BTC iShares U.S. Telecommunications ETF (IYZ) Exchange: BATS

Data as of June 21, 2024

$21.28 ($0.20) 0.95%

BTC iShares U.S. Telecommunications ETF - Daily Information
Click for more stock information on BTC iShares U.S. Telecommunications ETF.
Daily Information Data
Date June 21, 2024
Open $21.12
Previous Close $21.28
High $21.34
Low $21.10
Adjusted Open $21.12
Previous Adjusted Close $21.28
Adjusted High $21.34
Adjusted Low $21.10
Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)
<
Date Open High Low Close Adj.Close Volume
2024-06-21 $21.12 $21.34 $21.10 $21.28 $21.28 242,990
2024-06-20 $20.90 $21.12 $20.90 $21.08 $21.08 127,413
2024-06-18 $21.02 $21.22 $20.94 $20.97 $20.97 274,293
2024-06-17 $20.84 $21.03 $20.72 $21.02 $21.02 199,562
2024-06-14 $20.85 $20.88 $20.73 $20.88 $20.88 272,708
2024-06-13 $20.99 $20.99 $20.84 $20.98 $20.98 126,757
2024-06-12 $21.35 $21.39 $20.92 $21.00 $21.00 193,184
2024-06-11 $21.05 $21.12 $20.84 $21.12 $21.12 181,220
2024-06-10 $21.33 $21.33 $21.15 $21.29 $21.15 250,949
2024-06-07 $21.48 $21.55 $21.41 $21.43 $21.29 296,143
2024-06-06 $21.64 $21.77 $21.57 $21.59 $21.45 213,707
2024-06-05 $21.74 $21.74 $21.50 $21.60 $21.46 117,079
2024-06-04 $21.51 $21.71 $21.45 $21.64 $21.50 285,132
2024-06-03 $21.76 $21.76 $21.46 $21.59 $21.45 140,832
2024-05-31 $21.33 $21.71 $21.30 $21.70 $21.55 232,193
2024-05-30 $21.05 $21.35 $21.05 $21.32 $21.18 274,390
2024-05-29 $20.97 $21.07 $20.97 $21.05 $20.91 157,467
2024-05-28 $21.21 $21.30 $21.02 $21.13 $20.99 189,520
2024-05-24 $21.12 $21.26 $21.12 $21.22 $21.08 151,033
2024-05-23 $21.45 $21.45 $21.00 $21.09 $20.95 263,851
2024-05-22 $21.49 $21.56 $21.37 $21.48 $21.34 223,404
2024-05-21 $21.65 $21.70 $21.56 $21.59 $21.45 437,910
2024-05-20 $21.76 $21.81 $21.68 $21.75 $21.61 435,183
2024-05-17 $21.77 $21.83 $21.72 $21.82 $21.68 107,386
2024-05-16 $21.86 $21.86 $21.69 $21.79 $21.65 162,515
2024-05-15 $21.89 $21.93 $21.73 $21.83 $21.69 167,021
2024-05-14 $21.66 $21.89 $21.66 $21.75 $21.61 223,792
2024-05-13 $21.52 $21.74 $21.52 $21.61 $21.47 223,745
2024-05-10 $21.20 $21.47 $21.19 $21.44 $21.30 174,857
2024-05-09 $21.22 $21.22 $21.08 $21.18 $21.04 234,768
2024-05-08 $20.93 $21.33 $20.92 $21.17 $21.03 233,223
2024-05-07 $21.15 $21.17 $20.97 $20.98 $20.84 134,246
2024-05-06 $20.96 $21.10 $20.96 $21.06 $20.92 258,480
2024-05-03 $20.92 $21.11 $20.88 $20.89 $20.75 637,886
2024-05-02 $20.74 $20.83 $20.58 $20.74 $20.61 225,970
2024-05-01 $20.52 $20.91 $20.52 $20.64 $20.51 361,315
2024-04-30 $20.81 $20.84 $20.58 $20.59 $20.46 252,608
2024-04-29 $20.74 $20.98 $20.74 $20.91 $20.77 156,930
2024-04-26 $20.49 $20.80 $20.31 $20.69 $20.56 346,527
2024-04-25 $20.65 $20.75 $20.44 $20.63 $20.50 446,820
2024-04-24 $20.84 $20.89 $20.72 $20.87 $20.73 739,740
2024-04-23 $20.60 $20.96 $20.60 $20.86 $20.72 300,504
2024-04-22 $20.81 $20.87 $20.50 $20.58 $20.45 482,729
2024-04-19 $20.58 $20.73 $20.57 $20.68 $20.55 329,021
2024-04-18 $20.48 $20.72 $20.48 $20.60 $20.47 439,076
2024-04-17 $20.58 $20.67 $20.42 $20.47 $20.34 515,356
2024-04-16 $20.58 $20.61 $20.43 $20.52 $20.39 261,268
2024-04-15 $20.95 $20.96 $20.52 $20.60 $20.47 302,620
2024-04-12 $21.02 $21.02 $20.71 $20.75 $20.75 249,169
2024-04-11 $21.15 $21.26 $20.99 $21.20 $21.20 240,015
2024-04-10 $21.32 $21.32 $20.96 $21.09 $21.09 556,180
2024-04-09 $21.36 $21.52 $21.29 $21.52 $21.52 285,594
2024-04-08 $21.26 $21.40 $21.21 $21.32 $21.32 627,453
2024-04-05 $21.33 $21.36 $21.14 $21.27 $21.27 834,543
2024-04-04 $21.69 $21.88 $21.33 $21.35 $21.35 327,727
2024-04-03 $21.56 $21.64 $21.52 $21.62 $21.62 245,033
2024-04-02 $21.75 $21.78 $21.54 $21.60 $21.60 638,420
2024-04-01 $21.95 $21.95 $21.72 $21.85 $21.85 314,648
2024-03-28 $21.96 $22.08 $21.89 $21.98 $21.98 354,730
2024-03-27 $21.79 $21.97 $21.77 $21.96 $21.96 489,625
2024-03-26 $21.79 $21.84 $21.66 $21.69 $21.69 476,637
2024-03-25 $21.71 $21.80 $21.71 $21.78 $21.78 250,094
2024-03-22 $21.85 $21.88 $21.70 $21.72 $21.72 1,157,061
2024-03-21 $21.78 $21.91 $21.76 $21.85 $21.85 402,723
2024-03-20 $21.66 $21.95 $21.64 $21.90 $21.75 758,946
2024-03-19 $21.69 $21.75 $21.65 $21.70 $21.56 422,779
2024-03-18 $21.67 $21.84 $21.60 $21.73 $21.59 746,130
2024-03-15 $21.71 $21.80 $21.61 $21.62 $21.62 538,003
2024-03-14 $22.04 $22.04 $21.66 $21.77 $21.77 642,948
2024-03-13 $22.05 $22.20 $22.02 $22.07 $22.07 264,747
2024-03-12 $22.20 $22.20 $21.95 $22.07 $22.07 380,963
2024-03-11 $21.84 $22.19 $21.84 $22.15 $22.15 396,808
2024-03-08 $21.87 $21.99 $21.83 $21.91 $21.91 632,542
2024-03-07 $21.97 $21.98 $21.78 $21.81 $21.81 425,108
2024-03-06 $22.04 $22.16 $21.95 $22.03 $22.03 979,203
2024-03-05 $21.95 $22.13 $21.90 $22.04 $22.04 1,485,290
2024-03-04 $22.14 $22.17 $21.94 $22.01 $22.01 388,424
2024-03-01 $21.87 $22.22 $21.87 $22.18 $22.18 708,615
2024-02-29 $21.91 $22.03 $21.89 $21.96 $21.96 1,376,305
2024-02-28 $21.83 $21.91 $21.78 $21.80 $21.80 265,759
2024-02-27 $21.84 $21.91 $21.76 $21.89 $21.89 594,967
2024-02-26 $21.83 $22.02 $21.80 $21.82 $21.82 2,054,597
2024-02-23 $21.96 $22.00 $21.79 $21.88 $21.88 763,893
2024-02-22 $21.92 $21.99 $21.79 $21.97 $21.97 949,109
2024-02-21 $21.90 $21.90 $21.75 $21.86 $21.86 391,115
2024-02-20 $21.78 $21.96 $21.76 $21.87 $21.87 692,625
2024-02-16 $22.08 $22.11 $21.93 $21.94 $21.94 682,168
2024-02-15 $22.20 $22.34 $22.19 $22.28 $22.28 508,006
2024-02-14 $22.23 $22.34 $22.15 $22.31 $22.31 289,126
2024-02-13 $22.24 $22.37 $21.96 $22.14 $22.14 1,454,575
2024-02-12 $22.45 $22.76 $22.45 $22.65 $22.65 1,107,049
2024-02-09 $22.26 $22.57 $22.26 $22.42 $22.42 440,106
2024-02-08 $22.50 $22.51 $22.18 $22.23 $22.23 752,606
2024-02-07 $22.95 $22.95 $22.57 $22.58 $22.58 612,534
2024-02-06 $23.04 $23.15 $22.91 $22.98 $22.98 689,032
2024-02-05 $23.12 $23.13 $22.91 $22.94 $22.94 257,707
2024-02-02 $23.40 $23.49 $23.15 $23.23 $23.23 486,249
2024-02-01 $23.64 $23.71 $23.49 $23.69 $23.69 1,059,916
2024-01-31 $23.75 $23.81 $23.49 $23.49 $23.49 233,941
2024-01-30 $23.91 $23.94 $23.81 $23.87 $23.87 619,270
2024-01-29 $23.71 $23.93 $23.63 $23.92 $23.92 229,576
2024-01-26 $23.66 $23.87 $23.61 $23.77 $23.77 246,502
2024-01-25 $23.42 $23.65 $23.37 $23.64 $23.64 324,766
2024-01-24 $23.66 $23.66 $23.22 $23.23 $23.23 208,770
