.84 $29.48 $29.58 $28.00 2,304,437
2021-03-10 $31.07 $31.15 $30.87 $31.08 $28.69 1,994,161
2021-03-09 $31.07 $31.15 $30.86 $30.91 $28.53 2,107,832
2021-03-08 $31.34 $31.59 $31.11 $31.42 $29.00 2,677,954
2021-03-05 $30.74 $30.76 $30.09 $30.64 $28.28 2,556,809
2021-03-04 $29.95 $30.00 $29.40 $29.69 $27.40 2,733,792
2021-03-03 $30.01 $30.31 $29.97 $30.03 $27.72 2,048,021
2021-03-02 $29.68 $29.84 $29.51 $29.62 $27.34 1,939,274
2021-03-01 $29.30 $29.50 $29.17 $29.37 $27.11 2,239,715
2021-02-26 $30.09 $30.09 $29.53 $29.71 $27.42 3,277,525
2021-02-25 $31.15 $31.21 $30.06 $30.18 $27.86 3,993,865
2021-02-24 $29.96 $30.43 $29.90 $30.36 $28.02 2,489,800
2021-02-23 $29.96 $30.24 $29.69 $29.85 $27.55 2,716,056
2021-02-22 $29.90 $30.34 $29.76 $29.98 $27.67 2,763,639
2021-02-19 $29.70 $29.91 $29.49 $29.56 $27.28 1,548,405
2021-02-18 $29.29 $29.42 $29.03 $29.40 $27.14 2,194,983
2021-02-17 $29.69 $29.95 $29.59 $29.91 $27.61 1,854,031
2021-02-16 $29.30 $29.82 $29.20 $29.77 $27.48 2,646,313
2021-02-12 $27.60 $27.86 $27.58 $27.80 $25.66 1,301,315
2021-02-11 $27.39 $27.43 $27.21 $27.33 $25.23 1,054,203
2021-02-10 $27.76 $27.79 $27.45 $27.54 $25.42 1,851,513
2021-02-09 $27.11 $27.39 $27.08 $27.30 $25.20 2,329,815
2021-02-08 $26.91 $27.03 $26.69 $26.83 $24.76 2,107,214
2021-02-05 $27.09 $27.15 $26.66 $26.74 $24.68 1,587,879
2021-02-04 $26.80 $27.05 $26.80 $26.96 $24.88 2,143,625
2021-02-03 $26.33 $26.57 $26.30 $26.49 $24.45 1,647,243
2021-02-02 $26.46 $26.73 $26.41 $26.59 $24.54 1,515,929
2021-02-01 $26.42 $26.44 $26.14 $26.30 $24.28 1,203,234
2021-01-29 $26.47 $26.52 $26.06 $26.15 $24.14 2,470,230
2021-01-28 $26.88 $27.27 $26.75 $27.11 $25.02 2,074,589
2021-01-27 $27.53 $27.56 $27.21 $27.29 $25.19 1,926,591
2021-01-26 $27.50 $27.56 $27.38 $27.50 $25.38 1,751,886
2021-01-25 $27.21 $27.40 $27.08 $27.30 $25.20 2,032,190
2021-01-22 $27.78 $27.91 $27.65 $27.82 $25.68 1,340,378
2021-01-21 $28.61 $28.64 $28.24 $28.45 $26.26 2,084,394
2021-01-20 $27.75 $27.84 $27.62 $27.81 $25.67 1,193,076
2021-01-19 $27.98 $28.03 $27.73 $28.01 $25.85 1,934,963
2021-01-15 $27.50 $27.59 $27.13 $27.35 $25.24 1,908,014
2021-01-14 $27.65 $28.00 $27.64 $27.79 $25.65 2,370,973
2021-01-13 $27.49 $27.65 $27.36 $27.42 $25.31 2,211,612
2021-01-12 $28.00 $28.08 $27.84 $28.01 $25.85 1,557,781
2021-01-11 $27.25 $27.60 $27.25 $27.49 $25.37 1,661,017
2021-01-08 $28.03 $28.08 $27.65 $27.87 $25.72 2,092,073
2021-01-07 $28.04 $28.29 $27.96 $28.07 $25.91 3,532,438
2021-01-06 $27.57 $28.32 $27.50 $28.21 $26.04 7,157,327
2021-01-05 $25.57 $25.94 $25.53 $25.93 $23.93 2,697,291
2021-01-04 $26.06 $26.18 $25.66 $25.74 $23.76 2,713,390
2020-12-31 $25.76 $25.93 $25.75 $25.91 $23.92 1,314,482
2020-12-30 $26.16 $26.18 $25.85 $25.94 $23.94 1,698,589
2020-12-29 $26.01 $26.06 $25.76 $25.82 $23.83 1,646,455
2020-12-28 $25.94 $25.98 $25.79 $25.85 $23.86 2,312,433
2020-12-24 $26.13 $26.15 $25.96 $26.05 $24.04 536,537
2020-12-23 $25.62 $26.14 $25.62 $26.03 $24.03 2,789,239
2020-12-22 $25.64 $25.68 $25.45 $25.53 $23.56 1,910,185
2020-12-21 $25.13 $25.68 $25.08 $25.58 $23.61 3,313,987
2020-12-18 $26.58 $26.58 $26.00 $26.20 $24.18 2,589,582
2020-12-17 $26.93 $26.98 $26.67 $26.69 $24.64 1,688,071
2020-12-16 $26.79 $26.91 $26.57 $26.66 $24.61 1,777,487
2020-12-15 $26.74 $27.05 $26.63 $26.94 $24.87 2,977,768
2020-12-14 $27.04 $27.13 $26.65 $26.68 $24.63 2,319,986
2020-12-11 $26.50 $26.60 $26.37 $26.55 $24.51 1,852,428
2020-12-10 $26.31 $27.18 $26.31 $26.78 $24.72 3,266,569
2020-12-09 $27.21 $27.27 $26.70 $26.91 $24.84 2,448,121
2020-12-08 $26.51 $26.74 $26.49 $26.62 $24.57 2,883,644
2020-12-07 $27.52 $27.53 $27.26 $27.32 $25.22 3,040,631
2020-12-04 $28.62 $28.74 $28.30 $28.37 $26.19 2,614,119
2020-12-03 $28.13 $28.48 $28.03 $28.16 $25.99 2,750,682
2020-12-02 $27.46 $27.95 $27.38 $27.78 $25.64 3,005,642
2020-12-01 $26.69 $27.31 $26.66 $27.29 $25.19 3,364,168
2020-11-30 $26.39 $26.42 $25.87 $25.89 $23.90 3,536,427
2020-11-27 $26.86 $27.07 $26.80 $26.89 $24.82 2,204,077
2020-11-25 $26.60 $26.79 $26.33 $26.75 $24.69 2,636,079
2020-11-24 $26.16 $26.71 $26.16 $26.66 $24.61 5,627,748
2020-11-23 $25.46 $25.62 $25.46 $25.61 $23.64 2,688,693
2020-11-20 $25.32 $25.43 $25.20 $25.27 $23.32 1,933,169
2020-11-19 $25.14 $25.39 $25.02 $25.38 $23.43 2,017,112
2020-11-18 $25.52 $25.69 $25.24 $25.24 $23.30 2,212,777
2020-11-17 $24.67 $24.95 $24.52 $24.91 $22.99 2,804,913
2020-11-16 $25.56 $25.64 $25.37 $25.48 $23.52 2,717,202
2020-11-13 $24.43 $24.61 $24.40 $24.53 $22.64 2,703,894
2020-11-12 $24.37 $24.45 $24.22 $24.26 $22.39 3,298,875
2020-11-11 $25.35 $25.60 $25.07 $25.31 $23.36 5,876,003
2020-11-10 $24.59 $24.76 $24.46 $24.46 $22.58 4,017,458
2020-11-09 $24.52 $24.74 $24.34 $24.59 $22.70 7,283,852
2020-11-06 $22.42 $22.44 $22.16 $22.28 $20.56 2,312,129
2020-11-05 $21.90 $22.13 $21.81 $22.02 $20.32 2,780,714
2020-11-04 $21.73 $21.77 $21.42 $21.47 $19.82 4,185,407
2020-11-03 $22.44 $22.69 $22.32 $22.54 $20.80 6,205,634
2020-11-02 $21.40 $21.49 $21.24 $21.41 $19.76 2,516,257
2020-10-30 $20.91 $21.00 $20.73 $20.98 $19.37 3,047,989
2020-10-29 $20.79 $21.19 $20.58 $21.15 $19.52 3,685,758
2020-10-28 $20.72 $20.80 $20.43 $20.51 $18.93 3,861,586
2020-10-27 $21.83 $21.83 $21.41 $21.52 $19.86 4,722,662
2020-10-26 $21.07 $21.08 $20.65 $20.73 $19.13 5,468,522
2020-10-23 $21.02 $21.04 $20.75 $20.88 $19.27 5,142,463
2020-10-22 $19.85 $20.25 $19.84 $20.17 $18.62 2,650,597
2020-10-21 $19.82 $19.98 $19.80 $19.88 $18.35 2,030,086
2020-10-20 $19.86 $20.09 $19.83 $19.91 $18.38 2,120,899
2020-10-19 $19.88 $20.10 $19.76 $19.84 $18.31 2,858,411
2020-10-16 $19.63 $19.80 $19.58 $19.71 $18.19 1,808,641
2020-10-15 $19.07 $19.40 $19.03 $19.40 $17.91 2,195,268
2020-10-14 $19.44 $19.54 $19.23 $19.23 $17.75 2,996,893
2020-10-13 $19.84 $19.86 $19.63 $19.77 $18.25 2,888,611
2020-10-12 $20.25 $20.25 $20.09 $20.25 $18.69 2,303,268
2020-10-09 $20.32 $20.35 $20.05 $20.13 $18.58 2,152,207
2020-10-08 $20.32 $20.40 $20.21 $20.32 $18.76 2,361,763
2020-10-07 $20.31 $20.44 $20.24 $20.37 $18.80 2,584,492
2020-10-06 $20.23 $20.36 $19.94 $19.99 $18.45 4,145,137
2020-10-05 $19.91 $20.09 $19.85 $19.96 $18.42 2,690,772
2020-10-02 $19.54 $20.06 $19.53 $19.87 $18.34 4,991,185
2020-10-01 $19.64 $19.68 $19.37 $19.51 $18.01 2,858,544
2020-09-30 $19.53 $19.71 $19.49 $19.58 $18.07 4,283,386
2020-09-29 $19.26 $19.50 $19.17 $19.40 $17.91 6,594,535
2020-09-28 $19.80 $19.99 $19.64 $19.96 $18.42 6,159,773
2020-09-25 $18.01 $18.12 $17.95 $18.11 $16.72 3,674,055
2020-09-24 $18.40 $18.54 $18.20 $18.39 $16.97 3,656,001
2020-09-23 $18.69 $18.85 $18.36 $18.42 $17.00 3,992,144
2020-09-22 $18.69 $18.78 $18.26 $18.35 $16.94 4,592,217
2020-09-21 $18.57 $18.78 $18.38 $18.64 $17.21 6,124,492
2020-09-18 $19.85 $19.90 $19.70 $19.73 $18.21 4,128,070
2020-09-17 $20.04 $20.24 $20.00 $20.14 $18.59 2,274,424
2020-09-16 $20.33 $20.56 $20.26 $20.39 $18.82 2,411,305
2020-09-15 $20.87 $20.87 $20.64 $20.71 $19.12 2,528,955
2020-09-14 $20.82 $20.86 $20.62 $20.64 $19.05 2,286,595
2020-09-11 $20.60 $20.71 $20.54 $20.67 $19.08 2,486,501
2020-09-10 $21.01 $21.12 $20.69 $20.71 $19.12 2,903,012
2020-09-09 $21.27 $21.37 $21.15 $21.21 $19.58 3,462,130
2020-09-08 $20.93 $21.00 $20.80 $20.87 $19.26 3,358,753
2020-09-04 $21.35 $21.44 $21.03 $21.37 $19.72 3,747,670
2020-09-03 $21.33 $21.52 $20.99 $21.06 $19.44 4,469,811
2020-09-02 $21.20 $21.45 $21.18 $21.43 $19.78 2,818,002
2020-09-01 $21.27 $21.39 $21.10 $21.24 $19.60 3,354,481
2020-08-31 $21.90 $21.99 $21.59 $21.63 $19.96 2,542,762
2020-08-28 $22.13 $22.15 $21.94 $22.04 $20.34 2,177,576
