VanEck High Yield Muni ETF (HYD) Exchange: BATS

  1. Profile
  2. VanEck High Yield Muni ETF (HYD)

Data as of April 30, 2024

$51.15 ($0.00) 0.01%

VanEck High Yield Muni ETF - Daily Information
Click for more stock information on VanEck High Yield Muni ETF.
Daily Information Data
Date April 30, 2024
Open $51.30
Previous Close $51.15
High $51.36
Low $51.11
Adjusted Open $51.30
Previous Adjusted Close $51.15
Adjusted High $51.36
Adjusted Low $51.11
Invest in VanEck High Yield Muni ETF (HYD)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for VanEck High Yield Muni ETF (HYD)
Date Open High Low Close Adj.Close Volume
2024-04-26 $51.30 $51.36 $51.11 $51.15 $51.15 952,638
2024-04-25 $51.27 $51.36 $51.10 $51.15 $51.15 420,889
2024-04-24 $51.50 $51.50 $51.37 $51.38 $51.38 392,023
2024-04-23 $51.36 $51.60 $51.32 $51.36 $51.36 472,928
2024-04-22 $51.39 $51.54 $51.39 $51.46 $51.46 301,513
2024-04-19 $51.56 $51.57 $51.43 $51.45 $51.45 347,476
2024-04-18 $51.59 $51.59 $51.38 $51.43 $51.43 602,459
2024-04-17 $51.37 $51.50 $51.26 $51.48 $51.48 316,917
2024-04-16 $51.31 $51.35 $51.18 $51.23 $51.23 641,921
2024-04-15 $51.23 $51.44 $51.23 $51.38 $51.38 364,432
2024-04-12 $51.41 $51.50 $51.40 $51.43 $51.43 290,512
2024-04-11 $51.30 $51.32 $51.12 $51.17 $51.17 657,557
2024-04-10 $51.35 $51.42 $51.24 $51.28 $51.28 901,048
2024-04-09 $51.60 $51.64 $51.53 $51.64 $51.64 594,692
2024-04-08 $51.30 $51.52 $51.30 $51.51 $51.51 277,903
2024-04-05 $51.43 $51.48 $51.36 $51.38 $51.38 341,121
2024-04-04 $51.54 $51.83 $51.53 $51.57 $51.57 400,804
2024-04-03 $51.57 $51.57 $51.36 $51.50 $51.50 1,050,725
2024-04-02 $51.80 $51.81 $51.65 $51.69 $51.69 765,722
2024-04-01 $51.88 $51.90 $51.82 $51.90 $51.90 558,205
2024-03-28 $52.13 $52.27 $52.13 $52.26 $52.07 365,768
2024-03-27 $52.15 $52.18 $52.05 $52.17 $51.97 504,532
2024-03-26 $52.12 $52.19 $52.08 $52.13 $51.94 384,338
2024-03-25 $52.24 $52.24 $52.12 $52.13 $51.94 304,839
2024-03-22 $52.33 $52.33 $52.20 $52.25 $52.06 415,719
2024-03-21 $52.22 $52.22 $52.10 $52.18 $51.99 486,837
2024-03-20 $51.94 $52.19 $51.94 $52.13 $51.94 648,893
2024-03-19 $51.98 $52.01 $51.92 $51.98 $51.79 204,792
2024-03-18 $51.80 $51.92 $51.80 $51.89 $51.70 470,254
2024-03-15 $52.04 $52.04 $51.79 $51.80 $51.61 950,654
2024-03-14 $52.08 $52.08 $51.89 $51.92 $51.73 383,887
2024-03-13 $52.14 $52.16 $52.08 $52.14 $51.94 176,283
2024-03-12 $52.01 $52.06 $51.95 $52.02 $51.83 261,317
2024-03-11 $52.10 $52.15 $52.03 $52.04 $51.85 260,168
2024-03-08 $52.10 $52.11 $52.02 $52.05 $52.05 313,941
2024-03-07 $52.04 $52.09 $51.98 $52.03 $52.03 347,720
2024-03-06 $51.91 $52.01 $51.85 $51.94 $51.94 525,930
2024-03-05 $51.87 $51.98 $51.80 $51.93 $51.93 248,493
2024-03-04 $51.83 $51.83 $51.65 $51.70 $51.70 409,413
2024-03-01 $51.80 $51.93 $51.67 $51.90 $51.90 586,055
2024-02-29 $52.03 $52.08 $51.94 $51.96 $51.79 491,593
2024-02-28 $51.92 $51.98 $51.81 $51.96 $51.79 261,922
2024-02-27 $51.92 $51.94 $51.75 $51.84 $51.67 254,521
2024-02-26 $51.93 $51.95 $51.77 $51.80 $51.63 519,114
2024-02-23 $51.86 $52.01 $51.80 $51.94 $51.77 340,350
2024-02-22 $51.66 $51.83 $51.66 $51.75 $51.58 544,541
2024-02-21 $51.69 $51.78 $51.66 $51.68 $51.51 345,196
2024-02-20 $51.59 $51.77 $51.59 $51.74 $51.57 546,800
2024-02-16 $51.46 $51.67 $51.36 $51.62 $51.45 695,461
2024-02-15 $51.36 $51.60 $51.36 $51.48 $51.31 404,554
2024-02-14 $51.18 $51.35 $51.05 $51.29 $51.12 589,816
2024-02-13 $51.22 $51.26 $51.01 $51.12 $50.95 478,512
2024-02-12 $51.52 $51.52 $51.34 $51.40 $51.23 239,101
2024-02-09 $51.38 $51.58 $51.16 $51.30 $51.30 425,984
2024-02-08 $51.34 $51.40 $51.30 $51.35 $51.35 253,477
2024-02-07 $51.36 $51.48 $51.29 $51.37 $51.37 283,066
2024-02-06 $51.20 $51.49 $51.08 $51.32 $51.32 848,617
2024-02-05 $51.46 $51.50 $51.05 $51.09 $51.09 720,786
2024-02-02 $51.75 $51.76 $51.53 $51.55 $51.55 867,773
2024-02-01 $51.88 $52.14 $51.84 $52.07 $52.07 834,572
2024-01-31 $51.72 $52.00 $51.69 $51.82 $51.63 568,381
2024-01-30 $51.56 $51.70 $51.36 $51.62 $51.43 705,290
2024-01-29 $51.31 $51.61 $51.26 $51.49 $51.30 873,368
2024-01-26 $51.17 $51.41 $51.17 $51.25 $51.06 974,441
2024-01-25 $50.92 $51.29 $50.92 $51.13 $50.94 1,160,011
2024-01-24 $50.97 $51.13 $50.68 $50.72 $50.53 821,519
2024-01-23 $50.90 $51.03 $50.71 $50.83 $50.64 1,068,920
2024-01-22 $50.89 $51.16 $50.82 $50.83 $50.64 1,462,954
2024-01-19 $50.89 $50.95 $50.74 $50.84 $50.84 650,617
2024-01-18 $51.22 $51.38 $50.93 $50.96 $50.96 929,721
2024-01-17 $51.26 $51.26 $51.03 $51.10 $51.10 2,061,592
2024-01-16 $51.50 $51.51 $51.23 $51.29 $51.29 1,663,986
2024-01-12 $51.63 $51.83 $51.50 $51.62 $51.62 1,048,395
2024-01-11 $51.49 $51.67 $51.43 $51.63 $51.63 1,410,354
2024-01-10 $51.42 $51.54 $51.34 $51.40 $51.40 785,752
2024-01-09 $51.29 $51.41 $51.28 $51.33 $51.33 669,379
2024-01-08 $51.22 $51.39 $51.14 $51.29 $51.29 2,119,336
2024-01-05 $51.16 $51.29 $51.05 $51.10 $51.10 905,730
2024-01-04 $51.16 $51.30 $51.02 $51.22 $51.22 1,275,143
2024-01-03 $51.12 $51.39 $51.12 $51.20 $51.20 1,374,178
2024-01-02 $51.55 $51.64 $51.15 $51.34 $51.34 1,458,079
2023-12-29 $51.62 $51.69 $51.56 $51.63 $51.63 782,373
2023-12-28 $51.58 $51.75 $51.58 $51.63 $51.63 629,266
2023-12-27 $51.64 $51.75 $51.56 $51.69 $51.69 789,848
2023-12-26 $51.64 $51.78 $51.57 $51.74 $51.56 536,942
2023-12-22 $51.59 $51.77 $51.58 $51.62 $51.44 589,607
2023-12-21 $51.70 $51.77 $51.49 $51.61 $51.43 795,896
2023-12-20 $51.43 $51.72 $51.43 $51.60 $51.42 689,405
2023-12-19 $51.54 $51.61 $51.46 $51.54 $51.36 668,608
2023-12-18 $51.44 $51.58 $51.37 $51.46 $51.28 1,248,714
2023-12-15 $51.59 $51.70 $51.57 $51.58 $51.58 1,107,142
2023-12-14 $51.37 $51.70 $51.21 $51.57 $51.57 1,390,934
2023-12-13 $50.54 $51.24 $50.52 $51.11 $51.11 1,960,550
2023-12-12 $50.75 $50.79 $50.44 $50.76 $50.76 1,539,210
2023-12-11 $50.55 $50.68 $50.43 $50.55 $50.55 1,750,629
2023-12-08 $50.63 $50.82 $50.43 $50.63 $50.63 1,437,908
2023-12-07 $50.72 $50.88 $50.71 $50.74 $50.74 1,550,566
2023-12-06 $50.69 $50.87 $50.60 $50.81 $50.81 915,983
2023-12-05 $50.57 $50.75 $50.53 $50.75 $50.75 961,201
2023-12-04 $50.55 $50.55 $50.33 $50.52 $50.52 1,095,283
2023-12-01 $50.34 $50.74 $50.23 $50.65 $50.65 1,255,034
2023-11-30 $50.37 $50.51 $50.21 $50.50 $50.34 972,786
2023-11-29 $50.17 $50.58 $50.14 $50.47 $50.31 1,219,203
2023-11-28 $49.95 $50.08 $49.89 $50.04 $49.88 671,737
2023-11-27 $49.90 $50.00 $49.80 $49.97 $49.81 990,597
2023-11-24 $49.89 $49.89 $49.70 $49.85 $49.85 1,444,755
2023-11-22 $49.90 $49.94 $49.70 $49.92 $49.92 1,240,295
2023-11-21 $49.78 $49.95 $49.62 $49.88 $49.88 1,380,651
2023-11-20 $49.54 $49.78 $49.52 $49.75 $49.75 1,145,032
2023-11-17 $49.49 $49.70 $49.39 $49.67 $49.67 1,291,266
2023-11-16 $49.40 $49.56 $49.34 $49.38 $49.38 1,553,728
2023-11-15 $49.21 $49.44 $49.02 $49.23 $49.23 2,183,428
2023-11-14 $49.32 $49.50 $49.22 $49.43 $49.43 1,107,776
2023-11-13 $48.84 $48.92 $48.60 $48.88 $48.88 1,025,148
2023-11-10 $48.79 $48.97 $48.75 $48.87 $48.87 848,072
2023-11-09 $48.99 $49.16 $48.54 $48.69 $48.69 1,351,902
2023-11-08 $48.91 $49.07 $48.90 $49.01 $49.01 1,133,550
2023-11-07 $48.78 $48.89 $48.65 $48.84 $48.84 832,723
2023-11-06 $48.60 $48.60 $48.33 $48.50 $48.50 1,520,007
2023-11-03 $48.66 $48.93 $48.52 $48.64 $48.64 2,591,348
2023-11-02 $48.12 $48.35 $48.10 $48.23 $48.23 1,562,543
2023-11-01 $47.60 $47.92 $47.60 $47.83 $47.83 1,528,440
2023-10-31 $47.73 $47.91 $47.66 $47.81 $47.63 2,697,087
2023-10-30 $47.85 $47.92 $47.71 $47.77 $47.59 878,592
2023-10-27 $47.97 $48.00 $47.57 $47.96 $47.77 815,157
2023-10-26 $47.72 $48.10 $47.54 $48.03 $47.84 1,031,721
2023-10-25 $47.76 $47.85 $47.43 $47.84 $47.66 2,324,613
2023-10-24 $47.98 $48.00 $47.75 $47.98 $47.79 787,080
2023-10-23 $47.67 $48.02 $47.62 $47.90 $47.71 1,074,935
2023-10-20 $47.69 $47.89 $47.63 $47.89 $47.70 836,830
2023-10-19 $47.70 $47.80 $47.38 $47.58 $47.40 2,036,991
2023-10-18 $47.80 $47.99 $47.58 $47.82 $47.64 1,654,145
2023-10-17 $48.53 $48.53 $47.92 $48.00 $47.81 3,766,010
2023-10-16 $48.86 $48.89 $48.62 $48.73 $48.54 697,338
2023-10-13 $49.15 $49.17 $49.00 $49.09 $48.90 852,360
2023-10-12 $49.11 $49.12 $48.79 $48.86 $48.67 675,417
2023-10-11 $48.93 $49.23 $48.89 $49.19 $49.00 637,832
2023-10-10 $48.55 $48.85 $48.54 $48.69 $48.50 1,028,334
2023-10-09 $48.26 $48.67 $48.10 $48.61 $48.42 969,981
2023-10-06 $48.06 $48.33 $47.88 $48.21 $48.02 856,383
2023-10-05 $48.29 $48.48 $48.25 $48.43 $48.24 659,337
2023-10-04 $48.19 $48.49 $48.02 $48.37 $48.18 1,548,896
2023-10-03 $48.43 $48.69 $47.93 $48.02 $47.83 1,418,525
2023-10-02 $48.62 $48.78 $48.45 $48.52 $48.33 1,124,339
2023-09-29 $48.88 $49.17 $48.75 $49.07 $48.68 1,313,423
2023-09-28 $48.86 $48.93 $48.60 $48.61 $48.22 951,177
2023-09-27 $49.14 $49.20 $48.80 $48.85 $48.46 1,351,119
2023-09-26 $49.20 $49.26 $48.99 $49.03 $48.64 818,158
2023-09-25 $49.34 $49.52 $49.21 $49.30 $48.91 763,070
2023-09-22 $49.76 $49.89 $49.58 $49.72 $49.32 610,903
2023-09-21 $49.90 $49.90 $49.56 $49.63 $49.23 587,471
2023-09-20 $50.08 $50.18 $50.08 $50.08 $49.68 407,311
2023-09-19 $50.16 $50.26 $50.05 $50.08 $49.68 361,258
2023-09-18 $50.20 $50.20 $50.02 $50.16 $49.76 1,026,302
2023-09-15 $50.26 $50.99 $50.13 $50.17 $50.17 344,613
2023-09-14 $50.29 $50.43 $50.20 $50.35 $50.35 598,088
2023-09-13 $50.24 $50.49 $50.24 $50.45 $50.45 457,680
2023-09-12 $50.28 $50.31 $50.16 $50.27 $50.27 416,715
2023-09-11 $50.32 $50.38 $50.22 $50.23 $50.23 518,677
2023-09-08 $50.32 $50.44 $50.18 $50.27 $50.27 553,598
2023-09-07 $50.20 $50.34 $50.16 $50.25 $50.25 688,280
2023-09-06 $50.46 $50.46 $50.21 $50.32 $50.32 524,683
2023-09-05 $50.43 $50.50 $50.27 $50.31 $50.31 679,394
2023-09-01 $50.59 $50.67 $50.33 $50.47 $50.47 359,712
2023-08-31 $50.80 $50.93 $50.66 $50.79 $50.61 441,757
2023-08-30 $50.70 $50.87 $50.66 $50.79 $50.61 592,987
2023-08-29 $50.51 $50.79 $50.44 $50.73 $50.73 640,816
2023-08-28 $50.51 $50.55 $50.12 $50.52 $50.52 526,731
2023-08-25 $50.50 $50.50 $50.25 $50.46 $50.46 373,500
2023-08-24 $50.52 $50.52 $50.29 $50.49 $50.49 649,136
2023-08-23 $50.27 $50.49 $50.27 $50.47 $50.47 430,413
2023-08-22 $50.21 $50.30 $50.15 $50.18 $50.18 504,248
2023-08-21 $50.33 $50.64 $50.14 $50.15 $50.15 639,982
2023-08-18 $50.44 $50.58 $50.39 $50.52 $50.52 403,189
2023-08-17 $50.60 $50.74 $50.39 $50.47 $50.47 400,185
2023-08-16 $50.81 $50.91 $50.69 $50.74 $50.74 527,053
2023-08-15 $50.72 $50.81 $50.67 $50.78 $50.78 461,739
2023-08-14 $50.81 $50.85 $50.60 $50.72 $50.72 435,370
2023-08-11 $50.83 $51.00 $50.64 $50.77 $50.77 394,555
2023-08-10 $51.06 $51.06 $50.82 $50.89 $50.89 457,909
2023-08-09 $50.76 $50.99 $50.76 $50.96 $50.96 564,869
2023-08-08 $50.63 $50.74 $50.54 $50.72 $50.72 575,743
2023-08-07 $50.63 $50.63 $50.36 $50.36 $50.36 411,652
2023-08-04 $50.35 $50.60 $50.33 $50.53 $50.53 321,104
2023-08-03 $50.21 $50.37 $50.12 $50.16 $50.16 1,601,681
2023-08-02 $50.80 $50.83 $50.54 $50.62 $50.62 850,944
2023-08-01 $50.97 $51.00 $50.80 $50.87 $50.87 1,054,533
2023-07-31 $51.32 $51.39 $51.09 $51.22 $51.04 823,094
2023-07-28 $51.35 $51.35 $51.18 $51.23 $51.05 776,703
2023-07-27 $51.55 $51.58 $51.15 $51.18 $51.00 1,171,246
2023-07-26 $51.55 $51.68 $51.48 $51.58 $51.40 512,092
2023-07-25 $51.49 $51.55 $51.34 $51.48 $51.48 831,990
2023-07-24 $51.69 $51.75 $51.50 $51.52 $51.52 455,923
2023-07-21 $51.67 $51.70 $51.39 $51.55 $51.55 854,736
2023-07-20 $51.79 $51.86 $51.39 $51.50 $51.50 2,467,868
2023-07-19 $51.72 $51.93 $51.68 $51.86 $51.86 826,752
2023-07-18 $51.53 $51.74 $51.50 $51.72 $51.72 630,533
2023-07-17 $51.50 $51.56 $51.39 $51.46 $51.46 592,828
2023-07-14 $51.55 $51.57 $51.33 $51.40 $51.40 574,295
2023-07-13 $51.35 $51.53 $51.31 $51.45 $51.45 955,995
2023-07-12 $51.29 $51.39 $51.18 $51.24 $51.24 602,784
2023-07-11 $51.13 $51.26 $51.05 $51.14 $51.14 255,355
2023-07-10 $50.95 $51.15 $50.90 $51.07 $51.07 464,030
2023-07-07 $50.99 $51.12 $50.85 $51.05 $51.05 457,707
2023-07-06 $51.04 $51.15 $50.76 $50.99 $50.99 1,001,926
2023-07-05 $51.15 $51.21 $51.06 $51.11 $51.11 338,598
2023-07-03 $51.23 $51.26 $51.11 $51.16 $51.16 284,364
2023-06-30 $51.36 $51.42 $51.27 $51.34 $51.17 509,596
2023-06-29 $51.60 $51.63 $51.20 $51.26 $51.09 712,857
2023-06-28 $51.70 $51.70 $51.45 $51.61 $51.43 322,371
2023-06-27 $51.71 $51.72 $51.48 $51.55 $51.37 660,965
2023-06-26 $51.67 $51.72 $51.57 $51.62 $51.44 804,410
2023-06-23 $51.82 $51.82 $51.56 $51.62 $51.44 873,282
2023-06-22 $51.61 $51.64 $51.52 $51.53 $51.35 503,773
2023-06-21 $51.44 $51.63 $51.31 $51.59 $51.41 681,261
2023-06-20 $51.40 $51.57 $51.39 $51.47 $51.29 1,153,434
2023-06-16 $51.47 $51.50 $51.26 $51.48 $51.30 639,214
2023-06-15 $51.20 $51.49 $51.20 $51.47 $51.29 1,103,835
2023-06-14 $51.15 $51.21 $51.01 $51.16 $50.99 362,310
2023-06-13 $50.97 $51.14 $50.92 $51.02 $50.84 664,371
2023-06-12 $51.00 $51.06 $50.82 $50.93 $50.76 470,711
2023-06-09 $50.81 $51.05 $50.70 $51.01 $50.84 315,040
2023-06-08 $50.86 $50.95 $50.77 $50.94 $50.77 428,433
2023-06-07 $50.94 $51.12 $50.69 $50.73 $50.56 470,569
2023-06-06 $50.96 $50.98 $50.84 $50.98 $50.81 408,671
2023-06-05 $50.77 $50.90 $50.65 $50.85 $50.68 525,630
2023-06-02 $51.08 $51.08 $50.77 $50.79 $50.62 589,747
2023-06-01 $51.09 $51.12 $50.91 $51.03 $50.86 879,403
2023-05-31 $51.01 $51.18 $50.94 $51.15 $50.80 527,010
2023-05-30 $50.72 $51.05 $50.59 $50.90 $50.55 1,173,241
2023-05-26 $50.48 $50.77 $50.34 $50.51 $50.17 575,366
2023-05-25 $50.20 $50.48 $50.20 $50.35 $50.01 862,191
2023-05-24 $50.26 $50.43 $50.19 $50.20 $49.86 446,675
2023-05-23 $50.39 $50.52 $50.28 $50.28 $49.94 580,620
2023-05-22 $50.39 $50.54 $50.29 $50.43 $50.09 612,045
2023-05-19 $50.49 $50.63 $50.40 $50.43 $50.09 964,375
2023-05-18 $51.23 $51.29 $50.56 $50.57 $50.23 958,403
2023-05-17 $51.20 $51.36 $51.12 $51.33 $50.98 565,434
2023-05-16 $51.28 $51.36 $51.21 $51.22 $50.87 768,755
2023-05-15 $51.39 $51.40 $51.29 $51.31 $50.96 574,688
2023-05-12 $51.46 $51.58 $51.41 $51.41 $51.41 544,699
2023-05-11 $51.51 $51.59 $51.38 $51.43 $51.43 345,988
2023-05-10 $51.30 $51.48 $51.22 $51.41 $51.41 730,846
2023-05-09 $51.27 $51.32 $51.13 $51.17 $51.17 776,204
2023-05-08 $51.40 $51.55 $51.16 $51.20 $51.20 613,676
2023-05-05 $51.55 $51.67 $51.47 $51.56 $51.56 405,291
2023-05-04 $51.40 $51.63 $51.40 $51.54 $51.54 406,621
2023-05-03 $51.35 $51.62 $51.32 $51.48 $51.48 622,440
2023-05-02 $51.19 $51.44 $51.13 $51.35 $51.35 492,208
2023-05-01 $51.35 $51.37 $51.09 $51.09 $51.09 651,768
2023-04-28 $51.47 $51.63 $51.33 $51.56 $51.39 575,134
2023-04-27 $51.24 $51.41 $51.21 $51.32 $51.16 536,967
2023-04-26 $51.40 $51.64 $51.23 $51.27 $51.11 567,793
2023-04-25 $51.27 $51.63 $51.24 $51.41 $51.25 844,778
2023-04-24 $51.07 $51.25 $51.00 $51.19 $51.03 538,466
2023-04-21 $51.05 $51.08 $50.80 $50.95 $50.79 715,498
2023-04-20 $50.81 $51.03 $50.75 $50.95 $50.79 910,262
2023-04-19 $50.90 $50.99 $50.60 $50.74 $50.58 1,362,166
2023-04-18 $51.28 $51.48 $50.82 $51.01 $50.85 925,000
2023-04-17 $51.43 $51.66 $51.31 $51.46 $51.30 820,102
2023-04-14 $51.96 $52.01 $51.54 $51.62 $51.45 614,707