2024-01-23 $23.44 $23.58 $23.37 $23.53 $23.53 197,164
2024-01-22 $23.19 $23.31 $23.12 $23.26 $23.26 248,493
2024-01-19 $22.82 $23.03 $22.73 $23.02 $23.02 255,395
2024-01-18 $22.57 $22.76 $22.54 $22.74 $22.74 376,402
2024-01-17 $22.59 $22.69 $22.42 $22.55 $22.55 212,215
2024-01-16 $22.64 $22.83 $22.56 $22.81 $22.81 279,048
2024-01-12 $22.80 $22.95 $22.72 $22.73 $22.73 229,031
2024-01-11 $22.98 $22.98 $22.66 $22.73 $22.73 305,996
2024-01-10 $22.89 $23.03 $22.77 $22.96 $22.96 521,640
2024-01-09 $22.90 $22.91 $22.76 $22.89 $22.89 700,180
2024-01-08 $22.61 $22.95 $22.55 $22.93 $22.93 259,049
2024-01-05 $22.49 $22.75 $22.49 $22.63 $22.63 1,303,354
2024-01-04 $22.66 $22.66 $22.52 $22.52 $22.52 198,422
2024-01-03 $22.78 $22.84 $22.64 $22.64 $22.64 411,992
2024-01-02 $22.66 $22.99 $22.66 $22.85 $22.85 347,182
2023-12-29 $22.79 $22.85 $22.65 $22.76 $22.76 326,597
2023-12-28 $22.57 $22.85 $22.57 $22.82 $22.82 662,045
2023-12-27 $22.58 $22.71 $22.58 $22.65 $22.65 297,187
2023-12-26 $22.43 $22.66 $22.37 $22.61 $22.61 862,172
2023-12-22 $22.40 $22.61 $22.30 $22.43 $22.43 285,760
2023-12-21 $22.26 $22.31 $22.15 $22.28 $22.28 297,827
2023-12-20 $22.32 $22.52 $22.13 $22.13 $22.13 814,501
2023-12-19 $22.45 $22.56 $22.45 $22.53 $22.53 229,026
2023-12-18 $22.39 $22.47 $22.27 $22.42 $22.42 583,438
2023-12-15 $22.49 $22.54 $22.32 $22.38 $22.38 726,780
2023-12-14 $22.38 $22.76 $22.38 $22.57 $22.57 626,651
2023-12-13 $21.89 $22.23 $21.72 $22.21 $22.21 946,469
2023-12-12 $22.09 $22.09 $21.83 $21.91 $21.91 477,770
2023-12-11 $21.99 $22.12 $21.90 $22.04 $22.04 963,954
2023-12-08 $21.81 $22.04 $21.81 $21.96 $21.96 220,930
2023-12-07 $21.66 $21.94 $21.63 $21.89 $21.89 394,162
2023-12-06 $21.74 $21.87 $21.58 $21.61 $21.61 314,461
2023-12-05 $21.96 $22.01 $21.51 $21.63 $21.63 457,819
2023-12-04 $21.80 $22.02 $21.60 $21.99 $21.99 283,550
2023-12-01 $21.65 $21.91 $21.58 $21.90 $21.90 240,296
2023-11-30 $21.62 $21.67 $21.48 $21.65 $21.65 190,761
2023-11-29 $21.52 $21.71 $21.50 $21.55 $21.55 222,855
2023-11-28 $21.35 $21.51 $21.28 $21.45 $21.45 246,405
2023-11-27 $21.42 $21.47 $21.33 $21.41 $21.41 253,692
2023-11-24 $21.38 $21.50 $21.38 $21.48 $21.48 89,143
2023-11-22 $21.44 $21.52 $21.35 $21.39 $21.39 174,479
2023-11-21 $21.43 $21.43 $21.25 $21.30 $21.30 214,364
2023-11-20 $21.20 $21.50 $21.16 $21.44 $21.44 241,516
2023-11-17 $21.21 $21.26 $21.12 $21.21 $21.21 745,765
2023-11-16 $21.20 $21.24 $20.90 $21.15 $21.15 377,563
2023-11-15 $21.50 $21.72 $21.50 $21.70 $21.70 480,717
2023-11-14 $21.33 $21.56 $21.33 $21.49 $21.49 266,541
2023-11-13 $20.99 $21.11 $20.90 $20.97 $20.97 284,481
2023-11-10 $20.99 $21.08 $20.73 $21.07 $21.07 188,871
2023-11-09 $21.24 $21.24 $20.90 $20.93 $20.93 290,339
2023-11-08 $21.33 $21.39 $21.15 $21.23 $21.23 137,573
2023-11-07 $21.38 $21.44 $21.23 $21.32 $21.32 147,598
2023-11-06 $21.70 $21.70 $21.32 $21.35 $21.35 163,208
2023-11-03 $21.56 $21.84 $21.54 $21.74 $21.74 281,066
2023-11-02 $20.93 $21.38 $20.93 $21.38 $21.38 281,180
2023-11-01 $20.76 $20.82 $20.61 $20.76 $20.76 353,406
2023-10-31 $20.45 $20.74 $20.44 $20.70 $20.70 272,681
2023-10-30 $20.00 $20.36 $20.00 $20.30 $20.30 342,023
2023-10-27 $20.06 $20.20 $19.85 $19.90 $19.90 416,019
2023-10-26 $20.22 $20.35 $20.10 $20.15 $20.15 1,074,515
2023-10-25 $20.94 $20.94 $20.52 $20.54 $20.54 766,520
2023-10-24 $20.70 $20.98 $20.70 $20.95 $20.95 245,298
2023-10-23 $20.61 $20.72 $20.47 $20.49 $20.49 409,765
2023-10-20 $20.88 $21.03 $20.73 $20.75 $20.75 219,912
2023-10-19 $21.23 $21.26 $20.90 $20.92 $20.92 334,955
2023-10-18 $21.33 $21.33 $21.09 $21.12 $21.12 180,176
2023-10-17 $21.12 $21.36 $21.12 $21.36 $21.36 221,490
2023-10-16 $21.01 $21.33 $21.01 $21.26 $21.26 262,434
2023-10-13 $20.99 $21.13 $20.86 $20.92 $20.92 251,833
2023-10-12 $21.24 $21.24 $20.84 $20.97 $20.97 220,869
2023-10-11 $21.24 $21.28 $21.02 $21.11 $21.11 205,876
2023-10-10 $21.08 $21.31 $21.06 $21.21 $21.21 365,102
2023-10-09 $20.71 $21.13 $20.71 $21.08 $21.08 161,511
2023-10-06 $20.61 $20.89 $20.43 $20.78 $20.78 336,868
2023-10-05 $20.77 $20.86 $20.48 $20.71 $20.71 288,046
2023-10-04 $20.84 $20.89 $20.64 $20.78 $20.78 848,762
2023-10-03 $21.08 $21.09 $20.77 $20.87 $20.87 541,292
2023-10-02 $21.32 $21.38 $21.07 $21.16 $21.16 742,044
2023-09-29 $21.40 $21.46 $21.22 $21.30 $21.30 279,261
2023-09-28 $21.09 $21.37 $21.09 $21.31 $21.31 217,620
2023-09-27 $21.16 $21.17 $20.92 $21.08 $21.08 621,245
2023-09-26 $21.28 $21.30 $21.03 $21.07 $21.07 487,879
2023-09-25 $21.58 $21.66 $21.47 $21.55 $21.44 343,038
2023-09-22 $21.86 $21.89 $21.69 $21.70 $21.70 122,403
2023-09-21 $21.89 $22.01 $21.79 $21.80 $21.80 236,518
2023-09-20 $22.37 $22.47 $22.17 $22.18 $22.18 673,941
2023-09-19 $22.30 $22.36 $22.18 $22.28 $22.28 170,329
2023-09-18 $22.25 $22.36 $22.18 $22.29 $22.29 200,565
2023-09-15 $22.45 $22.49 $22.21 $22.25 $22.25 377,781
2023-09-14 $22.26 $22.52 $22.26 $22.48 $22.48 100,556
2023-09-13 $22.23 $22.23 $22.04 $22.15 $22.15 143,781
2023-09-12 $22.27 $22.35 $22.20 $22.21 $22.21 161,442
2023-09-11 $22.32 $22.44 $22.30 $22.33 $22.33 147,143
2023-09-08 $22.24 $22.30 $22.19 $22.25 $22.25 161,764
2023-09-07 $22.42 $22.48 $22.21 $22.22 $22.22 187,732
2023-09-06 $22.42 $22.60 $22.41 $22.49 $22.49 251,416
2023-09-05 $22.67 $22.70 $22.41 $22.43 $22.43 282,912
2023-09-01 $22.91 $22.91 $22.67 $22.74 $22.74 236,274
2023-08-31 $22.83 $22.95 $22.71 $22.86 $22.86 277,777
2023-08-30 $22.68 $22.69 $22.53 $22.63 $22.63 393,899
2023-08-29 $22.14 $22.63 $22.14 $22.62 $22.62 392,905
2023-08-28 $21.97 $22.14 $21.97 $22.11 $22.11 232,854
2023-08-25 $21.80 $22.01 $21.80 $21.92 $21.92 353,153
2023-08-24 $22.07 $22.15 $21.79 $21.79 $21.79 678,260
2023-08-23 $21.97 $22.13 $21.97 $22.08 $22.08 464,880
2023-08-22 $21.97 $22.08 $21.89 $21.95 $21.95 517,748
2023-08-21 $21.91 $22.06 $21.88 $21.98 $21.98 229,247
2023-08-18 $21.94 $22.11 $21.92 $21.97 $21.97 644,521
2023-08-17 $22.22 $22.34 $22.04 $22.04 $22.04 276,857
2023-08-16 $22.29 $22.32 $22.01 $22.01 $22.01 341,348
2023-08-15 $22.40 $22.45 $22.33 $22.35 $22.35 198,001
2023-08-14 $22.37 $22.51 $22.37 $22.50 $22.50 280,006
2023-08-11 $22.23 $22.49 $22.23 $22.43 $22.43 261,137
2023-08-10 $22.30 $22.63 $22.29 $22.36 $22.36 390,784