2020-08-27 $21.67 $21.81 $21.58 $21.65 $19.98 2,418,597
2020-08-26 $21.86 $21.91 $21.75 $21.82 $20.14 2,644,117
2020-08-25 $22.10 $22.20 $21.96 $22.06 $20.36 3,699,353
2020-08-24 $21.77 $22.25 $21.71 $22.25 $20.54 4,130,586
2020-08-21 $21.37 $21.64 $21.37 $21.64 $19.97 2,742,125
2020-08-20 $21.56 $21.72 $21.53 $21.72 $20.05 2,807,952
2020-08-19 $21.87 $22.11 $21.87 $21.95 $20.26 1,954,164
2020-08-18 $22.05 $22.07 $21.84 $21.89 $20.20 2,145,040
2020-08-17 $22.25 $22.28 $22.05 $22.20 $20.49 2,295,868
2020-08-14 $22.13 $22.35 $22.12 $22.28 $20.56 1,900,040
2020-08-13 $22.71 $22.79 $22.28 $22.34 $20.62 2,615,249
2020-08-12 $23.39 $23.40 $23.08 $23.12 $21.34 4,418,679
2020-08-11 $22.42 $22.82 $22.35 $22.49 $20.76 6,771,887
2020-08-10 $21.38 $21.77 $21.35 $21.69 $20.02 3,810,547
2020-08-07 $20.99 $21.37 $20.98 $21.34 $19.70 4,322,195
2020-08-06 $21.21 $21.43 $21.21 $21.38 $19.73 3,423,503
2020-08-05 $21.70 $21.91 $21.70 $21.82 $20.14 2,678,140
2020-08-04 $21.63 $21.98 $21.58 $21.91 $20.22 2,890,557
2020-08-03 $21.42 $21.84 $21.35 $21.58 $19.92 5,069,721
2020-07-31 $22.58 $22.67 $22.34 $22.65 $20.91 5,842,836
2020-07-30 $22.59 $22.78 $22.41 $22.76 $21.01 3,823,927
2020-07-29 $23.45 $23.59 $23.27 $23.57 $21.76 3,848,911
2020-07-28 $22.60 $22.87 $22.57 $22.75 $21.00 3,262,940
2020-07-27 $22.72 $22.81 $22.55 $22.67 $20.92 2,991,962
2020-07-24 $23.30 $23.44 $23.22 $23.24 $21.45 2,420,731
2020-07-23 $23.46 $23.54 $23.29 $23.35 $21.55 3,619,787
2020-07-22 $23.51 $23.65 $23.41 $23.56 $21.75 3,284,572
2020-07-21 $24.20 $24.30 $23.96 $24.16 $22.30 2,654,764
2020-07-20 $23.48 $23.71 $23.42 $23.63 $21.81 2,315,478
2020-07-17 $23.82 $23.84 $23.57 $23.61 $21.79 2,854,289
2020-07-16 $24.12 $24.32 $24.06 $24.11 $22.25 2,670,828
2020-07-15 $24.26 $24.40 $24.15 $24.27 $22.40 3,346,192
2020-07-14 $23.78 $24.02 $23.71 $23.95 $22.11 3,731,062
2020-07-13 $23.99 $24.09 $23.78 $23.89 $22.05 3,253,966
2020-07-10 $23.57 $23.92 $23.57 $23.88 $22.04 3,518,183
2020-07-09 $23.87 $23.88 $23.43 $23.52 $21.71 4,136,552
2020-07-08 $23.99 $24.13 $23.92 $24.09 $22.24 6,168,096
2020-07-07 $24.78 $24.93 $24.56 $24.60 $22.71 3,759,950
2020-07-06 $25.25 $25.64 $25.22 $25.64 $23.67 4,808,150
2020-07-02 $24.13 $24.38 $24.03 $24.26 $22.39 4,539,877
2020-07-01 $23.19 $23.41 $23.11 $23.20 $21.41 3,684,667
2020-06-30 $23.18 $23.43 $23.12 $23.33 $21.53 4,331,877
2020-06-29 $23.52 $23.72 $23.45 $23.59 $21.77 2,835,595
2020-06-26 $23.90 $23.90 $23.33 $23.36 $21.56 3,900,311
2020-06-25 $23.66 $24.07 $23.57 $24.06 $22.21 3,873,426
2020-06-24 $23.91 $23.91 $23.46 $23.52 $21.71 3,799,673
2020-06-23 $24.21 $24.33 $24.06 $24.14 $22.28 3,493,001
2020-06-22 $23.69 $23.85 $23.60 $23.68 $21.86 3,666,276
2020-06-19 $24.29 $24.30 $23.90 $24.06 $22.21 3,625,274
2020-06-18 $23.58 $23.72 $23.52 $23.70 $21.88 3,317,679
2020-06-17 $24.01 $24.02 $23.82 $23.91 $22.07 4,177,903
2020-06-16 $24.52 $24.58 $23.89 $24.14 $22.28 4,750,927
2020-06-15 $23.38 $23.90 $23.28 $23.82 $21.99 4,298,147
2020-06-12 $24.04 $24.22 $23.51 $23.98 $22.13 5,047,557
2020-06-11 $23.99 $24.13 $23.42 $23.52 $21.71 6,515,339
2020-06-10 $25.66 $25.71 $25.20 $25.29 $23.34 4,887,400
2020-06-09 $25.62 $25.88 $25.54 $25.75 $23.77 4,817,992
2020-06-08 $26.70 $26.76 $26.15 $26.67 $24.62 6,154,479
2020-06-05 $27.01 $27.04 $26.51 $26.55 $24.51 9,976,311
2020-06-04 $24.87 $25.23 $24.77 $25.15 $23.21 4,502,944
2020-06-03 $24.99 $25.35 $24.98 $25.26 $23.32 8,288,933
2020-06-02 $24.14 $24.25 $23.96 $24.15 $22.29 5,268,046
2020-06-01 $23.26 $23.84 $23.19 $23.82 $21.99 5,091,331
2020-05-29 $22.99 $23.13 $22.67 $23.05 $21.28 7,845,965
2020-05-28 $23.60 $23.88 $23.46 $23.59 $21.77 6,665,705
2020-05-27 $24.35 $24.42 $24.04 $24.17 $22.31 6,301,492
2020-05-26 $23.63 $24.04 $23.62 $23.81 $21.98 7,396,057
2020-05-22 $23.33 $23.43 $22.96 $22.97 $21.20 7,825,372
2020-05-21 $24.40 $24.62 $24.31 $24.40 $22.52 4,308,469
2020-05-20 $25.16 $25.31 $25.08 $25.13 $23.20 3,509,616
2020-05-19 $25.04 $25.20 $24.88 $24.90 $22.98 4,313,312
2020-05-18 $24.92 $25.37 $24.89 $25.26 $23.32 5,019,900
2020-05-15 $24.16 $24.37 $24.05 $24.33 $22.46 3,705,672
2020-05-14 $23.96 $24.60 $23.88 $24.54 $22.65 5,744,528
2020-05-13 $24.96 $24.96 $24.53 $24.70 $22.80 4,114,873
2020-05-12 $25.60 $25.62 $25.03 $25.03 $23.10 3,179,127
2020-05-11 $25.24 $25.53 $25.14 $25.49 $23.53 2,867,959
2020-05-08 $25.68 $25.76 $25.52 $25.63 $23.66 2,447,055
2020-05-07 $25.07 $25.52 $25.07 $25.21 $23.27 3,561,567
2020-05-06 $24.91 $24.95 $24.73 $24.82 $22.91 3,178,606
2020-05-05 $24.93 $25.01 $24.81 $24.89 $22.97 3,439,493
2020-05-04 $24.78 $24.81 $24.54 $24.76 $22.85 3,704,904
2020-05-01 $25.34 $25.39 $25.12 $25.28 $23.33 3,700,899
2020-04-30 $25.98 $26.02 $25.61 $25.73 $23.75 2,840,986
2020-04-29 $26.56 $26.77 $26.38 $26.58 $24.53 4,871,154
2020-04-28 $26.00 $26.17 $25.77 $25.88 $23.89 4,607,604
2020-04-27 $25.38 $25.93 $25.31 $25.82 $23.83 4,985,851
2020-04-24 $25.16 $25.18 $24.69 $24.98 $23.06 2,343,390
2020-04-23 $24.94 $25.35 $24.91 $25.01 $23.08 2,688,884
2020-04-22 $25.12 $25.16 $24.81 $24.97 $23.05 3,187,382
2020-04-21 $24.69 $24.94 $24.48 $24.68 $22.78 4,814,976
2020-04-20 $25.62 $26.00 $25.49 $25.52 $23.56 4,658,955
2020-04-17 $25.81 $26.01 $25.63 $25.96 $23.96 5,217,040
2020-04-16 $25.28 $25.39 $25.03 $25.26 $23.32 4,175,027
2020-04-15 $25.53 $25.68 $25.39 $25.45 $23.49 4,750,418
2020-04-14 $26.91 $27.15 $26.72 $26.85 $24.78 4,450,421
2020-04-13 $26.60 $26.70 $26.29 $26.44 $24.40 2,393,293
2020-04-09 $26.19 $26.95 $26.17 $26.76 $24.70 5,430,646
2020-04-08 $25.89 $26.17 $25.60 $26.01 $24.01 3,658,066
2020-04-07 $26.16 $26.22 $25.49 $25.60 $23.63 5,343,859
2020-04-06 $25.63 $25.63 $25.27 $25.43 $23.47 5,738,418
2020-04-03 $24.36 $24.50 $24.12 $24.33 $22.46 4,787,229
2020-04-02 $24.12 $24.91 $23.95 $24.53 $22.64 6,857,861
2020-04-01 $25.35 $25.80 $25.10 $25.14 $23.20 8,466,611
2020-03-31 $28.09 $28.37 $27.87 $28.01 $25.85 6,348,955
2020-03-30 $28.42 $28.91 $28.27 $28.86 $26.64 4,858,774
2020-03-27 $28.82 $29.50 $28.56 $28.87 $26.65 6,997,622
2020-03-26 $29.30 $30.21 $29.22 $30.13 $27.81 7,979,520
2020-03-25 $29.47 $30.42 $29.08 $29.70 $27.41 7,512,673
2020-03-24 $29.32 $30.08 $28.84 $29.59 $27.31 7,844,185
2020-03-23 $29.15 $29.23 $27.81 $28.13 $25.96 8,219,256
2020-03-20 $29.60 $29.66 $28.59 $28.81 $26.59 7,821,299
2020-03-19 $28.78 $29.53 $28.71 $29.08 $26.84 10,479,373
2020-03-18 $28.43 $29.13 $27.99 $28.60 $26.40 12,957,861
2020-03-17 $29.15 $29.85 $28.56 $29.70 $27.41 9,832,650
2020-03-16 $26.93 $28.70 $26.83 $28.14 $25.97 6,640,196
2020-03-13 $29.52 $29.92 $28.37 $29.90 $27.60 8,069,434
2020-03-12 $28.66 $28.86 $27.70 $28.55 $26.35 9,113,551
2020-03-11 $31.27 $31.33 $30.67 $30.91 $28.53 7,740,361
2020-03-10 $31.71 $31.75 $30.82 $31.67 $29.23 10,959,736
2020-03-09 $30.65 $31.27 $30.25 $30.45 $28.11 11,090,108
2020-03-06 $31.93 $32.34 $31.86 $32.26 $29.78 5,397,627
2020-03-05 $32.67 $32.81 $32.44 $32.73 $30.21 7,171,692
2020-03-04 $32.99 $33.26 $32.70 $33.23 $30.67 6,846,690
2020-03-03 $33.53 $33.73 $32.34 $32.57 $30.06 11,539,237
2020-03-02 $33.27 $33.78 $32.95 $33.77 $31.17 7,590,423
2020-02-28 $33.16 $33.64 $32.77 $33.57 $30.99 9,456,446
2020-02-27 $34.22 $34.51 $33.78 $33.82 $31.22 7,757,947
2020-02-26 $35.55 $35.87 $35.49 $35.67 $31.93 8,364,971
2020-02-25 $35.36 $35.40 $34.66 $34.82 $31.17 5,908,851
2020-02-24 $35.43 $35.65 $35.34 $35.50 $31.78 5,694,465
2020-02-21 $36.21 $36.46 $36.11 $36.46 $32.64 4,318,446
2020-02-20 $35.98 $36.24 $35.94 $36.17 $32.38 5,853,261
2020-02-19 $36.35 $36.35 $36.12 $36.23 $32.43 7,777,868