2023-04-13 $51.92 $52.07 $51.88 $51.99 $51.82 633,450
2023-04-12 $51.91 $52.00 $51.84 $51.99 $51.82 608,668
2023-04-11 $51.71 $51.83 $51.65 $51.80 $51.63 914,268
2023-04-10 $51.91 $51.91 $51.60 $51.73 $51.56 1,184,602
2023-04-06 $51.90 $51.95 $51.83 $51.95 $51.78 773,850
2023-04-05 $51.90 $51.98 $51.77 $51.91 $51.74 678,518
2023-04-04 $51.59 $51.76 $51.51 $51.72 $51.55 543,217
2023-04-03 $51.52 $51.64 $51.38 $51.61 $51.44 1,050,031
2023-03-31 $51.50 $51.74 $51.41 $51.74 $51.38 1,204,659
2023-03-30 $51.23 $51.52 $51.23 $51.47 $51.11 694,980
2023-03-29 $51.11 $51.32 $51.05 $51.23 $50.87 391,200
2023-03-28 $51.06 $51.21 $51.05 $51.15 $50.80 380,368
2023-03-27 $51.12 $51.24 $50.99 $51.17 $50.82 416,668
2023-03-24 $51.12 $51.32 $51.00 $51.14 $50.79 439,105
2023-03-23 $50.88 $51.18 $50.88 $51.18 $50.83 477,322
2023-03-22 $50.88 $51.14 $50.87 $51.09 $50.74 627,335
2023-03-21 $51.05 $51.05 $50.79 $50.87 $50.52 848,257
2023-03-20 $51.06 $51.20 $50.94 $51.07 $50.72 583,082
2023-03-17 $51.08 $51.31 $51.04 $51.06 $50.71 957,400
2023-03-16 $51.00 $51.15 $50.89 $51.08 $50.73 770,838
2023-03-15 $51.19 $51.19 $50.70 $50.88 $50.52 1,665,152
2023-03-14 $51.10 $51.16 $50.91 $51.02 $50.67 928,433
2023-03-13 $50.66 $51.23 $50.66 $51.15 $50.80 911,357
2023-03-10 $50.97 $51.30 $50.88 $51.04 $50.69 854,429
2023-03-09 $50.88 $51.00 $50.74 $50.82 $50.47 563,470
2023-03-08 $50.77 $50.86 $50.42 $50.71 $50.36 1,340,563
2023-03-07 $50.78 $50.88 $50.63 $50.75 $50.40 414,816
2023-03-06 $50.87 $50.92 $50.66 $50.80 $50.45 335,919
2023-03-03 $50.75 $50.89 $50.73 $50.83 $50.48 510,295
2023-03-02 $50.42 $50.69 $50.41 $50.68 $50.33 727,951
2023-03-01 $50.77 $51.03 $50.61 $50.65 $50.30 384,962
2023-02-28 $51.01 $51.08 $50.85 $51.04 $50.53 292,491
2023-02-27 $50.94 $51.10 $50.94 $51.05 $50.54 550,178
2023-02-24 $51.00 $51.00 $50.79 $50.94 $50.94 495,859
2023-02-23 $51.07 $51.19 $50.99 $51.19 $51.19 430,918
2023-02-22 $50.94 $51.12 $50.94 $51.00 $51.00 428,370
2023-02-21 $51.07 $51.24 $50.88 $50.95 $50.95 1,349,180
2023-02-17 $51.22 $51.36 $51.17 $51.36 $51.36 862,626
2023-02-16 $51.66 $51.66 $51.31 $51.40 $51.40 1,296,602
2023-02-15 $52.10 $52.10 $51.68 $51.71 $51.71 871,690
2023-02-14 $52.00 $52.21 $51.92 $52.12 $52.12 1,069,089
2023-02-13 $52.12 $52.25 $52.09 $52.15 $52.15 402,297
2023-02-10 $52.14 $52.24 $52.09 $52.14 $52.14 790,268
2023-02-09 $52.37 $52.37 $52.11 $52.20 $52.20 829,155
2023-02-08 $52.29 $52.62 $52.21 $52.34 $52.34 705,964
2023-02-07 $52.20 $52.37 $52.17 $52.21 $52.21 1,049,341
2023-02-06 $52.31 $52.44 $52.24 $52.30 $52.30 1,007,870
2023-02-03 $52.60 $52.61 $52.44 $52.53 $52.53 1,440,866
2023-02-02 $52.50 $52.88 $52.50 $52.74 $52.74 1,363,835
2023-02-01 $52.36 $52.55 $52.26 $52.41 $52.41 876,170
2023-01-31 $52.55 $52.55 $52.30 $52.44 $52.26 734,083
2023-01-30 $52.38 $52.48 $52.29 $52.36 $52.18 1,234,681
2023-01-27 $52.42 $52.55 $52.36 $52.50 $52.32 1,504,098
2023-01-26 $52.62 $52.62 $52.47 $52.54 $52.54 807,599
2023-01-25 $52.63 $52.75 $52.42 $52.46 $52.46 910,701
2023-01-24 $52.66 $52.80 $52.59 $52.65 $52.65 734,521
2023-01-23 $52.77 $52.78 $52.52 $52.55 $52.55 1,231,746
2023-01-20 $52.69 $52.85 $52.68 $52.78 $52.78 2,980,376
2023-01-19 $52.73 $52.98 $52.67 $52.87 $52.87 2,636,287
2023-01-18 $52.60 $52.83 $52.56 $52.71 $52.71 2,654,389
2023-01-17 $52.42 $52.48 $52.15 $52.19 $52.19 2,601,599
2023-01-13 $52.55 $52.61 $52.35 $52.37 $52.37 925,006
2023-01-12 $52.40 $52.61 $52.25 $52.53 $52.53 1,578,971
2023-01-11 $52.01 $52.33 $51.95 $52.27 $52.27 1,156,017
2023-01-10 $51.97 $51.99 $51.71 $51.87 $51.87 1,096,757
2023-01-09 $51.80 $51.99 $51.79 $51.92 $51.92 1,795,781
2023-01-06 $51.32 $51.79 $51.32 $51.73 $51.73 1,054,654
2023-01-05 $51.13 $51.41 $51.11 $51.41 $51.41 848,927
2023-01-04 $51.02 $51.37 $51.01 $51.20 $51.20 1,839,370
2023-01-03 $50.85 $50.97 $50.68 $50.77 $50.77 1,284,869
2022-12-30 $50.51 $50.72 $50.43 $50.55 $50.55 2,062,100
2022-12-29 $50.80 $50.85 $50.65 $50.69 $50.69 1,596,150
2022-12-28 $50.86 $50.99 $50.53 $50.61 $50.61 1,246,158
2022-12-27 $50.95 $51.04 $50.75 $50.80 $50.63 1,492,467
2022-12-23 $51.45 $51.45 $51.07 $51.24 $51.07 1,025,071
2022-12-22 $51.32 $51.46 $51.19 $51.36 $51.19 1,462,399
2022-12-21 $51.19 $51.53 $51.11 $51.49 $51.31 1,793,173
2022-12-20 $51.43 $51.53 $51.15 $51.23 $51.06 1,588,049
2022-12-19 $51.80 $51.94 $51.46 $51.57 $51.39 2,356,002
2022-12-16 $52.08 $52.22 $51.80 $51.93 $51.75 2,193,192
2022-12-15 $52.36 $52.37 $52.13 $52.15 $52.15 1,307,531
2022-12-14 $52.52 $52.59 $52.10 $52.34 $52.34 2,057,732
2022-12-13 $52.79 $52.79 $52.35 $52.50 $52.50 1,734,447
2022-12-12 $51.99 $52.04 $51.81 $51.97 $51.97 1,473,877
2022-12-09 $51.83 $51.99 $51.80 $51.87 $51.87 1,084,550
2022-12-08 $51.90 $52.00 $51.81 $51.84 $51.84 1,108,814
2022-12-07 $51.76 $52.09 $51.59 $51.76 $51.76 1,246,481
2022-12-06 $51.82 $51.83 $51.64 $51.72 $51.72 888,938
2022-12-05 $51.78 $51.94 $51.64 $51.69 $51.69 1,294,291
2022-12-02 $51.83 $51.98 $51.59 $51.93 $51.93 927,422
2022-12-01 $51.72 $51.94 $51.58 $51.87 $51.87 1,466,287
2022-11-30 $51.62 $51.92 $51.58 $51.81 $51.66 2,673,039
2022-11-29 $51.46 $51.74 $51.30 $51.60 $51.45 1,726,235
2022-11-28 $51.47 $51.47 $51.28 $51.36 $51.21 1,199,182
2022-11-25 $51.48 $51.53 $51.27 $51.27 $51.27 488,501
2022-11-23 $51.21 $51.44 $51.21 $51.35 $51.35 863,727
2022-11-22 $51.09 $51.30 $50.77 $51.24 $51.24 1,089,509
2022-11-21 $51.10 $51.15 $50.92 $51.01 $51.01 1,009,987
2022-11-18 $51.01 $51.06 $50.78 $50.92 $50.92 1,637,110
2022-11-17 $51.03 $51.12 $50.75 $51.07 $51.07 1,698,302
2022-11-16 $50.94 $51.26 $50.79 $51.19 $51.19 2,618,422
2022-11-15 $50.52 $50.71 $50.43 $50.58 $50.58 2,292,183
2022-11-14 $50.39 $50.62 $49.98 $50.07 $50.07 2,959,422
2022-11-11 $50.20 $50.63 $50.20 $50.62 $50.62 1,698,489
2022-11-10 $49.91 $50.43 $49.65 $50.38 $50.38 2,595,670
2022-11-09 $48.89 $49.13 $48.85 $48.98 $48.98 1,017,310
2022-11-08 $48.82 $49.07 $48.58 $48.96 $48.96 1,609,126
2022-11-07 $48.82 $48.94 $48.55 $48.81 $48.81 1,421,946
2022-11-04 $48.64 $48.84 $48.60 $48.82 $48.82 1,089,713
2022-11-03 $48.69 $48.99 $48.52 $48.73 $48.73 1,850,948
2022-11-02 $48.85 $49.31 $48.84 $49.16 $49.16 1,897,585
2022-11-01 $49.04 $49.34 $48.88 $49.02 $49.02 2,022,444
2022-10-31 $49.02 $49.23 $48.97 $48.97 $48.97 1,941,464
2022-10-28 $48.97 $49.16 $48.97 $49.15 $49.15 1,358,897
2022-10-27 $48.78 $49.04 $48.72 $49.00 $49.00 1,991,470
2022-10-26 $48.61 $48.84 $48.43 $48.83 $48.83 2,436,906
2022-10-25 $48.72 $48.82 $48.46 $48.51 $48.51 1,515,175
2022-10-24 $48.84 $48.89 $48.42 $48.50 $48.50 2,168,498
2022-10-21 $49.08 $49.20 $48.92 $49.01 $49.01 1,220,116
2022-10-20 $49.54 $49.62 $49.31 $49.34 $49.34 1,216,322
2022-10-19 $49.81 $49.84 $49.60 $49.65 $49.65 817,462
2022-10-18 $49.93 $49.96 $49.75 $49.92 $49.92 1,965,043
2022-10-17 $49.88 $50.01 $49.72 $49.76 $49.76 1,766,885
2022-10-14 $49.94 $49.94 $49.67 $49.79 $49.79 1,814,343
2022-10-13 $49.61 $49.87 $49.33 $49.75 $49.75 2,784,206
2022-10-12 $50.39 $50.42 $50.12 $50.19 $50.19 1,691,206
2022-10-11 $50.35 $50.53 $50.12 $50.17 $50.17 3,151,937
2022-10-10 $50.40 $50.44 $50.03 $50.17 $50.17 1,407,170
2022-10-07 $50.48 $50.52 $50.28 $50.50 $50.50 1,316,905
2022-10-06 $50.62 $50.65 $50.35 $50.55 $50.55 1,588,307
2022-10-05 $50.64 $50.77 $50.39 $50.48 $50.48 1,421,927
2022-10-04 $50.93 $50.95 $50.63 $50.82 $50.82 2,046,759
2022-10-03 $49.89 $50.32 $49.89 $50.31 $50.31 1,938,747
2022-09-30 $50.09 $50.18 $49.93 $49.93 $49.93 1,129,748
2022-09-29 $50.21 $50.22 $49.91 $50.17 $50.17 1,448,535
2022-09-28 $50.35 $50.38 $50.12 $50.30 $50.30 1,257,651
2022-09-27 $50.36 $50.42 $50.03 $50.26 $50.26 1,118,051
2022-09-26 $50.56 $50.76 $50.30 $50.39 $50.39 1,333,557
2022-09-23 $50.81 $50.95 $50.62 $50.69 $50.69 1,828,511
2022-09-22 $51.16 $51.16 $50.84 $50.93 $50.93 1,478,090
2022-09-21 $51.35 $51.38 $51.03 $51.23 $51.23 927,454
2022-09-20 $51.34 $51.42 $51.22 $51.22 $51.22 1,095,133
2022-09-19 $51.61 $51.65 $51.51 $51.53 $51.53 981,620
2022-09-16 $51.59 $51.75 $51.55 $51.65 $51.65 1,491,879
2022-09-15 $51.77 $51.90 $51.65 $51.65 $51.65 1,210,883
2022-09-14 $51.99 $51.99 $51.78 $51.87 $51.87 1,392,624
2022-09-13 $51.93 $52.03 $51.83 $51.96 $51.96 1,479,836
2022-09-12 $52.31 $52.44 $52.09 $52.19 $52.19 1,259,894
2022-09-09 $52.23 $52.35 $52.13 $52.14 $52.14 1,044,322
2022-09-08 $52.27 $52.27 $52.08 $52.17 $52.17 1,145,347
2022-09-07 $52.12 $52.44 $52.11 $52.20 $52.20 1,145,851
2022-09-06 $52.69 $52.70 $52.12 $52.13 $52.13 1,332,521
2022-09-02 $52.71 $52.89 $52.65 $52.72 $52.72 2,019,769
2022-09-01 $52.89 $52.99 $52.32 $52.51 $52.51 1,549,942
2022-08-31 $53.36 $53.44 $53.32 $53.32 $53.16 396,509
2022-08-30 $53.34 $53.56 $53.26 $53.50 $53.34 789,644
2022-08-29 $53.57 $53.67 $53.36 $53.41 $53.25 1,136,120
2022-08-26 $53.79 $53.87 $53.68 $53.68 $53.52 351,851
2022-08-25 $53.91 $53.92 $53.48 $53.81 $53.65 588,171
2022-08-24 $54.04 $54.04 $53.80 $53.88 $53.72 682,009
2022-08-23 $54.05 $54.16 $53.89 $53.96 $53.80 822,857
2022-08-22 $54.08 $54.17 $53.93 $53.97 $53.81 655,475
2022-08-19 $54.36 $54.36 $53.99 $53.99 $53.83 821,543
2022-08-18 $54.51 $54.52 $54.35 $54.46 $54.30 711,972
2022-08-17 $54.53 $54.56 $54.27 $54.39 $54.23 883,103
2022-08-16 $54.77 $54.86 $54.60 $54.86 $54.70 853,032
2022-08-15 $54.72 $54.99 $54.72 $54.87 $54.71 736,134
2022-08-12 $54.72 $54.80 $54.64 $54.79 $54.63 510,631
2022-08-11 $54.74 $54.89 $54.57 $54.60 $54.44 815,210
2022-08-10 $54.66 $54.84 $54.62 $54.62 $54.46 462,600
2022-08-09 $54.73 $54.89 $54.53 $54.62 $54.46 803,290
2022-08-08 $54.62 $54.83 $54.62 $54.73 $54.57 868,495
2022-08-05 $54.66 $54.81 $54.53 $54.56 $54.40 911,189
2022-08-04 $55.03 $55.13 $55.00 $55.03 $54.87 667,251
2022-08-03 $54.97 $55.03 $54.77 $54.92 $54.76 1,636,197
2022-08-02 $55.05 $55.09 $54.79 $54.91 $54.75 983,492
2022-08-01 $54.75 $55.07 $54.75 $54.96 $54.80 872,944
2022-07-29 $54.89 $55.18 $54.85 $55.14 $54.80 778,694
2022-07-28 $54.68 $54.96 $54.68 $54.90 $54.57 1,297,278
2022-07-27 $54.44 $54.78 $54.44 $54.60 $54.27 423,322
2022-07-26 $54.49 $54.56 $54.22 $54.40 $54.07 3,044,886
2022-07-25 $54.51 $54.51 $54.31 $54.44 $54.11 1,031,173
2022-07-22 $54.34 $54.56 $54.24 $54.54 $54.21 2,241,160
2022-07-21 $54.04 $54.19 $53.89 $54.17 $53.85 580,317
2022-07-20 $54.02 $54.15 $53.91 $54.07 $53.75 1,255,013
2022-07-19 $53.91 $54.09 $53.79 $54.01 $53.69 572,043
2022-07-18 $54.12 $54.12 $53.86 $53.93 $53.61 833,413
2022-07-15 $54.07 $54.21 $53.96 $54.13 $53.81 813,116
2022-07-14 $53.94 $54.18 $53.72 $54.04 $53.72 863,413
2022-07-13 $53.65 $54.05 $53.57 $53.85 $53.53 845,211
2022-07-12 $54.01 $54.07 $53.87 $53.87 $53.55 713,564
2022-07-11 $53.89 $53.99 $53.79 $53.88 $53.56 711,299
2022-07-08 $54.05 $54.06 $53.65 $53.77 $53.45 1,160,703
2022-07-07 $54.04 $54.08 $53.84 $53.86 $53.54 685,818
2022-07-06 $54.16 $54.32 $53.81 $53.81 $53.49 1,181,452
2022-07-05 $54.01 $54.22 $53.87 $54.07 $53.75 1,106,284
2022-07-01 $53.85 $54.24 $53.62 $54.04 $53.72 1,502,209
2022-06-30 $53.62 $53.88 $53.59 $53.85 $53.34 1,179,746
2022-06-29 $53.07 $53.42 $53.02 $53.31 $52.81 920,662
2022-06-28 $53.10 $53.14 $52.88 $53.05 $52.55 1,001,705
2022-06-27 $53.04 $53.16 $52.83 $53.13 $52.63 1,301,562
2022-06-24 $53.06 $53.23 $52.90 $53.00 $52.50 1,659,120
2022-06-23 $52.99 $52.99 $52.74 $52.85 $52.35 1,123,376
2022-06-22 $52.58 $52.92 $52.58 $52.76 $52.26 1,406,335
2022-06-21 $52.69 $52.69 $52.30 $52.40 $51.91 2,204,176
2022-06-17 $52.37 $52.72 $52.14 $52.68 $52.18 1,397,124
2022-06-16 $52.48 $52.74 $51.66 $52.53 $52.04 1,822,929
2022-06-15 $52.70 $52.93 $52.34 $52.58 $52.09 1,533,837
2022-06-14 $51.56 $52.88 $51.34 $52.50 $52.01 5,720,944
2022-06-13 $52.86 $53.11 $50.90 $51.24 $50.76 4,306,021
2022-06-10 $54.30 $54.34 $53.71 $53.78 $53.27 1,899,958
2022-06-09 $54.66 $54.87 $54.41 $54.54 $54.03 1,552,722
2022-06-08 $55.10 $55.12 $54.81 $54.95 $54.43 951,602
2022-06-07 $55.15 $55.27 $55.08 $55.22 $54.70 806,718
2022-06-06 $55.50 $55.50 $55.05 $55.17 $54.65 1,103,239
2022-06-03 $55.48 $55.66 $55.25 $55.53 $55.01 1,057,257
2022-06-02 $55.57 $55.65 $55.51 $55.63 $55.11 947,979
2022-06-01 $55.79 $55.79 $55.43 $55.57 $55.05 1,783,276
2022-05-31 $55.86 $55.86 $55.57 $55.70 $55.02 1,176,145
2022-05-27 $55.86 $56.02 $55.81 $55.88 $55.20 1,663,208
2022-05-26 $55.27 $55.89 $54.94 $55.83 $55.15 2,508,505
2022-05-25 $54.72 $55.08 $54.72 $54.99 $54.32 3,212,624
2022-05-24 $54.04 $54.44 $53.83 $54.41 $53.75 2,914,779
2022-05-23 $53.58 $53.76 $53.58 $53.64 $52.99 1,672,185
2022-05-20 $53.13 $53.57 $53.10 $53.57 $52.92 1,696,316
2022-05-19 $52.87 $53.16 $52.82 $53.16 $52.51 1,852,462
2022-05-18 $53.03 $53.12 $52.75 $52.78 $52.14 1,842,401
2022-05-17 $53.35 $53.35 $53.07 $53.23 $52.58 830,467
2022-05-16 $53.40 $53.53 $53.35 $53.47 $52.82 1,230,996
2022-05-13 $53.52 $53.66 $53.49 $53.58 $52.93 885,164
2022-05-12 $53.79 $53.85 $53.64 $53.75 $53.10 1,698,000
2022-05-11 $53.89 $53.97 $53.76 $53.85 $53.20 1,800,986
2022-05-10 $54.07 $54.13 $53.86 $53.87 $53.22 1,249,748
2022-05-09 $54.29 $54.38 $54.00 $54.04 $53.38 1,065,873
2022-05-06 $54.38 $54.52 $54.33 $54.44 $53.78 1,110,522
2022-05-05 $54.56 $54.64 $54.33 $54.63 $53.97 1,314,989
2022-05-04 $54.66 $54.85 $54.45 $54.85 $54.18 789,005
2022-05-03 $55.09 $55.09 $54.51 $54.62 $53.96 1,532,730
2022-05-02 $54.78 $54.88 $54.68 $54.86 $54.19 1,495,592
2022-04-29 $55.19 $55.19 $54.96 $54.96 $54.12 663,956
2022-04-28 $54.86 $55.21 $54.86 $55.19 $54.35 1,436,747
2022-04-27 $55.14 $55.19 $54.96 $54.96 $54.12 1,290,053
2022-04-26 $55.30 $55.36 $55.07 $55.24 $54.40 999,501
2022-04-25 $55.28 $55.39 $55.08 $55.16 $54.32 827,159
2022-04-22 $55.27 $55.37 $55.17 $55.19 $54.35 683,193
2022-04-21 $55.32 $55.37 $55.15 $55.24 $54.40 1,350,991
2022-04-20 $55.40 $55.40 $55.21 $55.39 $54.54 810,468
2022-04-19 $55.65 $55.70 $55.40 $55.41 $54.56 1,095,043
2022-04-18 $55.80 $55.88 $55.73 $55.74 $54.89 1,327,710
2022-04-14 $56.15 $56.17 $55.81 $55.85 $55.00 972,026
2022-04-13 $56.05 $56.23 $56.02 $56.22 $55.36 726,620
2022-04-12 $56.35 $56.36 $56.03 $56.08 $55.22 698,410
2022-04-11 $56.52 $56.62 $56.14 $56.14 $55.28 1,189,189
2022-04-08 $56.58 $56.67 $56.46 $56.67 $55.80 927,775
2022-04-07 $56.96 $56.98 $56.71 $56.71 $55.84 1,371,652
2022-04-06 $57.00 $57.13 $56.78 $57.12 $56.25 2,562,975
2022-04-05 $57.29 $57.36 $57.09 $57.15 $56.28 739,252
2022-04-04 $57.29 $57.40 $57.22 $57.30 $56.43 430,856
2022-04-01 $57.33 $57.41 $57.20 $57.32 $56.44 540,148
2022-03-31 $57.30 $57.51 $57.28 $57.40 $56.36 584,517
2022-03-30 $57.28 $57.39 $57.20 $57.39 $56.35 695,681
2022-03-29 $57.24 $57.39 $57.24 $57.31 $56.27 621,707
2022-03-28 $57.27 $57.39 $57.21 $57.28 $56.24 693,051
2022-03-25 $57.50 $57.50 $57.29 $57.33 $56.29 1,015,396
2022-03-24 $57.74 $57.74 $57.50 $57.50 $56.46 741,161
2022-03-23 $57.99 $58.00 $57.76 $57.81 $56.76 481,156
2022-03-22 $58.06 $58.13 $57.90 $57.93 $56.88 478,614
2022-03-21 $58.25 $58.37 $58.06 $58.09 $57.03 545,689
2022-03-18 $58.44 $58.55 $58.41 $58.49 $57.43 746,777
2022-03-17 $58.38 $58.45 $58.18 $58.36 $57.30 816,735