2023-08-09 $22.38 $22.38 $22.12 $22.18 $22.18 359,580
2023-08-08 $22.02 $22.34 $22.02 $22.32 $22.32 236,673
2023-08-07 $22.18 $22.23 $22.04 $22.21 $22.21 214,842
2023-08-04 $22.34 $22.44 $22.09 $22.10 $22.10 252,902
2023-08-03 $22.26 $22.43 $22.15 $22.29 $22.29 429,296
2023-08-02 $22.39 $22.49 $22.32 $22.34 $22.34 734,006
2023-08-01 $22.55 $22.57 $22.41 $22.53 $22.53 217,270
2023-07-31 $22.23 $22.44 $22.23 $22.42 $22.42 360,599
2023-07-28 $22.15 $22.38 $22.14 $22.23 $22.23 368,456
2023-07-27 $22.34 $22.55 $22.07 $22.10 $22.10 413,132
2023-07-26 $22.31 $22.32 $21.97 $22.07 $22.07 335,707
2023-07-25 $22.41 $22.60 $22.18 $22.29 $22.29 222,794
2023-07-24 $22.20 $22.45 $22.20 $22.33 $22.33 332,685
2023-07-21 $22.30 $22.39 $22.16 $22.21 $22.21 687,833
2023-07-20 $22.08 $22.31 $22.00 $22.22 $22.22 7,054,974
2023-07-19 $21.73 $22.10 $21.73 $22.09 $22.09 5,068,608
2023-07-18 $21.26 $21.59 $21.19 $21.45 $21.45 664,310
2023-07-17 $21.31 $21.37 $21.16 $21.17 $21.17 787,913
2023-07-14 $21.80 $21.86 $21.46 $21.47 $21.47 1,201,676
2023-07-13 $22.07 $22.10 $21.94 $22.07 $22.07 1,001,175
2023-07-12 $22.49 $22.52 $22.20 $22.21 $22.21 1,101,122
2023-07-11 $22.09 $22.34 $22.09 $22.34 $22.34 904,465
2023-07-10 $22.01 $22.24 $21.98 $22.05 $22.05 8,922,066
2023-07-07 $21.89 $22.29 $21.89 $22.06 $22.06 340,777
2023-07-06 $21.91 $22.17 $21.78 $21.98 $21.98 431,347
2023-07-05 $22.02 $22.23 $21.95 $22.16 $22.16 681,392
2023-07-03 $22.03 $22.19 $22.01 $22.19 $22.19 182,025
2023-06-30 $22.10 $22.20 $22.05 $22.10 $22.10 780,258
2023-06-29 $21.79 $21.97 $21.79 $21.95 $21.95 376,768
2023-06-28 $21.78 $21.82 $21.56 $21.82 $21.82 249,147
2023-06-27 $21.28 $21.81 $21.28 $21.76 $21.76 291,658
2023-06-26 $21.05 $21.33 $21.05 $21.28 $21.28 234,791
2023-06-23 $21.18 $21.26 $21.01 $21.03 $21.03 353,290
2023-06-22 $21.38 $21.38 $21.18 $21.33 $21.33 333,166
2023-06-21 $21.66 $21.66 $21.39 $21.39 $21.39 335,869
2023-06-20 $22.07 $22.13 $21.76 $21.76 $21.76 533,882
2023-06-16 $22.31 $22.40 $22.12 $22.15 $22.15 786,606
2023-06-15 $21.86 $22.29 $21.86 $22.23 $22.23 266,615
2023-06-14 $22.07 $22.23 $21.89 $21.98 $21.98 601,694
2023-06-13 $21.89 $22.05 $21.87 $21.95 $21.95 222,466
2023-06-12 $21.51 $21.81 $21.47 $21.81 $21.81 183,504
2023-06-09 $21.60 $21.71 $21.40 $21.42 $21.42 219,268
2023-06-08 $21.53 $21.61 $21.39 $21.59 $21.59 157,117
2023-06-07 $21.23 $21.58 $21.23 $21.56 $21.56 236,480
2023-06-06 $21.40 $21.40 $21.17 $21.33 $21.21 253,757
2023-06-05 $21.47 $21.59 $21.41 $21.48 $21.36 288,340
2023-06-02 $21.17 $21.55 $21.17 $21.49 $21.49 378,587
2023-06-01 $21.43 $21.52 $21.26 $21.43 $21.43 661,725
2023-05-31 $21.47 $21.56 $21.34 $21.43 $21.43 600,869
2023-05-30 $21.51 $21.65 $21.41 $21.57 $21.57 449,322
2023-05-26 $21.08 $21.49 $21.02 $21.46 $21.46 208,677
2023-05-25 $21.15 $21.15 $20.91 $20.98 $20.98 492,539
2023-05-24 $21.37 $21.38 $21.07 $21.16 $21.16 474,530
2023-05-23 $21.61 $21.74 $21.44 $21.45 $21.45 310,351
2023-05-22 $21.66 $21.78 $21.56 $21.67 $21.67 491,656
2023-05-19 $21.75 $21.83 $21.56 $21.58 $21.58 825,542
2023-05-18 $21.18 $21.68 $21.18 $21.67 $21.67 2,386,709
2023-05-17 $21.25 $21.49 $21.14 $21.39 $21.39 465,854
2023-05-16 $21.40 $21.42 $21.12 $21.14 $21.14 548,951
2023-05-15 $21.30 $21.51 $21.29 $21.46 $21.46 199,323
2023-05-12 $21.38 $21.40 $21.19 $21.31 $21.31 2,167,195
2023-05-11 $21.37 $21.41 $21.25 $21.36 $21.36 490,232
2023-05-10 $21.60 $21.60 $21.15 $21.40 $21.40 461,411
2023-05-09 $21.48 $21.48 $21.29 $21.41 $21.41 509,784
2023-05-08 $21.67 $21.70 $21.50 $21.65 $21.65 1,121,223
2023-05-05 $21.60 $21.69 $21.35 $21.66 $21.66 288,291
2023-05-04 $21.75 $21.75 $21.46 $21.48 $21.48 1,436,969
2023-05-03 $22.04 $22.16 $21.83 $21.86 $21.86 597,806
2023-05-02 $22.40 $22.40 $21.86 $21.95 $21.95 599,262
2023-05-01 $22.64 $22.72 $22.54 $22.60 $22.60 899,080
2023-04-28 $22.03 $22.56 $21.98 $22.54 $22.54 462,441
2023-04-27 $21.53 $22.10 $21.47 $22.10 $22.10 755,227
2023-04-26 $21.45 $21.57 $21.23 $21.27 $21.27 961,140
2023-04-25 $21.70 $21.72 $21.52 $21.52 $21.52 924,501
2023-04-24 $21.81 $21.88 $21.64 $21.78 $21.78 387,463
2023-04-21 $21.76 $21.83 $21.64 $21.81 $21.81 1,533,780
2023-04-20 $21.93 $21.93 $21.62 $21.67 $21.67 343,995
2023-04-19 $22.36 $22.36 $22.21 $22.25 $22.25 880,040
2023-04-18 $22.82 $22.85 $22.47 $22.56 $22.56 207,986
2023-04-17 $22.66 $22.76 $22.58 $22.75 $22.75 646,238
2023-04-14 $22.85 $22.93 $22.50 $22.65 $22.65 832,407
2023-04-13 $22.72 $22.93 $22.69 $22.91 $22.91 795,602
2023-04-12 $23.22 $23.22 $22.64 $22.67 $22.67 1,931,113
2023-04-11 $23.00 $23.16 $22.99 $23.05 $23.05 265,006
2023-04-10 $22.78 $23.04 $22.75 $23.04 $23.04 1,305,119
2023-04-06 $22.71 $22.96 $22.69 $22.90 $22.90 253,408
2023-04-05 $22.94 $23.06 $22.88 $23.02 $23.02 358,179
2023-04-04 $23.21 $23.21 $22.80 $22.96 $22.96 760,620
2023-04-03 $23.12 $23.19 $23.02 $23.09 $23.09 1,113,447
2023-03-31 $22.74 $23.17 $22.73 $23.16 $23.16 187,204
2023-03-30 $22.77 $22.80 $22.56 $22.67 $22.67 309,601
2023-03-29 $22.45 $22.59 $22.34 $22.55 $22.55 538,823
2023-03-28 $22.31 $22.42 $22.12 $22.20 $22.20 305,945
2023-03-27 $22.31 $22.46 $22.26 $22.33 $22.33 741,689
2023-03-24 $22.10 $22.23 $21.87 $22.21 $22.21 1,136,712
2023-03-23 $22.17 $22.43 $21.91 $22.10 $22.10 771,654
2023-03-22 $22.85 $22.87 $22.23 $22.23 $22.07 963,465
2023-03-21 $22.65 $22.85 $22.64 $22.77 $22.60 1,791,657
2023-03-20 $22.35 $22.66 $22.34 $22.51 $22.34 1,354,931
2023-03-17 $22.39 $22.47 $22.13 $22.33 $22.17 922,581
2023-03-16 $22.20 $22.50 $22.04 $22.44 $22.27 690,900
2023-03-15 $21.93 $22.28 $21.91 $22.24 $22.08 848,720
2023-03-14 $22.31 $22.39 $22.03 $22.26 $22.26 1,211,856
2023-03-13 $21.84 $22.26 $21.72 $22.00 $22.00 2,293,388
2023-03-10 $22.31 $22.34 $21.88 $22.06 $22.06 1,314,055
2023-03-09 $22.81 $22.93 $22.34 $22.36 $22.36 985,320
2023-03-08 $22.79 $22.91 $22.65 $22.78 $22.78 845,102
2023-03-07 $23.10 $23.21 $22.64 $22.72 $22.72 1,837,298
2023-03-06 $23.22 $23.31 $23.05 $23.07 $23.07 2,445,902
2023-03-03 $22.92 $23.04 $22.79 $23.00 $23.00 685,916
2023-03-02 $22.59 $22.77 $22.50 $22.76 $22.76 1,190,796
2023-03-01 $22.83 $22.92 $22.62 $22.73 $22.73 489,162
2023-02-28 $22.86 $23.05 $22.75 $22.88 $22.88 718,645