2020-02-18 $36.13 $36.25 $35.80 $35.82 $32.07 9,250,197
2020-02-14 $38.39 $38.40 $37.72 $37.94 $33.96 5,071,039
2020-02-13 $38.25 $38.53 $38.19 $38.21 $34.21 4,016,909
2020-02-12 $38.49 $38.61 $38.45 $38.60 $34.56 1,792,525
2020-02-11 $38.22 $38.32 $38.15 $38.25 $34.24 2,362,263
2020-02-10 $37.35 $37.44 $37.22 $37.44 $33.52 1,327,631
2020-02-07 $37.42 $37.52 $37.26 $37.30 $33.39 2,172,243
2020-02-06 $37.17 $37.21 $37.03 $37.10 $33.21 1,712,118
2020-02-05 $36.94 $37.02 $36.82 $36.98 $33.11 1,575,739
2020-02-04 $36.72 $36.76 $36.50 $36.54 $32.71 1,990,522
2020-02-03 $36.09 $36.38 $36.03 $36.06 $32.28 1,980,648
2020-01-31 $36.50 $36.53 $36.13 $36.29 $32.49 2,838,031
2020-01-30 $36.62 $37.07 $36.59 $37.04 $33.16 3,015,862
2020-01-29 $36.90 $36.92 $36.58 $36.70 $32.85 1,904,668
2020-01-28 $36.68 $36.87 $36.62 $36.73 $32.88 3,447,700
2020-01-27 $36.53 $36.75 $36.37 $36.51 $32.68 3,943,596
2020-01-24 $38.15 $38.18 $37.41 $37.52 $33.59 5,358,032
2020-01-23 $37.87 $37.87 $37.45 $37.72 $33.77 2,911,256
2020-01-22 $38.12 $38.16 $38.02 $38.07 $34.08 1,783,629
2020-01-21 $38.18 $38.24 $37.92 $37.93 $33.96 2,374,630
2020-01-17 $38.83 $38.85 $38.68 $38.77 $34.71 1,213,270
2020-01-16 $38.32 $38.65 $38.29 $38.62 $34.57 1,364,251
2020-01-15 $38.31 $38.46 $38.23 $38.35 $34.33 1,264,679
2020-01-14 $38.32 $38.49 $38.28 $38.38 $34.36 1,466,274
2020-01-13 $38.23 $38.55 $38.15 $38.52 $34.48 2,121,046
2020-01-10 $38.32 $38.34 $38.13 $38.14 $34.14 1,529,513
2020-01-09 $38.47 $38.52 $38.28 $38.50 $34.47 1,542,541
2020-01-08 $37.90 $38.38 $37.90 $38.25 $34.24 2,299,597
2020-01-07 $38.27 $38.39 $38.22 $38.34 $34.32 2,638,814
2020-01-06 $38.28 $38.65 $38.28 $38.63 $34.58 1,807,548
2020-01-03 $38.63 $38.93 $38.61 $38.76 $34.70 1,694,757
2020-01-02 $39.14 $39.37 $39.08 $39.37 $35.25 2,046,887
2019-12-31 $38.81 $39.09 $38.81 $39.09 $34.99 1,321,519
2019-12-30 $39.18 $39.21 $38.95 $38.98 $34.90 1,308,944
2019-12-27 $39.17 $39.20 $38.97 $39.00 $34.91 1,401,949
2019-12-26 $38.75 $38.92 $38.73 $38.92 $34.84 1,116,933
2019-12-24 $38.82 $38.88 $38.69 $38.69 $34.64 579,896
2019-12-23 $38.56 $38.78 $38.56 $38.78 $34.72 1,651,850
2019-12-20 $39.06 $39.12 $38.87 $38.89 $34.82 1,905,051
2019-12-19 $38.86 $39.00 $38.81 $38.88 $34.81 1,373,669
2019-12-18 $39.01 $39.19 $38.96 $39.03 $34.94 1,792,175
2019-12-17 $38.90 $39.02 $38.81 $38.91 $34.83 1,582,926
2019-12-16 $39.27 $39.27 $38.91 $38.92 $34.84 2,293,016
2019-12-13 $38.55 $38.74 $38.24 $38.43 $34.40 3,773,517
2019-12-12 $37.50 $38.00 $37.45 $37.93 $33.96 3,950,497
2019-12-11 $36.98 $37.16 $36.89 $37.16 $33.27 2,737,648
2019-12-10 $36.85 $36.87 $36.69 $36.71 $32.86 1,631,044
2019-12-09 $36.90 $37.04 $36.80 $36.83 $32.97 2,625,927
2019-12-06 $36.95 $36.98 $36.72 $36.87 $33.01 2,120,433
2019-12-05 $36.51 $36.54 $36.29 $36.37 $32.56 1,910,614
2019-12-04 $36.39 $36.56 $36.31 $36.47 $32.65 2,990,328
2019-12-03 $36.30 $36.35 $36.05 $36.33 $32.52 3,661,887
2019-12-02 $36.97 $37.00 $36.73 $36.81 $32.95 3,649,278
2019-11-29 $37.27 $37.31 $37.21 $37.26 $33.36 1,197,086
2019-11-27 $37.74 $37.76 $37.60 $37.62 $33.68 4,131,020
2019-11-26 $37.45 $37.53 $37.32 $37.53 $33.60 2,238,428
2019-11-25 $37.53 $37.60 $37.44 $37.59 $33.65 1,649,882
2019-11-22 $37.29 $37.34 $37.09 $37.19 $33.29 1,681,556
2019-11-21 $36.82 $36.91 $36.70 $36.84 $32.98 2,146,128
2019-11-20 $37.18 $37.26 $37.02 $37.10 $33.21 1,956,419
2019-11-19 $37.87 $37.87 $37.38 $37.44 $33.52 2,086,101
2019-11-18 $37.24 $37.31 $37.10 $37.24 $33.34 1,992,856
2019-11-15 $36.78 $37.04 $36.74 $37.01 $33.13 5,882,806
2019-11-14 $36.85 $36.88 $36.61 $36.81 $32.95 2,659,604
2019-11-13 $36.75 $37.02 $36.74 $36.90 $33.03 2,993,183
2019-11-12 $37.79 $37.89 $37.67 $37.68 $33.73 1,862,026
2019-11-11 $37.47 $37.82 $37.46 $37.71 $33.76 1,942,562
2019-11-08 $38.26 $38.29 $38.07 $38.24 $34.23 1,635,098
2019-11-07 $38.55 $38.63 $38.37 $38.44 $34.41 2,693,714
2019-11-06 $38.42 $38.53 $38.35 $38.50 $34.47 1,960,364
2019-11-05 $38.43 $38.52 $38.37 $38.43 $34.40 1,575,203
2019-11-04 $38.52 $38.57 $38.43 $38.52 $34.48 1,896,762
2019-11-01 $37.78 $38.12 $37.75 $38.07 $34.08 2,145,997
2019-10-31 $37.69 $37.80 $37.49 $37.79 $33.83 1,667,580
2019-10-30 $37.81 $37.97 $37.64 $37.93 $33.96 1,986,439
2019-10-29 $37.94 $38.02 $37.86 $37.97 $33.99 2,108,185
2019-10-28 $38.02 $38.22 $38.00 $38.09 $34.10 5,230,841
2019-10-25 $39.22 $39.56 $39.22 $39.52 $35.38 2,292,178
2019-10-24 $39.67 $39.69 $39.38 $39.46 $35.33 2,469,828
2019-10-23 $39.13 $39.36 $39.13 $39.36 $35.24 2,803,715
2019-10-22 $39.36 $39.53 $39.20 $39.21 $35.10 2,700,175
2019-10-21 $39.20 $39.22 $39.08 $39.15 $35.05 1,304,795
2019-10-18 $38.68 $38.84 $38.65 $38.73 $34.67 1,749,794
2019-10-17 $39.08 $39.23 $38.83 $38.87 $34.80 2,411,910
2019-10-16 $38.84 $38.90 $38.63 $38.66 $34.61 2,596,972
2019-10-15 $37.88 $38.73 $37.88 $38.60 $34.56 5,845,613
2019-10-14 $38.07 $38.36 $38.06 $38.24 $34.23 6,644,071
2019-10-11 $38.47 $38.55 $38.15 $38.20 $34.20 6,597,939
2019-10-10 $36.64 $36.94 $36.56 $36.90 $33.03 2,572,629
2019-10-09 $36.91 $37.03 $36.76 $36.93 $32.62 2,461,864
2019-10-08 $36.74 $36.83 $36.54 $36.68 $32.40 2,610,010
2019-10-07 $37.19 $37.33 $37.16 $37.16 $32.82 1,903,833
2019-10-04 $36.82 $37.25 $36.77 $37.21 $32.87 2,289,785
2019-10-03 $37.14 $37.42 $36.94 $37.35 $32.99 2,887,992
2019-10-02 $37.31 $37.33 $37.03 $37.13 $32.80 3,463,330
2019-10-01 $38.07 $38.09 $37.74 $37.86 $33.44 2,880,146
2019-09-30 $38.44 $38.60 $38.27 $38.27 $33.80 1,721,316
2019-09-27 $38.38 $38.41 $38.01 $38.14 $33.69 1,729,421
2019-09-26 $38.42 $38.49 $38.10 $38.10 $33.65 2,228,615
2019-09-25 $37.84 $38.07 $37.76 $37.98 $33.55 1,205,207
2019-09-24 $38.08 $38.18 $37.84 $37.91 $33.48 1,615,495
2019-09-23 $37.99 $38.18 $37.91 $38.11 $33.66 1,247,598
2019-09-20 $38.38 $38.46 $38.12 $38.16 $33.71 2,642,045
2019-09-19 $38.44 $38.46 $38.23 $38.23 $33.77 1,197,755
2019-09-18 $38.08 $38.27 $38.02 $38.20 $33.74 1,540,124
2019-09-17 $38.04 $38.35 $38.00 $38.30 $33.83 1,866,276
2019-09-16 $38.54 $38.62 $38.33 $38.39 $33.91 2,391,626
2019-09-13 $39.13 $39.29 $39.10 $39.14 $34.57 2,658,386
2019-09-12 $38.39 $38.82 $38.34 $38.74 $34.22 2,713,649
2019-09-11 $38.65 $38.71 $38.49 $38.60 $34.09 3,324,058
2019-09-10 $38.04 $38.13 $37.77 $38.12 $33.67 4,841,267
2019-09-09 $37.14 $37.62 $37.10 $37.45 $33.08 4,295,165
2019-09-06 $36.98 $36.98 $36.83 $36.90 $32.59 1,645,749
2019-09-05 $36.78 $36.89 $36.72 $36.80 $32.50 3,022,180
2019-09-04 $36.82 $36.82 $36.67 $36.72 $32.43 4,398,627
2019-09-03 $35.76 $35.92 $35.72 $35.88 $31.69 2,868,165
2019-08-30 $36.18 $36.20 $35.84 $35.90 $31.71 2,621,833
2019-08-29 $35.98 $36.15 $35.87 $35.96 $31.76 3,388,668
2019-08-28 $35.49 $35.63 $35.35 $35.53 $31.38 2,355,325
2019-08-27 $35.83 $35.84 $35.49 $35.56 $31.41 2,604,683
2019-08-26 $35.81 $35.86 $35.56 $35.60 $31.44 1,719,935
2019-08-23 $36.13 $36.28 $35.60 $35.63 $31.47 4,864,178
2019-08-22 $36.24 $36.29 $36.07 $36.20 $31.97 1,970,058
2019-08-21 $36.47 $36.50 $36.20 $36.26 $32.03 2,403,834
2019-08-20 $36.36 $36.40 $36.13 $36.17 $31.95 2,650,767
2019-08-19 $36.72 $36.76 $35.62 $36.56 $32.29 3,781,592
2019-08-16 $36.04 $36.28 $35.99 $36.12 $31.90 4,915,559
2019-08-15 $35.88 $35.98 $35.62 $35.64 $31.48 6,716,791
2019-08-14 $36.29 $36.41 $36.00 $36.00 $31.36 10,349,035
2019-08-13 $36.76 $37.22 $36.71 $37.01 $32.24 4,212,830
2019-08-12 $36.81 $37.06 $36.72 $36.79 $32.05 4,912,841
2019-08-09 $37.82 $37.87 $37.53 $37.78 $32.91 3,493,836
2019-08-08 $38.11 $38.43 $37.98 $38.35 $33.40 3,152,703
2019-08-07 $37.98 $38.37 $37.88 $38.27 $33.33 3,152,545
2019-08-06 $38.62 $38.62 $38.07 $38.32 $33.38 3,278,798