2022-03-16 $58.18 $58.19 $57.93 $58.12 $57.06 755,505
2022-03-15 $57.90 $58.12 $57.83 $57.93 $56.88 753,560
2022-03-14 $58.57 $58.57 $57.88 $57.88 $56.83 674,016
2022-03-11 $58.68 $58.72 $58.60 $58.63 $57.56 445,602
2022-03-10 $58.90 $58.90 $58.70 $58.70 $57.63 601,863
2022-03-09 $58.73 $58.89 $58.63 $58.84 $57.77 979,671
2022-03-08 $58.84 $58.86 $58.66 $58.72 $57.65 1,195,403
2022-03-07 $59.09 $59.19 $58.99 $58.99 $57.92 793,947
2022-03-04 $59.45 $59.50 $59.17 $59.29 $58.21 1,425,276
2022-03-03 $59.51 $59.51 $59.40 $59.50 $58.42 733,952
2022-03-02 $59.47 $59.56 $59.39 $59.44 $58.36 1,188,408
2022-03-01 $59.55 $59.55 $59.35 $59.38 $58.30 1,050,437
2022-02-28 $59.64 $59.75 $59.45 $59.50 $58.26 651,527
2022-02-25 $59.69 $59.69 $59.40 $59.55 $58.31 713,508
2022-02-24 $59.64 $59.75 $59.45 $59.64 $58.40 859,791
2022-02-23 $59.76 $59.76 $59.53 $59.61 $58.37 486,004
2022-02-22 $59.52 $59.71 $59.52 $59.66 $58.42 484,247
2022-02-18 $59.60 $59.63 $59.56 $59.62 $58.38 237,489
2022-02-17 $59.57 $59.67 $59.50 $59.59 $58.35 1,119,100
2022-02-16 $59.40 $59.57 $59.34 $59.57 $58.33 952,275
2022-02-15 $59.35 $59.50 $59.35 $59.48 $58.24 1,263,277
2022-02-14 $59.41 $59.50 $59.31 $59.36 $58.12 841,858
2022-02-11 $59.80 $59.80 $59.41 $59.56 $58.32 959,601
2022-02-10 $60.08 $60.08 $59.69 $60.00 $58.75 1,336,122
2022-02-09 $60.31 $60.38 $60.22 $60.38 $59.12 757,184
2022-02-08 $60.43 $60.49 $60.31 $60.36 $59.10 844,875
2022-02-07 $60.54 $60.57 $60.45 $60.52 $59.26 683,877
2022-02-04 $60.66 $60.66 $60.49 $60.50 $59.24 1,007,901
2022-02-03 $60.48 $60.73 $60.46 $60.73 $59.47 443,392
2022-02-02 $60.43 $60.67 $60.43 $60.58 $59.32 824,703
2022-02-01 $60.38 $60.66 $60.31 $60.37 $59.11 1,004,248
2022-01-31 $60.40 $60.49 $60.23 $60.49 $59.06 646,076
2022-01-28 $60.63 $60.65 $60.33 $60.36 $58.93 853,188
2022-01-27 $60.84 $60.96 $60.59 $60.69 $59.25 1,149,217
2022-01-26 $61.13 $61.13 $60.66 $60.82 $59.38 1,063,648
2022-01-25 $61.16 $61.20 $61.03 $61.06 $59.61 655,757
2022-01-24 $61.23 $61.28 $61.10 $61.27 $59.82 1,249,420
2022-01-21 $61.39 $61.48 $61.26 $61.33 $59.88 1,197,137
2022-01-20 $61.53 $61.53 $61.42 $61.48 $60.02 430,971
2022-01-19 $61.48 $61.54 $61.42 $61.48 $60.02 791,244
2022-01-18 $61.64 $61.64 $61.44 $61.44 $59.99 711,921
2022-01-14 $61.73 $61.75 $61.71 $61.74 $60.28 537,738
2022-01-13 $61.78 $61.82 $61.76 $61.82 $60.36 660,009
2022-01-12 $61.72 $61.82 $61.72 $61.78 $60.32 588,827
2022-01-11 $61.70 $61.83 $61.69 $61.76 $60.30 1,715,090
2022-01-10 $62.01 $62.02 $61.67 $61.85 $60.39 1,162,662
2022-01-07 $62.16 $62.16 $62.00 $62.02 $60.55 626,230
2022-01-06 $62.09 $62.15 $62.07 $62.14 $60.67 598,360
2022-01-05 $62.23 $62.29 $62.05 $62.08 $60.61 1,317,642
2022-01-04 $62.33 $62.34 $62.21 $62.21 $60.74 1,370,661
2022-01-03 $62.43 $62.45 $62.22 $62.28 $60.81 904,105
2021-12-31 $62.51 $62.51 $62.40 $62.43 $60.95 411,649
2021-12-30 $62.46 $62.46 $62.37 $62.45 $60.97 420,676
2021-12-29 $62.44 $62.45 $62.35 $62.42 $60.94 468,776
2021-12-28 $62.54 $62.59 $62.53 $62.57 $60.92 246,462
2021-12-27 $62.60 $62.60 $62.52 $62.55 $60.90 357,346
2021-12-23 $62.62 $62.63 $62.51 $62.58 $60.93 512,175
2021-12-22 $62.50 $62.63 $62.48 $62.59 $60.94 691,810
2021-12-21 $62.29 $62.57 $62.29 $62.45 $60.80 442,899
2021-12-20 $62.42 $62.50 $62.36 $62.36 $60.72 468,607
2021-12-17 $62.52 $62.52 $62.42 $62.44 $60.79 353,344
2021-12-16 $62.49 $62.49 $62.44 $62.44 $60.79 468,623
2021-12-15 $62.37 $62.47 $62.37 $62.46 $60.81 341,421
2021-12-14 $62.50 $62.56 $62.41 $62.42 $60.77 528,529
2021-12-13 $62.54 $62.60 $62.53 $62.56 $60.91 424,354
2021-12-10 $62.46 $62.54 $62.42 $62.49 $60.84 525,666
2021-12-09 $62.43 $62.43 $62.39 $62.41 $60.76 260,280
2021-12-08 $62.42 $62.45 $62.38 $62.43 $60.78 531,534
2021-12-07 $62.46 $62.47 $62.38 $62.41 $60.76 447,147
2021-12-06 $62.44 $62.46 $62.36 $62.40 $60.75 700,686
2021-12-03 $62.45 $62.45 $62.34 $62.43 $60.78 779,121
2021-12-02 $62.36 $62.48 $62.36 $62.48 $60.83 763,697
2021-12-01 $62.32 $62.43 $62.26 $62.36 $60.72 727,924
2021-11-30 $62.50 $62.56 $62.38 $62.41 $60.60 836,337
2021-11-29 $62.42 $62.45 $62.30 $62.40 $60.59 490,515
2021-11-26 $62.34 $62.44 $62.34 $62.44 $60.63 298,936
2021-11-24 $62.30 $62.38 $62.25 $62.27 $60.46 283,475
2021-11-23 $62.35 $62.35 $62.23 $62.25 $60.44 471,939
2021-11-22 $62.41 $62.41 $62.27 $62.29 $60.48 1,154,377
2021-11-19 $62.41 $62.41 $62.27 $62.27 $60.46 434,742
2021-11-18 $62.14 $62.35 $62.14 $62.27 $60.46 269,822
2021-11-17 $62.36 $62.36 $62.17 $62.23 $60.42 677,174
2021-11-16 $62.38 $62.39 $62.28 $62.31 $60.50 583,324
2021-11-15 $62.42 $62.44 $62.32 $62.36 $60.55 319,946
2021-11-12 $62.40 $62.41 $62.35 $62.37 $60.56 383,794
2021-11-11 $62.44 $62.44 $62.35 $62.36 $60.55 239,865
2021-11-10 $62.47 $62.47 $62.31 $62.33 $60.52 622,699
2021-11-09 $62.21 $62.44 $62.21 $62.44 $60.63 750,076
2021-11-08 $62.18 $62.18 $62.10 $62.14 $60.34 693,437
2021-11-05 $62.12 $62.24 $62.11 $62.20 $60.39 802,281
2021-11-04 $62.03 $62.14 $62.01 $62.03 $60.23 1,140,643
2021-11-03 $61.92 $62.04 $61.86 $61.98 $60.18 743,253
2021-11-02 $61.89 $61.89 $61.82 $61.86 $60.06 330,938
2021-11-01 $61.83 $61.95 $61.81 $61.85 $60.05 787,565
2021-10-29 $62.00 $62.11 $61.99 $62.09 $60.11 742,030
2021-10-28 $61.97 $62.02 $61.95 $61.95 $59.97 357,302
2021-10-27 $61.93 $62.00 $61.90 $61.99 $60.01 547,379
2021-10-26 $61.82 $61.88 $61.77 $61.86 $59.89 354,640
2021-10-25 $61.85 $61.85 $61.66 $61.79 $59.82 389,565
2021-10-22 $61.69 $61.83 $61.69 $61.79 $59.82 385,293
2021-10-21 $61.92 $61.92 $61.71 $61.76 $59.79 767,366
2021-10-20 $61.91 $61.96 $61.87 $61.90 $59.93 526,619
2021-10-19 $61.96 $62.00 $61.87 $61.91 $59.93 528,280
2021-10-18 $61.90 $61.96 $61.86 $61.94 $59.96 445,695
2021-10-15 $62.00 $62.00 $61.92 $61.92 $59.94 284,114
2021-10-14 $61.98 $62.05 $61.98 $61.99 $60.01 956,358
2021-10-13 $61.97 $62.04 $61.91 $61.98 $60.00 411,049
2021-10-12 $61.95 $62.01 $61.92 $61.97 $59.99 1,705,205
2021-10-11 $61.99 $61.99 $61.85 $61.89 $59.92 570,205
2021-10-08 $62.14 $62.20 $62.03 $62.04 $60.06 420,908
2021-10-07 $62.19 $62.21 $62.15 $62.19 $60.21 317,207
2021-10-06 $62.20 $62.23 $62.18 $62.22 $60.23 291,624
2021-10-05 $62.21 $62.29 $62.19 $62.23 $60.24 684,791
2021-10-04 $62.30 $62.39 $62.13 $62.24 $60.25 1,355,168
2021-10-01 $62.45 $62.45 $62.34 $62.41 $60.42 1,018,604
2021-09-30 $62.39 $62.52 $62.39 $62.48 $60.31 1,099,197
2021-09-29 $62.48 $62.53 $62.42 $62.44 $60.27 430,143
2021-09-28 $62.75 $62.77 $62.43 $62.50 $60.33 3,290,548
2021-09-27 $62.87 $62.90 $62.77 $62.80 $60.62 847,896
2021-09-24 $62.95 $62.96 $62.89 $62.90 $60.72 473,164
2021-09-23 $63.07 $63.07 $62.95 $62.96 $60.78 789,593
2021-09-22 $63.07 $63.11 $63.03 $63.09 $60.90 360,086
2021-09-21 $63.09 $63.12 $63.03 $63.10 $60.91 282,823
2021-09-20 $63.06 $63.10 $63.01 $63.09 $60.90 532,897
2021-09-17 $63.12 $63.13 $63.06 $63.09 $60.90 381,126
2021-09-16 $63.15 $63.15 $63.06 $63.09 $60.90 335,602
2021-09-15 $63.16 $63.22 $63.11 $63.13 $60.94 253,852
2021-09-14 $63.15 $63.17 $63.12 $63.13 $60.94 414,185
2021-09-13 $63.16 $63.18 $63.11 $63.13 $60.94 458,453
2021-09-10 $63.17 $63.17 $63.09 $63.12 $60.93 241,789
2021-09-09 $63.20 $63.20 $63.11 $63.11 $60.92 332,158
2021-09-08 $63.12 $63.21 $63.01 $63.17 $60.98 637,275
2021-09-07 $63.28 $63.28 $62.95 $62.97 $60.78 1,092,202
2021-09-03 $63.28 $63.29 $63.21 $63.24 $61.05 274,761
2021-09-02 $63.35 $63.39 $63.32 $63.33 $61.13 344,164
2021-09-01 $63.31 $63.41 $63.27 $63.35 $61.15 1,458,238
2021-08-31 $63.55 $63.57 $63.47 $63.51 $61.13 481,829
2021-08-30 $63.50 $63.57 $63.44 $63.52 $61.13 365,358
2021-08-27 $63.42 $63.54 $63.42 $63.50 $61.12 398,263
2021-08-26 $63.46 $63.50 $63.39 $63.45 $61.07 433,638
2021-08-25 $63.44 $63.49 $63.42 $63.42 $61.04 426,461
2021-08-24 $63.49 $63.57 $63.43 $63.48 $61.10 435,241
2021-08-23 $63.45 $63.50 $63.42 $63.49 $61.11 313,539
2021-08-20 $63.44 $63.50 $63.42 $63.45 $61.07 328,643
2021-08-19 $63.55 $63.55 $63.44 $63.44 $61.06 551,369
2021-08-18 $63.56 $63.58 $63.51 $63.53 $61.14 244,404
2021-08-17 $63.52 $63.58 $63.51 $63.54 $61.15 316,741
2021-08-16 $63.66 $63.66 $63.50 $63.51 $61.13 316,666
2021-08-13 $63.55 $63.62 $63.51 $63.60 $61.21 403,628
2021-08-12 $63.56 $63.59 $63.48 $63.53 $61.14 359,457
2021-08-11 $63.60 $63.65 $63.51 $63.55 $61.16 565,556
2021-08-10 $63.62 $63.66 $63.60 $63.61 $61.22 391,801
2021-08-09 $63.68 $63.69 $63.58 $63.61 $61.22 586,628
2021-08-06 $63.66 $63.72 $63.61 $63.61 $61.22 536,396
2021-08-05 $63.74 $63.74 $63.66 $63.69 $61.30 529,148
2021-08-04 $63.83 $63.83 $63.64 $63.70 $61.31 729,373
2021-08-03 $63.77 $63.80 $63.68 $63.77 $61.38 902,381
2021-08-02 $63.61 $63.74 $63.59 $63.74 $61.35 522,383
2021-07-30 $63.85 $63.92 $63.78 $63.87 $61.30 588,020
2021-07-29 $63.91 $63.93 $63.86 $63.90 $61.33 458,830
2021-07-28 $63.91 $63.92 $63.87 $63.89 $61.32 335,817
2021-07-27 $63.92 $63.93 $63.88 $63.89 $61.32 329,815
2021-07-26 $63.96 $63.96 $63.87 $63.88 $61.31 424,543
2021-07-23 $63.94 $63.94 $63.88 $63.90 $61.33 242,366
2021-07-22 $63.85 $63.95 $63.85 $63.91 $61.34 542,845
2021-07-21 $63.81 $63.87 $63.76 $63.81 $61.24 284,623
2021-07-20 $63.98 $63.98 $63.75 $63.81 $61.24 1,206,435
2021-07-19 $63.93 $63.98 $63.82 $63.84 $61.27 1,009,157
2021-07-16 $63.84 $63.88 $63.81 $63.88 $61.31 403,924
2021-07-15 $63.85 $63.86 $63.77 $63.80 $61.23 410,112
2021-07-14 $63.77 $63.83 $63.77 $63.79 $61.22 335,650
2021-07-13 $63.84 $63.86 $63.68 $63.82 $61.25 405,110
2021-07-12 $63.73 $63.89 $63.72 $63.89 $61.32 327,016
2021-07-09 $63.85 $63.85 $63.69 $63.73 $61.16 401,229
2021-07-08 $63.69 $63.92 $63.68 $63.78 $61.21 567,210
2021-07-07 $63.56 $63.64 $63.55 $63.63 $61.07 353,434
2021-07-06 $63.54 $63.54 $63.46 $63.52 $60.96 571,505
2021-07-02 $63.44 $63.51 $63.42 $63.47 $60.92 373,493
2021-07-01 $63.54 $63.54 $63.38 $63.42 $60.86 1,316,443
2021-06-30 $63.52 $63.66 $63.50 $63.61 $60.89 1,413,513
2021-06-29 $63.47 $63.53 $63.44 $63.44 $60.73 485,537
2021-06-28 $63.40 $63.49 $63.40 $63.44 $60.73 292,780
2021-06-25 $63.38 $63.42 $63.34 $63.40 $60.69 394,025
2021-06-24 $63.36 $63.40 $63.31 $63.36 $60.65 370,788
2021-06-23 $63.32 $63.43 $63.27 $63.31 $60.60 398,493
2021-06-22 $63.42 $63.42 $63.35 $63.40 $60.69 366,427
2021-06-21 $63.44 $63.50 $63.37 $63.40 $60.69 381,781
2021-06-18 $63.36 $63.50 $63.36 $63.50 $60.78 244,581
2021-06-17 $63.34 $63.49 $63.30 $63.42 $60.71 482,311
2021-06-16 $63.42 $63.46 $63.24 $63.26 $60.55 395,105
2021-06-15 $63.42 $63.47 $63.38 $63.43 $60.71 299,801
2021-06-14 $63.54 $63.60 $63.33 $63.41 $60.69 1,360,862
2021-06-11 $63.57 $63.57 $63.48 $63.49 $60.78 484,605
2021-06-10 $63.43 $63.51 $63.40 $63.51 $60.79 599,818
2021-06-09 $63.32 $63.40 $63.32 $63.38 $60.67 717,689
2021-06-08 $63.24 $63.28 $63.21 $63.28 $60.57 298,185
2021-06-07 $63.15 $63.17 $63.12 $63.14 $60.44 551,346
2021-06-04 $63.11 $63.12 $63.06 $63.12 $60.42 293,665
2021-06-03 $62.99 $63.09 $62.99 $63.05 $60.35 546,508
2021-06-02 $63.06 $63.07 $62.97 $63.01 $60.32 677,304
2021-06-01 $63.02 $63.02 $62.90 $62.96 $60.27 373,415
2021-05-28 $63.08 $63.16 $63.07 $63.14 $60.26 1,554,512
2021-05-27 $63.03 $63.09 $63.00 $63.04 $60.16 378,051
2021-05-26 $62.96 $63.07 $62.96 $63.06 $60.18 382,306
2021-05-25 $62.87 $62.97 $62.87 $62.93 $60.06 470,848
2021-05-24 $62.91 $62.93 $62.84 $62.92 $60.05 377,481
2021-05-21 $62.73 $62.90 $62.73 $62.86 $59.99 290,914
2021-05-20 $62.73 $62.83 $62.73 $62.75 $59.89 334,439
2021-05-19 $62.77 $62.81 $62.58 $62.74 $59.87 383,320
2021-05-18 $62.72 $62.78 $62.72 $62.77 $59.91 432,593
2021-05-17 $62.73 $62.76 $62.67 $62.72 $59.86 330,644
2021-05-14 $62.68 $62.76 $62.67 $62.67 $59.81 608,543
2021-05-13 $62.62 $62.69 $62.62 $62.66 $59.80 656,190
2021-05-12 $62.66 $62.66 $62.56 $62.60 $59.74 625,002
2021-05-11 $62.69 $62.69 $62.60 $62.68 $59.82 506,654
2021-05-10 $62.65 $62.65 $62.60 $62.65 $59.79 613,354
2021-05-07 $62.65 $62.65 $62.58 $62.59 $59.73 299,526
2021-05-06 $62.52 $62.60 $62.52 $62.57 $59.71 252,481
2021-05-05 $62.50 $62.54 $62.49 $62.49 $59.64 223,611
2021-05-04 $62.35 $62.50 $62.35 $62.46 $59.61 644,047
2021-05-03 $62.52 $62.52 $62.38 $62.44 $59.59 466,864
2021-04-30 $62.68 $62.68 $62.52 $62.68 $59.64 597,587
2021-04-29 $62.54 $62.60 $62.50 $62.53 $59.50 364,537
2021-04-28 $62.64 $62.66 $62.55 $62.62 $59.59 311,689
2021-04-27 $62.62 $62.67 $62.57 $62.63 $59.60 246,914
2021-04-26 $62.88 $62.88 $62.61 $62.63 $59.60 246,254
2021-04-23 $62.71 $62.71 $62.60 $62.65 $59.62 253,751
2021-04-22 $62.57 $62.67 $62.38 $62.67 $59.63 1,139,009
2021-04-21 $62.35 $62.47 $62.34 $62.47 $59.44 159,054
2021-04-20 $62.32 $62.43 $62.32 $62.35 $59.33 241,827
2021-04-19 $62.49 $62.51 $62.39 $62.41 $59.39 500,170
2021-04-16 $62.57 $62.57 $62.44 $62.52 $59.49 293,410
2021-04-15 $62.38 $62.55 $62.38 $62.53 $59.50 383,342
2021-04-14 $62.28 $62.30 $62.25 $62.27 $59.25 313,545
2021-04-13 $62.18 $62.31 $62.14 $62.31 $59.29 485,673
2021-04-12 $62.21 $62.23 $62.14 $62.15 $59.14 318,791
2021-04-09 $62.14 $62.23 $62.12 $62.15 $59.14 726,125
2021-04-08 $62.11 $62.19 $61.94 $62.16 $59.15 719,483
2021-04-07 $61.90 $61.98 $61.90 $61.94 $58.94 270,474
2021-04-06 $61.98 $61.98 $61.82 $61.85 $58.85 763,988
2021-04-05 $61.93 $62.03 $61.81 $61.90 $58.90 556,552
2021-04-01 $62.00 $62.04 $61.88 $62.00 $59.00 528,927
2021-03-31 $61.94 $62.19 $61.94 $62.15 $58.95 1,085,164
2021-03-30 $61.99 $62.07 $61.89 $62.04 $58.85 560,380
2021-03-29 $61.91 $62.01 $61.91 $61.92 $58.74 329,355
2021-03-26 $61.94 $61.97 $61.85 $61.93 $58.75 329,039
2021-03-25 $61.83 $62.00 $61.83 $61.91 $58.73 320,543
2021-03-24 $61.80 $61.95 $61.69 $61.95 $58.76 508,324
2021-03-23 $61.64 $61.75 $61.62 $61.68 $58.51 343,104
2021-03-22 $61.49 $61.66 $61.49 $61.63 $58.46 443,159
2021-03-19 $61.49 $61.64 $61.49 $61.59 $58.42 382,272
2021-03-18 $61.85 $61.85 $61.38 $61.47 $58.31 1,176,992
2021-03-17 $61.87 $61.95 $61.72 $61.89 $58.71 371,182
2021-03-16 $61.95 $61.99 $61.91 $61.91 $58.73 467,448
2021-03-15 $61.90 $61.97 $61.87 $61.94 $58.75 362,135
2021-03-12 $61.85 $62.03 $61.85 $61.93 $58.75 408,581
2021-03-11 $62.06 $62.14 $61.97 $62.05 $58.86 400,449
2021-03-10 $61.75 $62.03 $61.71 $62.03 $58.84 438,074
2021-03-09 $61.69 $61.78 $61.58 $61.77 $58.59 314,697
2021-03-08 $61.62 $61.64 $61.48 $61.57 $58.40 356,284
2021-03-05 $61.64 $61.64 $61.49 $61.62 $58.45 295,458
2021-03-04 $61.59 $61.63 $61.40 $61.48 $58.32 499,655
2021-03-03 $61.50 $61.56 $61.40 $61.55 $58.39 485,827
2021-03-02 $61.41 $61.50 $61.37 $61.45 $58.29 402,016
2021-03-01 $61.52 $61.52 $61.24 $61.44 $58.28 1,482,859
2021-02-26 $61.47 $61.57 $61.09 $61.56 $58.22 719,373
2021-02-25 $61.38 $61.48 $61.15 $61.48 $58.15 1,186,290
2021-02-24 $61.78 $61.78 $61.38 $61.43 $58.10 1,811,182
2021-02-23 $61.58 $61.84 $61.58 $61.84 $58.49 1,263,444
2021-02-22 $62.14 $62.59 $61.58 $61.58 $58.24 1,159,481
2021-02-19 $62.50 $62.60 $61.99 $62.24 $58.87 1,185,904
2021-02-18 $62.74 $62.74 $62.50 $62.51 $59.12 374,173
2021-02-17 $62.85 $62.85 $62.61 $62.74 $59.34 569,588