2023-02-27 $23.07 $23.23 $22.87 $22.92 $22.92 1,366,631
2023-02-24 $23.09 $23.09 $22.79 $22.93 $22.93 1,354,354
2023-02-23 $23.66 $23.70 $23.15 $23.41 $23.41 520,698
2023-02-22 $23.49 $23.63 $23.36 $23.54 $23.54 416,498
2023-02-21 $23.94 $23.94 $23.43 $23.44 $23.44 720,401
2023-02-17 $24.25 $24.28 $24.02 $24.20 $24.20 408,428
2023-02-16 $24.06 $24.54 $24.06 $24.24 $24.24 580,474
2023-02-15 $23.65 $24.15 $23.65 $24.13 $24.13 341,688
2023-02-14 $23.66 $23.90 $23.45 $23.81 $23.81 375,734
2023-02-13 $23.55 $23.82 $23.47 $23.75 $23.75 1,516,568
2023-02-10 $23.31 $23.51 $23.22 $23.49 $23.49 556,544
2023-02-09 $23.90 $23.90 $23.27 $23.32 $23.32 306,402
2023-02-08 $23.98 $24.00 $23.60 $23.69 $23.69 724,547
2023-02-07 $24.17 $24.30 $23.82 $24.22 $24.22 437,769
2023-02-06 $24.42 $24.67 $24.16 $24.24 $24.24 323,696
2023-02-03 $24.90 $24.90 $24.49 $24.59 $24.59 642,544
2023-02-02 $24.81 $25.24 $24.64 $25.14 $25.14 618,058
2023-02-01 $24.27 $24.77 $24.03 $24.64 $24.64 794,155
2023-01-31 $23.97 $24.32 $23.91 $24.32 $24.32 345,700
2023-01-30 $23.97 $24.21 $23.97 $24.00 $24.00 654,411
2023-01-27 $24.11 $24.35 $24.00 $24.21 $24.21 920,838
2023-01-26 $24.24 $24.35 $24.01 $24.20 $24.20 862,200
2023-01-25 $23.95 $24.21 $23.78 $24.19 $24.19 937,650
2023-01-24 $23.78 $24.26 $23.78 $23.97 $23.97 605,092
2023-01-23 $23.75 $24.13 $23.74 $24.00 $24.00 473,074
2023-01-20 $23.30 $23.74 $23.13 $23.72 $23.72 427,367
2023-01-19 $23.46 $23.46 $23.16 $23.32 $23.32 698,155
2023-01-18 $23.98 $24.02 $23.51 $23.53 $23.53 1,353,814
2023-01-17 $24.08 $24.12 $23.79 $23.91 $23.91 422,797
2023-01-13 $23.96 $24.20 $23.92 $24.16 $24.16 266,184
2023-01-12 $24.00 $24.22 $23.81 $24.15 $24.15 291,598
2023-01-11 $23.92 $23.98 $23.73 $23.97 $23.97 275,153
2023-01-10 $23.58 $23.85 $23.52 $23.84 $23.84 1,284,255
2023-01-09 $23.60 $23.88 $23.57 $23.62 $23.62 694,057
2023-01-06 $23.28 $23.68 $23.20 $23.58 $23.58 1,132,477
2023-01-05 $22.96 $23.18 $22.74 $23.06 $23.06 919,980
2023-01-04 $22.90 $23.18 $22.79 $22.97 $22.97 388,083
2023-01-03 $22.60 $22.77 $22.33 $22.64 $22.64 711,313
2022-12-30 $22.26 $22.44 $22.17 $22.43 $22.43 3,013,285
2022-12-29 $22.03 $22.48 $22.03 $22.41 $22.41 670,927
2022-12-28 $22.20 $22.33 $21.89 $21.91 $21.91 2,736,923
2022-12-27 $22.23 $22.31 $22.00 $22.24 $22.24 476,951
2022-12-23 $22.02 $22.23 $21.91 $22.21 $22.21 963,811
2022-12-22 $21.95 $22.07 $21.65 $22.06 $22.06 1,606,705
2022-12-21 $21.96 $22.28 $21.96 $22.14 $22.14 1,063,799
2022-12-20 $21.69 $21.89 $21.59 $21.82 $21.82 337,307
2022-12-19 $22.00 $22.08 $21.63 $21.75 $21.75 4,922,763
2022-12-16 $21.96 $22.06 $21.77 $21.96 $21.96 6,711,324
2022-12-15 $22.52 $22.63 $22.15 $22.18 $22.18 690,304
2022-12-14 $22.93 $23.19 $22.63 $22.76 $22.76 879,463
2022-12-13 $23.63 $23.87 $23.16 $23.32 $23.32 807,091
2022-12-12 $23.02 $23.33 $22.92 $23.33 $23.17 307,656
2022-12-09 $22.82 $23.14 $22.82 $22.94 $22.78 348,190
2022-12-08 $22.86 $23.03 $22.78 $22.93 $22.77 325,085
2022-12-07 $22.64 $22.74 $22.45 $22.63 $22.47 501,182
2022-12-06 $23.10 $23.10 $22.55 $22.73 $22.57 458,727
2022-12-05 $23.47 $23.51 $23.02 $23.07 $22.91 687,170
2022-12-02 $23.31 $23.66 $23.25 $23.60 $23.43 368,578
2022-12-01 $23.88 $23.97 $23.57 $23.66 $23.49 645,493
2022-11-30 $23.12 $23.77 $22.98 $23.77 $23.60 978,817
2022-11-29 $23.08 $23.15 $22.94 $23.09 $22.93 469,845
2022-11-28 $23.36 $23.36 $23.02 $23.09 $22.93 1,022,023
2022-11-25 $23.46 $23.55 $23.43 $23.43 $23.43 144,714
2022-11-23 $23.25 $23.49 $23.25 $23.38 $23.38 247,885
2022-11-22 $22.95 $23.30 $22.93 $23.27 $23.27 480,857
2022-11-21 $22.98 $23.12 $22.79 $22.88 $22.88 491,543
2022-11-18 $22.95 $23.16 $22.93 $23.04 $23.04 390,749
2022-11-17 $22.53 $22.86 $22.38 $22.78 $22.78 981,239
2022-11-16 $22.90 $22.90 $22.51 $22.59 $22.59 481,287
2022-11-15 $23.17 $23.28 $22.69 $22.87 $22.87 1,606,252
2022-11-14 $22.80 $23.18 $22.80 $22.85 $22.85 833,718
2022-11-11 $22.56 $22.94 $22.45 $22.89 $22.89 646,893
2022-11-10 $22.39 $22.62 $22.19 $22.61 $22.61 651,455
2022-11-09 $22.16 $22.16 $21.57 $21.57 $21.57 1,624,868
2022-11-08 $22.17 $22.53 $21.96 $22.20 $22.20 982,078
2022-11-07 $22.21 $22.27 $21.97 $22.18 $22.18 518,311
2022-11-04 $22.33 $22.34 $21.83 $22.11 $22.11 1,220,737
2022-11-03 $22.15 $22.15 $21.91 $21.98 $21.98 1,681,735
2022-11-02 $23.09 $23.37 $22.62 $22.62 $22.62 1,479,873
2022-11-01 $23.30 $23.40 $22.97 $23.05 $23.05 487,983
2022-10-31 $23.04 $23.10 $22.81 $23.03 $23.03 845,088
2022-10-28 $22.57 $23.19 $22.49 $23.16 $23.16 511,613
2022-10-27 $22.71 $22.99 $22.45 $22.50 $22.50 923,490
2022-10-26 $22.36 $22.65 $22.29 $22.31 $22.31 633,105
2022-10-25 $21.79 $22.29 $21.70 $22.28 $22.28 3,835,212
2022-10-24 $21.56 $21.83 $21.54 $21.76 $21.76 3,699,055
2022-10-21 $21.23 $21.50 $21.09 $21.43 $21.43 781,990
2022-10-20 $21.29 $21.64 $21.18 $21.31 $21.31 389,527
2022-10-19 $21.32 $21.53 $21.09 $21.21 $21.21 667,857
2022-10-18 $21.64 $21.80 $21.24 $21.49 $21.49 2,056,488
2022-10-17 $20.97 $21.36 $20.97 $21.26 $21.26 784,562
2022-10-14 $21.18 $21.25 $20.63 $20.67 $20.67 996,790
2022-10-13 $20.06 $21.06 $20.00 $20.95 $20.95 1,428,371
2022-10-12 $20.66 $20.66 $20.40 $20.40 $20.40 871,569
2022-10-11 $20.89 $20.89 $20.49 $20.61 $20.61 1,250,945
2022-10-10 $21.17 $21.24 $20.75 $20.92 $20.92 5,044,122
2022-10-07 $21.63 $21.63 $21.06 $21.13 $21.13 801,985
2022-10-06 $22.21 $22.35 $21.78 $21.82 $21.82 703,528
2022-10-05 $22.04 $22.29 $21.80 $22.16 $22.16 503,639
2022-10-04 $22.03 $22.37 $22.03 $22.35 $22.35 870,319
2022-10-03 $21.02 $21.83 $21.02 $21.73 $21.73 1,143,431
2022-09-30 $21.26 $21.41 $20.85 $20.88 $20.88 1,350,429
2022-09-29 $21.54 $21.54 $21.04 $21.23 $21.23 868,160
2022-09-28 $21.32 $21.85 $21.32 $21.75 $21.75 1,718,745
2022-09-27 $21.49 $21.68 $21.05 $21.20 $21.20 1,517,879
2022-09-26 $21.60 $21.71 $21.13 $21.23 $21.23 1,330,973
2022-09-23 $22.01 $22.01 $21.52 $21.79 $21.69 4,985,518
2022-09-22 $22.47 $22.47 $22.16 $22.17 $22.07 1,006,279
2022-09-21 $23.09 $23.19 $22.52 $22.53 $22.53 3,002,059
2022-09-20 $23.42 $23.42 $22.96 $23.06 $23.06 1,112,524
2022-09-19 $23.46 $23.54 $23.23 $23.52 $23.52 967,130
2022-09-16 $23.41 $23.61 $23.36 $23.57 $23.57 867,843
2022-09-15 $23.82 $24.01 $23.61 $23.68 $23.68 847,842