2019-08-05 $38.43 $38.49 $37.83 $37.99 $33.09 5,503,789
2019-08-02 $39.41 $39.42 $39.03 $39.36 $34.28 2,878,004
2019-08-01 $40.11 $40.38 $39.70 $39.72 $34.60 3,585,253
2019-07-31 $40.10 $40.30 $39.92 $40.16 $34.98 2,099,771
2019-07-30 $40.42 $40.48 $40.30 $40.39 $35.18 1,471,916
2019-07-29 $40.83 $40.94 $40.60 $40.60 $35.36 1,269,416
2019-07-26 $41.04 $41.14 $40.97 $41.05 $35.76 926,618
2019-07-25 $41.01 $41.11 $40.73 $40.91 $35.63 2,571,295
2019-07-24 $41.04 $41.14 $41.00 $41.09 $35.79 1,443,607
2019-07-23 $41.82 $41.86 $41.64 $41.65 $36.28 1,472,404
2019-07-22 $41.40 $41.45 $41.24 $41.43 $36.09 1,125,538
2019-07-19 $41.20 $41.43 $41.20 $41.34 $36.01 1,380,681
2019-07-18 $41.40 $41.45 $41.27 $41.43 $36.09 952,166
2019-07-17 $41.42 $41.44 $41.18 $41.23 $35.91 1,042,330
2019-07-16 $41.56 $41.73 $41.49 $41.50 $36.15 856,222
2019-07-15 $41.80 $41.81 $41.65 $41.70 $36.32 1,036,407
2019-07-12 $41.68 $41.72 $41.60 $41.63 $36.26 883,600
2019-07-11 $41.67 $41.74 $41.60 $41.70 $36.32 1,043,145
2019-07-10 $41.76 $41.90 $41.58 $41.65 $36.28 1,193,341
2019-07-09 $41.74 $41.86 $41.66 $41.84 $36.44 1,250,893
2019-07-08 $41.65 $41.87 $41.58 $41.81 $36.42 991,356
2019-07-05 $42.13 $42.17 $41.90 $42.08 $36.65 1,028,228
2019-07-03 $42.04 $42.16 $42.03 $42.10 $36.67 751,345
2019-07-02 $42.02 $42.15 $41.96 $42.08 $36.65 1,208,969
2019-07-01 $42.00 $42.05 $41.75 $41.87 $36.47 1,221,031
2019-06-28 $41.67 $41.87 $41.56 $41.74 $36.36 1,703,374
2019-06-27 $41.47 $41.57 $41.37 $41.41 $36.07 1,267,445
2019-06-26 $41.39 $41.41 $41.14 $41.16 $35.85 1,695,053
2019-06-25 $41.09 $41.21 $40.96 $40.98 $35.70 1,164,760
2019-06-24 $41.05 $41.27 $41.02 $41.06 $35.76 901,971
2019-06-21 $41.11 $41.32 $41.03 $41.10 $35.80 2,861,412
2019-06-20 $41.56 $41.67 $41.45 $41.65 $36.28 2,226,705
2019-06-19 $41.61 $41.62 $41.40 $41.42 $36.08 1,186,067
2019-06-18 $41.15 $41.44 $41.07 $41.24 $35.92 1,701,497
2019-06-17 $41.00 $41.04 $40.60 $40.64 $35.40 1,121,781
2019-06-14 $40.74 $40.81 $40.65 $40.76 $35.50 1,683,994
2019-06-13 $41.19 $41.20 $40.98 $41.05 $35.76 1,178,663
2019-06-12 $41.49 $41.49 $41.22 $41.22 $35.90 1,507,820
2019-06-11 $41.88 $41.90 $41.72 $41.75 $36.37 1,232,216
2019-06-10 $41.58 $41.80 $41.55 $41.64 $36.27 959,944
2019-06-07 $41.45 $41.60 $41.40 $41.46 $36.11 1,411,657
2019-06-06 $41.03 $41.26 $40.91 $41.18 $35.87 1,575,097
2019-06-05 $41.11 $41.18 $40.96 $41.14 $35.83 1,450,055
2019-06-04 $41.09 $41.26 $40.98 $41.19 $35.88 1,873,240
2019-06-03 $40.87 $40.96 $40.74 $40.84 $35.57 1,837,347
2019-05-31 $40.56 $40.83 $40.50 $40.77 $35.51 2,017,618
2019-05-30 $41.33 $41.43 $41.20 $41.29 $35.97 1,927,319
2019-05-29 $41.17 $41.58 $41.17 $41.56 $36.20 2,005,016
2019-05-28 $41.70 $41.83 $41.56 $41.56 $36.20 1,573,296
2019-05-24 $41.96 $42.06 $41.87 $42.00 $36.58 978,366
2019-05-23 $41.69 $41.83 $41.51 $41.81 $36.42 1,777,676
2019-05-22 $41.55 $41.84 $41.55 $41.70 $36.32 1,583,545
2019-05-21 $41.66 $41.83 $41.57 $41.68 $36.30 1,550,428
2019-05-20 $41.31 $41.50 $41.24 $41.42 $36.08 1,857,738
2019-05-17 $41.58 $41.83 $41.55 $41.61 $36.24 1,784,055
2019-05-16 $42.15 $42.37 $42.13 $42.23 $36.78 1,561,847
2019-05-15 $42.22 $42.67 $42.13 $42.56 $36.64 1,593,262
2019-05-14 $42.16 $42.34 $42.05 $42.15 $36.28 1,500,228
2019-05-13 $42.26 $42.37 $42.00 $42.07 $36.22 1,615,734
2019-05-10 $42.56 $42.97 $42.40 $42.86 $36.90 1,450,751
2019-05-09 $42.20 $42.82 $42.12 $42.78 $36.83 2,214,138
2019-05-08 $42.87 $43.00 $42.79 $42.84 $36.88 2,055,814
2019-05-07 $43.28 $43.29 $43.02 $43.15 $37.15 2,457,157
2019-05-06 $43.39 $43.87 $43.33 $43.79 $37.70 2,412,596
2019-05-03 $44.53 $44.93 $44.49 $44.70 $38.48 2,373,920
2019-05-02 $43.50 $43.64 $43.40 $43.47 $37.42 2,154,313
2019-05-01 $43.52 $43.62 $43.19 $43.20 $37.19 2,108,319
2019-04-30 $43.27 $43.63 $43.18 $43.57 $37.51 1,825,547
2019-04-29 $43.14 $43.38 $43.14 $43.30 $37.27 1,250,505
2019-04-26 $43.07 $43.09 $42.95 $43.07 $37.08 1,025,766
2019-04-25 $42.52 $42.85 $42.48 $42.76 $36.81 1,607,331
2019-04-24 $42.86 $42.88 $42.71 $42.83 $36.87 1,134,253
2019-04-23 $43.06 $43.23 $43.01 $43.15 $37.15 1,144,716
2019-04-22 $43.09 $43.31 $43.02 $43.22 $37.21 695,354
2019-04-18 $43.34 $43.39 $43.24 $43.25 $37.23 917,421
2019-04-17 $43.63 $43.63 $43.33 $43.46 $37.41 1,443,102
2019-04-16 $43.33 $43.44 $43.18 $43.33 $37.30 1,297,569
2019-04-15 $43.04 $43.04 $42.82 $42.89 $36.92 907,951
2019-04-12 $43.16 $43.27 $43.00 $43.04 $37.05 1,618,170
2019-04-11 $42.66 $42.75 $42.47 $42.59 $36.66 1,388,014
2019-04-10 $42.62 $42.69 $42.25 $42.54 $36.62 4,159,945
2019-04-09 $42.77 $42.79 $42.56 $42.63 $36.70 1,624,762
2019-04-08 $42.45 $42.58 $42.33 $42.56 $36.64 1,140,055
2019-04-05 $42.60 $42.66 $42.42 $42.48 $36.57 1,407,362
2019-04-04 $42.18 $42.44 $42.18 $42.30 $36.41 1,447,068
2019-04-03 $42.61 $42.72 $42.50 $42.55 $36.63 2,406,089
2019-04-02 $42.16 $42.30 $42.07 $42.15 $36.28 2,877,449
2019-04-01 $41.39 $41.84 $41.36 $41.76 $35.95 3,113,347
2019-03-29 $40.68 $40.71 $40.42 $40.58 $34.93 1,968,053
2019-03-28 $40.38 $40.52 $40.28 $40.51 $34.87 2,618,924
2019-03-27 $40.59 $40.72 $40.31 $40.65 $34.99 2,269,798
2019-03-26 $40.56 $40.64 $40.41 $40.58 $34.93 1,508,336
2019-03-25 $40.56 $40.66 $40.35 $40.43 $34.80 2,316,205
2019-03-22 $40.66 $40.72 $40.34 $40.42 $34.80 2,574,343
2019-03-21 $41.20 $41.27 $40.99 $41.07 $35.36 3,258,585
2019-03-20 $41.33 $41.46 $41.19 $41.21 $35.48 1,949,505
2019-03-19 $41.49 $41.61 $41.31 $41.38 $35.62 2,119,529
2019-03-18 $41.42 $41.57 $41.31 $41.53 $35.75 2,314,934
2019-03-15 $41.13 $41.47 $41.13 $41.41 $35.65 2,898,178
2019-03-14 $41.14 $41.28 $41.02 $41.14 $35.42 2,359,268
2019-03-13 $40.98 $41.17 $40.91 $41.12 $35.40 1,975,720
2019-03-12 $41.00 $41.13 $40.98 $41.07 $35.36 1,232,669
2019-03-11 $40.94 $41.07 $40.92 $41.01 $35.30 1,770,765
2019-03-08 $40.65 $40.91 $40.65 $40.87 $35.18 1,631,019
2019-03-07 $40.94 $40.97 $40.69 $40.87 $35.18 2,177,512
2019-03-06 $41.08 $41.14 $40.92 $40.97 $35.27 1,071,511
2019-03-05 $40.88 $41.12 $40.81 $41.00 $35.29 1,678,035
2019-03-04 $40.70 $40.79 $40.51 $40.68 $35.02 2,050,117
2019-03-01 $40.77 $40.95 $40.49 $40.61 $34.96 2,006,407
2019-02-28 $40.87 $41.15 $40.78 $40.83 $35.15 2,357,442
2019-02-27 $40.98 $41.19 $40.94 $41.13 $35.41 1,823,837
2019-02-26 $40.54 $40.85 $40.52 $40.76 $35.09 1,667,636
2019-02-25 $40.66 $40.76 $40.53 $40.59 $34.94 1,952,770
2019-02-22 $40.72 $40.77 $40.60 $40.71 $35.05 1,601,319
2019-02-21 $40.95 $40.96 $40.66 $40.81 $35.13 2,306,149
2019-02-20 $41.84 $42.22 $41.77 $42.13 $35.36 3,107,851
2019-02-19 $41.16 $41.55 $40.93 $41.52 $34.85 6,952,003
2019-02-15 $42.79 $42.92 $42.65 $42.80 $35.92 1,562,106
2019-02-14 $42.24 $42.53 $42.13 $42.37 $35.56 2,038,656
2019-02-13 $42.55 $42.68 $42.30 $42.33 $35.53 1,592,385
2019-02-12 $42.03 $42.16 $41.97 $42.10 $35.33 1,085,815
2019-02-11 $41.81 $41.92 $41.65 $41.68 $34.98 1,515,942
2019-02-08 $41.60 $41.75 $41.46 $41.75 $35.04 973,977
2019-02-07 $42.00 $42.10 $41.61 $41.82 $35.10 1,048,233
2019-02-06 $42.22 $42.37 $42.05 $42.10 $35.33 1,241,972
2019-02-05 $42.17 $42.37 $42.09 $42.34 $35.53 901,948
2019-02-04 $41.77 $41.99 $41.72 $41.97 $35.22 1,492,506
2019-02-01 $41.58 $41.95 $41.53 $41.71 $35.01 1,496,688
2019-01-31 $41.90 $42.14 $41.78 $42.13 $35.36 1,925,694
2019-01-30 $42.57 $42.68 $42.32 $42.48 $35.65 1,880,048
2019-01-29 $42.20 $42.35 $42.04 $42.08 $35.32 1,605,247
2019-01-28 $41.53 $41.69 $41.44 $41.62 $34.93 1,331,524
2019-01-25 $41.87 $42.05 $41.76 $41.86 $35.13 1,606,235
2019-01-24 $41.17 $41.47 $41.17 $41.41 $34.75 1,410,517