2021-02-16 $62.91 $62.92 $62.60 $62.60 $59.21 798,096
2021-02-12 $62.92 $62.96 $62.91 $62.92 $59.51 294,615
2021-02-11 $62.96 $62.97 $62.91 $62.96 $59.55 382,844
2021-02-10 $62.94 $62.94 $62.82 $62.94 $59.53 540,897
2021-02-09 $62.90 $62.95 $62.82 $62.92 $59.51 389,364
2021-02-08 $62.67 $62.86 $62.67 $62.86 $59.45 607,748
2021-02-05 $62.76 $62.76 $62.66 $62.69 $59.29 1,097,331
2021-02-04 $62.64 $62.71 $62.57 $62.70 $59.30 750,779
2021-02-03 $62.59 $62.67 $62.56 $62.56 $59.17 670,925
2021-02-02 $62.66 $62.68 $62.57 $62.64 $59.24 785,259
2021-02-01 $62.71 $62.71 $62.56 $62.62 $59.23 489,205
2021-01-29 $62.67 $62.84 $62.67 $62.80 $59.21 449,208
2021-01-28 $62.68 $62.80 $62.66 $62.66 $59.08 717,507
2021-01-27 $62.63 $62.71 $62.53 $62.62 $59.04 1,283,540
2021-01-26 $62.50 $62.65 $62.50 $62.58 $59.00 958,682
2021-01-25 $62.46 $62.54 $62.45 $62.53 $58.96 756,100
2021-01-22 $62.42 $62.50 $62.36 $62.46 $58.89 655,736
2021-01-21 $62.39 $62.42 $62.33 $62.39 $58.82 581,128
2021-01-20 $62.30 $62.35 $62.24 $62.35 $58.79 491,677
2021-01-19 $62.22 $62.27 $62.20 $62.27 $58.71 365,805
2021-01-15 $62.24 $62.24 $62.03 $62.17 $58.62 456,637
2021-01-14 $62.14 $62.20 $62.07 $62.18 $58.63 435,929
2021-01-13 $62.08 $62.12 $62.05 $62.12 $58.57 320,874
2021-01-12 $61.96 $62.09 $61.96 $62.09 $58.54 449,788
2021-01-11 $61.99 $62.04 $61.91 $61.91 $58.37 613,292
2021-01-08 $62.03 $62.03 $61.91 $61.99 $58.45 493,364
2021-01-07 $61.96 $62.04 $61.83 $62.02 $58.47 434,764
2021-01-06 $61.53 $61.96 $61.53 $61.94 $58.40 913,189
2021-01-05 $61.41 $61.54 $61.37 $61.53 $58.01 854,498
2021-01-04 $61.46 $61.50 $61.29 $61.36 $57.85 660,431
2020-12-31 $61.41 $61.66 $61.41 $61.54 $58.02 509,436
2020-12-30 $61.48 $61.50 $61.41 $61.41 $57.90 354,011
2020-12-29 $61.50 $61.54 $61.42 $61.46 $57.95 387,612
2020-12-28 $61.63 $61.78 $61.55 $61.64 $57.92 278,177
2020-12-24 $61.55 $61.67 $61.55 $61.55 $57.84 97,718
2020-12-23 $61.65 $61.71 $61.53 $61.57 $57.86 326,420
2020-12-22 $61.74 $61.74 $61.60 $61.63 $57.91 271,598
2020-12-21 $61.71 $61.79 $61.62 $61.69 $57.97 771,772
2020-12-18 $61.59 $61.72 $61.59 $61.66 $57.94 626,461
2020-12-17 $61.62 $61.62 $61.48 $61.52 $57.81 526,060
2020-12-16 $61.64 $61.65 $61.48 $61.55 $57.84 859,940
2020-12-15 $61.53 $61.60 $61.47 $61.60 $57.88 416,990
2020-12-14 $61.50 $61.50 $61.45 $61.50 $57.79 420,250
2020-12-11 $61.40 $61.46 $61.35 $61.45 $57.74 328,246
2020-12-10 $61.18 $61.40 $61.18 $61.38 $57.68 315,325
2020-12-09 $61.25 $61.35 $61.23 $61.32 $57.62 430,915
2020-12-08 $61.21 $61.30 $61.16 $61.30 $57.60 407,566
2020-12-07 $61.10 $61.23 $61.10 $61.23 $57.54 436,799
2020-12-04 $61.00 $61.09 $60.90 $61.08 $57.40 478,224
2020-12-03 $60.78 $60.91 $60.73 $60.91 $57.24 467,373
2020-12-02 $60.60 $60.77 $60.60 $60.69 $57.03 445,585
2020-12-01 $60.80 $60.80 $60.60 $60.63 $56.97 375,436
2020-11-30 $60.87 $60.91 $60.80 $60.90 $57.05 483,307
2020-11-27 $60.76 $60.89 $60.76 $60.86 $57.01 137,830
2020-11-25 $60.77 $60.83 $60.74 $60.80 $56.96 220,315
2020-11-24 $60.72 $60.74 $60.68 $60.72 $56.88 292,739
2020-11-23 $60.68 $60.70 $60.63 $60.69 $56.85 411,676
2020-11-20 $60.65 $60.67 $60.55 $60.61 $56.78 401,727
2020-11-19 $60.41 $60.60 $60.40 $60.59 $56.76 494,321
2020-11-18 $60.23 $60.30 $60.21 $60.30 $56.49 462,332
2020-11-17 $60.04 $60.36 $60.04 $60.21 $56.40 1,135,089
2020-11-16 $60.09 $60.11 $60.03 $60.05 $56.25 349,469
2020-11-13 $60.02 $60.10 $59.92 $60.06 $56.26 539,268
2020-11-12 $60.06 $60.06 $59.88 $59.99 $56.20 602,443
2020-11-11 $59.85 $59.99 $59.84 $59.99 $56.20 314,893
2020-11-10 $59.95 $59.95 $59.85 $59.92 $56.13 415,035
2020-11-09 $59.65 $59.93 $59.62 $59.88 $56.09 705,378
2020-11-06 $59.76 $59.90 $59.68 $59.69 $55.92 1,612,837
2020-11-05 $59.81 $59.88 $59.66 $59.67 $55.90 1,141,904
2020-11-04 $59.55 $59.97 $59.55 $59.92 $56.13 799,544
2020-11-03 $59.23 $59.43 $59.11 $59.43 $55.67 292,967
2020-11-02 $59.22 $59.32 $59.01 $59.32 $55.57 351,175
2020-10-30 $59.47 $59.51 $59.19 $59.45 $55.51 432,658
2020-10-29 $59.48 $59.54 $59.47 $59.50 $55.55 201,197
2020-10-28 $59.64 $59.65 $59.45 $59.55 $55.60 332,546
2020-10-27 $59.66 $59.67 $59.61 $59.63 $55.67 137,178
2020-10-26 $59.74 $59.76 $59.58 $59.67 $55.71 169,818
2020-10-23 $59.65 $59.75 $59.58 $59.58 $55.63 311,316
2020-10-22 $59.73 $59.73 $59.64 $59.66 $55.70 231,017
2020-10-21 $59.61 $59.72 $59.59 $59.66 $55.70 752,486
2020-10-20 $59.62 $59.67 $59.58 $59.64 $55.68 211,190
2020-10-19 $59.55 $59.67 $59.55 $59.57 $55.62 522,423
2020-10-16 $59.60 $59.70 $59.60 $59.64 $55.68 306,274
2020-10-15 $59.61 $59.70 $59.61 $59.64 $55.68 337,702
2020-10-14 $59.60 $59.67 $59.57 $59.65 $55.69 274,234
2020-10-13 $59.53 $59.68 $59.51 $59.64 $55.68 200,514
2020-10-12 $59.59 $59.60 $59.48 $59.52 $55.57 189,892
2020-10-09 $59.45 $59.62 $59.44 $59.52 $55.57 511,275
2020-10-08 $59.45 $59.53 $59.40 $59.43 $55.49 181,793
2020-10-07 $59.55 $59.55 $59.40 $59.42 $55.48 211,457
2020-10-06 $59.46 $59.52 $59.42 $59.50 $55.55 225,141
2020-10-05 $59.69 $59.69 $59.43 $59.43 $55.49 496,649
2020-10-02 $59.64 $59.70 $59.60 $59.60 $55.65 133,152
2020-10-01 $59.64 $59.75 $59.52 $59.75 $55.79 826,217
2020-09-30 $59.81 $59.81 $59.65 $59.80 $55.64 226,413
2020-09-29 $59.61 $59.75 $59.61 $59.71 $55.55 293,539
2020-09-28 $59.62 $59.71 $59.58 $59.69 $55.54 292,811
2020-09-25 $59.53 $59.69 $59.53 $59.63 $55.48 244,898
2020-09-24 $59.67 $59.67 $59.54 $59.63 $55.48 235,945
2020-09-23 $59.65 $59.79 $59.58 $59.61 $55.46 350,694
2020-09-22 $59.63 $59.76 $59.61 $59.71 $55.55 274,956
2020-09-21 $59.73 $59.75 $59.57 $59.57 $55.42 227,565
2020-09-18 $59.67 $59.71 $59.59 $59.71 $55.55 217,453
2020-09-17 $59.50 $59.76 $59.50 $59.61 $55.46 582,405
2020-09-16 $59.73 $59.75 $59.50 $59.50 $55.36 1,402,458
2020-09-15 $59.67 $59.75 $59.63 $59.74 $55.58 397,417
2020-09-14 $59.52 $59.67 $59.52 $59.64 $55.49 935,612
2020-09-11 $59.68 $59.75 $59.52 $59.52 $55.38 285,515
2020-09-10 $59.65 $59.77 $59.61 $59.68 $55.53 341,254
2020-09-09 $59.59 $59.71 $59.53 $59.68 $55.53 453,315
2020-09-08 $59.59 $59.75 $59.52 $59.61 $55.46 487,667
2020-09-04 $59.73 $59.84 $59.65 $59.70 $55.55 563,694
2020-09-03 $59.95 $59.96 $59.70 $59.89 $55.72 569,374
2020-09-02 $59.88 $59.96 $59.77 $59.88 $55.71 699,063
2020-09-01 $59.92 $60.00 $59.75 $59.86 $55.69 486,226
2020-08-31 $60.14 $60.32 $60.01 $60.18 $55.79 348,871
2020-08-28 $60.12 $60.12 $60.00 $60.09 $55.71 385,174
2020-08-27 $59.95 $60.07 $59.95 $60.02 $55.64 388,152
2020-08-26 $60.13 $60.13 $60.00 $60.06 $55.68 313,782
2020-08-25 $60.00 $60.25 $59.91 $60.17 $55.78 602,461
2020-08-24 $59.92 $60.16 $59.92 $60.00 $55.63 673,613
2020-08-21 $60.05 $60.25 $59.81 $59.93 $55.56 1,588,136
2020-08-20 $60.32 $60.32 $60.05 $60.12 $55.74 312,042
2020-08-19 $60.46 $60.48 $60.27 $60.31 $55.91 281,769
2020-08-18 $60.49 $60.49 $60.34 $60.45 $56.04 463,739
2020-08-17 $60.38 $60.49 $60.35 $60.46 $56.05 275,315
2020-08-14 $60.41 $60.49 $60.32 $60.48 $56.07 226,943
2020-08-13 $60.34 $60.50 $60.34 $60.44 $56.03 367,666
2020-08-12 $60.54 $60.60 $60.30 $60.39 $55.99 391,646
2020-08-11 $60.63 $60.65 $60.49 $60.61 $56.19 242,750
2020-08-10 $60.69 $60.69 $60.56 $60.65 $56.23 270,005
2020-08-07 $60.60 $60.67 $60.44 $60.63 $56.21 266,966
2020-08-06 $60.51 $60.56 $60.45 $60.50 $56.09 238,519
2020-08-05 $60.50 $60.50 $60.35 $60.41 $56.01 525,125
2020-08-04 $60.45 $60.51 $60.38 $60.51 $56.10 398,096
2020-08-03 $60.32 $60.37 $60.26 $60.34 $55.94 339,129
2020-07-31 $60.52 $60.52 $60.43 $60.51 $55.92 421,391
2020-07-30 $60.40 $60.49 $60.35 $60.47 $55.88 265,654
2020-07-29 $60.37 $60.38 $60.31 $60.37 $55.79 365,541
2020-07-28 $60.22 $60.34 $60.22 $60.33 $55.75 349,521
2020-07-27 $60.15 $60.23 $60.13 $60.23 $55.66 255,754
2020-07-24 $60.13 $60.21 $60.13 $60.20 $55.63 196,132
2020-07-23 $60.03 $60.18 $60.03 $60.17 $55.61 276,539
2020-07-22 $60.09 $60.10 $59.99 $60.10 $55.54 483,394
2020-07-21 $59.70 $60.10 $59.70 $59.99 $55.44 626,070
2020-07-20 $59.56 $59.75 $59.52 $59.75 $55.22 417,954
2020-07-17 $59.61 $59.62 $59.43 $59.59 $55.07 852,652
2020-07-16 $59.21 $59.53 $59.21 $59.40 $54.90 405,665
2020-07-15 $59.09 $59.20 $59.08 $59.20 $54.71 231,204
2020-07-14 $59.08 $59.14 $59.02 $59.11 $54.63 354,076
2020-07-13 $59.03 $59.17 $59.01 $59.01 $54.54 428,836
2020-07-10 $59.20 $59.28 $58.78 $59.05 $54.57 555,349
2020-07-09 $59.24 $59.25 $59.13 $59.17 $54.68 264,292
2020-07-08 $59.28 $59.28 $59.09 $59.13 $54.65 340,967
2020-07-07 $59.07 $59.19 $59.05 $59.12 $54.64 128,554
2020-07-06 $59.10 $59.14 $58.96 $59.14 $54.66 298,289
2020-07-02 $59.04 $59.19 $59.03 $59.11 $54.63 442,981
2020-07-01 $59.13 $59.14 $59.05 $59.10 $54.62 341,821
2020-06-30 $59.12 $59.28 $59.05 $59.28 $54.61 441,391
2020-06-29 $58.97 $59.16 $58.96 $59.16 $54.50 336,226
2020-06-26 $59.03 $59.09 $58.90 $59.09 $54.44 189,827
2020-06-25 $59.00 $59.04 $58.85 $58.93 $54.29 219,534
2020-06-24 $58.90 $58.97 $58.84 $58.95 $54.31 245,940
2020-06-23 $58.82 $59.08 $58.82 $58.96 $54.32 136,574
2020-06-22 $58.25 $59.08 $58.23 $58.92 $54.28 1,501,684
2020-06-19 $58.14 $58.29 $58.13 $58.17 $53.59 642,921
2020-06-18 $58.31 $58.31 $58.01 $58.09 $53.51 425,569
2020-06-17 $58.39 $58.39 $58.01 $58.21 $53.62 303,542
2020-06-16 $58.69 $58.69 $58.29 $58.52 $53.91 876,519
2020-06-15 $58.34 $58.69 $58.20 $58.31 $53.72 541,049
2020-06-12 $58.73 $58.93 $58.25 $58.66 $54.04 715,484
2020-06-11 $59.16 $59.23 $58.56 $58.56 $53.95 1,511,730
2020-06-10 $58.91 $59.06 $58.91 $59.03 $54.38 278,060
2020-06-09 $58.80 $58.93 $58.78 $58.78 $54.15 502,543
2020-06-08 $58.89 $59.00 $58.81 $58.87 $54.23 731,496
2020-06-05 $58.34 $58.85 $58.30 $58.84 $54.21 823,873
2020-06-04 $57.81 $58.28 $57.62 $58.26 $53.67 1,309,420
2020-06-03 $57.80 $57.85 $57.67 $57.81 $53.26 502,396
2020-06-02 $57.77 $57.78 $57.60 $57.60 $53.06 451,502
2020-06-01 $57.76 $57.76 $57.60 $57.69 $53.15 592,783
2020-05-29 $57.54 $57.91 $57.54 $57.78 $53.03 1,149,379
2020-05-28 $57.39 $57.48 $57.29 $57.41 $52.69 528,366
2020-05-27 $57.27 $57.37 $57.15 $57.33 $52.61 752,400
2020-05-26 $57.10 $57.25 $56.92 $57.15 $52.45 361,314
2020-05-22 $56.99 $57.22 $56.98 $57.10 $52.40 309,713
2020-05-21 $56.76 $56.96 $56.76 $56.96 $52.27 551,946
2020-05-20 $56.63 $56.85 $56.40 $56.77 $52.10 1,400,000
2020-05-19 $56.10 $56.65 $56.08 $56.65 $51.99 847,392
2020-05-18 $56.13 $56.33 $56.00 $56.00 $51.39 274,194
2020-05-15 $55.37 $56.24 $55.37 $56.22 $51.60 562,788
2020-05-14 $55.65 $55.81 $55.40 $55.62 $51.04 452,835
2020-05-13 $55.90 $55.98 $55.54 $55.66 $51.08 375,669
2020-05-12 $55.56 $55.98 $55.33 $55.96 $51.36 433,284
2020-05-11 $54.90 $55.86 $54.62 $55.67 $51.09 515,642
2020-05-08 $55.40 $55.47 $54.60 $54.91 $50.39 481,785
2020-05-07 $54.76 $55.34 $54.50 $55.34 $50.79 583,006
2020-05-06 $54.75 $54.84 $54.39 $54.40 $49.93 265,367
2020-05-05 $55.00 $55.23 $54.59 $54.59 $50.10 459,010
2020-05-04 $54.00 $55.69 $53.95 $54.86 $50.35 859,628
2020-05-01 $54.56 $54.85 $53.96 $54.33 $49.86 1,403,454
2020-04-30 $53.92 $54.97 $53.92 $54.75 $50.06 579,134
2020-04-29 $53.80 $54.75 $53.75 $53.92 $49.30 716,901
2020-04-28 $54.73 $54.90 $53.53 $53.59 $49.00 501,766
2020-04-27 $54.21 $55.21 $54.21 $54.50 $49.83 706,560
2020-04-24 $54.28 $55.00 $54.00 $54.41 $49.74 651,895
2020-04-23 $54.84 $55.26 $54.20 $54.30 $49.64 726,763
2020-04-22 $54.19 $55.45 $54.19 $54.84 $50.14 413,955
2020-04-21 $54.07 $55.00 $53.35 $54.66 $49.97 1,097,316
2020-04-20 $55.22 $55.22 $54.29 $54.56 $49.88 642,098
2020-04-17 $54.56 $55.74 $54.50 $54.74 $50.05 953,055
2020-04-16 $55.71 $55.81 $54.35 $54.40 $49.74 689,642
2020-04-15 $54.65 $55.97 $54.49 $55.80 $51.02 513,259
2020-04-14 $55.40 $56.47 $54.80 $54.84 $50.14 1,057,679
2020-04-13 $56.00 $56.99 $54.58 $55.12 $50.39 761,794
2020-04-09 $55.75 $57.16 $55.52 $56.99 $52.10 2,315,209
2020-04-08 $55.43 $55.43 $53.91 $54.25 $49.60 745,328
2020-04-07 $54.08 $54.46 $53.34 $53.84 $49.22 605,037
2020-04-06 $55.00 $55.54 $53.10 $53.10 $48.55 1,209,775
2020-04-03 $52.98 $54.16 $52.13 $53.40 $48.82 1,565,824
2020-04-02 $49.81 $53.66 $49.54 $53.00 $48.46 1,742,486
2020-04-01 $51.48 $52.00 $49.04 $50.76 $46.41 1,930,641
2020-03-31 $55.11 $55.86 $52.26 $52.26 $47.55 1,970,418
2020-03-30 $55.52 $56.81 $55.24 $55.28 $50.30 938,634
2020-03-27 $56.05 $57.35 $55.01 $55.01 $50.06 1,451,182
2020-03-26 $54.00 $57.86 $54.00 $57.24 $52.08 3,465,396
2020-03-25 $49.86 $54.79 $49.10 $53.23 $48.44 2,484,468
2020-03-24 $44.97 $50.74 $44.97 $50.27 $45.74 2,808,597
2020-03-23 $46.50 $47.75 $43.50 $43.56 $39.64 1,926,056
2020-03-20 $45.00 $48.84 $45.00 $46.49 $42.30 3,037,879
2020-03-19 $42.53 $45.00 $41.36 $45.00 $40.95 2,352,020
2020-03-18 $48.44 $51.18 $42.46 $42.46 $38.64 1,910,246
2020-03-17 $49.76 $52.16 $49.76 $51.95 $47.27 1,588,696
2020-03-16 $49.75 $51.99 $47.91 $50.40 $45.86 2,338,084
2020-03-13 $54.21 $55.00 $50.01 $53.49 $48.67 3,131,495
2020-03-12 $53.75 $55.46 $48.23 $49.10 $44.68 4,523,413
2020-03-11 $59.60 $60.28 $57.79 $58.20 $52.96 2,332,055
2020-03-10 $61.86 $62.12 $59.26 $59.56 $54.20 2,927,771
2020-03-09 $63.65 $63.65 $61.03 $61.66 $56.11 3,193,494
2020-03-06 $65.61 $65.61 $64.80 $64.97 $59.12 5,431,724
2020-03-05 $65.84 $65.84 $65.57 $65.66 $59.75 498,219
2020-03-04 $65.88 $65.88 $65.52 $65.52 $59.62 408,128
2020-03-03 $65.98 $65.98 $65.51 $65.63 $59.72 917,131
2020-03-02 $65.31 $65.95 $65.28 $65.72 $59.80 966,549
2020-02-28 $65.81 $65.89 $65.20 $65.62 $59.53 2,498,144
2020-02-27 $66.29 $66.34 $66.01 $66.07 $59.94 792,995
2020-02-26 $66.10 $66.24 $66.09 $66.14 $60.00 364,662
2020-02-25 $66.01 $66.16 $65.97 $66.11 $59.97 569,575
2020-02-24 $66.01 $66.08 $65.87 $65.88 $59.76 679,288
2020-02-21 $65.72 $65.76 $65.68 $65.73 $59.63 489,191
2020-02-20 $65.58 $65.65 $65.53 $65.62 $59.53 471,251
2020-02-19 $65.45 $65.51 $65.45 $65.51 $59.43 396,211
2020-02-18 $65.43 $65.47 $65.39 $65.44 $59.36 314,225
2020-02-14 $65.33 $65.38 $65.31 $65.34 $59.27 288,728
2020-02-13 $65.28 $65.32 $65.27 $65.29 $59.23 299,142
2020-02-12 $65.27 $65.28 $65.23 $65.25 $59.19 504,962
2020-02-11 $65.27 $65.29 $65.22 $65.25 $59.19 417,285
2020-02-10 $65.30 $65.30 $65.21 $65.26 $59.20 268,978
2020-02-07 $65.16 $65.23 $65.16 $65.21 $59.16 336,460
2020-02-06 $65.08 $65.13 $65.07 $65.11 $59.06 231,702
2020-02-05 $65.13 $65.17 $65.05 $65.05 $59.01 464,426
2020-02-04 $65.20 $65.20 $65.11 $65.11 $59.06 497,828
2020-02-03 $65.16 $65.24 $65.04 $65.23 $59.17 958,687
2020-01-31 $65.35 $65.38 $65.22 $65.30 $59.05 821,291
2020-01-30 $65.38 $65.38 $65.30 $65.30 $59.05 322,023
2020-01-29 $65.29 $65.33 $65.26 $65.31 $59.06 247,622
2020-01-28 $65.29 $65.30 $65.23 $65.26 $59.01 555,209
2020-01-27 $65.13 $65.24 $65.13 $65.22 $58.98 397,084
2020-01-24 $65.04 $65.11 $65.03 $65.08 $58.85 339,492
2020-01-23 $64.95 $65.03 $64.94 $64.98 $58.76 513,203
2020-01-22 $64.88 $64.97 $64.88 $64.90 $58.69 996,196
2020-01-21 $64.85 $64.92 $64.83 $64.88 $58.67 1,127,619
2020-01-17 $64.82 $64.84 $64.78 $64.80 $58.60 1,883,904
2020-01-16 $64.74 $64.82 $64.73 $64.81 $58.61 994,078
2020-01-15 $64.77 $64.77 $64.69 $64.75 $58.55 659,601