2022-09-14 $24.11 $24.11 $23.78 $23.94 $23.94 689,274
2022-09-13 $24.60 $24.60 $23.89 $23.94 $23.94 702,177
2022-09-12 $25.03 $25.20 $24.88 $25.05 $25.05 839,456
2022-09-09 $24.56 $24.90 $24.51 $24.86 $24.86 330,409
2022-09-08 $24.22 $24.48 $24.02 $24.37 $24.37 1,274,640
2022-09-07 $24.00 $24.36 $24.00 $24.30 $24.30 797,802
2022-09-06 $24.36 $24.36 $23.89 $23.98 $23.98 1,278,202
2022-09-02 $24.97 $24.97 $24.18 $24.28 $24.28 670,745
2022-09-01 $24.58 $24.77 $24.47 $24.76 $24.76 446,142
2022-08-31 $25.07 $25.14 $24.71 $24.75 $24.75 612,480
2022-08-30 $25.25 $25.32 $24.83 $24.88 $24.88 699,723
2022-08-29 $25.23 $25.42 $25.19 $25.20 $25.20 443,855
2022-08-26 $26.02 $26.14 $25.38 $25.39 $25.39 1,201,570
2022-08-25 $25.78 $26.07 $25.70 $26.07 $26.07 201,390
2022-08-24 $25.58 $25.82 $25.56 $25.65 $25.65 201,093
2022-08-23 $25.79 $26.01 $25.65 $25.65 $25.65 338,960
2022-08-22 $26.19 $26.23 $25.81 $25.85 $25.85 530,996
2022-08-19 $26.57 $26.57 $26.27 $26.44 $26.44 605,292
2022-08-18 $26.71 $26.71 $26.46 $26.67 $26.67 258,491
2022-08-17 $26.78 $26.78 $26.46 $26.49 $26.49 733,180
2022-08-16 $26.80 $27.17 $26.80 $27.03 $27.03 361,121
2022-08-15 $26.73 $27.02 $26.69 $27.01 $27.01 443,991
2022-08-12 $26.61 $26.88 $26.51 $26.87 $26.87 269,415
2022-08-11 $26.58 $26.83 $26.39 $26.41 $26.41 429,464
2022-08-10 $26.18 $26.42 $26.18 $26.37 $26.37 335,945
2022-08-09 $26.11 $26.11 $25.79 $25.86 $25.86 385,240
2022-08-08 $26.19 $26.49 $26.07 $26.14 $26.14 596,450
2022-08-05 $25.80 $26.13 $25.78 $26.11 $26.11 1,068,422
2022-08-04 $25.93 $26.20 $25.92 $26.07 $26.07 620,758
2022-08-03 $25.55 $26.01 $25.41 $25.92 $25.92 391,387
2022-08-02 $25.47 $25.66 $25.40 $25.40 $25.40 415,102
2022-08-01 $25.35 $25.66 $25.33 $25.50 $25.50 571,155
2022-07-29 $25.56 $25.62 $25.26 $25.54 $25.54 649,960
2022-07-28 $25.70 $25.92 $25.49 $25.82 $25.82 659,175
2022-07-27 $25.81 $26.18 $25.71 $26.05 $26.05 406,410
2022-07-26 $25.53 $25.73 $25.52 $25.63 $25.63 649,548
2022-07-25 $25.72 $25.81 $25.56 $25.67 $25.67 316,609
2022-07-22 $25.99 $26.05 $25.51 $25.74 $25.74 485,631
2022-07-21 $25.75 $26.37 $25.53 $26.21 $26.21 676,630
2022-07-20 $26.06 $26.27 $25.90 $26.13 $26.13 475,008
2022-07-19 $25.61 $26.07 $25.61 $26.04 $26.04 1,048,321
2022-07-18 $25.77 $25.77 $25.37 $25.44 $25.44 234,731
2022-07-15 $25.38 $25.62 $25.18 $25.61 $25.61 939,725
2022-07-14 $24.91 $25.14 $24.74 $25.09 $25.09 581,939
2022-07-13 $24.96 $25.43 $24.92 $25.26 $25.26 456,678
2022-07-12 $25.16 $25.62 $25.16 $25.31 $25.31 554,892
2022-07-11 $25.56 $25.56 $25.11 $25.17 $25.17 1,997,088
2022-07-08 $25.55 $25.83 $25.43 $25.65 $25.65 487,236
2022-07-07 $25.52 $25.67 $25.49 $25.61 $25.61 266,600
2022-07-06 $25.45 $25.60 $25.22 $25.44 $25.44 447,658
2022-07-05 $25.09 $25.44 $24.76 $25.44 $25.44 416,820
2022-07-01 $25.13 $25.46 $24.94 $25.41 $25.41 742,678
2022-06-30 $25.03 $25.38 $24.81 $25.13 $25.13 1,208,905
2022-06-29 $25.20 $25.26 $24.94 $25.24 $25.24 1,012,287
2022-06-28 $25.69 $26.02 $25.19 $25.20 $25.20 602,938
2022-06-27 $25.77 $25.84 $25.59 $25.67 $25.67 630,353
2022-06-24 $25.49 $25.80 $25.42 $25.76 $25.76 947,155
2022-06-23 $25.07 $25.34 $24.94 $25.31 $25.31 523,288
2022-06-22 $24.61 $25.16 $24.61 $24.90 $24.90 554,724
2022-06-21 $24.73 $24.98 $24.72 $24.86 $24.86 630,934
2022-06-17 $24.05 $24.61 $24.05 $24.53 $24.53 3,264,146
2022-06-16 $24.55 $24.58 $23.77 $23.96 $23.96 1,883,404
2022-06-15 $24.92 $25.35 $24.66 $25.03 $25.03 1,023,567
2022-06-14 $25.01 $25.16 $24.48 $24.66 $24.66 1,117,885
2022-06-13 $25.38 $25.45 $24.75 $24.85 $24.85 2,476,151
2022-06-10 $26.13 $26.17 $25.82 $25.83 $25.83 2,852,518
2022-06-09 $26.94 $27.01 $26.42 $26.42 $26.42 951,504
2022-06-08 $27.18 $27.48 $27.09 $27.14 $26.98 1,116,640
2022-06-07 $26.90 $27.22 $26.76 $27.18 $27.02 376,160
2022-06-06 $27.22 $27.37 $26.95 $27.03 $26.87 385,400
2022-06-03 $27.22 $27.29 $26.92 $26.98 $26.82 504,811
2022-06-02 $27.11 $27.46 $26.81 $27.44 $27.28 2,082,345
2022-06-01 $27.42 $27.51 $26.93 $27.18 $27.02 1,330,742
2022-05-31 $27.40 $27.54 $27.16 $27.33 $27.17 3,073,592
2022-05-27 $27.11 $27.54 $27.11 $27.54 $27.38 665,386
2022-05-26 $26.81 $27.24 $26.69 $27.05 $26.89 735,558
2022-05-25 $26.31 $26.81 $26.22 $26.71 $26.56 691,566
2022-05-24 $26.09 $26.36 $25.66 $26.29 $26.14 727,661
2022-05-23 $26.32 $26.43 $25.95 $26.30 $26.15 1,315,143
2022-05-20 $26.10 $26.18 $25.46 $26.04 $25.89 685,270
2022-05-19 $25.78 $26.08 $25.55 $25.84 $25.69 712,117
2022-05-18 $26.93 $26.97 $26.39 $26.47 $26.32 838,647
2022-05-17 $26.69 $27.12 $26.57 $27.11 $26.95 632,913
2022-05-16 $26.43 $26.59 $26.26 $26.36 $26.21 590,576
2022-05-13 $26.01 $26.54 $26.00 $26.46 $26.31 1,415,874
2022-05-12 $25.26 $25.82 $25.23 $25.81 $25.66 2,932,855
2022-05-11 $25.91 $26.17 $25.32 $25.35 $25.20 1,178,831
2022-05-10 $26.34 $26.34 $25.68 $25.97 $25.82 1,262,642
2022-05-09 $26.11 $26.35 $25.81 $25.92 $25.77 1,493,014
2022-05-06 $26.55 $26.76 $26.20 $26.40 $26.25 826,211
2022-05-05 $27.25 $27.34 $26.53 $26.76 $26.61 817,071
2022-05-04 $26.54 $27.40 $26.41 $27.36 $27.20 934,667
2022-05-03 $26.34 $26.70 $26.23 $26.51 $26.36 1,109,115
2022-05-02 $26.12 $26.53 $25.89 $26.40 $26.25 571,824
2022-04-29 $27.04 $27.06 $25.95 $25.98 $25.83 511,652
2022-04-28 $27.19 $27.28 $26.59 $27.13 $26.97 1,429,590
2022-04-27 $27.56 $27.61 $27.05 $27.05 $26.89 617,058
2022-04-26 $28.13 $28.25 $27.52 $27.53 $27.37 548,741
2022-04-25 $28.23 $28.36 $27.71 $28.34 $28.18 873,495
2022-04-22 $29.02 $29.03 $28.29 $28.31 $28.15 1,164,876
2022-04-21 $29.92 $30.05 $29.19 $29.24 $29.07 753,347
2022-04-20 $29.66 $29.92 $29.58 $29.65 $29.48 366,541
2022-04-19 $29.09 $29.71 $29.09 $29.65 $29.48 581,288
2022-04-18 $29.26 $29.50 $28.93 $29.07 $28.90 5,110,511
2022-04-14 $29.81 $29.84 $29.40 $29.43 $29.26 896,139
2022-04-13 $29.34 $29.85 $29.31 $29.79 $29.62 230,080
2022-04-12 $29.63 $29.83 $29.24 $29.32 $29.15 889,282
2022-04-11 $29.60 $29.92 $29.47 $29.49 $29.32 592,176
2022-04-08 $29.59 $29.88 $29.38 $29.69 $29.52 271,451
2022-04-07 $29.70 $29.74 $29.28 $29.61 $29.44 459,284
2022-04-06 $29.85 $29.96 $29.65 $29.79 $29.62 483,068
2022-04-05 $30.26 $30.48 $29.98 $30.07 $29.89 321,866
2022-04-04 $30.16 $30.48 $30.10 $30.44 $30.26 420,839