2019-01-23 $41.70 $41.75 $41.44 $41.64 $34.95 1,219,945
2019-01-22 $41.41 $41.57 $41.25 $41.38 $34.73 2,288,119
2019-01-18 $42.04 $42.10 $41.80 $41.92 $35.18 1,600,308
2019-01-17 $41.15 $41.54 $41.14 $41.49 $34.82 1,632,850
2019-01-16 $41.43 $41.79 $41.40 $41.54 $34.86 1,480,486
2019-01-15 $40.95 $41.26 $40.81 $41.22 $34.59 1,962,618
2019-01-14 $40.91 $41.32 $40.89 $40.98 $34.39 2,763,001
2019-01-11 $41.29 $41.66 $41.21 $41.42 $34.76 2,055,921
2019-01-10 $41.13 $41.66 $41.10 $41.53 $34.85 1,690,624
2019-01-09 $41.46 $41.57 $41.13 $41.44 $34.78 2,733,753
2019-01-08 $41.51 $41.57 $40.95 $41.16 $34.54 2,888,260
2019-01-07 $41.04 $41.26 $40.86 $41.05 $34.45 2,212,255
2019-01-04 $41.33 $41.85 $41.26 $41.61 $34.92 3,061,163
2019-01-03 $40.53 $40.77 $40.29 $40.43 $33.93 1,479,404
2019-01-02 $40.37 $40.91 $40.25 $40.88 $34.31 2,565,040
2018-12-31 $41.17 $41.41 $40.85 $41.11 $34.50 1,719,904
2018-12-28 $41.01 $41.35 $40.88 $41.07 $34.47 2,190,480
2018-12-27 $40.30 $40.70 $39.85 $40.70 $34.16 3,242,731
2018-12-26 $40.64 $41.23 $40.01 $41.23 $34.60 2,421,162
2018-12-24 $40.54 $40.88 $40.28 $40.37 $33.88 1,771,123
2018-12-21 $40.97 $41.45 $40.41 $40.56 $34.04 4,191,906
2018-12-20 $41.15 $41.29 $40.74 $40.98 $34.39 4,317,403
2018-12-19 $41.12 $41.39 $40.30 $40.34 $33.86 3,763,528
2018-12-18 $41.17 $41.28 $40.67 $40.79 $34.23 1,923,031
2018-12-17 $40.98 $41.07 $40.54 $40.70 $34.16 1,964,980
2018-12-14 $40.69 $41.09 $40.69 $40.90 $34.33 1,246,958
2018-12-13 $41.46 $41.56 $41.18 $41.32 $34.68 1,969,839
2018-12-12 $41.38 $41.77 $41.26 $41.35 $34.70 2,489,213
2018-12-11 $40.87 $40.91 $40.10 $40.26 $33.79 2,524,477
2018-12-10 $40.74 $40.86 $39.99 $40.41 $33.91 3,089,840
2018-12-07 $41.38 $41.65 $40.68 $40.85 $34.28 2,877,827
2018-12-06 $40.80 $41.01 $39.58 $41.01 $34.42 5,616,368
2018-12-04 $43.26 $43.32 $42.33 $42.55 $35.71 3,637,059
2018-12-03 $43.47 $43.60 $43.28 $43.47 $36.48 2,189,182
2018-11-30 $42.24 $42.62 $42.21 $42.54 $35.70 1,542,037
2018-11-29 $42.72 $42.99 $42.69 $42.81 $35.93 1,519,557
2018-11-28 $42.77 $43.32 $42.57 $43.27 $36.31 1,936,419
2018-11-27 $42.88 $43.04 $42.68 $42.85 $35.96 1,571,290
2018-11-26 $43.04 $43.28 $43.03 $43.17 $36.23 2,172,067
2018-11-23 $41.92 $41.94 $41.71 $41.74 $35.03 775,619
2018-11-21 $42.18 $42.28 $41.87 $41.87 $35.14 1,519,004
2018-11-20 $41.26 $41.39 $40.96 $41.05 $34.45 1,539,763
2018-11-19 $42.19 $42.24 $41.65 $41.91 $35.17 1,588,272
2018-11-16 $41.83 $42.28 $41.77 $42.24 $35.45 1,909,948
2018-11-15 $41.45 $42.42 $41.35 $42.40 $35.58 2,151,243
2018-11-14 $42.10 $42.10 $41.34 $41.77 $35.06 1,899,480
2018-11-13 $41.51 $42.02 $41.48 $41.79 $35.07 2,919,090
2018-11-12 $41.24 $41.24 $40.80 $40.88 $34.31 1,609,572
2018-11-09 $41.24 $41.37 $41.07 $41.23 $34.60 2,799,200
2018-11-08 $42.26 $42.41 $41.79 $41.93 $35.19 1,586,592
2018-11-07 $42.15 $42.28 $41.83 $42.28 $35.48 2,092,022
2018-11-06 $41.58 $41.79 $41.53 $41.79 $35.07 2,043,037
2018-11-05 $41.86 $42.02 $41.52 $41.70 $35.00 2,119,548
2018-11-02 $42.33 $42.36 $41.73 $41.96 $35.22 2,120,454
2018-11-01 $41.47 $41.56 $41.33 $41.56 $34.88 2,240,534
2018-10-31 $41.16 $41.38 $41.07 $41.09 $34.48 2,499,429
2018-10-30 $40.50 $40.72 $40.35 $40.67 $34.13 2,676,153
2018-10-29 $40.93 $41.04 $39.94 $40.18 $33.72 4,054,451
2018-10-26 $38.63 $38.91 $38.23 $38.66 $32.45 3,658,912
2018-10-25 $38.99 $39.31 $38.85 $39.14 $32.85 3,032,662
2018-10-24 $39.19 $39.19 $38.54 $38.57 $32.37 4,870,812
2018-10-23 $39.71 $39.80 $39.26 $39.40 $33.07 8,433,196
2018-10-22 $40.61 $40.66 $40.25 $40.35 $33.86 6,436,728
2018-10-19 $40.64 $40.76 $40.37 $40.46 $33.96 9,964,672
2018-10-18 $40.87 $40.94 $40.01 $40.15 $33.70 12,463,225
2018-10-17 $41.38 $41.84 $41.20 $41.53 $34.85 1,490,838
2018-10-16 $41.45 $41.79 $41.34 $41.73 $35.02 1,770,021
2018-10-15 $41.64 $42.03 $41.59 $41.76 $35.05 1,887,958
2018-10-12 $42.30 $42.30 $41.48 $41.98 $35.23 2,150,337
2018-10-11 $42.54 $42.56 $41.59 $41.78 $35.06 3,867,541
2018-10-10 $43.97 $43.98 $43.17 $43.17 $35.80 1,500,160
2018-10-09 $43.42 $43.65 $43.21 $43.50 $36.08 1,296,825
2018-10-08 $43.45 $43.63 $43.17 $43.56 $36.13 1,343,176
2018-10-05 $44.13 $44.13 $43.70 $43.82 $36.34 1,221,954
2018-10-04 $44.47 $44.65 $43.96 $44.20 $36.66 1,219,128
2018-10-03 $43.99 $44.30 $43.89 $44.16 $36.62 1,301,937
2018-10-02 $43.48 $43.64 $43.38 $43.60 $36.16 1,354,658
2018-10-01 $44.00 $44.20 $43.98 $44.11 $36.58 997,444
2018-09-28 $44.20 $44.30 $43.95 $43.99 $36.48 1,541,539
2018-09-27 $45.18 $45.28 $44.85 $44.88 $37.22 1,427,244
2018-09-26 $45.22 $45.33 $44.88 $44.90 $37.24 1,699,335
2018-09-25 $44.95 $45.04 $44.72 $44.76 $37.12 1,242,373
2018-09-24 $45.15 $45.16 $44.56 $44.65 $37.03 2,116,846
2018-09-21 $44.93 $45.06 $44.81 $44.92 $37.25 887,088
2018-09-20 $44.84 $44.90 $44.55 $44.79 $37.15 1,353,937
2018-09-19 $44.01 $44.33 $43.97 $44.19 $36.65 1,191,592
2018-09-18 $43.30 $43.42 $43.27 $43.29 $35.90 1,087,498
2018-09-17 $43.68 $43.72 $43.49 $43.53 $36.10 780,098
2018-09-14 $43.51 $43.63 $43.39 $43.55 $36.12 1,330,862
2018-09-13 $43.54 $43.67 $43.47 $43.61 $36.17 1,767,044
2018-09-12 $42.75 $42.99 $42.63 $42.93 $35.60 1,365,261
2018-09-11 $42.53 $42.92 $42.46 $42.81 $35.50 1,293,230
2018-09-10 $43.07 $43.10 $42.87 $42.91 $35.59 1,200,354
2018-09-07 $42.82 $43.01 $42.79 $42.82 $35.51 1,477,198
2018-09-06 $43.65 $43.69 $43.19 $43.30 $35.91 1,317,014
2018-09-05 $43.99 $44.10 $43.68 $43.78 $36.31 1,248,822
2018-09-04 $43.89 $44.16 $43.74 $44.10 $36.57 948,806
2018-08-31 $44.10 $44.22 $43.86 $44.01 $36.50 1,073,982
2018-08-30 $44.41 $44.56 $44.28 $44.34 $36.77 1,235,090
2018-08-29 $44.87 $45.13 $44.81 $45.09 $37.39 1,022,985
2018-08-28 $45.17 $45.24 $44.90 $44.91 $37.25 888,218
2018-08-27 $44.81 $45.40 $44.81 $45.33 $37.59 907,659
2018-08-24 $44.58 $44.70 $44.52 $44.52 $36.92 918,700
2018-08-23 $44.58 $44.71 $44.41 $44.48 $36.89 1,533,821
2018-08-22 $45.19 $45.26 $44.96 $45.19 $37.48 1,163,205
2018-08-21 $45.04 $45.25 $44.96 $45.09 $37.39 1,079,737
2018-08-20 $44.97 $45.14 $44.93 $45.05 $37.36 870,124
2018-08-17 $44.66 $45.02 $44.57 $44.92 $37.25 950,379
2018-08-16 $45.19 $45.28 $45.02 $45.08 $37.39 1,038,058
2018-08-15 $45.36 $45.36 $45.05 $45.27 $37.13 1,680,941
2018-08-14 $46.05 $46.17 $45.97 $46.02 $37.75 1,178,935
2018-08-13 $46.16 $46.30 $45.93 $45.99 $37.72 1,177,493
2018-08-10 $47.27 $47.27 $46.19 $46.39 $38.05 1,721,142
2018-08-09 $47.27 $47.32 $46.91 $46.97 $38.53 893,168
2018-08-08 $47.06 $47.25 $46.96 $47.15 $38.67 1,012,558
2018-08-07 $47.04 $47.13 $46.70 $46.74 $38.34 930,291
2018-08-06 $46.54 $46.58 $46.27 $46.42 $38.08 1,327,870
2018-08-03 $47.13 $47.29 $47.07 $47.19 $38.71 1,236,179
2018-08-02 $46.42 $46.64 $46.35 $46.61 $38.23 1,337,677
2018-08-01 $47.58 $47.78 $47.39 $47.41 $38.89 1,264,810
2018-07-31 $48.72 $48.81 $48.40 $48.42 $39.72 1,392,431
2018-07-30 $48.15 $48.40 $48.11 $48.17 $39.51 1,093,971
2018-07-27 $48.37 $48.54 $48.06 $48.21 $39.54 1,052,105
2018-07-26 $48.31 $48.41 $48.00 $48.04 $39.40 938,397
2018-07-25 $48.14 $48.56 $48.08 $48.50 $39.78 991,388
2018-07-24 $48.67 $48.87 $48.35 $48.41 $39.71 1,378,958
2018-07-23 $47.65 $47.91 $47.61 $47.79 $39.20 894,360
2018-07-20 $47.24 $47.48 $47.16 $47.38 $38.86 866,349
2018-07-19 $47.33 $47.40 $47.01 $47.14 $38.67 1,016,133
2018-07-18 $47.18 $47.52 $47.09 $47.43 $38.90 1,524,711
2018-07-17 $47.19 $47.25 $47.03 $47.04 $38.58 1,084,364
2018-07-16 $47.20 $47.58 $47.16 $47.50 $38.96 993,219
2018-07-13 $47.49 $47.50 $47.20 $47.44 $38.91 706,281
2018-07-12 $47.50 $47.61 $47.31 $47.55 $39.00 1,288,020
2018-07-11 $47.09 $47.27 $46.70 $46.77 $38.36 1,190,269