2020-01-14 $64.71 $64.77 $64.66 $64.74 $58.54 1,278,870
2020-01-13 $64.65 $64.69 $64.61 $64.69 $58.50 330,457
2020-01-10 $64.61 $64.66 $64.56 $64.64 $58.45 631,583
2020-01-09 $64.57 $64.60 $64.46 $64.60 $58.42 498,460
2020-01-08 $64.58 $64.59 $64.48 $64.51 $58.34 373,231
2020-01-07 $64.46 $64.54 $64.40 $64.54 $58.36 1,444,228
2020-01-06 $64.30 $64.46 $64.26 $64.45 $58.28 652,363
2020-01-03 $64.05 $64.23 $64.02 $64.23 $58.08 242,737
2020-01-02 $64.12 $64.14 $64.00 $64.01 $57.88 414,776
2019-12-31 $64.07 $64.14 $64.05 $64.05 $57.92 155,789
2019-12-30 $64.06 $64.11 $64.00 $64.07 $57.94 424,930
2019-12-27 $64.18 $64.26 $64.15 $64.25 $57.90 185,515
2019-12-26 $64.19 $64.24 $64.13 $64.15 $57.81 398,970
2019-12-24 $64.24 $64.24 $64.13 $64.14 $57.80 265,910
2019-12-23 $64.36 $64.36 $64.16 $64.23 $57.88 2,062,264
2019-12-20 $64.29 $64.36 $64.27 $64.36 $58.00 350,257
2019-12-19 $64.29 $64.32 $64.26 $64.29 $57.94 160,548
2019-12-18 $64.29 $64.30 $64.24 $64.28 $57.93 497,000
2019-12-17 $64.29 $64.29 $64.23 $64.29 $57.94 315,296
2019-12-16 $64.25 $64.29 $64.15 $64.28 $57.93 363,676
2019-12-13 $64.20 $64.29 $64.18 $64.27 $57.92 411,303
2019-12-12 $64.37 $64.42 $64.18 $64.23 $57.88 323,472
2019-12-11 $64.29 $64.36 $64.27 $64.30 $57.95 334,545
2019-12-10 $64.23 $64.28 $64.21 $64.25 $57.90 258,183
2019-12-09 $64.18 $64.23 $64.15 $64.19 $57.85 170,976
2019-12-06 $64.15 $64.17 $64.13 $64.14 $57.80 223,459
2019-12-05 $64.20 $64.23 $64.16 $64.23 $57.88 306,363
2019-12-04 $64.23 $64.27 $64.14 $64.20 $57.86 557,560
2019-12-03 $64.27 $64.30 $64.19 $64.23 $57.88 257,610
2019-12-02 $64.10 $64.15 $64.08 $64.12 $57.79 437,801
2019-11-29 $64.46 $64.46 $64.38 $64.40 $57.86 203,986
2019-11-27 $64.40 $64.45 $64.40 $64.41 $57.87 461,790
2019-11-26 $64.37 $64.43 $64.30 $64.41 $57.87 546,352
2019-11-25 $64.20 $64.31 $64.20 $64.26 $57.73 1,765,261
2019-11-22 $64.21 $64.24 $64.16 $64.22 $57.69 362,916
2019-11-21 $64.17 $64.18 $64.05 $64.17 $57.65 218,881
2019-11-20 $64.12 $64.19 $64.12 $64.19 $57.67 231,537
2019-11-19 $64.09 $64.09 $64.05 $64.09 $57.58 129,274
2019-11-18 $64.05 $64.09 $64.03 $64.07 $57.56 201,751
2019-11-15 $64.02 $64.05 $64.02 $64.04 $57.53 181,505
2019-11-14 $64.06 $64.07 $63.95 $64.02 $57.51 331,227
2019-11-13 $64.00 $64.01 $63.94 $63.98 $57.48 234,285
2019-11-12 $63.90 $63.95 $63.87 $63.94 $57.44 162,066
2019-11-11 $63.81 $63.94 $63.81 $63.93 $57.43 213,921
2019-11-08 $63.87 $63.93 $63.80 $63.90 $57.41 297,234
2019-11-07 $63.97 $63.98 $63.86 $63.93 $57.43 545,094
2019-11-06 $64.01 $64.06 $63.98 $64.06 $57.55 204,963
2019-11-05 $64.09 $64.13 $63.96 $63.96 $57.46 256,867
2019-11-04 $64.11 $64.17 $64.05 $64.11 $57.60 268,346
2019-11-01 $64.12 $64.16 $64.08 $64.11 $57.60 428,617
2019-10-31 $64.28 $64.36 $64.25 $64.31 $57.59 395,516
2019-10-30 $64.12 $64.15 $64.09 $64.15 $57.44 158,023
2019-10-29 $64.07 $64.12 $64.06 $64.09 $57.39 250,187
2019-10-28 $64.04 $64.12 $64.00 $64.03 $57.34 311,773
2019-10-25 $64.12 $64.18 $64.06 $64.08 $57.38 312,330
2019-10-24 $64.11 $64.16 $64.06 $64.14 $57.44 338,479
2019-10-23 $64.15 $64.25 $64.06 $64.14 $57.44 615,908
2019-10-22 $64.07 $64.16 $64.02 $64.08 $57.38 724,518
2019-10-21 $64.17 $64.18 $64.00 $64.01 $57.32 372,262
2019-10-18 $64.20 $64.21 $64.15 $64.20 $57.49 153,296
2019-10-17 $64.24 $64.27 $64.15 $64.15 $57.44 266,265
2019-10-16 $64.25 $64.35 $64.18 $64.30 $57.58 524,967
2019-10-15 $64.40 $64.42 $64.27 $64.29 $57.57 302,282
2019-10-14 $64.45 $64.45 $64.35 $64.41 $57.68 469,772
2019-10-11 $64.39 $64.42 $64.28 $64.42 $57.69 687,539
2019-10-10 $64.55 $64.56 $64.43 $64.50 $57.76 428,883
2019-10-09 $64.56 $64.62 $64.53 $64.58 $57.83 276,685
2019-10-08 $64.47 $64.61 $64.46 $64.59 $57.84 459,177
2019-10-07 $64.49 $64.52 $64.45 $64.50 $57.76 446,981
2019-10-04 $64.46 $64.50 $64.41 $64.49 $57.75 338,141
2019-10-03 $64.35 $64.48 $64.32 $64.44 $57.70 1,797,638
2019-10-02 $64.30 $64.34 $64.26 $64.29 $57.57 303,889
2019-10-01 $64.16 $64.34 $64.04 $64.23 $57.52 1,441,482
2019-09-30 $64.48 $64.48 $64.40 $64.43 $57.50 237,844
2019-09-27 $64.47 $64.50 $64.39 $64.40 $57.47 162,937
2019-09-26 $64.54 $64.54 $64.35 $64.48 $57.54 234,376
2019-09-25 $64.53 $64.53 $64.36 $64.41 $57.48 270,516
2019-09-24 $64.49 $64.55 $64.44 $64.55 $57.61 455,323
2019-09-23 $64.46 $64.49 $64.37 $64.37 $57.44 357,710
2019-09-20 $64.28 $64.39 $64.26 $64.38 $57.45 371,192
2019-09-19 $64.23 $64.29 $64.02 $64.29 $57.37 377,574
2019-09-18 $63.77 $64.12 $63.77 $64.05 $57.16 510,383
2019-09-17 $63.69 $63.84 $63.68 $63.79 $56.93 1,042,517
2019-09-16 $63.94 $63.94 $63.66 $63.73 $56.87 445,959
2019-09-13 $63.96 $63.96 $63.68 $63.68 $56.83 472,175
2019-09-12 $63.96 $64.08 $63.96 $64.01 $57.12 309,141
2019-09-11 $63.98 $64.33 $63.65 $63.96 $57.08 486,674
2019-09-10 $64.44 $64.44 $64.15 $64.15 $57.25 351,866
2019-09-09 $64.46 $64.49 $64.34 $64.36 $57.44 517,482
2019-09-06 $64.51 $64.61 $64.40 $64.45 $57.52 563,219
2019-09-05 $64.70 $64.70 $64.41 $64.44 $57.51 719,061
2019-09-04 $64.72 $66.00 $64.63 $64.73 $57.77 245,161
2019-09-03 $65.00 $65.37 $64.61 $64.74 $57.77 330,038
2019-08-30 $64.90 $64.92 $64.85 $64.90 $57.71 148,595
2019-08-29 $64.88 $64.92 $64.82 $64.82 $57.64 238,607
2019-08-28 $64.90 $64.92 $64.82 $64.85 $57.66 178,097
2019-08-27 $64.79 $64.86 $64.73 $64.82 $57.64 174,092
2019-08-26 $64.79 $64.79 $64.73 $64.74 $57.57 234,666
2019-08-23 $64.69 $64.81 $64.65 $64.79 $57.61 175,680
2019-08-22 $64.66 $64.70 $64.60 $64.64 $57.48 193,025
2019-08-21 $64.72 $64.72 $64.58 $64.70 $57.53 278,583
2019-08-20 $64.77 $64.77 $64.63 $64.67 $57.50 305,450
2019-08-19 $64.46 $64.63 $63.54 $64.55 $57.40 282,577
2019-08-16 $64.70 $64.75 $64.57 $64.61 $57.45 397,177
2019-08-15 $64.55 $64.72 $64.55 $64.71 $57.54 198,992
2019-08-14 $64.44 $64.62 $64.44 $64.53 $57.38 304,630
2019-08-13 $64.39 $64.40 $64.24 $64.36 $57.23 364,740
2019-08-12 $64.35 $64.43 $64.28 $64.36 $57.23 303,800
2019-08-09 $64.04 $64.25 $64.04 $64.15 $57.04 328,943
2019-08-08 $64.23 $64.24 $64.05 $64.05 $56.95 574,165
2019-08-07 $64.28 $64.31 $64.08 $64.08 $56.98 483,584
2019-08-06 $63.94 $64.13 $63.94 $64.13 $57.02 356,370
2019-08-05 $63.95 $64.07 $63.86 $63.98 $56.89 555,972
2019-08-02 $63.73 $63.90 $63.69 $63.81 $56.74 384,417
2019-08-01 $63.65 $63.75 $63.52 $63.70 $56.64 304,075
2019-07-31 $63.89 $63.93 $63.83 $63.83 $56.56 392,087
2019-07-30 $63.85 $63.89 $63.77 $63.82 $56.55 255,549
2019-07-29 $63.90 $63.92 $63.80 $63.81 $56.54 386,501
2019-07-26 $63.86 $63.91 $63.80 $63.90 $56.62 128,799
2019-07-25 $63.85 $63.90 $63.77 $63.77 $56.51 285,599
2019-07-24 $63.89 $63.90 $63.82 $63.85 $56.58 254,641
2019-07-23 $63.83 $63.83 $63.76 $63.81 $56.54 146,585
2019-07-22 $63.86 $63.86 $63.76 $63.82 $56.55 161,741
2019-07-19 $63.78 $63.81 $63.75 $63.79 $56.52 245,754
2019-07-18 $63.77 $63.82 $63.75 $63.82 $56.55 255,496
2019-07-17 $63.72 $63.79 $63.69 $63.74 $56.48 296,581
2019-07-16 $63.64 $63.72 $63.63 $63.69 $56.43 307,787
2019-07-15 $63.71 $63.71 $63.65 $63.69 $56.43 274,129
2019-07-12 $63.65 $63.69 $63.62 $63.68 $56.43 159,295
2019-07-11 $63.63 $63.71 $63.57 $63.62 $56.37 203,980
2019-07-10 $63.75 $63.75 $63.56 $63.63 $56.38 656,089
2019-07-09 $63.65 $63.73 $63.60 $63.73 $56.47 156,769
2019-07-08 $63.56 $63.67 $63.56 $63.63 $56.38 402,056
2019-07-05 $63.62 $63.62 $63.55 $63.57 $56.33 351,325
2019-07-03 $63.63 $63.68 $63.57 $63.68 $56.43 167,753
2019-07-02 $63.54 $63.65 $63.51 $63.60 $56.36 334,951
2019-07-01 $63.59 $63.60 $63.48 $63.50 $56.27 319,517
2019-06-28 $63.77 $63.78 $63.73 $63.78 $56.32 176,052
2019-06-27 $63.70 $63.76 $63.69 $63.74 $56.29 192,194
2019-06-26 $63.75 $63.75 $63.66 $63.66 $56.22 294,532
2019-06-25 $63.73 $63.74 $63.65 $63.73 $56.28 130,907
2019-06-24 $63.63 $63.71 $63.62 $63.69 $56.24 238,750
2019-06-21 $63.61 $63.62 $63.52 $63.61 $56.17 188,363
2019-06-20 $63.55 $63.65 $63.55 $63.65 $56.21 185,687
2019-06-19 $63.54 $63.56 $63.42 $63.55 $56.12 149,093
2019-06-18 $63.56 $63.67 $63.50 $63.58 $56.15 243,890
2019-06-17 $63.47 $63.49 $63.44 $63.44 $56.02 138,041
2019-06-14 $63.41 $63.48 $63.40 $63.47 $56.05 201,889
2019-06-13 $63.48 $63.48 $63.44 $63.46 $56.04 247,388
2019-06-12 $63.39 $63.45 $63.36 $63.44 $56.02 146,254
2019-06-11 $63.38 $63.43 $63.30 $63.38 $55.97 177,628
2019-06-10 $63.42 $63.42 $63.32 $63.35 $55.94 417,796
2019-06-07 $63.41 $63.47 $63.33 $63.33 $55.92 413,037
2019-06-06 $63.49 $63.49 $63.28 $63.30 $55.90 348,872
2019-06-05 $63.41 $63.46 $63.31 $63.31 $55.91 382,400
2019-06-04 $63.49 $63.49 $63.35 $63.36 $55.95 346,137
2019-06-03 $63.53 $63.57 $63.49 $63.56 $56.13 541,406
2019-05-31 $63.66 $63.74 $63.60 $63.60 $55.96 200,119
2019-05-30 $63.50 $63.57 $63.38 $63.57 $55.94 182,164
2019-05-29 $63.58 $63.62 $63.51 $63.51 $55.88 163,503
2019-05-28 $63.46 $63.54 $63.45 $63.52 $55.89 660,055
2019-05-24 $63.44 $63.45 $63.40 $63.43 $55.81 286,024
2019-05-23 $63.38 $63.48 $63.35 $63.45 $55.83 314,373
2019-05-22 $63.30 $63.38 $63.30 $63.35 $55.74 211,092
2019-05-21 $63.35 $63.38 $63.25 $63.25 $55.66 356,207
2019-05-20 $63.35 $63.37 $63.33 $63.36 $55.75 285,830
2019-05-17 $63.36 $63.41 $63.24 $63.34 $55.74 208,673
2019-05-16 $63.29 $63.29 $63.24 $63.24 $55.65 128,636
2019-05-15 $63.31 $63.33 $63.27 $63.29 $55.69 240,232
2019-05-14 $63.10 $63.18 $63.09 $63.18 $55.59 161,247
2019-05-13 $63.08 $63.17 $62.99 $63.10 $55.52 185,461
2019-05-10 $63.00 $63.07 $62.91 $62.91 $55.36 279,032
2019-05-09 $63.03 $63.07 $62.99 $63.05 $55.48 148,092
2019-05-08 $62.95 $62.97 $62.86 $62.86 $55.31 231,921
2019-05-07 $62.90 $62.96 $62.81 $62.93 $55.37 220,028
2019-05-06 $62.82 $62.89 $62.80 $62.87 $55.32 128,909
2019-05-03 $62.71 $62.79 $62.71 $62.74 $55.21 228,615
2019-05-02 $62.72 $62.73 $62.64 $62.69 $55.16 215,230
2019-05-01 $62.66 $62.74 $62.63 $62.71 $55.18 384,151
2019-04-30 $62.81 $62.85 $62.77 $62.84 $55.10 269,414
2019-04-29 $62.83 $62.83 $62.77 $62.78 $55.05 160,709
2019-04-26 $62.82 $62.91 $62.75 $62.87 $55.13 142,169
2019-04-25 $62.75 $62.80 $62.73 $62.77 $55.04 151,190
2019-04-24 $62.68 $62.77 $62.68 $62.75 $55.02 215,536
2019-04-23 $62.58 $62.65 $62.56 $62.63 $54.92 172,192
2019-04-22 $62.62 $62.62 $62.50 $62.60 $54.89 312,381
2019-04-18 $62.51 $62.59 $62.51 $62.56 $54.86 197,084
2019-04-17 $62.52 $62.55 $62.50 $62.54 $54.84 229,337
2019-04-16 $62.52 $62.59 $62.49 $62.56 $54.86 138,540
2019-04-15 $62.50 $62.54 $62.47 $62.50 $54.81 288,834
2019-04-12 $62.49 $62.54 $62.48 $62.52 $54.82 250,426
2019-04-11 $62.56 $62.58 $62.45 $62.55 $54.85 192,480
2019-04-10 $62.56 $62.58 $62.51 $62.58 $54.88 187,520
2019-04-09 $62.52 $62.56 $62.49 $62.52 $54.82 250,167
2019-04-08 $62.48 $62.50 $62.46 $62.50 $54.81 162,799
2019-04-05 $62.43 $62.48 $62.41 $62.46 $54.77 270,512
2019-04-04 $62.41 $62.46 $62.41 $62.44 $54.75 152,504
2019-04-03 $62.50 $62.50 $62.41 $62.42 $54.74 178,666
2019-04-02 $62.51 $62.57 $62.47 $62.56 $54.86 267,468
2019-04-01 $62.61 $62.61 $62.40 $62.47 $54.78 417,071
2019-03-29 $62.79 $62.80 $62.71 $62.77 $54.85 235,345
2019-03-28 $62.80 $62.80 $62.75 $62.79 $54.87 145,654
2019-03-27 $62.76 $62.81 $62.68 $62.81 $54.88 222,083
2019-03-26 $62.65 $62.67 $62.61 $62.66 $54.75 176,862
2019-03-25 $62.64 $62.71 $62.57 $62.65 $54.74 313,129
2019-03-22 $62.45 $62.59 $62.40 $62.58 $54.68 404,049
2019-03-21 $62.30 $62.36 $62.26 $62.30 $54.44 449,568
2019-03-20 $62.16 $62.29 $62.09 $62.23 $54.38 350,921
2019-03-19 $62.05 $62.14 $62.03 $62.13 $54.29 193,797
2019-03-18 $62.02 $62.09 $62.02 $62.09 $54.25 177,331
2019-03-15 $61.99 $62.04 $61.97 $62.02 $54.19 196,073
2019-03-14 $61.92 $61.95 $61.86 $61.94 $54.12 179,058
2019-03-13 $61.93 $61.93 $61.86 $61.91 $54.10 133,660
2019-03-12 $61.89 $61.97 $61.85 $61.93 $54.12 252,918
2019-03-11 $61.88 $61.88 $61.82 $61.86 $54.05 305,351
2019-03-08 $61.86 $61.86 $61.77 $61.86 $54.05 323,628
2019-03-07 $61.66 $61.77 $61.64 $61.76 $53.97 290,004
2019-03-06 $61.54 $61.62 $61.53 $61.62 $53.84 229,672
2019-03-05 $61.46 $61.56 $61.46 $61.56 $53.79 445,098
2019-03-04 $61.47 $61.50 $61.45 $61.48 $53.72 259,796
2019-03-01 $61.46 $61.48 $61.43 $61.45 $53.70 280,127
2019-02-28 $61.71 $61.73 $61.66 $61.69 $53.73 146,816
2019-02-27 $61.74 $61.74 $61.64 $61.69 $53.73 143,061
2019-02-26 $61.64 $61.75 $61.63 $61.75 $53.78 270,307
2019-02-25 $61.63 $61.66 $61.56 $61.59 $53.64 210,216
2019-02-22 $61.64 $61.64 $61.57 $61.59 $53.64 372,604
2019-02-21 $61.60 $61.60 $61.54 $61.58 $53.63 190,293
2019-02-20 $61.61 $61.63 $61.56 $61.60 $53.65 365,977
2019-02-19 $61.52 $61.62 $61.50 $61.58 $53.63 484,541
2019-02-15 $61.47 $61.54 $61.47 $61.50 $53.56 185,498
2019-02-14 $61.47 $61.61 $61.47 $61.57 $53.63 178,314
2019-02-13 $61.42 $61.48 $61.42 $61.47 $53.54 324,427
2019-02-12 $61.47 $61.51 $61.44 $61.48 $53.55 259,773
2019-02-11 $61.50 $61.50 $61.41 $61.48 $53.55 243,255
2019-02-08 $61.50 $61.54 $61.43 $61.53 $53.59 220,256
2019-02-07 $61.47 $61.47 $61.32 $61.40 $53.48 201,486
2019-02-06 $61.38 $61.38 $61.26 $61.33 $53.42 176,171
2019-02-05 $61.28 $61.34 $61.22 $61.34 $53.43 324,079
2019-02-04 $61.28 $61.28 $61.19 $61.25 $53.35 289,941
2019-02-01 $61.30 $61.30 $61.20 $61.26 $53.36 326,041
2019-01-31 $61.37 $61.54 $61.36 $61.52 $53.39 505,054
2019-01-30 $61.28 $61.37 $61.22 $61.37 $53.26 346,951
2019-01-29 $61.23 $61.30 $61.18 $61.30 $53.20 319,564
2019-01-28 $61.22 $61.28 $61.15 $61.24 $53.15 435,188
2019-01-25 $61.19 $61.24 $61.13 $61.23 $53.14 393,707
2019-01-24 $61.23 $61.28 $61.05 $61.27 $53.17 384,859
2019-01-23 $61.15 $61.18 $61.05 $61.05 $52.98 246,749
2019-01-22 $61.28 $61.28 $61.01 $61.19 $53.10 660,363
2019-01-18 $61.27 $61.36 $61.00 $61.15 $53.07 866,363
2019-01-17 $61.21 $61.35 $61.21 $61.35 $53.24 389,822
2019-01-16 $61.31 $61.36 $61.19 $61.32 $53.21 749,430
2019-01-15 $61.29 $61.35 $61.23 $61.35 $53.24 279,758
2019-01-14 $61.14 $61.34 $61.14 $61.34 $53.23 356,399
2019-01-11 $61.03 $61.24 $61.03 $61.22 $53.13 378,844
2019-01-10 $61.07 $61.19 $61.00 $61.00 $52.94 499,898
2019-01-09 $61.09 $61.12 $60.95 $61.12 $53.04 324,379
2019-01-08 $61.10 $61.10 $60.96 $61.09 $53.01 298,977
2019-01-07 $61.10 $61.18 $61.02 $61.10 $53.02 439,419
2019-01-04 $61.11 $61.11 $60.91 $60.91 $52.86 366,361
2019-01-03 $61.03 $61.27 $61.03 $61.24 $53.15 446,122
2019-01-02 $61.15 $61.19 $61.02 $61.10 $53.02 642,662
2018-12-31 $61.00 $61.17 $61.00 $61.04 $52.97 492,699
2018-12-28 $61.24 $61.29 $61.07 $61.13 $53.05 468,727
2018-12-27 $61.22 $61.25 $61.07 $61.09 $53.01 413,470
2018-12-26 $61.43 $61.53 $61.34 $61.35 $53.03 629,645
2018-12-24 $61.50 $61.51 $61.40 $61.45 $53.11 392,869
2018-12-21 $61.37 $61.46 $61.30 $61.46 $53.12 689,986
2018-12-20 $61.36 $61.46 $61.27 $61.32 $53.00 434,367
2018-12-19 $61.15 $61.39 $61.15 $61.36 $53.04 494,400
2018-12-18 $61.08 $61.21 $61.03 $61.21 $52.91 528,164
2018-12-17 $61.03 $61.10 $60.99 $61.06 $52.78 378,087
2018-12-14 $60.97 $61.10 $60.96 $60.98 $52.71 392,580
2018-12-13 $61.03 $61.08 $60.94 $61.04 $52.76 363,880
2018-12-12 $60.98 $61.06 $60.91 $61.05 $52.77 302,972
2018-12-11 $61.04 $61.18 $60.99 $61.05 $52.77 525,035