2022-04-01 $29.96 $30.15 $29.67 $30.13 $29.96 441,133
2022-03-31 $30.25 $30.34 $29.88 $29.89 $29.72 673,794
2022-03-30 $30.25 $30.43 $30.20 $30.31 $30.14 813,287
2022-03-29 $30.09 $30.40 $30.09 $30.36 $30.19 791,163
2022-03-28 $29.76 $29.90 $29.51 $29.90 $29.73 335,392
2022-03-25 $29.62 $29.80 $29.46 $29.79 $29.62 607,147
2022-03-24 $29.45 $29.63 $29.35 $29.63 $29.46 400,096
2022-03-23 $29.89 $29.98 $29.50 $29.50 $29.18 1,225,801
2022-03-22 $29.83 $30.19 $29.83 $30.04 $29.71 309,774
2022-03-21 $29.93 $30.11 $29.63 $29.80 $29.47 418,030
2022-03-18 $29.66 $30.12 $29.65 $30.00 $29.67 712,386
2022-03-17 $29.43 $29.86 $29.39 $29.83 $29.50 1,096,517
2022-03-16 $29.26 $29.61 $28.98 $29.59 $29.27 662,269
2022-03-15 $28.88 $29.22 $28.87 $29.15 $28.83 594,175
2022-03-14 $28.98 $29.21 $28.61 $28.69 $28.38 1,868,506
2022-03-11 $29.44 $29.64 $28.98 $29.00 $28.68 1,830,364
2022-03-10 $29.15 $29.36 $28.96 $29.25 $28.93 767,329
2022-03-09 $29.69 $29.76 $29.46 $29.51 $29.19 495,032
2022-03-08 $29.37 $29.76 $29.00 $29.10 $28.78 1,820,005
2022-03-07 $29.68 $29.70 $29.33 $29.35 $29.03 4,857,794
2022-03-04 $29.76 $29.95 $29.65 $29.84 $29.51 541,197
2022-03-03 $30.30 $30.53 $29.95 $30.10 $29.77 876,873
2022-03-02 $29.88 $30.18 $29.70 $30.08 $29.75 603,276
2022-03-01 $30.00 $30.12 $29.53 $29.68 $29.35 1,001,742
2022-02-28 $29.91 $30.27 $29.75 $30.09 $29.76 882,300
2022-02-25 $29.58 $30.35 $29.58 $30.30 $29.97 804,785
2022-02-24 $28.52 $29.55 $28.50 $29.49 $29.17 799,067
2022-02-23 $29.91 $29.95 $29.04 $29.08 $28.76 992,634
2022-02-22 $30.13 $30.20 $29.64 $29.81 $29.48 861,577
2022-02-18 $29.86 $30.25 $29.83 $30.08 $29.75 486,591
2022-02-17 $30.41 $30.51 $30.06 $30.09 $29.76 383,684
2022-02-16 $30.33 $30.61 $30.22 $30.53 $30.20 427,046
2022-02-15 $30.09 $30.56 $30.09 $30.54 $30.21 245,279
2022-02-14 $30.00 $30.06 $29.65 $29.84 $29.51 795,524
2022-02-11 $30.58 $30.66 $29.98 $30.04 $29.71 746,919
2022-02-10 $30.72 $31.08 $30.45 $30.55 $30.21 416,917
2022-02-09 $30.86 $31.24 $30.86 $31.24 $30.89 368,216
2022-02-08 $30.52 $30.74 $30.45 $30.65 $30.31 547,766
2022-02-07 $30.57 $30.68 $30.43 $30.50 $30.17 441,935
2022-02-04 $30.53 $30.78 $30.25 $30.55 $30.21 335,557
2022-02-03 $30.86 $31.03 $30.69 $30.69 $30.35 475,411
2022-02-02 $30.99 $31.10 $30.82 $31.03 $30.69 443,267
2022-02-01 $30.66 $31.00 $30.57 $30.96 $30.62 984,032
2022-01-31 $30.41 $30.97 $30.32 $30.93 $30.59 714,002
2022-01-28 $29.61 $30.52 $29.55 $30.51 $30.18 1,081,096
2022-01-27 $29.75 $30.39 $29.58 $29.66 $29.33 988,803
2022-01-26 $30.63 $30.72 $29.60 $29.81 $29.48 1,334,149
2022-01-25 $30.43 $30.74 $30.06 $30.46 $30.13 1,751,123
2022-01-24 $30.53 $30.91 $29.86 $30.86 $30.52 7,588,755
2022-01-21 $31.18 $31.28 $30.65 $30.68 $30.34 884,074
2022-01-20 $31.69 $32.00 $31.20 $31.22 $30.88 388,034
2022-01-19 $31.66 $31.83 $31.47 $31.54 $31.19 471,681
2022-01-18 $31.98 $32.03 $31.70 $31.79 $31.44 403,771
2022-01-14 $32.44 $32.44 $32.13 $32.40 $32.04 884,319
2022-01-13 $32.64 $32.76 $32.42 $32.49 $32.13 363,196
2022-01-12 $32.86 $33.04 $32.65 $32.70 $32.34 366,401
2022-01-11 $32.58 $32.85 $32.40 $32.84 $32.48 244,592
2022-01-10 $32.42 $32.58 $32.15 $32.55 $32.19 485,443
2022-01-07 $32.48 $32.72 $32.45 $32.53 $32.17 294,112
2022-01-06 $32.56 $32.83 $32.48 $32.56 $32.20 654,980
2022-01-05 $32.90 $33.20 $32.54 $32.56 $32.20 387,876
2022-01-04 $33.16 $33.32 $32.87 $32.95 $32.59 513,334
2022-01-03 $32.90 $33.19 $32.83 $33.15 $32.79 458,035
2021-12-31 $33.12 $33.24 $32.91 $32.91 $32.55 396,084
2021-12-30 $33.18 $33.31 $33.10 $33.13 $32.77 1,111,436
2021-12-29 $33.08 $33.25 $33.03 $33.11 $32.75 145,230
2021-12-28 $33.06 $33.33 $33.03 $33.15 $32.79 268,464
2021-12-27 $32.79 $33.13 $32.79 $33.11 $32.75 319,902
2021-12-23 $32.65 $32.92 $32.64 $32.83 $32.47 276,631
2021-12-22 $32.37 $32.55 $32.18 $32.51 $32.15 194,686
2021-12-21 $32.16 $32.49 $32.16 $32.40 $32.04 603,476
2021-12-20 $32.01 $32.11 $31.79 $32.07 $31.72 404,653
2021-12-17 $31.78 $32.39 $31.71 $32.31 $31.96 471,436
2021-12-16 $31.74 $32.13 $31.74 $31.90 $31.55 638,324
2021-12-15 $31.33 $31.66 $31.20 $31.63 $31.28 719,886
2021-12-14 $31.01 $31.60 $31.01 $31.35 $31.01 4,558,204
2021-12-13 $31.40 $31.54 $31.21 $31.34 $31.00 458,699
2021-12-10 $31.48 $31.65 $31.37 $31.63 $31.19 1,136,454
2021-12-09 $31.39 $31.62 $31.20 $31.28 $30.85 382,535
2021-12-08 $31.42 $31.65 $31.20 $31.33 $30.90 271,774
2021-12-07 $31.53 $31.79 $31.30 $31.45 $31.02 533,893
2021-12-06 $31.43 $31.62 $31.29 $31.32 $30.89 913,021
2021-12-03 $31.23 $31.33 $30.99 $31.23 $30.80 4,946,028
2021-12-02 $30.41 $31.30 $30.41 $31.15 $30.72 537,239
2021-12-01 $31.14 $31.30 $30.26 $30.27 $29.85 642,320
2021-11-30 $31.37 $31.42 $30.62 $30.72 $30.30 2,449,120
2021-11-29 $31.73 $31.73 $31.37 $31.54 $31.11 394,759
2021-11-26 $31.43 $31.63 $31.39 $31.48 $31.05 580,950
2021-11-24 $31.72 $31.94 $31.72 $31.90 $31.46 644,900
2021-11-23 $31.62 $31.92 $31.60 $31.83 $31.39 329,696
2021-11-22 $31.51 $31.98 $31.49 $31.63 $31.19 292,913
2021-11-19 $31.88 $31.88 $31.43 $31.51 $31.08 1,634,523
2021-11-18 $32.06 $32.09 $31.62 $31.91 $31.47 639,842
2021-11-17 $32.52 $32.58 $32.37 $32.55 $32.10 154,002
2021-11-16 $32.62 $32.83 $32.57 $32.58 $32.13 169,261
2021-11-15 $32.80 $32.80 $32.63 $32.70 $32.25 259,247
2021-11-12 $32.65 $32.78 $32.56 $32.69 $32.24 131,093
2021-11-11 $32.73 $32.82 $32.62 $32.62 $32.17 179,596
2021-11-10 $32.73 $33.09 $32.71 $32.77 $32.32 180,334
2021-11-09 $32.63 $32.82 $32.61 $32.77 $32.32 101,104
2021-11-08 $33.13 $33.13 $32.67 $32.71 $32.26 129,089
2021-11-05 $32.89 $33.31 $32.82 $33.09 $32.63 200,939
2021-11-04 $33.03 $33.17 $32.54 $32.69 $32.24 167,569
2021-11-03 $32.73 $33.20 $32.73 $33.17 $32.71 259,825
2021-11-02 $32.40 $32.79 $32.40 $32.75 $32.30 425,721
2021-11-01 $31.77 $32.19 $31.77 $32.14 $31.70 218,290
2021-10-29 $31.84 $32.07 $31.69 $31.80 $31.36 144,608
2021-10-28 $31.86 $32.22 $31.70 $32.03 $31.59 92,744
2021-10-27 $32.26 $32.31 $31.97 $31.98 $31.54 80,050
2021-10-26 $32.29 $32.48 $32.19 $32.20 $31.76 101,396
2021-10-25 $32.37 $32.37 $32.12 $32.15 $31.71 125,244
2021-10-22 $32.55 $32.56 $32.26 $32.35 $31.90 87,458
2021-10-21 $32.81 $32.81 $32.53 $32.62 $32.17 167,383
2021-10-20 $32.57 $32.86 $32.52 $32.81 $32.36 293,933