2018-07-10 $47.36 $47.54 $47.32 $47.45 $38.92 1,198,784
2018-07-09 $47.46 $47.89 $47.43 $47.85 $39.25 1,316,222
2018-07-06 $46.62 $47.18 $46.51 $47.14 $38.67 1,050,832
2018-07-05 $47.05 $47.26 $46.93 $47.11 $38.64 1,171,268
2018-07-03 $46.87 $46.93 $46.71 $46.73 $38.33 1,328,457
2018-07-02 $46.25 $46.54 $46.23 $46.52 $38.16 1,413,335
2018-06-29 $47.40 $47.67 $47.11 $47.14 $38.67 1,553,557
2018-06-28 $46.77 $47.04 $46.65 $46.94 $38.50 1,118,785
2018-06-27 $47.20 $47.36 $46.55 $46.57 $38.20 1,586,665
2018-06-26 $47.32 $47.60 $47.10 $47.50 $38.96 1,206,757
2018-06-25 $47.24 $47.32 $47.00 $47.16 $38.68 1,575,183
2018-06-22 $48.13 $48.29 $47.90 $47.95 $39.33 2,119,797
2018-06-21 $47.77 $47.81 $47.28 $47.42 $38.90 1,674,776
2018-06-20 $48.73 $48.74 $48.24 $48.25 $39.58 1,131,596
2018-06-19 $47.92 $48.20 $47.75 $48.09 $39.44 1,606,877
2018-06-18 $48.21 $48.52 $48.14 $48.51 $39.79 879,811
2018-06-15 $48.54 $48.64 $48.35 $48.51 $39.79 1,417,736
2018-06-14 $49.37 $49.58 $49.13 $49.16 $40.32 1,598,374
2018-06-13 $49.63 $49.64 $49.30 $49.30 $40.44 1,110,469
2018-06-12 $49.37 $49.55 $49.24 $49.26 $40.40 1,044,029
2018-06-11 $48.83 $49.45 $48.83 $49.29 $40.43 1,949,517
2018-06-08 $49.31 $49.44 $49.06 $49.38 $40.50 750,901
2018-06-07 $49.52 $49.63 $49.24 $49.32 $40.45 884,351
2018-06-06 $49.01 $49.43 $48.90 $49.35 $40.48 2,087,339
2018-06-05 $48.95 $49.00 $48.62 $48.72 $39.96 825,503
2018-06-04 $49.20 $49.23 $48.98 $49.08 $40.26 920,598
2018-06-01 $48.84 $48.96 $48.65 $48.77 $40.00 1,294,240
2018-05-31 $48.38 $48.49 $48.14 $48.38 $39.68 1,432,474
2018-05-30 $48.04 $48.77 $48.04 $48.64 $39.90 1,510,840
2018-05-29 $48.39 $48.63 $47.98 $48.16 $39.50 1,928,005
2018-05-25 $49.07 $49.28 $49.00 $49.14 $40.31 960,075
2018-05-24 $49.55 $49.59 $49.09 $49.33 $40.46 1,222,123
2018-05-23 $50.02 $50.07 $49.55 $49.76 $40.81 1,401,730
2018-05-22 $50.66 $50.77 $50.48 $50.51 $41.43 1,347,302
2018-05-21 $49.86 $50.11 $49.84 $49.97 $40.99 798,463
2018-05-18 $49.97 $50.02 $49.67 $49.78 $40.83 1,085,881
2018-05-17 $49.64 $49.80 $49.45 $49.64 $40.72 1,202,534
2018-05-16 $50.26 $50.48 $50.18 $50.31 $40.85 1,257,376
2018-05-15 $50.34 $50.49 $50.12 $50.19 $40.76 1,335,977
2018-05-14 $50.27 $50.41 $50.16 $50.22 $40.78 821,479
2018-05-11 $50.38 $50.45 $50.15 $50.18 $40.75 1,100,489
2018-05-10 $49.49 $49.96 $49.37 $49.93 $40.55 1,320,788
2018-05-09 $49.07 $49.61 $49.06 $49.54 $40.23 1,538,434
2018-05-08 $48.37 $48.65 $48.31 $48.63 $39.49 1,335,120
2018-05-07 $48.82 $48.95 $48.71 $48.79 $39.62 1,441,368
2018-05-04 $47.97 $49.04 $47.97 $48.98 $39.77 1,793,813
2018-05-03 $49.95 $49.98 $49.26 $49.84 $40.47 1,838,970
2018-05-02 $50.19 $50.36 $49.90 $49.96 $40.57 1,024,404
2018-05-01 $50.20 $50.20 $49.91 $50.13 $40.71 871,658
2018-04-30 $50.35 $50.56 $50.26 $50.26 $40.81 1,108,091
2018-04-27 $49.91 $50.33 $49.89 $50.23 $40.79 925,019
2018-04-26 $49.99 $50.14 $49.88 $49.96 $40.57 812,413
2018-04-25 $49.93 $50.29 $49.74 $50.12 $40.70 1,277,799
2018-04-24 $50.10 $50.39 $49.84 $49.98 $40.59 1,599,718
2018-04-23 $49.86 $50.03 $49.77 $49.95 $40.56 1,283,491
2018-04-20 $49.69 $49.78 $49.51 $49.62 $40.29 1,267,379
2018-04-19 $49.47 $49.73 $49.36 $49.41 $40.12 1,710,478
2018-04-18 $48.76 $48.89 $48.48 $48.57 $39.44 1,059,904
2018-04-17 $48.98 $49.00 $48.78 $48.84 $39.66 965,125
2018-04-16 $48.82 $48.88 $48.55 $48.74 $39.58 1,157,793
2018-04-13 $49.60 $49.60 $49.05 $49.13 $39.90 1,471,579
2018-04-12 $48.90 $49.17 $48.79 $49.10 $39.87 1,291,190
2018-04-11 $48.80 $48.80 $48.39 $48.40 $39.30 1,309,431
2018-04-10 $48.22 $48.37 $48.10 $48.26 $39.19 1,195,586
2018-04-09 $47.76 $48.16 $47.60 $47.73 $38.76 1,316,490
2018-04-06 $47.34 $47.62 $46.98 $47.17 $38.30 1,887,507
2018-04-05 $47.58 $47.87 $47.53 $47.74 $38.77 2,159,625
2018-04-04 $46.75 $47.63 $46.73 $47.60 $38.65 2,019,944
2018-04-03 $47.30 $47.46 $46.99 $47.45 $38.53 1,849,858
2018-04-02 $47.60 $47.73 $46.91 $47.34 $38.44 2,018,898
2018-03-29 $47.45 $47.81 $47.23 $47.67 $38.71 2,412,976
2018-03-28 $47.50 $47.95 $47.31 $47.73 $38.76 1,806,120
2018-03-27 $48.38 $48.39 $47.40 $47.61 $38.66 2,286,783
2018-03-26 $48.12 $48.32 $47.64 $48.24 $39.17 2,863,765
2018-03-23 $47.81 $48.01 $47.30 $47.30 $38.41 2,916,487
2018-03-22 $48.38 $48.49 $47.91 $48.03 $39.00 2,613,757
2018-03-21 $49.43 $49.65 $49.09 $49.34 $40.07 1,291,866
2018-03-20 $49.61 $49.66 $49.38 $49.44 $40.15 1,257,844
2018-03-19 $49.65 $49.67 $49.17 $49.43 $40.14 1,204,049
2018-03-16 $49.58 $49.82 $49.57 $49.59 $40.27 2,542,138
2018-03-15 $48.98 $49.43 $48.96 $49.25 $39.99 1,176,544
2018-03-14 $49.00 $49.04 $48.64 $48.73 $39.57 1,693,453
2018-03-13 $49.40 $49.51 $48.92 $49.04 $39.82 1,423,610
2018-03-12 $49.43 $49.56 $49.36 $49.39 $40.11 1,408,302
2018-03-09 $49.26 $49.60 $49.19 $49.55 $40.24 1,311,390
2018-03-08 $49.12 $49.20 $48.88 $49.09 $39.86 1,278,213
2018-03-07 $49.11 $49.31 $48.79 $49.24 $39.99 1,217,350
2018-03-06 $49.45 $49.49 $49.10 $49.38 $40.10 1,675,310
2018-03-05 $48.69 $49.47 $48.62 $49.31 $40.04 1,556,258
2018-03-02 $49.14 $49.52 $48.93 $49.48 $40.18 2,283,728
2018-03-01 $49.93 $50.00 $49.27 $49.60 $40.28 2,673,610
2018-02-28 $50.32 $50.39 $49.60 $49.63 $40.30 1,902,706
2018-02-27 $50.46 $50.68 $50.15 $50.16 $40.73 2,137,296
2018-02-26 $50.79 $51.16 $50.74 $51.16 $41.54 1,565,237
2018-02-23 $50.96 $51.26 $50.93 $51.23 $41.60 1,392,970
2018-02-22 $51.13 $51.31 $50.77 $51.04 $41.45 1,844,939
2018-02-21 $52.32 $52.93 $52.18 $52.18 $41.52 1,987,459
2018-02-20 $51.83 $52.13 $51.54 $52.02 $41.39 3,009,266
2018-02-16 $53.67 $54.16 $53.62 $53.83 $42.83 1,681,528
2018-02-15 $53.86 $53.88 $53.25 $53.75 $42.77 2,080,080
2018-02-14 $52.33 $53.31 $52.29 $53.20 $42.33 1,806,235
2018-02-13 $51.63 $51.80 $51.48 $51.68 $41.12 1,414,235
2018-02-12 $50.98 $51.66 $50.79 $51.38 $40.88 2,054,924
2018-02-09 $51.16 $51.70 $50.15 $51.39 $40.89 3,197,360
2018-02-08 $52.33 $52.34 $50.85 $50.85 $40.46 2,723,401
2018-02-07 $51.47 $52.20 $51.47 $51.74 $41.17 2,349,713
2018-02-06 $51.09 $52.52 $50.97 $52.35 $41.65 3,959,482
2018-02-05 $53.02 $53.30 $51.54 $51.58 $41.04 3,265,871
2018-02-02 $53.73 $53.78 $53.21 $53.29 $42.40 1,617,615
2018-02-01 $54.01 $54.23 $53.90 $54.13 $43.07 1,299,832
2018-01-31 $54.14 $54.28 $53.85 $53.91 $42.90 1,548,181
2018-01-30 $54.50 $54.56 $54.15 $54.20 $43.13 1,703,871
2018-01-29 $54.64 $54.95 $54.61 $54.74 $43.56 1,628,217
2018-01-26 $55.22 $55.45 $55.01 $55.42 $44.10 1,798,163
2018-01-25 $55.60 $55.60 $55.07 $55.12 $43.86 1,517,042
2018-01-24 $55.86 $55.89 $55.40 $55.60 $44.24 2,080,249
2018-01-23 $55.37 $55.56 $55.26 $55.46 $44.13 2,032,417
2018-01-22 $55.35 $55.50 $55.23 $55.47 $44.14 1,814,789
2018-01-19 $55.10 $55.36 $55.10 $55.36 $44.05 3,266,078
2018-01-18 $54.97 $55.54 $54.91 $55.39 $44.07 2,950,590
2018-01-17 $54.96 $55.70 $54.83 $55.62 $44.26 2,682,720
2018-01-16 $54.64 $55.20 $54.63 $54.90 $43.68 3,301,509
2018-01-12 $54.38 $54.88 $54.35 $54.83 $43.63 2,119,722
2018-01-11 $54.17 $54.34 $54.09 $54.30 $43.21 1,322,742
2018-01-10 $53.88 $54.18 $53.70 $53.92 $42.90 2,724,483
2018-01-09 $51.98 $52.25 $51.98 $52.15 $41.49 1,272,735
2018-01-08 $51.63 $51.85 $51.62 $51.75 $41.18 1,255,309
2018-01-05 $52.02 $52.18 $51.89 $52.17 $41.51 1,871,550
2018-01-04 $52.05 $52.31 $52.03 $52.26 $41.58 2,857,377
2018-01-03 $51.67 $52.17 $51.67 $52.15 $41.49 2,283,554
2018-01-02 $52.00 $52.44 $51.89 $52.41 $41.70 2,119,621
2017-12-29 $51.73 $51.86 $51.64 $51.64 $41.09 2,013,391
2017-12-28 $51.38 $51.55 $51.36 $51.52 $40.99 1,207,341
2017-12-27 $51.38 $51.53 $51.32 $51.48 $40.96 1,459,498