2018-12-10 $60.91 $61.20 $60.91 $61.18 $52.88 1,159,443
2018-12-07 $60.82 $61.02 $60.82 $61.01 $52.73 646,884
2018-12-06 $60.92 $61.12 $60.85 $60.94 $52.67 938,332
2018-12-04 $60.80 $60.90 $60.72 $60.88 $52.62 445,746
2018-12-03 $60.65 $60.72 $60.56 $60.72 $52.48 363,519
2018-11-30 $60.76 $60.90 $60.72 $60.85 $52.41 405,455
2018-11-29 $60.75 $60.86 $60.69 $60.77 $52.34 483,360
2018-11-28 $60.58 $60.71 $60.57 $60.69 $52.27 472,455
2018-11-27 $60.61 $60.68 $60.55 $60.58 $52.18 550,384
2018-11-26 $60.62 $60.63 $60.53 $60.58 $52.18 349,288
2018-11-23 $60.53 $60.64 $60.53 $60.63 $52.22 190,196
2018-11-21 $60.38 $60.59 $60.38 $60.51 $52.12 684,787
2018-11-20 $60.40 $60.50 $60.38 $60.39 $52.01 438,314
2018-11-19 $60.37 $60.52 $60.35 $60.50 $52.11 356,326
2018-11-16 $60.35 $60.43 $60.34 $60.40 $52.02 315,921
2018-11-15 $60.48 $60.56 $60.34 $60.40 $52.02 347,461
2018-11-14 $60.43 $60.46 $60.29 $60.44 $52.06 255,871
2018-11-13 $60.56 $60.65 $60.56 $60.59 $52.19 217,658
2018-11-12 $60.45 $60.64 $60.45 $60.61 $52.20 216,138
2018-11-09 $60.47 $60.55 $60.41 $60.48 $52.09 413,037
2018-11-08 $60.45 $60.55 $60.27 $60.28 $51.92 266,152
2018-11-07 $60.52 $60.59 $60.40 $60.43 $52.05 369,349
2018-11-06 $60.49 $60.49 $60.32 $60.32 $51.95 503,187
2018-11-05 $60.39 $60.49 $60.39 $60.49 $52.10 478,140
2018-11-02 $60.61 $60.74 $60.31 $60.49 $52.10 687,997
2018-11-01 $60.64 $60.80 $60.59 $60.63 $52.22 483,186
2018-10-31 $61.10 $61.10 $60.95 $61.04 $52.36 396,195
2018-10-30 $61.10 $61.17 $61.06 $61.15 $52.46 360,934
2018-10-29 $61.03 $61.19 $61.00 $61.13 $52.44 1,216,213
2018-10-26 $61.10 $61.17 $61.06 $61.10 $52.41 148,834
2018-10-25 $30.55 $30.55 $30.50 $30.50 $52.33 416,763
2018-10-24 $30.51 $30.54 $30.50 $30.54 $52.40 216,740
2018-10-23 $30.49 $30.54 $30.46 $30.49 $52.31 308,586
2018-10-22 $30.47 $30.47 $30.43 $30.47 $52.28 396,740
2018-10-19 $30.44 $30.45 $30.40 $30.42 $52.19 287,065
2018-10-18 $30.45 $30.47 $30.37 $30.41 $52.17 267,403
2018-10-17 $30.45 $30.50 $30.42 $30.48 $52.29 342,048
2018-10-16 $30.46 $30.47 $30.42 $30.44 $52.23 238,464
2018-10-15 $30.44 $30.50 $30.38 $30.42 $52.19 319,388
2018-10-12 $30.42 $30.44 $30.37 $30.37 $52.11 251,421
2018-10-11 $30.32 $30.52 $30.32 $30.39 $52.14 986,350
2018-10-10 $30.56 $30.59 $30.26 $30.32 $52.02 1,809,800
2018-10-09 $30.69 $30.70 $30.60 $30.61 $52.52 242,961
2018-10-08 $30.63 $30.70 $30.63 $30.67 $52.62 195,362
2018-10-05 $30.66 $30.76 $30.64 $30.68 $52.64 1,040,450
2018-10-04 $30.77 $30.84 $30.74 $30.80 $52.84 1,403,693
2018-10-03 $30.95 $30.97 $30.86 $30.87 $52.96 435,601
2018-10-02 $31.00 $31.00 $30.92 $30.95 $53.10 881,817
2018-10-01 $31.07 $31.07 $30.89 $30.91 $53.03 1,812,250
2018-09-28 $31.14 $31.16 $31.10 $31.13 $53.22 438,057
2018-09-27 $31.09 $31.14 $31.07 $31.10 $53.17 113,308
2018-09-26 $31.02 $31.12 $31.02 $31.12 $53.20 247,566
2018-09-25 $31.05 $31.08 $31.02 $31.02 $53.03 188,167
2018-09-24 $31.11 $31.15 $31.07 $31.09 $53.15 258,152
2018-09-21 $31.17 $31.17 $31.10 $31.13 $53.22 210,328
2018-09-20 $31.16 $31.21 $31.13 $31.17 $53.29 281,763
2018-09-19 $31.19 $31.20 $31.15 $31.16 $53.27 193,907
2018-09-18 $31.22 $31.24 $31.18 $31.19 $53.32 412,438
2018-09-17 $31.23 $31.26 $31.23 $31.23 $53.39 176,029
2018-09-14 $31.27 $31.28 $31.21 $31.23 $53.39 250,905
2018-09-13 $31.30 $31.32 $31.27 $31.27 $53.46 187,277
2018-09-12 $31.33 $31.34 $31.27 $31.29 $53.49 229,947
2018-09-11 $31.32 $31.32 $31.27 $31.27 $53.46 213,177
2018-09-10 $31.34 $31.35 $31.30 $31.31 $53.53 185,805
2018-09-07 $31.35 $31.35 $31.28 $31.34 $53.58 216,486
2018-09-06 $31.39 $31.39 $31.36 $31.38 $53.65 153,547
2018-09-05 $31.39 $31.41 $31.34 $31.35 $53.60 153,021
2018-09-04 $31.46 $31.48 $31.36 $31.38 $53.65 230,900
2018-08-31 $31.56 $31.56 $31.51 $31.53 $53.71 271,011
2018-08-30 $31.50 $31.53 $31.49 $31.51 $53.68 189,783
2018-08-29 $31.51 $31.52 $31.49 $31.50 $53.66 245,828
2018-08-28 $31.50 $31.51 $31.47 $31.51 $53.68 221,262
2018-08-27 $31.53 $31.55 $31.50 $31.53 $53.71 298,379
2018-08-24 $31.49 $31.53 $31.48 $31.53 $53.71 228,044
2018-08-23 $31.48 $31.51 $31.48 $31.49 $53.65 73,998
2018-08-22 $31.48 $31.51 $31.46 $31.48 $53.63 167,994
2018-08-21 $31.45 $31.48 $31.44 $31.48 $53.63 206,489
2018-08-20 $31.45 $31.47 $31.43 $31.46 $53.59 245,561
2018-08-17 $31.42 $31.47 $31.42 $31.44 $53.56 282,437
2018-08-16 $31.44 $31.48 $31.40 $31.41 $53.51 163,813
2018-08-15 $31.45 $31.50 $31.40 $31.41 $53.51 301,196
2018-08-14 $31.44 $31.45 $31.41 $31.45 $53.58 198,808
2018-08-13 $31.41 $31.44 $31.39 $31.43 $53.54 190,864
2018-08-10 $31.34 $31.43 $31.34 $31.40 $53.49 107,595
2018-08-09 $31.35 $31.35 $31.31 $31.32 $53.36 164,212
2018-08-08 $31.30 $31.34 $31.26 $31.34 $53.39 528,759
2018-08-07 $31.34 $31.34 $31.28 $31.29 $53.30 157,931
2018-08-06 $31.35 $31.35 $31.31 $31.32 $53.36 206,722
2018-08-03 $31.35 $31.38 $31.28 $31.31 $53.34 270,961
2018-08-02 $31.35 $31.37 $31.30 $31.36 $53.42 365,773
2018-08-01 $31.35 $31.35 $31.29 $31.32 $53.36 257,140
2018-07-31 $31.47 $31.50 $31.47 $31.48 $53.43 164,806
2018-07-30 $31.48 $31.49 $31.43 $31.47 $53.41 165,887
2018-07-27 $31.48 $31.51 $31.42 $31.51 $53.48 222,117
2018-07-26 $31.48 $31.48 $31.42 $31.45 $53.38 151,383
2018-07-25 $31.47 $31.51 $31.44 $31.46 $53.40 131,049
2018-07-24 $31.44 $31.46 $31.41 $31.42 $53.33 132,066
2018-07-23 $31.50 $31.50 $31.41 $31.43 $53.34 181,010
2018-07-20 $31.45 $31.51 $31.45 $31.48 $53.43 292,668
2018-07-19 $31.46 $31.49 $31.45 $31.49 $53.45 118,722
2018-07-18 $31.48 $31.49 $31.43 $31.47 $53.41 248,174
2018-07-17 $31.46 $31.49 $31.44 $31.49 $53.45 145,861
2018-07-16 $31.46 $31.46 $31.41 $31.46 $53.40 170,528
2018-07-13 $31.42 $31.47 $31.42 $31.46 $53.40 206,835
2018-07-12 $31.46 $31.46 $31.39 $31.41 $53.31 334,149
2018-07-11 $31.42 $31.44 $31.40 $31.41 $53.31 368,721
2018-07-10 $31.40 $31.42 $31.35 $31.38 $53.26 382,680
2018-07-09 $31.42 $31.43 $31.34 $31.37 $53.24 464,223
2018-07-06 $31.37 $31.38 $31.32 $31.38 $53.26 435,056
2018-07-05 $31.33 $31.36 $31.29 $31.33 $53.17 640,378
2018-07-03 $31.26 $31.32 $31.24 $31.27 $53.07 350,682
2018-07-02 $31.30 $31.37 $31.16 $31.26 $53.06 2,475,354
2018-06-29 $31.48 $31.48 $31.44 $31.47 $53.24 320,394
2018-06-28 $31.45 $31.48 $31.42 $31.48 $53.25 207,885
2018-06-27 $31.46 $31.47 $31.43 $31.47 $53.24 185,023
2018-06-26 $31.42 $31.43 $31.39 $31.43 $53.17 151,493
2018-06-25 $31.45 $31.45 $31.41 $31.44 $53.18 169,870
2018-06-22 $31.42 $31.42 $31.38 $31.40 $53.12 212,367
2018-06-21 $31.42 $31.43 $31.40 $31.42 $53.15 102,757
2018-06-20 $31.40 $31.42 $31.37 $31.39 $53.10 733,596
2018-06-19 $31.38 $31.43 $31.36 $31.41 $53.13 150,850
2018-06-18 $31.37 $31.38 $31.34 $31.34 $53.02 173,634
2018-06-15 $31.35 $31.37 $31.32 $31.35 $53.03 206,037
2018-06-14 $31.34 $31.34 $31.31 $31.34 $53.02 144,138
2018-06-13 $31.31 $31.34 $31.26 $31.30 $52.95 206,895
2018-06-12 $31.30 $31.33 $31.30 $31.32 $52.98 492,739
2018-06-11 $31.31 $31.36 $31.30 $31.34 $53.02 356,474
2018-06-08 $31.31 $31.33 $31.29 $31.31 $52.96 121,315
2018-06-07 $31.29 $31.33 $31.25 $31.32 $52.98 256,120
2018-06-06 $31.32 $31.32 $31.25 $31.29 $52.93 210,118
2018-06-05 $31.37 $31.37 $31.32 $31.34 $53.02 298,190
2018-06-04 $31.28 $31.32 $31.28 $31.29 $52.93 168,549
2018-06-01 $31.31 $31.34 $31.24 $31.29 $52.93 511,314
2018-05-31 $31.44 $31.47 $31.42 $31.47 $53.05 193,936
2018-05-30 $31.42 $31.42 $31.32 $31.39 $52.92 170,615
2018-05-29 $31.42 $31.49 $31.42 $31.49 $53.08 141,929
2018-05-25 $31.34 $31.39 $31.30 $31.39 $52.92 310,209
2018-05-24 $31.29 $31.30 $31.26 $31.30 $52.76 121,217
2018-05-23 $31.23 $31.26 $31.19 $31.25 $52.68 163,730
2018-05-22 $31.13 $31.16 $31.11 $31.16 $52.53 241,728
2018-05-21 $31.12 $31.14 $31.09 $31.13 $52.48 133,783
2018-05-18 $31.16 $31.16 $31.11 $31.13 $52.48 129,988
2018-05-17 $31.17 $31.18 $31.10 $31.15 $52.51 134,190
2018-05-16 $31.17 $31.17 $31.12 $31.14 $52.49 139,800
2018-05-15 $31.20 $31.21 $31.12 $31.14 $52.49 199,927
2018-05-14 $31.25 $31.25 $31.21 $31.23 $52.65 150,595
2018-05-11 $31.23 $31.26 $31.20 $31.26 $52.70 106,605
2018-05-10 $31.16 $31.22 $31.16 $31.22 $52.63 141,892
2018-05-09 $31.15 $31.16 $31.12 $31.13 $52.48 240,186
2018-05-08 $31.16 $31.17 $31.13 $31.16 $52.53 186,849
2018-05-07 $31.15 $31.17 $31.11 $31.17 $52.55 179,167
2018-05-04 $31.13 $31.14 $31.09 $31.12 $52.46 84,487
2018-05-03 $31.10 $31.16 $31.07 $31.11 $52.44 344,455
2018-05-02 $31.00 $31.06 $31.00 $31.06 $52.36 271,438
2018-05-01 $31.02 $31.02 $30.96 $31.00 $52.26 437,461
2018-04-30 $31.10 $31.11 $31.06 $31.08 $52.20 120,627
2018-04-27 $31.07 $31.10 $31.06 $31.06 $52.17 145,733
2018-04-26 $31.01 $31.07 $30.97 $31.07 $52.18 283,438
2018-04-25 $31.05 $31.05 $30.94 $30.94 $51.97 333,433
2018-04-24 $31.07 $31.14 $31.02 $31.11 $52.25 1,058,558
2018-04-23 $31.08 $31.08 $31.03 $31.07 $52.18 229,611
2018-04-20 $31.06 $31.11 $31.02 $31.05 $52.15 119,235
2018-04-19 $31.08 $31.10 $31.05 $31.09 $52.22 125,122
2018-04-18 $31.12 $31.14 $31.09 $31.09 $52.22 220,133
2018-04-17 $31.08 $31.11 $31.05 $31.09 $52.22 221,505
2018-04-16 $31.09 $31.10 $31.06 $31.09 $52.22 210,315
2018-04-13 $31.09 $31.10 $31.04 $31.10 $52.23 416,543
2018-04-12 $31.09 $31.11 $31.04 $31.04 $52.13 259,927
2018-04-11 $31.07 $31.12 $31.05 $31.11 $52.25 188,528
2018-04-10 $31.03 $31.07 $31.00 $31.05 $52.15 175,348
2018-04-09 $31.04 $31.05 $30.99 $31.04 $52.13 466,184
2018-04-06 $31.00 $31.05 $30.97 $31.05 $52.15 192,854
2018-04-05 $31.02 $31.04 $30.96 $31.01 $52.08 466,845
2018-04-04 $31.02 $31.05 $30.97 $31.00 $52.07 793,277
2018-04-03 $30.94 $31.01 $30.94 $30.99 $52.05 1,157,018
2018-04-02 $30.88 $31.04 $30.79 $30.98 $52.03 2,949,643
2018-03-29 $30.99 $31.01 $30.93 $30.99 $51.85 164,480
2018-03-28 $31.00 $31.02 $30.93 $31.00 $51.87 279,957
2018-03-27 $30.92 $30.98 $30.88 $30.96 $51.80 208,524
2018-03-26 $30.89 $30.94 $30.78 $30.93 $51.75 220,048
2018-03-23 $30.86 $30.89 $30.81 $30.89 $51.69 345,340
2018-03-22 $30.86 $31.00 $30.80 $30.82 $51.57 153,707
2018-03-21 $30.78 $30.80 $30.75 $30.80 $51.54 143,716
2018-03-20 $30.79 $30.80 $30.74 $30.80 $51.54 168,391
2018-03-19 $30.81 $30.82 $30.76 $30.79 $51.52 128,058
2018-03-16 $30.77 $30.81 $30.73 $30.81 $51.55 210,711
2018-03-15 $30.77 $30.80 $30.72 $30.79 $51.52 243,944
2018-03-14 $30.73 $30.78 $30.72 $30.75 $51.45 159,624
2018-03-13 $30.68 $30.73 $30.67 $30.72 $51.40 222,589
2018-03-12 $30.66 $30.71 $30.65 $30.66 $51.30 234,640
2018-03-09 $30.70 $30.79 $30.60 $30.64 $51.27 1,028,657
2018-03-08 $30.73 $30.77 $30.71 $30.73 $51.42 158,022
2018-03-07 $30.73 $30.75 $30.67 $30.67 $51.32 238,757
2018-03-06 $30.76 $30.80 $30.68 $30.68 $51.33 275,579
2018-03-05 $30.77 $30.81 $30.68 $30.69 $51.35 298,901
2018-03-02 $30.74 $30.77 $30.66 $30.67 $51.32 286,101
2018-03-01 $30.79 $30.82 $30.72 $30.74 $51.43 431,511
2018-02-28 $30.79 $30.91 $30.75 $30.88 $51.49 477,261
2018-02-27 $30.87 $30.89 $30.73 $30.75 $51.27 232,299
2018-02-26 $30.85 $30.89 $30.80 $30.80 $51.36 274,853
2018-02-23 $30.84 $30.89 $30.82 $30.89 $51.51 270,858
2018-02-22 $30.77 $30.87 $30.76 $30.82 $51.39 309,993
2018-02-21 $30.78 $30.86 $30.73 $30.76 $51.29 779,399
2018-02-20 $30.77 $30.90 $30.73 $30.77 $51.31 347,520
2018-02-16 $30.89 $30.96 $30.76 $30.80 $51.36 1,313,123
2018-02-15 $30.92 $30.97 $30.88 $30.96 $51.62 273,160
2018-02-14 $30.96 $30.96 $30.90 $30.93 $51.57 185,969
2018-02-13 $30.97 $30.99 $30.89 $30.98 $51.66 176,563
2018-02-12 $30.86 $30.96 $30.85 $30.90 $51.52 432,257
2018-02-09 $30.91 $30.95 $30.84 $30.90 $51.52 402,893
2018-02-08 $30.95 $30.97 $30.86 $30.89 $51.51 334,207
2018-02-07 $31.02 $31.04 $30.91 $30.97 $51.64 427,074
2018-02-06 $30.94 $31.05 $30.88 $30.98 $51.66 1,418,162
2018-02-05 $30.70 $30.92 $30.70 $30.84 $51.42 907,635
2018-02-02 $30.90 $30.92 $30.71 $30.78 $51.32 725,747
2018-02-01 $31.09 $31.09 $30.93 $30.94 $51.59 713,445
2018-01-31 $31.19 $31.21 $31.15 $31.16 $51.77 534,025
2018-01-30 $31.18 $31.21 $31.14 $31.14 $51.74 309,076
2018-01-29 $31.23 $31.27 $31.18 $31.19 $51.82 299,619
2018-01-26 $31.31 $31.33 $31.26 $31.30 $52.00 213,735
2018-01-25 $31.29 $31.32 $31.25 $31.30 $52.00 168,574
2018-01-24 $31.32 $31.32 $31.25 $31.29 $51.99 480,007
2018-01-23 $31.27 $31.34 $31.27 $31.33 $52.05 410,240
2018-01-22 $31.25 $31.29 $31.22 $31.22 $51.87 585,341
2018-01-19 $31.21 $31.23 $31.17 $31.20 $51.84 224,497
2018-01-18 $31.21 $31.22 $31.16 $31.22 $51.87 220,502
2018-01-17 $31.24 $31.25 $31.20 $31.24 $51.90 165,995
2018-01-16 $31.24 $31.26 $31.20 $31.22 $51.87 224,000
2018-01-12 $31.21 $31.24 $31.16 $31.24 $51.90 232,134
2018-01-11 $31.29 $31.29 $31.21 $31.24 $51.90 258,475
2018-01-10 $31.30 $31.30 $31.21 $31.30 $52.00 313,782
2018-01-09 $31.37 $31.39 $31.32 $31.36 $52.10 370,668
2018-01-08 $31.37 $31.42 $31.35 $31.41 $52.18 561,560
2018-01-05 $31.38 $31.38 $31.31 $31.34 $52.07 324,574
2018-01-04 $31.40 $31.40 $31.32 $31.35 $52.09 608,677
2018-01-03 $31.37 $31.42 $31.34 $31.41 $52.18 953,235
2018-01-02 $31.22 $31.34 $31.16 $31.26 $51.94 1,561,625
2017-12-29 $31.26 $31.33 $31.14 $31.20 $51.84 228,464
2017-12-28 $31.21 $31.29 $31.13 $31.21 $51.85 752,538
2017-12-27 $31.17 $31.25 $31.15 $31.25 $51.92 189,143
2017-12-26 $31.26 $31.29 $31.21 $31.28 $51.78 159,731
2017-12-22 $31.30 $31.30 $31.14 $31.16 $51.58 367,726
2017-12-21 $31.19 $31.29 $31.14 $31.27 $51.76 530,300
2017-12-20 $31.24 $31.32 $31.09 $31.10 $51.48 366,006
2017-12-19 $31.25 $31.33 $31.22 $31.31 $51.83 287,098
2017-12-18 $31.32 $31.34 $31.26 $31.33 $51.86 281,600
2017-12-15 $31.30 $31.36 $31.25 $31.36 $51.91 190,826
2017-12-14 $31.26 $31.30 $31.24 $31.29 $51.80 208,572
2017-12-13 $31.19 $31.30 $31.18 $31.25 $51.73 219,129
2017-12-12 $31.15 $31.18 $31.10 $31.18 $51.61 250,785
2017-12-11 $31.22 $31.22 $31.06 $31.16 $51.58 411,127
2017-12-08 $31.36 $31.36 $31.05 $31.13 $51.53 409,669
2017-12-07 $31.38 $31.42 $31.32 $31.37 $51.93 361,435
2017-12-06 $31.30 $31.45 $31.26 $31.36 $51.91 606,117
2017-12-05 $31.23 $31.32 $31.21 $31.25 $51.73 276,016
2017-12-04 $31.18 $31.23 $31.15 $31.23 $51.70 215,042
2017-12-01 $31.11 $31.23 $31.06 $31.22 $51.68 511,531
2017-11-30 $31.06 $31.22 $31.06 $31.20 $51.46 259,649
2017-11-29 $31.09 $31.09 $30.97 $31.03 $51.18 377,441
2017-11-28 $31.18 $31.19 $31.07 $31.08 $51.27 183,757
2017-11-27 $31.24 $31.25 $31.15 $31.19 $51.45 166,533
2017-11-24 $31.20 $31.24 $31.15 $31.16 $51.40 90,916
2017-11-22 $31.25 $31.27 $31.18 $31.23 $51.51 353,550
2017-11-21 $31.31 $31.31 $31.24 $31.24 $51.53 166,468
2017-11-20 $31.25 $31.29 $31.24 $31.28 $51.60 165,117
2017-11-17 $31.29 $31.31 $31.27 $31.29 $51.61 126,900
2017-11-16 $31.27 $31.28 $31.23 $31.25 $51.55 146,941
2017-11-15 $31.24 $31.28 $31.23 $31.26 $51.56 161,860
2017-11-14 $31.25 $31.25 $31.20 $31.23 $51.51 290,911
2017-11-13 $31.18 $31.24 $31.14 $31.24 $51.53 154,105
2017-11-10 $31.12 $31.18 $31.12 $31.14 $51.37 967,547
2017-11-09 $31.24 $31.26 $31.20 $31.23 $51.51 123,216
2017-11-08 $31.28 $31.28 $31.23 $31.23 $51.51 188,370
2017-11-07 $31.21 $31.24 $31.15 $31.24 $51.53 162,209
2017-11-06 $31.12 $31.20 $31.10 $31.19 $51.45 205,531