2021-10-19 $32.16 $32.38 $32.16 $32.37 $31.92 111,338
2021-10-18 $32.06 $32.22 $31.85 $32.08 $31.64 483,784
2021-10-15 $32.55 $32.55 $32.10 $32.15 $31.71 119,510
2021-10-14 $32.03 $32.40 $32.01 $32.34 $31.89 108,181
2021-10-13 $31.72 $31.84 $31.54 $31.79 $31.35 474,703
2021-10-12 $31.90 $31.90 $31.60 $31.67 $31.23 247,775
2021-10-11 $32.39 $32.39 $31.90 $31.90 $31.46 116,155
2021-10-08 $33.03 $33.03 $32.39 $32.41 $31.96 317,556
2021-10-07 $32.84 $33.19 $32.84 $33.00 $32.55 176,320
2021-10-06 $32.43 $32.60 $32.17 $32.59 $32.14 153,408
2021-10-05 $32.56 $32.92 $32.54 $32.68 $32.23 117,965
2021-10-04 $32.84 $32.91 $32.56 $32.63 $32.18 97,018
2021-10-01 $32.51 $33.03 $32.39 $32.86 $32.41 100,818
2021-09-30 $32.81 $32.88 $32.45 $32.45 $32.00 278,282
2021-09-29 $32.52 $32.85 $32.52 $32.70 $32.25 66,334
2021-09-28 $32.85 $32.88 $32.43 $32.46 $32.01 141,544
2021-09-27 $32.97 $33.11 $32.95 $33.00 $32.55 158,854
2021-09-24 $32.88 $33.13 $32.88 $33.05 $32.60 88,682
2021-09-23 $33.26 $33.63 $33.26 $33.42 $32.67 80,952
2021-09-22 $33.23 $33.47 $33.18 $33.19 $32.45 138,347
2021-09-21 $33.32 $33.53 $33.00 $33.04 $32.30 199,786
2021-09-20 $33.21 $33.38 $32.93 $33.21 $32.47 294,290
2021-09-17 $33.79 $33.83 $33.59 $33.65 $32.90 358,741
2021-09-16 $33.90 $34.03 $33.67 $33.83 $33.07 223,872
2021-09-15 $33.76 $34.15 $33.67 $33.84 $33.08 349,986
2021-09-14 $34.07 $34.14 $33.69 $33.75 $33.00 136,688
2021-09-13 $33.93 $34.17 $33.91 $34.06 $33.30 166,054
2021-09-10 $34.38 $34.38 $33.83 $33.83 $33.07 78,075
2021-09-09 $34.33 $34.44 $34.04 $34.20 $33.44 233,583
2021-09-08 $34.23 $34.45 $34.23 $34.38 $33.61 105,583
2021-09-07 $34.63 $34.63 $34.37 $34.40 $33.63 404,159
2021-09-03 $34.71 $34.75 $34.63 $34.67 $33.90 141,198
2021-09-02 $34.60 $34.78 $34.53 $34.78 $34.00 78,122
2021-09-01 $34.50 $34.54 $34.36 $34.43 $33.66 62,109
2021-08-31 $34.45 $34.53 $34.38 $34.50 $33.73 276,152
2021-08-30 $34.49 $34.62 $34.42 $34.60 $33.83 76,485
2021-08-27 $34.29 $34.53 $34.29 $34.43 $33.66 96,300
2021-08-26 $34.44 $34.48 $34.22 $34.25 $33.48 163,961
2021-08-25 $34.45 $34.69 $34.41 $34.43 $33.66 106,887
2021-08-24 $34.22 $34.45 $34.22 $34.44 $33.67 110,983
2021-08-23 $34.18 $34.33 $34.18 $34.26 $33.49 149,301
2021-08-20 $33.75 $34.09 $33.60 $34.06 $33.30 108,589
2021-08-19 $33.22 $33.74 $33.08 $33.66 $32.91 273,320
2021-08-18 $33.59 $33.80 $33.34 $33.35 $32.60 110,309
2021-08-17 $33.70 $33.78 $33.56 $33.74 $32.99 123,111
2021-08-16 $33.87 $33.96 $33.77 $33.90 $33.14 149,445
2021-08-13 $33.99 $34.05 $33.92 $34.00 $33.24 78,372
2021-08-12 $33.98 $34.00 $33.80 $33.97 $33.21 71,803
2021-08-11 $33.96 $34.04 $33.85 $33.96 $33.20 228,219
2021-08-10 $33.67 $33.82 $33.52 $33.80 $33.04 63,715
2021-08-09 $33.87 $33.87 $33.72 $33.73 $32.98 81,791
2021-08-06 $33.77 $33.92 $33.72 $33.77 $33.02 50,573
2021-08-05 $33.67 $33.81 $33.67 $33.74 $32.99 127,068
2021-08-04 $34.00 $34.00 $33.67 $33.72 $32.97 74,949
2021-08-03 $33.84 $34.11 $33.62 $34.09 $33.33 170,720
2021-08-02 $34.01 $34.07 $33.71 $33.74 $32.99 162,056
2021-07-30 $33.81 $33.95 $33.79 $33.83 $33.07 152,872
2021-07-29 $33.80 $33.90 $33.78 $33.79 $33.03 299,449
2021-07-28 $33.67 $33.69 $33.47 $33.61 $32.86 98,048
2021-07-27 $33.74 $33.74 $33.45 $33.67 $32.92 418,620
2021-07-26 $33.56 $33.75 $33.56 $33.70 $32.95 331,269
2021-07-23 $33.40 $33.66 $33.39 $33.63 $32.87 346,816
2021-07-22 $33.40 $33.40 $33.19 $33.40 $32.65 90,834
2021-07-21 $33.27 $33.44 $33.27 $33.34 $32.59 288,561
2021-07-20 $32.91 $33.24 $32.86 $33.11 $32.37 126,661
2021-07-19 $32.82 $32.92 $32.57 $32.77 $32.04 414,263
2021-07-16 $33.52 $33.55 $33.17 $33.19 $32.45 95,012
2021-07-15 $33.34 $33.44 $33.28 $33.38 $32.63 69,273
2021-07-14 $33.54 $33.66 $33.39 $33.49 $32.74 202,936
2021-07-13 $33.49 $33.62 $33.38 $33.39 $32.64 140,413
2021-07-12 $33.61 $33.65 $33.45 $33.50 $32.75 53,471
2021-07-09 $33.29 $33.71 $33.29 $33.65 $32.90 63,917
2021-07-08 $33.08 $33.32 $33.05 $33.21 $32.47 417,918
2021-07-07 $33.41 $33.46 $33.12 $33.39 $32.64 112,512
2021-07-06 $33.58 $33.58 $33.15 $33.43 $32.68 214,702
2021-07-02 $33.48 $33.60 $33.36 $33.54 $32.79 153,455
2021-07-01 $33.25 $33.50 $33.25 $33.43 $32.68 116,665
2021-06-30 $33.20 $33.24 $33.12 $33.22 $32.48 1,392,778
2021-06-29 $33.40 $33.47 $33.26 $33.28 $32.54 52,229
2021-06-28 $33.59 $33.59 $33.38 $33.39 $32.64 163,198
2021-06-25 $33.35 $33.57 $33.35 $33.54 $32.79 750,996
2021-06-24 $33.26 $33.38 $33.22 $33.35 $32.60 161,808
2021-06-23 $33.34 $33.37 $33.15 $33.15 $32.41 81,440
2021-06-22 $33.32 $33.40 $33.20 $33.33 $32.59 91,934
2021-06-21 $32.92 $33.32 $32.84 $33.30 $32.56 115,506
2021-06-18 $33.09 $33.09 $32.74 $32.75 $32.02 783,586
2021-06-17 $33.34 $33.52 $33.20 $33.28 $32.54 191,811
2021-06-16 $33.60 $33.61 $33.26 $33.40 $32.65 133,460
2021-06-15 $33.61 $33.66 $33.56 $33.62 $32.87 140,534
2021-06-14 $33.77 $33.77 $33.52 $33.61 $32.86 67,482
2021-06-11 $33.93 $33.93 $33.64 $33.80 $33.04 556,748
2021-06-10 $33.75 $33.87 $33.61 $33.82 $33.06 354,768
2021-06-09 $33.73 $33.90 $33.73 $33.74 $32.79 139,658
2021-06-08 $33.60 $33.80 $33.56 $33.77 $32.82 114,554
2021-06-07 $33.67 $33.72 $33.54 $33.60 $32.66 171,222
2021-06-04 $33.40 $33.69 $33.40 $33.68 $32.73 260,972
2021-06-03 $33.18 $33.45 $33.17 $33.40 $32.46 97,755
2021-06-02 $33.05 $33.24 $33.00 $33.24 $32.31 143,181
2021-06-01 $33.18 $33.25 $32.97 $33.05 $32.12 149,229
2021-05-28 $33.16 $33.25 $33.13 $33.15 $32.22 428,581
2021-05-27 $33.06 $33.22 $33.06 $33.12 $32.19 279,327
2021-05-26 $32.83 $33.01 $32.83 $32.98 $32.05 173,161
2021-05-25 $33.02 $33.10 $32.80 $32.86 $31.94 107,699
2021-05-24 $33.14 $33.23 $33.06 $33.08 $32.15 122,338
2021-05-21 $33.12 $33.24 $32.97 $33.02 $32.09 246,728
2021-05-20 $32.47 $33.04 $32.45 $32.97 $32.04 299,753
2021-05-19 $32.38 $32.57 $32.18 $32.49 $31.58 382,604
2021-05-18 $33.00 $33.05 $32.65 $32.74 $31.82 522,675
2021-05-17 $33.86 $34.13 $33.36 $33.39 $32.45 365,445
2021-05-14 $33.56 $33.80 $33.36 $33.69 $32.74 676,075
2021-05-13 $33.02 $33.52 $33.02 $33.40 $32.46 353,881
2021-05-12 $33.41 $33.54 $32.99 $33.02 $32.09 230,609
2021-05-11 $33.61 $33.87 $33.53 $33.72 $32.77 304,724
2021-05-10 $33.96 $34.25 $33.92 $33.93 $32.98 140,904