2017-12-26 $51.41 $51.72 $51.41 $51.52 $40.99 1,407,406
2017-12-22 $51.45 $51.73 $51.35 $51.66 $41.11 2,048,320
2017-12-21 $51.11 $51.52 $51.07 $51.47 $40.95 2,968,890
2017-12-20 $51.17 $51.19 $50.86 $51.10 $40.66 7,156,055
2017-12-19 $50.58 $50.69 $50.41 $50.54 $40.21 874,682
2017-12-18 $50.69 $50.90 $50.58 $50.70 $40.34 1,454,183
2017-12-15 $50.25 $50.31 $50.09 $50.17 $39.92 1,374,212
2017-12-14 $50.94 $51.10 $50.86 $50.91 $40.51 1,425,644
2017-12-13 $51.46 $51.71 $51.38 $51.44 $40.93 2,272,404
2017-12-12 $50.20 $50.63 $50.18 $50.55 $40.22 1,019,432
2017-12-11 $49.93 $50.28 $49.93 $50.20 $39.94 1,830,084
2017-12-08 $49.28 $49.42 $49.05 $49.37 $39.28 1,249,366
2017-12-07 $48.46 $48.92 $48.42 $48.82 $38.85 1,201,265
2017-12-06 $48.60 $48.66 $48.46 $48.55 $38.63 1,185,328
2017-12-05 $49.26 $49.34 $49.04 $49.08 $39.05 1,151,586
2017-12-04 $49.53 $49.62 $49.25 $49.34 $39.26 1,189,985
2017-12-01 $49.55 $49.74 $49.16 $49.56 $39.43 1,770,869
2017-11-30 $49.83 $49.98 $49.56 $49.65 $39.51 1,995,983
2017-11-29 $49.86 $50.07 $49.50 $49.79 $39.62 1,701,696
2017-11-28 $49.37 $49.89 $49.24 $49.83 $39.65 1,734,888
2017-11-27 $49.23 $49.40 $49.04 $49.04 $39.02 929,735
2017-11-24 $49.10 $49.15 $48.99 $49.04 $39.02 420,123
2017-11-22 $49.18 $49.26 $48.97 $49.18 $39.13 1,168,898
2017-11-21 $48.33 $48.44 $48.24 $48.35 $38.47 984,053
2017-11-20 $48.34 $48.41 $48.23 $48.34 $38.46 767,923
2017-11-17 $48.12 $48.39 $48.12 $48.28 $38.42 614,121
2017-11-16 $48.40 $48.45 $48.16 $48.27 $38.41 712,096
2017-11-15 $48.03 $48.51 $47.96 $48.43 $38.53 837,984
2017-11-14 $48.04 $48.37 $48.02 $48.32 $38.45 905,375
2017-11-13 $48.03 $48.28 $47.99 $48.26 $38.40 1,059,399
2017-11-10 $48.75 $48.96 $48.67 $48.72 $38.77 1,159,840
2017-11-09 $48.66 $48.75 $48.43 $48.68 $38.73 1,339,213
2017-11-08 $48.27 $48.45 $48.20 $48.35 $38.47 1,208,776
2017-11-07 $48.20 $48.26 $47.97 $48.05 $38.23 1,531,628
2017-11-06 $48.19 $48.30 $48.06 $48.26 $38.40 717,371
2017-11-03 $48.42 $48.43 $48.25 $48.35 $38.47 703,781
2017-11-02 $48.25 $48.38 $48.14 $48.35 $38.47 1,383,752
2017-11-01 $48.77 $48.89 $48.51 $48.68 $38.73 1,601,400
2017-10-31 $48.94 $48.94 $48.70 $48.77 $38.81 1,104,807
2017-10-30 $48.69 $48.78 $48.53 $48.74 $38.78 1,692,701
2017-10-27 $49.11 $49.28 $48.94 $49.18 $39.13 1,055,230
2017-10-26 $49.23 $49.32 $49.01 $49.01 $39.00 1,022,538
2017-10-25 $49.37 $49.47 $48.93 $49.17 $39.12 1,628,351
2017-10-24 $49.07 $49.21 $49.01 $49.04 $39.02 902,564
2017-10-23 $49.15 $49.25 $48.84 $48.88 $38.89 1,061,523
2017-10-20 $49.46 $49.55 $49.33 $49.54 $39.42 2,006,123
2017-10-19 $49.05 $49.23 $48.99 $49.19 $39.14 1,770,749
2017-10-18 $49.17 $49.58 $49.14 $49.49 $39.38 1,476,768
2017-10-17 $49.19 $49.19 $48.95 $49.11 $39.08 1,356,922
2017-10-16 $49.27 $49.39 $49.20 $49.34 $39.26 1,122,942
2017-10-13 $49.36 $49.42 $49.03 $49.23 $39.17 1,509,260
2017-10-12 $49.15 $49.37 $49.09 $49.23 $39.17 1,141,630
2017-10-11 $50.01 $50.06 $49.79 $50.00 $39.38 1,359,331
2017-10-10 $50.20 $50.60 $50.17 $50.60 $39.86 1,596,944
2017-10-09 $49.72 $49.76 $49.52 $49.59 $39.06 609,050
2017-10-06 $49.28 $49.54 $49.28 $49.50 $38.99 884,630
2017-10-05 $49.32 $49.73 $49.31 $49.68 $39.13 1,044,432
2017-10-04 $49.66 $49.72 $49.47 $49.56 $39.04 716,280
2017-10-03 $49.25 $49.58 $49.23 $49.55 $39.03 914,755
2017-10-02 $49.04 $49.17 $48.99 $49.09 $38.67 927,419
2017-09-29 $49.05 $49.56 $49.05 $49.41 $38.92 882,340
2017-09-28 $48.90 $49.26 $48.83 $49.22 $38.77 1,012,063
2017-09-27 $49.08 $49.09 $48.80 $48.88 $38.50 1,032,550
2017-09-26 $48.65 $48.68 $48.20 $48.36 $38.09 621,680
2017-09-25 $48.72 $48.89 $48.31 $48.47 $38.18 832,728
2017-09-22 $48.95 $49.20 $48.85 $49.11 $38.68 827,228
2017-09-21 $49.05 $49.14 $48.93 $48.98 $38.58 720,220
2017-09-20 $49.04 $49.21 $48.91 $48.99 $38.59 922,157
2017-09-19 $48.95 $49.35 $48.87 $49.24 $38.79 1,262,083
2017-09-18 $48.57 $48.72 $48.54 $48.66 $38.33 900,238
2017-09-15 $48.11 $48.24 $48.06 $48.19 $37.96 1,222,470
2017-09-14 $48.32 $48.35 $48.14 $48.25 $38.01 1,145,739
2017-09-13 $48.61 $48.67 $48.27 $48.34 $38.08 1,009,878
2017-09-12 $48.61 $48.93 $48.59 $48.80 $38.44 924,494
2017-09-11 $48.07 $48.60 $48.06 $48.47 $38.18 946,548
2017-09-08 $47.94 $48.12 $47.84 $47.86 $37.70 1,088,444
2017-09-07 $47.86 $47.86 $47.27 $47.46 $37.38 989,293
2017-09-06 $47.44 $47.73 $47.40 $47.58 $37.48 858,102
2017-09-05 $48.09 $48.12 $47.46 $47.66 $37.54 1,465,677
2017-09-01 $48.65 $48.74 $48.50 $48.50 $38.20 724,686
2017-08-31 $48.55 $48.58 $48.20 $48.40 $38.12 1,273,936
2017-08-30 $48.48 $48.54 $48.33 $48.36 $38.09 1,335,239
2017-08-29 $47.89 $48.16 $47.82 $48.08 $37.87 1,370,499
2017-08-28 $48.10 $48.12 $47.82 $47.88 $37.71 1,037,499
2017-08-25 $47.93 $48.06 $47.58 $47.77 $37.63 1,312,838
2017-08-24 $47.70 $47.78 $47.41 $47.41 $37.34 881,332
2017-08-23 $47.34 $47.53 $47.32 $47.44 $37.37 1,064,898
2017-08-22 $47.41 $47.63 $47.41 $47.53 $37.44 1,052,155
2017-08-21 $47.30 $47.40 $47.16 $47.32 $37.27 1,075,726
2017-08-18 $47.10 $47.53 $47.05 $47.33 $37.28 1,264,941
2017-08-17 $47.49 $47.70 $47.20 $47.21 $37.19 1,395,684
2017-08-16 $48.13 $48.21 $47.98 $48.03 $37.83 756,948
2017-08-15 $47.98 $48.04 $47.83 $47.91 $37.74 920,046
2017-08-14 $48.27 $48.38 $48.16 $48.17 $37.94 1,085,492
2017-08-11 $47.88 $47.99 $47.68 $47.77 $37.63 1,402,462
2017-08-10 $48.74 $48.75 $48.17 $48.19 $37.96 1,671,389
2017-08-09 $49.51 $49.77 $49.47 $49.69 $39.14 1,406,371
2017-08-08 $49.65 $49.96 $49.62 $49.78 $39.21 1,180,428
2017-08-07 $50.06 $50.07 $49.85 $49.92 $39.32 622,456
2017-08-04 $50.11 $50.37 $50.01 $50.06 $39.43 1,029,803
2017-08-03 $50.07 $50.17 $49.90 $50.06 $39.43 1,187,598
2017-08-02 $50.10 $50.21 $49.98 $50.20 $39.54 1,305,611
2017-08-01 $50.78 $50.86 $50.50 $50.80 $39.62 1,029,803
2017-07-31 $49.83 $50.18 $49.73 $50.09 $39.07 1,976,355
2017-07-28 $48.64 $49.00 $48.58 $48.90 $38.14 2,270,558
2017-07-27 $49.48 $49.54 $48.92 $49.07 $38.27 1,264,463
2017-07-26 $49.14 $49.39 $49.05 $49.36 $38.50 1,657,228
2017-07-25 $49.40 $49.50 $49.18 $49.22 $38.39 2,062,691
2017-07-24 $48.04 $48.31 $47.90 $48.22 $37.61 1,320,178
2017-07-21 $47.94 $47.98 $47.63 $47.86 $37.33 1,420,556
2017-07-20 $48.10 $48.18 $48.04 $48.11 $37.52 1,490,351
2017-07-19 $48.11 $48.20 $48.01 $48.11 $37.52 1,606,980
2017-07-18 $47.84 $48.06 $47.77 $48.06 $37.48 997,749
2017-07-17 $48.33 $48.36 $48.13 $48.15 $37.55 722,431
2017-07-14 $47.80 $48.30 $47.76 $48.21 $37.60 1,358,796
2017-07-13 $48.05 $48.39 $48.04 $48.36 $37.72 1,156,684
2017-07-12 $47.98 $48.20 $47.91 $48.18 $37.58 1,406,344
2017-07-11 $47.76 $47.90 $47.66 $47.90 $37.36 2,043,181
2017-07-10 $47.52 $47.70 $47.47 $47.65 $37.16 1,572,483
2017-07-07 $46.88 $47.01 $46.75 $46.95 $36.62 1,376,255
2017-07-06 $47.04 $47.34 $47.01 $47.01 $36.66 1,422,955
2017-07-05 $46.87 $47.16 $46.78 $47.15 $36.77 1,624,961
2017-07-03 $46.93 $47.27 $46.88 $47.24 $36.84 1,371,470
2017-06-30 $46.42 $46.49 $46.14 $46.39 $36.18 1,751,117
2017-06-29 $46.71 $46.81 $46.37 $46.53 $36.29 5,372,797
2017-06-28 $44.24 $44.68 $44.22 $44.65 $34.82 2,781,546
2017-06-27 $43.95 $44.21 $43.87 $44.11 $34.40 1,715,441
2017-06-26 $44.03 $44.16 $43.89 $43.91 $34.25 1,571,554
2017-06-23 $43.48 $43.49 $43.29 $43.36 $33.82 1,158,129
2017-06-22 $43.33 $43.36 $43.24 $43.31 $33.78 1,214,928
2017-06-21 $43.56 $43.62 $43.43 $43.47 $33.90 1,368,214
2017-06-20 $43.70 $43.75 $43.40 $43.50 $33.93 1,492,492
2017-06-19 $44.09 $44.22 $44.03 $44.18 $34.46 1,172,356
2017-06-16 $43.86 $44.04 $43.77 $44.00 $34.32 1,551,204
2017-06-15 $43.71 $43.91 $43.67 $43.81 $34.17 1,510,514
2017-06-14 $43.80 $43.80 $43.54 $43.68 $34.07 1,414,103