2017-11-03 $31.08 $31.12 $31.05 $31.08 $51.27 154,657
2017-11-02 $31.07 $31.08 $31.02 $31.08 $51.27 203,211
2017-11-01 $31.08 $31.08 $30.99 $31.07 $51.25 215,136
2017-10-31 $31.15 $31.20 $31.11 $31.20 $51.28 138,058
2017-10-30 $31.10 $31.23 $31.05 $31.19 $51.26 1,081,109
2017-10-27 $31.09 $31.11 $31.03 $31.08 $51.08 288,079
2017-10-26 $31.12 $31.17 $31.02 $31.03 $51.00 250,564
2017-10-25 $31.18 $31.18 $31.09 $31.09 $51.10 197,148
2017-10-24 $31.24 $31.24 $31.16 $31.18 $51.25 121,796
2017-10-23 $31.23 $31.27 $31.15 $31.20 $51.28 1,079,993
2017-10-20 $31.29 $31.29 $31.18 $31.24 $51.34 304,935
2017-10-19 $31.35 $31.38 $31.31 $31.35 $51.53 165,019
2017-10-18 $31.29 $31.35 $31.28 $31.32 $51.48 154,719
2017-10-17 $31.29 $31.36 $31.27 $31.36 $51.54 222,777
2017-10-16 $31.30 $31.30 $31.26 $31.28 $51.41 692,185
2017-10-13 $31.24 $31.29 $31.23 $31.29 $51.43 94,229
2017-10-12 $31.22 $31.25 $31.19 $31.25 $51.36 190,900
2017-10-11 $31.19 $31.19 $31.18 $31.18 $51.25 50
2017-10-10 $31.22 $31.22 $31.16 $31.18 $51.25 153,300
2017-10-09 $31.22 $31.22 $31.16 $31.16 $51.21 156,246
2017-10-06 $31.21 $31.24 $31.15 $31.20 $51.28 115,997
2017-10-05 $31.19 $31.23 $31.11 $31.19 $51.26 631,198
2017-10-04 $31.23 $31.23 $31.14 $31.17 $51.23 346,142
2017-10-03 $31.22 $31.25 $31.20 $31.22 $51.31 219,578
2017-10-02 $31.26 $31.27 $31.20 $31.23 $51.33 1,002,423
2017-09-29 $31.29 $31.31 $31.25 $31.31 $51.26 253,523
2017-09-28 $31.26 $31.30 $31.25 $31.30 $51.24 148,871
2017-09-27 $31.27 $31.31 $31.25 $31.28 $51.21 260,580
2017-09-26 $31.28 $31.33 $31.27 $31.33 $51.29 322,001
2017-09-25 $31.33 $31.37 $31.32 $31.37 $51.36 100,011
2017-09-22 $31.31 $31.38 $31.26 $31.31 $51.26 152,273
2017-09-21 $31.29 $31.33 $31.22 $31.33 $51.29 217,695
2017-09-20 $31.32 $31.34 $31.25 $31.30 $51.24 114,023
2017-09-19 $31.35 $31.35 $31.27 $31.29 $51.23 101,017
2017-09-18 $31.31 $31.34 $31.27 $31.34 $51.31 81,860
2017-09-15 $31.30 $31.34 $31.26 $31.27 $51.20 105,177
2017-09-14 $31.28 $31.33 $31.27 $31.32 $51.28 94,684
2017-09-13 $31.30 $31.35 $31.28 $31.31 $51.26 94,803
2017-09-12 $31.35 $31.35 $31.26 $31.30 $51.24 154,099
2017-09-11 $31.40 $31.40 $31.30 $31.32 $51.28 131,972
2017-09-08 $31.42 $31.46 $31.34 $31.39 $51.39 166,023
2017-09-07 $31.44 $31.47 $31.40 $31.42 $51.44 146,218
2017-09-06 $31.41 $31.42 $31.37 $31.37 $51.36 163,618
2017-09-05 $31.36 $31.42 $31.35 $31.42 $51.44 227,193
2017-09-01 $31.38 $31.40 $31.28 $31.34 $51.31 202,552
2017-08-31 $31.42 $31.45 $31.39 $31.41 $51.25 196,241
2017-08-30 $31.40 $31.44 $31.36 $31.42 $51.26 291,518
2017-08-29 $31.36 $31.40 $31.31 $31.39 $51.21 163,863
2017-08-28 $31.35 $31.35 $31.26 $31.32 $51.10 184,631
2017-08-25 $31.29 $31.34 $31.25 $31.34 $51.13 157,842
2017-08-24 $31.24 $31.28 $31.21 $31.27 $51.02 290,033
2017-08-23 $31.18 $31.26 $31.18 $31.26 $51.00 308,511
2017-08-22 $31.23 $31.24 $31.17 $31.20 $50.90 318,870
2017-08-21 $31.16 $31.26 $31.15 $31.26 $51.00 162,336
2017-08-18 $31.14 $31.23 $31.11 $31.16 $50.84 123,666
2017-08-17 $31.10 $31.16 $31.08 $31.14 $50.81 119,782
2017-08-16 $31.06 $31.14 $31.00 $31.11 $50.76 236,540
2017-08-15 $31.03 $31.04 $31.00 $31.00 $50.58 86,202
2017-08-14 $31.02 $31.04 $31.00 $31.04 $50.64 177,541
2017-08-11 $31.02 $31.03 $30.97 $31.00 $50.58 164,832
2017-08-10 $31.00 $31.05 $30.96 $31.00 $50.58 139,340
2017-08-09 $31.01 $31.04 $30.96 $30.98 $50.55 90,843
2017-08-08 $31.01 $31.02 $30.91 $30.99 $50.56 201,434
2017-08-07 $30.99 $31.04 $30.98 $31.04 $50.64 119,094
2017-08-04 $30.98 $30.98 $30.92 $30.96 $50.51 98,738
2017-08-03 $30.93 $31.03 $30.91 $31.03 $50.63 284,748
2017-08-02 $30.82 $30.90 $30.81 $30.88 $50.38 105,456
2017-08-01 $30.83 $30.98 $30.74 $30.82 $50.28 305,847
2017-07-31 $30.83 $31.10 $30.72 $30.93 $50.30 1,193,521
2017-07-28 $31.11 $31.12 $30.77 $30.86 $50.19 430,472
2017-07-27 $31.09 $31.09 $31.03 $31.08 $50.54 157,193
2017-07-26 $31.05 $31.11 $31.02 $31.07 $50.53 196,215
2017-07-25 $31.06 $31.07 $31.01 $31.01 $50.43 110,298
2017-07-24 $31.03 $31.09 $31.03 $31.06 $50.51 96,068
2017-07-21 $31.09 $31.10 $30.99 $31.01 $50.43 315,649
2017-07-20 $31.06 $31.09 $31.04 $31.05 $50.49 139,514
2017-07-19 $30.99 $31.07 $30.98 $31.04 $50.48 307,179
2017-07-18 $30.99 $31.04 $30.95 $31.03 $50.46 213,632
2017-07-17 $30.95 $30.98 $30.91 $30.95 $50.33 151,123
2017-07-14 $30.90 $30.98 $30.90 $30.98 $50.38 302,197
2017-07-13 $30.90 $30.93 $30.85 $30.93 $50.30 236,264
2017-07-12 $30.83 $30.95 $30.83 $30.93 $50.30 362,203
2017-07-11 $30.79 $30.81 $30.75 $30.80 $50.09 161,656
2017-07-10 $30.78 $30.80 $30.74 $30.80 $50.09 224,854
2017-07-07 $30.71 $30.78 $30.70 $30.78 $50.06 355,133
2017-07-06 $30.68 $30.78 $30.63 $30.70 $49.93 763,995
2017-07-05 $30.66 $30.76 $30.59 $30.67 $49.88 1,238,495
2017-07-03 $30.69 $30.86 $30.22 $30.49 $49.58 1,863,200
2017-06-30 $30.88 $30.92 $30.80 $30.91 $50.08 241,820
2017-06-29 $30.95 $30.95 $30.79 $30.82 $49.94 300,608
2017-06-28 $31.06 $31.06 $30.96 $31.01 $50.24 204,045
2017-06-27 $31.06 $31.09 $31.01 $31.04 $50.29 134,524
2017-06-26 $31.09 $31.10 $31.07 $31.08 $50.36 73,002
2017-06-23 $31.05 $31.07 $31.00 $31.06 $50.33 145,273
2017-06-22 $31.08 $31.10 $31.03 $31.08 $50.36 169,433
2017-06-21 $31.04 $31.06 $31.00 $31.04 $50.29 297,340
2017-06-20 $31.05 $31.08 $31.03 $31.07 $50.34 190,848
2017-06-19 $31.01 $31.08 $31.01 $31.02 $50.26 149,667
2017-06-16 $31.01 $31.04 $31.00 $31.04 $50.29 101,722
2017-06-15 $31.04 $31.06 $30.98 $31.00 $50.23 136,135
2017-06-14 $31.05 $31.10 $31.02 $31.04 $50.29 129,354
2017-06-13 $30.99 $31.01 $30.98 $31.00 $50.23 139,231
2017-06-12 $31.00 $31.01 $30.96 $31.00 $50.23 235,445
2017-06-09 $30.96 $31.00 $30.93 $31.00 $50.23 185,119
2017-06-08 $31.05 $31.08 $30.96 $31.01 $50.24 242,249
2017-06-07 $31.08 $31.11 $30.99 $31.04 $50.29 129,786
2017-06-06 $31.11 $31.11 $31.04 $31.05 $50.31 245,076
2017-06-05 $31.08 $31.09 $30.98 $31.02 $50.26 285,734
2017-06-02 $31.09 $31.09 $31.04 $31.08 $50.36 156,194
2017-06-01 $30.99 $31.04 $30.90 $31.04 $50.29 238,717
2017-05-31 $31.05 $31.13 $31.05 $31.11 $50.22 132,463
2017-05-30 $31.05 $31.08 $30.98 $31.06 $50.14 124,117
2017-05-26 $30.99 $31.02 $30.94 $30.94 $49.95 139,050
2017-05-25 $30.97 $31.00 $30.95 $30.98 $50.01 158,139
2017-05-24 $30.99 $31.00 $30.94 $30.96 $49.98 173,555
2017-05-23 $30.99 $31.00 $30.95 $30.98 $50.01 120,626
2017-05-22 $30.93 $30.96 $30.90 $30.96 $49.98 134,245
2017-05-19 $30.95 $30.95 $30.89 $30.93 $49.93 110,158
2017-05-18 $30.93 $30.94 $30.88 $30.93 $49.93 208,005
2017-05-17 $30.88 $30.93 $30.83 $30.92 $49.91 247,204
2017-05-16 $30.78 $30.83 $30.77 $30.80 $49.72 172,336
2017-05-15 $30.77 $30.78 $30.73 $30.78 $49.69 210,975
2017-05-12 $30.74 $30.75 $30.69 $30.75 $49.64 93,485
2017-05-11 $30.64 $30.69 $30.62 $30.69 $49.54 123,903
2017-05-10 $30.65 $30.66 $30.63 $30.66 $49.49 120,955
2017-05-09 $30.61 $30.65 $30.58 $30.62 $49.43 236,038
2017-05-08 $30.60 $30.64 $30.57 $30.60 $49.40 145,101
2017-05-05 $30.62 $30.64 $30.56 $30.60 $49.40 126,086
2017-05-04 $30.59 $30.60 $30.56 $30.60 $49.40 252,081
2017-05-03 $30.66 $30.66 $30.53 $30.54 $49.30 624,582
2017-05-02 $30.62 $30.66 $30.58 $30.65 $49.48 152,889
2017-05-01 $30.66 $30.70 $30.56 $30.58 $49.37 219,957
2017-04-28 $30.71 $30.74 $30.63 $30.66 $49.32 4,178
2017-04-27 $30.65 $30.73 $30.63 $30.73 $49.43 3,579
2017-04-26 $30.67 $30.72 $30.63 $30.65 $49.30 254,562
2017-04-25 $30.76 $30.77 $30.65 $30.65 $49.30 313,352
2017-04-24 $30.78 $30.82 $30.74 $30.77 $49.50 575,529
2017-04-21 $30.84 $30.86 $30.80 $30.84 $49.61 343,234
2017-04-20 $30.83 $30.85 $30.79 $30.82 $49.58 342,242
2017-04-19 $30.83 $30.87 $30.77 $30.84 $49.61 215,100
2017-04-18 $30.78 $30.87 $30.76 $30.87 $49.66 313,788
2017-04-17 $30.79 $30.80 $30.73 $30.76 $49.48 391,660
2017-04-13 $30.75 $30.79 $30.73 $30.77 $49.50 303,478
2017-04-12 $30.71 $30.78 $30.71 $30.74 $49.45 420,496
2017-04-11 $30.70 $30.72 $30.66 $30.72 $49.42 243,117
2017-04-10 $30.66 $30.69 $30.61 $30.68 $49.35 618,071
2017-04-07 $30.65 $30.66 $30.58 $30.59 $49.21 291,635
2017-04-06 $30.59 $30.64 $30.55 $30.59 $49.21 208,692
2017-04-05 $30.54 $30.58 $30.52 $30.57 $49.18 487,026
2017-04-04 $30.57 $30.59 $30.53 $30.55 $49.14 699,328
2017-04-03 $30.50 $30.61 $30.46 $30.59 $49.21 2,161,464
2017-03-31 $30.52 $30.59 $30.50 $30.57 $48.99 289,105
2017-03-30 $30.51 $30.57 $30.51 $30.56 $48.98 355,044
2017-03-29 $30.58 $30.58 $30.50 $30.58 $49.01 210,596
2017-03-28 $30.49 $30.56 $30.48 $30.55 $48.96 244,872
2017-03-27 $30.54 $30.54 $30.46 $30.50 $48.88 416,965
2017-03-24 $30.41 $30.46 $30.36 $30.45 $48.80 190,856
2017-03-23 $30.40 $30.43 $30.39 $30.42 $48.75 192,166
2017-03-22 $30.37 $30.40 $30.36 $30.38 $48.69 137,985
2017-03-21 $30.25 $30.37 $30.23 $30.35 $48.64 167,614
2017-03-20 $30.35 $30.35 $30.28 $30.33 $48.60 185,352
2017-03-17 $30.27 $30.35 $30.27 $30.30 $48.56 252,788
2017-03-16 $30.25 $30.30 $30.23 $30.30 $48.56 158,247
2017-03-15 $30.03 $30.27 $30.01 $30.25 $48.48 354,796
2017-03-14 $30.06 $30.10 $29.99 $30.05 $48.16 323,220
2017-03-13 $30.06 $30.14 $29.97 $30.06 $48.17 355,605
2017-03-10 $30.03 $30.11 $29.92 $29.96 $48.01 375,200
2017-03-09 $30.05 $30.14 $29.85 $29.85 $47.84 372,704
2017-03-08 $30.18 $30.20 $30.11 $30.12 $48.27 276,075
2017-03-07 $30.18 $30.24 $30.13 $30.24 $48.46 229,949
2017-03-06 $30.14 $30.25 $30.10 $30.20 $48.40 147,941
2017-03-03 $30.14 $30.18 $30.12 $30.18 $48.37 236,557
2017-03-02 $30.19 $30.27 $30.13 $30.18 $48.37 382,791
2017-03-01 $30.19 $30.28 $30.14 $30.28 $48.53 290,045
2017-02-28 $30.41 $30.44 $30.38 $30.39 $48.54 175,514
2017-02-27 $30.38 $30.39 $30.35 $30.38 $48.52 163,676
2017-02-24 $30.38 $30.41 $30.35 $30.40 $48.55 235,595
2017-02-23 $30.36 $30.38 $30.32 $30.35 $48.47 159,539
2017-02-22 $30.26 $30.33 $30.25 $30.33 $48.44 290,246
2017-02-21 $30.21 $30.32 $30.21 $30.26 $48.33 408,642
2017-02-17 $30.22 $30.30 $30.18 $30.26 $48.33 341,155
2017-02-16 $30.20 $30.23 $30.17 $30.17 $48.19 235,461
2017-02-15 $30.14 $30.22 $30.13 $30.17 $48.19 186,111
2017-02-14 $30.18 $30.24 $30.12 $30.19 $48.22 175,600
2017-02-13 $30.03 $30.09 $30.02 $30.09 $48.06 596,028
2017-02-10 $30.05 $30.07 $30.00 $30.04 $47.98 213,482
2017-02-09 $30.00 $30.07 $29.99 $30.06 $48.01 229,563
2017-02-08 $30.07 $30.09 $30.01 $30.05 $47.99 293,187
2017-02-07 $30.01 $30.06 $29.95 $30.06 $48.01 185,709
2017-02-06 $30.01 $30.04 $29.97 $30.04 $47.98 196,855
2017-02-03 $29.95 $30.02 $29.93 $29.98 $47.88 178,977
2017-02-02 $29.86 $29.97 $29.84 $29.92 $47.79 223,579
2017-02-01 $29.86 $29.88 $29.80 $29.87 $47.71 350,456
2017-01-31 $30.00 $30.07 $29.97 $30.06 $47.82 287,339
2017-01-30 $29.99 $30.06 $29.94 $29.94 $47.63 619,957
2017-01-27 $30.01 $30.02 $29.93 $30.02 $47.76 307,288
2017-01-26 $29.95 $30.02 $29.85 $30.01 $47.74 1,032,368
2017-01-25 $29.88 $29.93 $29.86 $29.90 $47.57 257,833
2017-01-24 $29.96 $30.00 $29.79 $29.87 $47.52 479,190
2017-01-23 $29.93 $30.04 $29.87 $29.88 $47.54 300,222
2017-01-20 $30.00 $30.03 $29.90 $30.02 $47.76 265,290
2017-01-19 $30.07 $30.13 $29.94 $30.06 $47.82 305,325
2017-01-18 $30.12 $30.19 $30.08 $30.12 $47.92 271,500
2017-01-17 $30.19 $30.24 $30.13 $30.18 $48.01 410,732
2017-01-13 $30.14 $30.19 $30.09 $30.16 $47.98 277,306
2017-01-12 $30.08 $30.17 $30.05 $30.17 $48.00 418,704
2017-01-11 $29.97 $30.09 $29.87 $30.05 $47.81 342,304
2017-01-10 $29.84 $29.95 $29.81 $29.91 $47.58 144,380
2017-01-09 $29.90 $29.93 $29.80 $29.92 $47.60 223,006
2017-01-06 $29.78 $29.85 $29.72 $29.79 $47.39 311,301
2017-01-05 $29.72 $29.82 $29.70 $29.77 $47.36 210,387
2017-01-04 $29.59 $29.70 $29.57 $29.68 $47.22 348,935
2017-01-03 $29.62 $29.68 $29.53 $29.63 $47.14 381,479
2016-12-30 $29.60 $29.68 $29.50 $29.68 $47.22 503,094
2016-12-29 $29.50 $29.62 $29.45 $29.59 $47.08 693,933
2016-12-28 $29.27 $29.58 $29.20 $29.57 $47.04 1,077,920
2016-12-27 $29.20 $29.35 $29.20 $29.24 $46.32 601,263
2016-12-23 $29.24 $29.38 $29.18 $29.27 $46.36 668,855
2016-12-22 $29.30 $29.36 $29.20 $29.31 $46.43 547,786
2016-12-21 $29.16 $29.41 $29.12 $29.28 $46.38 597,414
2016-12-20 $29.30 $29.33 $29.11 $29.20 $46.25 565,283
2016-12-19 $29.20 $29.35 $29.20 $29.33 $46.46 419,955
2016-12-16 $29.16 $29.29 $29.14 $29.21 $46.27 344,742
2016-12-15 $29.31 $29.31 $29.13 $29.20 $46.25 552,628
2016-12-14 $29.38 $29.53 $29.30 $29.31 $46.43 608,876
2016-12-13 $29.30 $29.42 $29.24 $29.36 $46.51 1,069,726
2016-12-12 $29.25 $29.41 $29.03 $29.33 $46.46 942,200
2016-12-09 $29.45 $29.52 $29.21 $29.25 $46.33 645,696
2016-12-08 $29.48 $29.53 $29.38 $29.46 $46.66 548,905
2016-12-07 $29.36 $29.60 $29.30 $29.58 $46.85 601,824
2016-12-06 $28.94 $29.26 $28.89 $29.26 $46.35 841,868
2016-12-05 $28.93 $28.95 $28.77 $28.85 $45.70 739,536
2016-12-02 $28.51 $28.94 $28.51 $28.94 $45.84 2,091,342
2016-12-01 $28.62 $28.84 $28.33 $28.60 $45.30 816,548
2016-11-30 $29.07 $29.11 $28.66 $28.75 $45.35 3,442,214
2016-11-29 $29.15 $29.33 $28.96 $29.09 $45.88 596,523
2016-11-28 $29.35 $29.39 $29.24 $29.30 $46.21 246,534
2016-11-25 $29.10 $29.40 $29.10 $29.35 $46.29 119,336
2016-11-23 $29.44 $29.47 $29.10 $29.21 $46.07 771,914
2016-11-22 $29.65 $29.75 $29.37 $29.42 $46.40 624,496
2016-11-21 $29.66 $29.77 $29.59 $29.73 $46.89 487,886
2016-11-18 $29.44 $29.79 $29.44 $29.74 $46.91 430,897
2016-11-17 $29.45 $29.66 $29.35 $29.40 $46.37 740,067
2016-11-16 $29.64 $29.75 $29.44 $29.47 $46.48 623,899
2016-11-15 $29.50 $29.84 $29.48 $29.69 $46.83 540,431
2016-11-14 $29.81 $30.03 $29.28 $29.39 $46.36 1,334,575
2016-11-11 $30.16 $30.39 $30.01 $30.11 $47.49 733,673
2016-11-10 $30.95 $31.13 $29.66 $30.16 $47.57 1,392,664
2016-11-09 $31.33 $31.34 $30.98 $31.09 $49.04 575,134
2016-11-08 $31.45 $31.51 $31.39 $31.39 $49.51 103,525
2016-11-07 $31.50 $31.50 $31.39 $31.44 $49.59 188,104
2016-11-04 $31.52 $31.56 $31.46 $31.50 $49.68 203,005
2016-11-03 $31.41 $31.50 $31.38 $31.50 $49.68 303,983
2016-11-02 $31.48 $31.50 $31.38 $31.41 $49.54 499,280
2016-11-01 $31.54 $31.54 $31.46 $31.48 $49.65 283,280
2016-10-31 $31.64 $31.66 $31.59 $31.64 $49.73 184,600
2016-10-28 $31.57 $31.64 $31.56 $31.61 $49.68 122,374
2016-10-27 $31.62 $31.65 $31.58 $31.58 $49.64 197,966
2016-10-26 $31.68 $31.71 $31.64 $31.67 $49.78 177,956
2016-10-25 $31.70 $31.72 $31.66 $31.72 $49.86 163,352
2016-10-24 $31.76 $31.76 $31.66 $31.66 $49.76 145,559
2016-10-21 $31.72 $31.75 $31.68 $31.73 $49.87 97,658
2016-10-20 $31.70 $31.73 $31.66 $31.70 $49.82 119,668
2016-10-19 $31.61 $31.73 $31.58 $31.71 $49.84 199,010
2016-10-18 $31.48 $31.75 $31.48 $31.64 $49.73 382,683
2016-10-17 $31.56 $31.63 $31.46 $31.47 $49.46 271,342
2016-10-14 $31.65 $31.68 $31.53 $31.53 $49.56 378,848
2016-10-13 $31.68 $31.76 $31.63 $31.69 $49.81 419,009
2016-10-12 $31.74 $31.80 $31.67 $31.70 $49.82 193,792
2016-10-11 $31.89 $31.96 $31.72 $31.74 $49.89 760,574
2016-10-10 $31.93 $31.99 $31.86 $31.94 $50.20 167,770
2016-10-07 $31.98 $32.06 $31.89 $31.95 $50.22 196,752
2016-10-06 $31.98 $32.02 $31.92 $31.97 $50.25 288,248
2016-10-05 $32.00 $32.05 $31.93 $31.93 $50.19 438,160
2016-10-04 $32.07 $32.10 $31.97 $31.97 $50.25 370,826
2016-10-03 $32.18 $32.25 $32.01 $32.01 $50.31 982,413
2016-09-30 $32.27 $32.31 $32.25 $32.25 $50.52 308,635
2016-09-29 $32.26 $32.29 $32.25 $32.29 $50.58 190,563
2016-09-28 $32.29 $32.33 $32.28 $32.31 $50.61 170,462
2016-09-27 $32.29 $32.31 $32.27 $32.30 $50.59 77,691
2016-09-26 $32.26 $32.29 $32.26 $32.28 $50.56 82,944
2016-09-23 $32.24 $32.29 $32.22 $32.25 $50.52 102,185
2016-09-22 $32.24 $32.29 $32.23 $32.28 $50.56 273,578
2016-09-21 $32.27 $32.27 $32.18 $32.26 $50.53 219,974
2016-09-20 $32.29 $32.30 $32.24 $32.25 $50.52 288,376
2016-09-19 $32.22 $32.28 $32.21 $32.27 $50.55 121,344
2016-09-16 $32.25 $32.27 $32.21 $32.25 $50.52 137,226
2016-09-15 $32.20 $32.29 $32.20 $32.22 $50.47 192,577
2016-09-14 $32.21 $32.30 $32.20 $32.26 $50.53 309,849
2016-09-13 $32.30 $32.31 $32.20 $32.23 $50.48 193,669
2016-09-12 $32.26 $32.32 $32.25 $32.29 $50.58 410,680
2016-09-09 $32.27 $32.31 $32.21 $32.24 $50.50 349,548
2016-09-08 $32.30 $32.33 $32.21 $32.28 $50.56 192,462
2016-09-07 $32.32 $32.34 $32.29 $32.32 $50.63 202,706
2016-09-06 $32.28 $32.32 $32.24 $32.32 $50.63 200,626
2016-09-02 $32.25 $32.28 $32.22 $32.22 $50.47 131,757
2016-09-01 $32.27 $32.28 $32.24 $32.27 $50.55 176,264
2016-08-31 $32.39 $32.40 $32.34 $32.40 $50.58 167,635
2016-08-30 $32.37 $32.41 $32.32 $32.37 $50.54 225,248
2016-08-29 $32.39 $32.42 $32.32 $32.39 $50.57 387,509
2016-08-26 $32.36 $32.37 $32.29 $32.31 $50.44 210,144
2016-08-25 $32.31 $32.34 $32.28 $32.34 $50.49 122,708
2016-08-24 $32.34 $32.35 $32.27 $32.33 $50.47 140,298
2016-08-23 $32.32 $32.34 $32.26 $32.34 $50.49 126,874
2016-08-22 $32.32 $32.33 $32.25 $32.32 $50.46 319,380
2016-08-19 $32.31 $32.31 $32.20 $32.23 $50.32 496,088
2016-08-18 $32.25 $32.32 $32.25 $32.30 $50.43 109,109
2016-08-17 $32.27 $32.30 $32.20 $32.22 $50.30 199,267
2016-08-16 $32.31 $32.33 $32.20 $32.24 $50.33 397,932
2016-08-15 $32.28 $32.31 $32.25 $32.28 $50.39 107,886
2016-08-12 $32.27 $32.33 $32.22 $32.32 $50.46 189,953
2016-08-11 $32.28 $32.29 $32.24 $32.25 $50.35 133,428
2016-08-10 $32.24 $32.30 $32.23 $32.30 $50.43 137,445
2016-08-09 $32.22 $32.25 $32.19 $32.25 $50.35 175,330
2016-08-08 $32.20 $32.23 $32.16 $32.23 $50.32 165,576
2016-08-05 $32.21 $32.25 $32.16 $32.21 $50.29 255,472
2016-08-04 $32.20 $32.27 $32.18 $32.26 $50.36 397,023
2016-08-03 $32.15 $32.24 $32.13 $32.21 $50.29 178,779
2016-08-02 $32.16 $32.20 $32.15 $32.19 $50.25 479,405
2016-08-01 $32.22 $32.24 $32.18 $32.19 $50.25 237,010
2016-07-29 $32.33 $32.36 $32.31 $32.34 $50.33 172,872
2016-07-28 $32.33 $32.34 $32.30 $32.33 $50.31 327,905
2016-07-27 $32.31 $32.33 $32.30 $32.32 $50.29 305,487
2016-07-26 $32.29 $32.33 $32.27 $32.32 $50.29 374,190
2016-07-25 $32.30 $32.31 $32.27 $32.27 $50.22 148,336
2016-07-22 $32.27 $32.30 $32.20 $32.28 $50.23 308,906
2016-07-21 $32.24 $32.29 $32.20 $32.25 $50.19 105,495
2016-07-20 $32.23 $32.28 $32.17 $32.28 $50.23 273,582
2016-07-19 $32.23 $32.30 $32.22 $32.23 $50.15 121,915
2016-07-18 $32.26 $32.30 $32.20 $32.23 $50.15 213,588
2016-07-15 $32.22 $32.29 $32.20 $32.25 $50.19 810,694
2016-07-14 $32.25 $32.26 $32.20 $32.22 $50.14 211,640
2016-07-13 $32.30 $32.30 $32.23 $32.24 $50.17 123,666
2016-07-12 $32.30 $32.31 $32.21 $32.22 $50.14 268,119
2016-07-11 $32.32 $32.34 $32.30 $32.32 $50.29 230,312
2016-07-08 $32.31 $32.36 $32.27 $32.36 $50.36 216,260
2016-07-07 $32.30 $32.30 $32.25 $32.28 $50.23 163,403
2016-07-06 $32.27 $32.30 $32.23 $32.30 $50.26 223,297
2016-07-05 $32.28 $32.28 $32.20 $32.22 $50.14 264,071
2016-07-01 $32.30 $32.30 $32.20 $32.20 $50.11 313,795
2016-06-30 $32.34 $32.36 $32.26 $32.32 $50.13 431,348
2016-06-29 $32.35 $32.38 $32.31 $32.33 $50.15 604,661
2016-06-28 $32.30 $32.37 $32.25 $32.34 $50.16 619,867
2016-06-27 $32.22 $32.31 $32.17 $32.25 $50.02 521,526
2016-06-24 $32.15 $32.18 $32.08 $32.14 $49.86 247,018
2016-06-23 $32.03 $32.08 $32.01 $32.04 $49.70 141,165
2016-06-22 $32.08 $32.08 $32.02 $32.08 $49.76 145,218
2016-06-21 $32.00 $32.05 $31.95 $32.03 $49.68 139,487
2016-06-20 $32.00 $32.04 $31.88 $31.95 $49.56 178,870
2016-06-17 $31.95 $32.00 $31.80 $31.93 $49.53 366,957
2016-06-16 $31.98 $32.04 $31.91 $31.92 $49.51 323,494
2016-06-15 $31.97 $32.03 $31.93 $31.94 $49.55 280,266
2016-06-14 $31.97 $32.00 $31.93 $31.98 $49.61 143,759
2016-06-13 $31.95 $31.98 $31.91 $31.92 $49.51 139,596
2016-06-10 $31.83 $31.93 $31.83 $31.85 $49.41 113,602
2016-06-09 $31.81 $31.84 $31.76 $31.84 $49.39 232,927
2016-06-08 $31.78 $31.80 $31.77 $31.79 $49.31 107,382
2016-06-07 $31.78 $31.79 $31.75 $31.77 $49.28 134,034
2016-06-06 $31.76 $31.78 $31.74 $31.74 $49.23 171,413
2016-06-03 $31.80 $31.82 $31.74 $31.78 $49.30 171,477
2016-06-02 $31.75 $31.76 $31.71 $31.72 $49.20 221,041
2016-06-01 $31.78 $31.78 $31.71 $31.74 $49.23 184,822
2016-05-31 $31.84 $31.87 $31.80 $31.85 $49.23 285,416
2016-05-27 $31.87 $31.88 $31.84 $31.88 $49.27 87,580
2016-05-26 $31.88 $31.88 $31.80 $31.85 $49.23 312,225
2016-05-25 $31.85 $31.88 $31.83 $31.85 $49.23 330,024
2016-05-24 $31.85 $31.87 $31.79 $31.87 $49.26 404,807
2016-05-23 $31.88 $31.89 $31.81 $31.87 $49.26 230,787
2016-05-20 $31.81 $31.87 $31.76 $31.85 $49.23 177,392
2016-05-19 $31.76 $31.82 $31.70 $31.80 $49.15 319,694
2016-05-18 $31.81 $31.84 $31.71 $31.74 $49.06 244,994
2016-05-17 $31.79 $31.81 $31.73 $31.80 $49.15 186,742
2016-05-16 $31.76 $31.77 $31.67 $31.76 $49.09 234,838
2016-05-13 $31.69 $31.77 $31.64 $31.77 $49.10 315,292
2016-05-12 $31.64 $31.67 $31.60 $31.62 $48.87 188,652
2016-05-11 $31.66 $31.70 $31.63 $31.65 $48.92 163,685
2016-05-10 $31.63 $31.68 $31.56 $31.63 $48.89 214,257
2016-05-09 $31.63 $31.68 $31.56 $31.61 $48.86 157,354
2016-05-06 $31.62 $31.63 $31.57 $31.63 $48.89 121,963
2016-05-05 $31.58 $31.60 $31.57 $31.57 $48.79 330,121
2016-05-04 $31.57 $31.65 $31.56 $31.57 $48.79 172,882
2016-05-03 $31.62 $31.66 $31.53 $31.61 $48.86 183,665
2016-05-02 $31.62 $31.62 $31.48 $31.48 $48.66 292,746
2016-04-29 $31.71 $31.71 $31.58 $31.67 $48.77 156,192
2016-04-28 $31.62 $31.68 $31.56 $31.68 $48.79 225,185
2016-04-27 $31.51 $31.65 $31.50 $31.65 $48.74 544,929
2016-04-26 $31.50 $31.54 $31.44 $31.50 $48.51 200,949
2016-04-25 $31.47 $31.49 $31.44 $31.48 $48.48 260,935
2016-04-22 $31.47 $31.50 $31.44 $31.47 $48.46 99,685
2016-04-21 $31.47 $31.48 $31.44 $31.47 $48.46 221,776
2016-04-20 $31.44 $31.49 $31.43 $31.49 $48.49 170,322
2016-04-19 $31.46 $31.46 $31.39 $31.43 $48.40 146,604
2016-04-18 $31.43 $31.47 $31.38 $31.44 $48.42 186,020
2016-04-15 $31.44 $31.48 $31.41 $31.44 $48.42 123,246
2016-04-14 $31.38 $31.44 $31.35 $31.42 $48.39 298,023
2016-04-13 $31.31 $31.42 $31.24 $31.42 $48.39 420,703
2016-04-12 $31.31 $31.31 $31.24 $31.24 $48.11 299,525
2016-04-11 $31.32 $31.32 $31.20 $31.28 $48.17 568,098
2016-04-08 $31.31 $31.32 $31.19 $31.20 $48.05 601,465
2016-04-07 $31.34 $31.34 $31.26 $31.31 $48.22 309,341
2016-04-06 $31.24 $31.27 $31.20 $31.25 $48.12 240,123
2016-04-05 $31.20 $31.33 $31.15 $31.22 $48.08 366,998
2016-04-04 $31.18 $31.19 $31.00 $31.10 $47.89 1,830,246
2016-04-01 $31.29 $31.30 $31.00 $31.06 $47.83 1,969,658
2016-03-31 $31.20 $31.34 $31.20 $31.34 $48.09 412,062
2016-03-30 $31.29 $31.29 $31.23 $31.26 $47.96 189,619
2016-03-29 $31.23 $31.30 $31.18 $31.26 $47.96 226,020
2016-03-28 $31.22 $31.22 $31.18 $31.20 $47.87 238,334
2016-03-24 $31.25 $31.26 $31.15 $31.18 $47.84 219,792
2016-03-23 $31.19 $31.25 $31.16 $31.23 $47.92 631,836
2016-03-22 $31.18 $31.22 $31.16 $31.20 $47.87 407,135
2016-03-21 $31.20 $31.22 $31.09 $31.18 $47.84 611,397
2016-03-18 $31.18 $31.22 $31.15 $31.20 $47.87 186,234
2016-03-17 $31.13 $31.19 $31.12 $31.18 $47.84 152,963
2016-03-16 $31.07 $31.13 $31.05 $31.13 $47.76 203,741
2016-03-15 $31.09 $31.10 $31.03 $31.06 $47.66 190,043
2016-03-14 $31.06 $31.10 $31.02 $31.09 $47.70 220,338
2016-03-11 $31.05 $31.06 $31.01 $31.02 $47.59 159,444
2016-03-10 $31.06 $31.08 $31.01 $31.01 $47.58 327,095
2016-03-09 $31.04 $31.07 $30.98 $31.05 $47.64 164,601
2016-03-08 $31.07 $31.08 $31.01 $31.07 $47.67 205,929
2016-03-07 $31.00 $31.02 $30.94 $30.99 $47.55 202,368
2016-03-04 $30.98 $31.02 $30.93 $30.97 $47.52 314,043
2016-03-03 $30.96 $31.01 $30.95 $30.97 $47.52 225,634
2016-03-02 $30.98 $31.01 $30.90 $30.96 $47.50 321,114
2016-03-01 $31.07 $31.07 $30.98 $31.02 $47.59 495,953
2016-02-29 $31.13 $31.13 $31.10 $31.11 $47.56 185,487
2016-02-26 $31.12 $31.21 $31.06 $31.11 $47.56 147,523
2016-02-25 $31.08 $31.15 $31.03 $31.15 $47.62 188,269
2016-02-24 $31.11 $31.19 $31.02 $31.06 $47.48 293,791
2016-02-23 $31.11 $31.18 $31.07 $31.15 $47.62 203,794
2016-02-22 $31.19 $31.19 $31.10 $31.10 $47.55 284,337
2016-02-19 $31.17 $31.24 $31.15 $31.20 $47.70 219,604
2016-02-18 $31.14 $31.28 $31.08 $31.28 $47.82 268,139
2016-02-17 $31.05 $31.15 $31.04 $31.14 $47.61 285,741
2016-02-16 $31.01 $31.11 $31.01 $31.10 $47.55 251,116
2016-02-12 $31.03 $31.05 $30.98 $31.03 $47.44 172,726
2016-02-11 $31.23 $31.23 $30.98 $31.04 $47.45 633,835
2016-02-10 $31.15 $31.17 $31.08 $31.15 $47.62 222,483
2016-02-09 $31.21 $31.21 $31.12 $31.17 $47.65 143,617
2016-02-08 $31.23 $31.23 $31.10 $31.18 $47.67 333,265
2016-02-05 $31.16 $31.16 $31.03 $31.14 $47.61 153,276
2016-02-04 $31.09 $31.10 $31.03 $31.05 $47.47 226,737
2016-02-03 $31.07 $31.09 $31.05 $31.07 $47.50 181,690
2016-02-02 $31.05 $31.08 $30.99 $31.07 $47.50 281,872
2016-02-01 $31.04 $31.04 $30.93 $30.99 $47.38 220,733
2016-01-29 $31.10 $31.15 $31.07 $31.11 $47.38 210,513
2016-01-28 $31.08 $31.10 $31.04 $31.09 $47.35 160,937
2016-01-27 $31.09 $31.14 $31.05 $31.11 $47.38 170,917
2016-01-26 $31.10 $31.14 $31.08 $31.14 $47.43 161,454
2016-01-25 $31.12 $31.15 $31.08 $31.10 $47.37 488,518
2016-01-22 $31.11 $31.12 $31.04 $31.10 $47.37 165,314
2016-01-21 $31.12 $31.17 $31.05 $31.14 $47.43 177,655
2016-01-20 $31.10 $31.18 $31.04 $31.10 $47.37 334,311
2016-01-19 $31.06 $31.09 $31.00 $31.04 $47.28 345,687
2016-01-15 $31.14 $31.15 $31.00 $31.11 $47.38 268,967
2016-01-14 $31.05 $31.12 $30.99 $31.04 $47.28 256,651
2016-01-13 $31.12 $31.14 $31.01 $31.05 $47.29 199,599
2016-01-12 $30.99 $31.16 $30.95 $31.13 $47.41 208,949
2016-01-11 $31.01 $31.09 $31.01 $31.06 $47.31 275,815
2016-01-08 $31.06 $31.15 $31.05 $31.11 $47.38 321,382
2016-01-07 $31.15 $31.15 $31.00 $31.07 $47.32 202,361
2016-01-06 $31.02 $31.12 $30.99 $31.11 $47.38 362,548
2016-01-05 $30.99 $31.00 $30.95 $30.98 $47.19 424,111
2016-01-04 $30.89 $30.99 $30.88 $30.99 $47.20 1,916,401
2015-12-31 $30.86 $30.93 $30.83 $30.88 $47.03 192,096
2015-12-30 $30.77 $30.85 $30.75 $30.78 $46.88 209,267
2015-12-29 $30.76 $30.81 $30.71 $30.77 $46.87 218,689
2015-12-28 $30.83 $30.92 $30.83 $30.92 $46.92 187,099
2015-12-24 $30.83 $30.89 $30.74 $30.89 $46.86 76,118
2015-12-23 $30.63 $30.91 $30.63 $30.85 $46.81 1,207,970
2015-12-22 $30.68 $30.72 $30.63 $30.70 $46.58 224,307
2015-12-21 $30.65 $30.71 $30.65 $30.68 $46.55 182,050
2015-12-18 $30.71 $30.72 $30.65 $30.66 $46.52 125,018
2015-12-17 $30.68 $30.73 $30.62 $30.70 $46.58 227,418
2015-12-16 $30.61 $30.69 $30.50 $30.62 $46.46 283,084
2015-12-15 $30.56 $30.63 $30.50 $30.63 $46.48 341,621
2015-12-14 $30.72 $30.72 $30.51 $30.54 $46.34 350,195
2015-12-11 $30.69 $30.75 $30.61 $30.66 $46.52 198,727
2015-12-10 $30.60 $30.67 $30.57 $30.60 $46.43 720,420
2015-12-09 $30.84 $30.84 $30.42 $30.63 $46.48 1,057,412
2015-12-08 $30.83 $30.85 $30.75 $30.78 $46.71 166,936
2015-12-07 $30.78 $30.82 $30.70 $30.80 $46.74 135,364
2015-12-04 $30.72 $30.80 $30.72 $30.78 $46.71 99,461
2015-12-03 $30.72 $30.75 $30.61 $30.68 $46.55 151,405
2015-12-02 $30.78 $30.82 $30.71 $30.82 $46.77 225,589
2015-12-01 $30.74 $30.81 $30.71 $30.79 $46.72 186,011
2015-11-30 $30.77 $30.84 $30.75 $30.77 $46.51 169,669
2015-11-27 $30.77 $30.82 $30.76 $30.77 $46.51 82,827
2015-11-25 $30.78 $30.83 $30.75 $30.80 $46.55 156,882
2015-11-24 $30.77 $30.79 $30.75 $30.78 $46.52 109,210
2015-11-23 $30.77 $30.79 $30.71 $30.78 $46.52 289,315
2015-11-20 $30.70 $30.84 $30.68 $30.78 $46.52 156,919
2015-11-19 $30.68 $30.73 $30.59 $30.71 $46.42 182,950
2015-11-18 $30.61 $30.72 $30.54 $30.70 $46.40 254,135
2015-11-17 $30.48 $30.63 $30.45 $30.63 $46.30 295,376
2015-11-16 $30.56 $30.56 $30.52 $30.55 $46.18 127,146
2015-11-13 $30.52 $30.60 $30.50 $30.52 $46.13 132,245
2015-11-12 $30.58 $30.61 $30.50 $30.50 $46.10 337,093
2015-11-11 $30.60 $30.61 $30.53 $30.59 $46.24 88,375
2015-11-10 $30.58 $30.64 $30.52 $30.56 $46.19 185,323
2015-11-09 $30.64 $30.65 $30.54 $30.57 $46.21 268,484
2015-11-06 $30.61 $30.67 $30.54 $30.58 $46.22 133,158
2015-11-05 $30.67 $30.72 $30.64 $30.70 $46.40 178,063
2015-11-04 $30.72 $30.74 $30.65 $30.70 $46.40 133,832
2015-11-03 $30.72 $30.74 $30.68 $30.72 $46.43 90,878
2015-11-02 $30.86 $30.86 $30.72 $30.76 $46.49 170,478
2015-10-30 $30.86 $30.89 $30.82 $30.89 $46.51 123,105
2015-10-29 $30.85 $30.86 $30.82 $30.82 $46.40 73,722
2015-10-28 $30.85 $30.89 $30.82 $30.86 $46.46 143,433
2015-10-27 $30.85 $30.89 $30.82 $30.86 $46.46 66,169
2015-10-26 $30.83 $30.88 $30.80 $30.87 $46.48 122,231
2015-10-23 $30.85 $30.85 $30.80 $30.83 $46.42 156,860
2015-10-22 $30.83 $30.88 $30.80 $30.87 $46.48 325,329
2015-10-21 $30.75 $30.91 $30.69 $30.83 $46.42 760,137
2015-10-20 $30.67 $30.70 $30.65 $30.69 $46.21 204,562
2015-10-19 $30.70 $30.71 $30.62 $30.64 $46.13 181,689
2015-10-16 $30.65 $30.71 $30.62 $30.70 $46.22 92,040
2015-10-15 $30.65 $30.67 $30.60 $30.62 $46.10 63,284
2015-10-14 $30.72 $30.73 $30.65 $30.72 $46.25 65,355
2015-10-13 $30.68 $30.74 $30.60 $30.71 $46.24 220,016
2015-10-12 $30.68 $30.71 $30.64 $30.64 $46.13 127,585
2015-10-09 $30.61 $30.64 $30.57 $30.63 $46.12 55,542
2015-10-08 $30.68 $30.68 $30.58 $30.60 $46.07 67,298
2015-10-07 $30.61 $30.67 $30.57 $30.63 $46.12 102,094
2015-10-06 $30.60 $30.63 $30.57 $30.62 $46.10 92,155
2015-10-05 $30.60 $30.65 $30.55 $30.60 $46.07 207,097
2015-10-02 $30.52 $30.66 $30.52 $30.63 $46.12 175,867
2015-10-01 $30.54 $30.56 $30.42 $30.54 $45.98 212,225
2015-09-30 $30.61 $30.64 $30.56 $30.58 $45.86 126,533
2015-09-29 $30.60 $30.63 $30.57 $30.60 $45.89 139,010
2015-09-28 $30.64 $30.65 $30.57 $30.60 $45.89 529,249
2015-09-25 $30.66 $30.66 $30.59 $30.62 $45.92 107,374
2015-09-24 $30.50 $30.62 $30.50 $30.61 $45.90 79,204
2015-09-23 $30.50 $30.64 $30.41 $30.49 $45.72 508,548
2015-09-22 $30.38 $30.50 $30.37 $30.45 $45.66 139,074
2015-09-21 $30.45 $30.45 $30.36 $30.40 $45.59 165,559
2015-09-18 $30.28 $30.44 $30.28 $30.42 $45.62 110,108
2015-09-17 $30.17 $30.30 $30.14 $30.30 $45.44 312,304
2015-09-16 $30.17 $30.21 $30.14 $30.21 $45.30 94,034
2015-09-15 $30.16 $30.20 $30.14 $30.17 $45.24 69,822
2015-09-14 $30.16 $30.20 $30.12 $30.16 $45.23 81,007
2015-09-11 $30.11 $30.21 $30.10 $30.15 $45.21 101,800
2015-09-10 $30.17 $30.18 $30.10 $30.10 $45.14 76,603
2015-09-09 $30.15 $30.22 $30.11 $30.21 $45.30 107,836
2015-09-08 $30.23 $30.35 $30.09 $30.12 $45.17 158,316
2015-09-04 $30.10 $30.24 $30.10 $30.19 $45.27 76,240
2015-09-03 $30.00 $30.19 $29.97 $30.07 $45.09 84,383
2015-09-02 $29.92 $30.12 $29.92 $29.93 $44.88 122,901
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.