2017-06-13 $43.83 $43.91 $43.66 $43.86 $34.21 1,145,321
2017-06-12 $43.84 $43.95 $43.63 $43.77 $34.14 1,323,473
2017-06-09 $44.26 $44.38 $44.01 $44.21 $34.48 2,017,575
2017-06-08 $44.22 $44.36 $44.18 $44.27 $34.53 1,286,537
2017-06-07 $44.19 $44.29 $44.05 $44.27 $34.53 1,285,634
2017-06-06 $44.18 $44.30 $44.15 $44.26 $34.52 1,466,441
2017-06-05 $44.00 $44.07 $43.91 $43.91 $34.25 952,562
2017-06-02 $43.81 $43.86 $43.66 $43.79 $34.15 1,055,841
2017-06-01 $43.73 $43.82 $43.54 $43.81 $34.17 1,440,016
2017-05-31 $43.95 $44.00 $43.42 $43.49 $33.92 2,077,165
2017-05-30 $43.51 $43.55 $43.36 $43.41 $33.86 1,244,513
2017-05-26 $43.30 $43.34 $43.12 $43.15 $33.65 1,442,857
2017-05-25 $43.46 $43.47 $43.30 $43.38 $33.83 1,337,384
2017-05-24 $43.39 $43.46 $43.14 $43.27 $33.75 1,350,230
2017-05-23 $43.54 $43.60 $43.33 $43.44 $33.88 1,536,291
2017-05-22 $43.45 $43.50 $43.32 $43.40 $33.85 1,622,859
2017-05-19 $43.19 $43.45 $43.18 $43.35 $33.81 1,857,552
2017-05-18 $43.04 $43.29 $42.99 $43.12 $33.63 1,963,114
2017-05-17 $43.54 $43.54 $43.04 $43.10 $33.61 2,556,006
2017-05-16 $44.38 $44.44 $44.33 $44.41 $34.24 1,803,302
2017-05-15 $44.00 $44.26 $43.99 $44.23 $34.10 1,883,335
2017-05-12 $43.68 $43.75 $43.58 $43.73 $33.71 1,615,493
2017-05-11 $43.59 $43.64 $43.47 $43.57 $33.59 2,781,886
2017-05-10 $43.48 $43.50 $43.33 $43.43 $33.48 2,127,203
2017-05-09 $43.09 $43.15 $42.86 $42.91 $33.08 2,309,492
2017-05-08 $42.87 $42.87 $42.61 $42.69 $32.91 1,478,120
2017-05-05 $42.68 $42.71 $42.52 $42.68 $32.91 1,682,490
2017-05-04 $43.03 $43.04 $42.61 $42.80 $33.00 4,575,401
2017-05-03 $41.41 $41.72 $41.37 $41.62 $32.09 1,751,726
2017-05-02 $41.40 $41.46 $41.28 $41.41 $31.93 3,087,504
2017-05-01 $41.25 $41.41 $41.21 $41.28 $31.83 1,027,946
2017-04-28 $41.25 $41.39 $41.15 $41.17 $31.74 1,864,205
2017-04-27 $41.50 $41.50 $41.25 $41.43 $31.94 1,520,628
2017-04-26 $41.24 $41.41 $41.17 $41.18 $31.75 1,759,361
2017-04-25 $41.20 $41.39 $41.15 $41.24 $31.79 2,075,488
2017-04-24 $40.83 $40.94 $40.76 $40.83 $31.48 2,764,231
2017-04-21 $40.11 $40.14 $39.89 $39.94 $30.79 1,405,391
2017-04-20 $40.00 $40.08 $39.96 $40.03 $30.86 2,083,290
2017-04-19 $39.94 $40.05 $39.63 $39.73 $30.63 2,413,384
2017-04-18 $40.18 $40.24 $39.86 $40.16 $30.96 2,775,204
2017-04-17 $40.25 $40.64 $40.23 $40.59 $31.29 1,544,016
2017-04-13 $40.26 $40.47 $40.14 $40.16 $30.96 2,842,630
2017-04-12 $41.10 $41.13 $40.89 $40.97 $31.59 1,292,598
2017-04-11 $41.08 $41.15 $40.81 $41.12 $31.70 1,882,749
2017-04-10 $40.92 $41.00 $40.72 $40.82 $31.47 1,422,419
2017-04-07 $40.67 $40.73 $40.50 $40.57 $31.28 1,330,723
2017-04-06 $40.61 $40.83 $40.54 $40.65 $31.34 1,807,362
2017-04-05 $40.94 $41.17 $40.65 $40.68 $31.36 2,678,796
2017-04-04 $40.49 $40.56 $40.37 $40.50 $31.22 1,522,648
2017-04-03 $40.69 $40.73 $40.25 $40.56 $31.27 2,209,956
2017-03-31 $40.93 $40.98 $40.78 $40.82 $31.47 1,625,899
2017-03-30 $40.87 $41.15 $40.86 $41.05 $31.65 1,692,593
2017-03-29 $40.72 $40.97 $40.71 $40.86 $31.50 1,623,107
2017-03-28 $40.75 $41.16 $40.74 $41.05 $31.65 1,818,976
2017-03-27 $40.50 $40.78 $40.41 $40.69 $31.37 2,366,455
2017-03-24 $40.56 $40.67 $40.36 $40.56 $31.27 1,741,145
2017-03-23 $40.45 $40.63 $40.43 $40.55 $31.26 2,164,617
2017-03-22 $40.30 $40.60 $40.27 $40.50 $31.22 2,634,016
2017-03-21 $41.15 $41.21 $40.59 $40.64 $31.33 2,746,117
2017-03-20 $40.85 $40.85 $40.65 $40.66 $31.35 2,041,538
2017-03-17 $41.13 $41.20 $40.78 $40.91 $31.54 2,367,023
2017-03-16 $41.43 $41.53 $41.24 $41.41 $31.93 2,324,764
2017-03-15 $40.86 $41.17 $40.85 $41.15 $31.73 1,917,280
2017-03-14 $40.68 $40.80 $40.59 $40.75 $31.42 1,501,517
2017-03-13 $41.05 $41.27 $41.01 $41.16 $31.73 2,070,930
2017-03-10 $40.49 $40.59 $40.36 $40.58 $31.29 1,989,154
2017-03-09 $40.70 $40.70 $40.51 $40.57 $31.28 1,883,778
2017-03-08 $40.79 $40.87 $40.51 $40.51 $31.23 1,449,473
2017-03-07 $40.57 $40.65 $40.50 $40.57 $31.28 1,260,445
2017-03-06 $40.85 $40.88 $40.62 $40.77 $31.43 1,552,541
2017-03-03 $40.94 $41.09 $40.86 $41.01 $31.62 1,643,807
2017-03-02 $40.84 $40.93 $40.74 $40.77 $31.43 2,198,433
2017-03-01 $40.69 $41.00 $40.69 $40.84 $31.49 2,652,566
2017-02-28 $40.18 $40.34 $40.15 $40.30 $31.07 2,004,013
2017-02-27 $40.29 $40.47 $40.23 $40.36 $31.12 2,040,163
2017-02-24 $40.58 $40.74 $40.51 $40.67 $31.36 2,402,277
2017-02-23 $41.23 $41.28 $40.87 $41.02 $31.63 2,682,683
2017-02-22 $40.85 $41.35 $40.85 $41.18 $31.75 3,838,982
2017-02-21 $41.33 $41.67 $41.31 $41.58 $31.26 7,483,296
2017-02-17 $43.71 $43.98 $43.67 $43.91 $33.01 1,892,055
2017-02-16 $44.08 $44.15 $43.89 $44.11 $33.16 1,955,253
2017-02-15 $43.79 $44.18 $43.73 $44.09 $33.15 2,237,748
2017-02-14 $43.31 $43.57 $43.29 $43.51 $32.71 1,664,075
2017-02-13 $42.94 $43.34 $42.92 $43.28 $32.54 2,528,786
2017-02-10 $42.79 $43.07 $42.77 $42.97 $32.30 1,484,623
2017-02-09 $42.92 $43.19 $42.85 $43.06 $32.37 1,744,138
2017-02-08 $42.48 $42.62 $42.20 $42.58 $32.01 1,868,846
2017-02-07 $42.68 $42.89 $42.66 $42.83 $32.20 2,162,537
2017-02-06 $42.60 $42.87 $42.60 $42.76 $32.15 4,395,154
2017-02-03 $42.72 $42.95 $42.66 $42.78 $32.16 6,750,675
2017-02-02 $42.61 $42.66 $42.33 $42.46 $31.92 2,379,206
2017-02-01 $43.10 $43.13 $42.67 $42.78 $32.16 2,221,930
2017-01-31 $42.99 $43.04 $42.46 $42.60 $32.03 1,681,037
2017-01-30 $42.63 $42.66 $42.41 $42.50 $31.95 1,412,395
2017-01-27 $43.10 $43.14 $42.91 $42.96 $32.30 1,353,866
2017-01-26 $42.90 $43.03 $42.82 $42.99 $32.32 1,626,272
2017-01-25 $42.65 $42.85 $42.58 $42.83 $32.20 1,415,726
2017-01-24 $42.07 $42.25 $41.99 $42.10 $31.65 1,331,036
2017-01-23 $41.59 $41.93 $41.56 $41.88 $31.49 1,394,139
2017-01-20 $41.66 $41.81 $41.64 $41.74 $31.38 1,206,226
2017-01-19 $41.83 $41.92 $41.49 $41.67 $31.33 2,159,483
2017-01-18 $41.79 $41.98 $41.56 $41.91 $31.51 3,071,440
2017-01-17 $41.70 $41.72 $41.15 $41.18 $30.96 1,988,952
2017-01-13 $41.08 $41.34 $41.08 $41.16 $30.94 1,592,855
2017-01-12 $41.26 $41.34 $41.04 $41.18 $30.96 1,318,293
2017-01-11 $40.99 $41.35 $40.82 $41.35 $31.09 1,917,668
2017-01-10 $40.79 $41.07 $40.71 $40.75 $30.64 1,764,194
2017-01-09 $40.76 $40.79 $40.62 $40.66 $30.57 1,896,502
2017-01-06 $41.05 $41.27 $41.04 $41.15 $30.94 2,313,263
2017-01-05 $41.05 $41.21 $40.92 $41.16 $30.94 1,573,939
2017-01-04 $41.01 $41.30 $40.84 $41.28 $31.03 1,398,653
2017-01-03 $41.07 $41.08 $40.74 $40.89 $30.74 2,353,037
2016-12-30 $40.28 $40.40 $40.12 $40.18 $30.21 1,743,461
2016-12-29 $39.84 $39.87 $39.64 $39.77 $29.90 1,405,547
2016-12-28 $40.01 $40.08 $39.76 $39.77 $29.90 1,167,003
2016-12-27 $39.93 $39.98 $39.87 $39.87 $29.97 747,600
2016-12-23 $39.69 $39.92 $39.58 $39.87 $29.97 1,477,661
2016-12-22 $40.34 $40.47 $40.25 $40.34 $30.33 1,382,380
2016-12-21 $40.58 $40.62 $40.43 $40.52 $30.46 1,393,066
2016-12-20 $40.35 $40.68 $40.29 $40.57 $30.50 2,867,821
2016-12-19 $40.79 $41.00 $40.67 $40.89 $30.74 2,041,221
2016-12-16 $41.37 $41.57 $41.31 $41.36 $31.09 1,919,366
2016-12-15 $41.53 $41.69 $41.36 $41.39 $31.12 2,618,335
2016-12-14 $42.10 $42.21 $41.47 $41.51 $31.21 2,701,158
2016-12-13 $41.86 $42.17 $41.67 $42.06 $31.62 4,343,205
2016-12-12 $41.39 $41.65 $41.20 $41.42 $31.14 3,793,945
2016-12-09 $42.46 $42.65 $42.35 $42.64 $32.06 2,326,116
2016-12-08 $42.52 $42.68 $42.36 $42.54 $31.98 2,276,930
2016-12-07 $42.40 $43.07 $42.36 $42.96 $32.30 3,757,543
2016-12-06 $41.40 $41.71 $41.19 $41.62 $31.29 4,701,783
2016-12-05 $39.77 $40.00 $39.74 $39.86 $29.97 1,990,815
2016-12-02 $39.61 $39.87 $39.52 $39.69 $29.84 1,821,324
2016-12-01 $39.40 $39.73 $39.35 $39.54 $29.73 2,059,586
2016-11-30 $39.51 $39.71 $39.40 $39.54 $29.73