2021-05-07 $33.71 $33.89 $33.54 $33.85 $32.90 448,929
2021-05-06 $33.09 $33.70 $33.09 $33.70 $32.75 100,141
2021-05-05 $33.07 $33.16 $33.02 $33.06 $32.13 45,264
2021-05-04 $32.85 $32.94 $32.63 $32.93 $32.00 71,932
2021-05-03 $33.08 $33.12 $32.91 $32.96 $32.03 209,873
2021-04-30 $33.02 $33.02 $32.79 $32.85 $31.93 287,924
2021-04-29 $32.92 $33.19 $32.92 $33.19 $32.26 172,115
2021-04-28 $32.90 $32.90 $32.70 $32.76 $31.84 101,218
2021-04-27 $33.04 $33.04 $32.85 $32.86 $31.94 55,461
2021-04-26 $33.18 $33.18 $33.05 $33.10 $32.17 45,310
2021-04-23 $32.99 $33.26 $32.95 $33.15 $32.22 45,484
2021-04-22 $33.08 $33.16 $32.80 $32.91 $31.98 203,080
2021-04-21 $32.66 $32.89 $32.62 $32.86 $31.94 81,828
2021-04-20 $32.85 $32.85 $32.55 $32.62 $31.70 83,243
2021-04-19 $33.10 $33.10 $32.85 $32.90 $31.98 118,837
2021-04-16 $32.92 $33.11 $32.92 $33.05 $32.12 75,613
2021-04-15 $32.84 $32.84 $32.68 $32.79 $31.87 82,721
2021-04-14 $32.71 $32.84 $32.64 $32.67 $31.75 89,630
2021-04-13 $32.68 $32.73 $32.56 $32.71 $31.79 1,246,103
2021-04-12 $32.80 $32.80 $32.65 $32.71 $31.79 82,171
2021-04-09 $32.79 $32.86 $32.67 $32.80 $31.88 145,477
2021-04-08 $32.88 $32.88 $32.67 $32.76 $31.84 91,998
2021-04-07 $33.03 $33.05 $32.79 $32.87 $31.95 74,555
2021-04-06 $32.99 $33.00 $32.87 $32.99 $32.06 74,861
2021-04-05 $32.85 $33.06 $32.79 $32.99 $32.06 94,626
2021-04-01 $32.50 $32.62 $32.35 $32.62 $31.70 96,093
2021-03-31 $32.50 $32.51 $32.32 $32.33 $31.42 1,026,689
2021-03-30 $32.46 $32.50 $32.24 $32.47 $31.56 78,863
2021-03-29 $32.48 $32.72 $32.29 $32.47 $31.56 192,025
2021-03-26 $32.16 $32.56 $32.12 $32.56 $31.65 74,627
2021-03-25 $31.56 $32.04 $31.45 $31.98 $31.08 209,094
2021-03-24 $32.16 $32.24 $31.76 $31.76 $30.63 313,967
2021-03-23 $32.37 $32.48 $32.07 $32.11 $30.97 162,119
2021-03-22 $32.18 $32.50 $32.09 $32.47 $31.32 62,148
2021-03-19 $32.15 $32.31 $31.98 $32.14 $31.00 285,675
2021-03-18 $32.38 $32.51 $32.14 $32.17 $31.03 105,404
2021-03-17 $32.39 $32.50 $32.17 $32.50 $31.34 100,475
2021-03-16 $32.41 $32.50 $32.29 $32.43 $31.28 87,183
2021-03-15 $32.23 $32.43 $32.17 $32.42 $31.27 394,254
2021-03-12 $31.97 $32.35 $31.83 $32.17 $31.03 125,659
2021-03-11 $32.14 $32.23 $31.88 $31.90 $30.77 106,077
2021-03-10 $31.76 $32.13 $31.76 $32.02 $30.88 136,684
2021-03-09 $31.71 $31.98 $31.63 $31.68 $30.55 174,487
2021-03-08 $31.15 $31.97 $31.15 $31.57 $30.45 412,150
2021-03-05 $30.78 $31.28 $30.64 $31.20 $30.09 159,576
2021-03-04 $31.01 $31.08 $30.30 $30.54 $29.45 186,123
2021-03-03 $30.87 $31.20 $30.86 $30.99 $29.89 116,769
2021-03-02 $31.27 $31.27 $30.97 $30.97 $29.87 314,772
2021-03-01 $30.92 $31.35 $30.92 $31.18 $30.07 564,828
2021-02-26 $31.09 $31.09 $30.63 $30.63 $29.54 242,561
2021-02-25 $31.48 $31.58 $30.96 $31.04 $29.94 138,092
2021-02-24 $31.40 $31.67 $31.34 $31.60 $30.48 209,717
2021-02-23 $31.42 $31.52 $31.05 $31.40 $30.28 226,306
2021-02-22 $31.70 $31.74 $31.53 $31.53 $30.41 548,248
2021-02-19 $32.11 $32.11 $31.75 $31.80 $30.67 310,679
2021-02-18 $32.04 $32.04 $31.83 $31.91 $30.78 166,841
2021-02-17 $32.16 $32.32 $31.93 $32.23 $31.08 264,234
2021-02-16 $32.06 $32.08 $31.87 $31.98 $30.84 358,793
2021-02-12 $31.77 $32.01 $31.77 $31.93 $30.79 138,214
2021-02-11 $31.97 $31.97 $31.61 $31.84 $30.71 309,773
2021-02-10 $32.12 $32.12 $31.84 $31.92 $30.79 91,677
2021-02-09 $31.98 $32.03 $31.78 $31.95 $30.81 65,186
2021-02-08 $31.87 $31.98 $31.79 $31.98 $30.84 111,596
2021-02-05 $31.62 $31.82 $31.59 $31.75 $30.62 171,116
2021-02-04 $31.17 $31.51 $31.17 $31.50 $30.38 94,895
2021-02-03 $31.05 $31.20 $30.91 $31.13 $30.02 140,138
2021-02-02 $31.25 $31.25 $30.97 $30.98 $29.88 158,908
2021-02-01 $31.02 $31.26 $30.74 $31.06 $29.96 392,996
2021-01-29 $31.02 $31.33 $30.79 $30.79 $29.70 406,103
2021-01-28 $31.73 $31.94 $31.22 $31.22 $30.11 227,672
2021-01-27 $31.68 $32.22 $31.68 $31.75 $30.62 296,592
2021-01-26 $31.73 $32.19 $31.60 $32.15 $31.01 505,648
2021-01-25 $31.49 $31.95 $31.49 $31.82 $30.69 173,964
2021-01-22 $31.25 $31.62 $31.24 $31.58 $30.46 288,777
2021-01-21 $31.48 $31.52 $31.41 $31.44 $30.32 70,442
2021-01-20 $31.49 $32.25 $31.33 $31.47 $30.35 102,233
2021-01-19 $31.54 $31.54 $31.23 $31.36 $30.25 349,279
2021-01-15 $31.24 $31.50 $31.16 $31.44 $30.32 107,956
2021-01-14 $31.11 $31.57 $30.85 $31.39 $30.27 199,212
2021-01-13 $31.12 $31.12 $30.87 $30.90 $29.80 105,256
2021-01-12 $30.95 $31.17 $30.84 $31.14 $30.03 193,322
2021-01-11 $30.88 $31.07 $30.86 $30.98 $29.88 185,216
2021-01-08 $31.08 $31.18 $30.86 $31.11 $30.00 197,717
2021-01-07 $30.97 $31.11 $30.90 $31.06 $29.96 678,299
2021-01-06 $30.45 $30.96 $30.43 $30.84 $29.74 246,049
2021-01-05 $30.20 $30.48 $29.95 $30.36 $29.28 217,454
2021-01-04 $30.52 $30.52 $29.92 $30.20 $29.13 341,486
2020-12-31 $29.95 $30.24 $29.91 $30.22 $29.15 254,924
2020-12-30 $30.12 $30.20 $29.93 $29.98 $28.91 426,904
2020-12-29 $30.41 $30.41 $30.00 $30.07 $29.00 174,903
2020-12-28 $30.51 $30.51 $30.27 $30.29 $29.21 169,491
2020-12-24 $30.34 $30.34 $30.10 $30.22 $29.15 222,578
2020-12-23 $30.21 $30.32 $30.13 $30.20 $29.13 132,307
2020-12-22 $30.12 $30.12 $29.98 $30.07 $29.00 230,138
2020-12-21 $30.10 $30.20 $29.80 $30.06 $28.99 515,354
2020-12-18 $30.48 $30.58 $30.34 $30.49 $29.41 762,497
2020-12-17 $30.49 $30.49 $30.28 $30.42 $29.34 138,590
2020-12-16 $30.65 $30.68 $30.36 $30.43 $29.35 149,404
2020-12-15 $30.38 $30.70 $30.29 $30.63 $29.54 175,199
2020-12-14 $30.63 $30.81 $30.23 $30.32 $29.24 1,461,090
2020-12-11 $30.38 $30.68 $30.38 $30.60 $29.33 169,767
2020-12-10 $30.71 $31.00 $30.49 $30.57 $29.30 150,287
2020-12-09 $30.93 $31.24 $30.77 $30.89 $29.61 136,170
2020-12-08 $30.40 $30.98 $30.40 $30.93 $29.64 85,977
2020-12-07 $30.60 $30.73 $30.43 $30.58 $29.31 114,087
2020-12-04 $30.44 $30.58 $30.41 $30.55 $29.28 180,590
2020-12-03 $30.24 $30.37 $30.13 $30.31 $29.05 284,050
2020-12-02 $30.03 $30.24 $30.03 $30.19 $28.94 177,596
2020-12-01 $29.97 $30.10 $29.87 $30.03 $28.78 162,767
2020-11-30 $29.84 $29.89 $29.66 $29.81 $28.57 777,998
2020-11-27 $29.91 $29.97 $29.86 $29.94 $28.70 203,025
2020-11-25 $29.92 $29.98 $29.77 $29.85 $28.61 298,398
2020-11-24 $29.71 $30.05 $29.71 $29.98 $28.73 193,496
2020-11-23 $29.40 $29.59 $29.34 $29.54 $28.31 194,380
2020-11-20 $29.29 $29.39 $29.27 $29.30 $28.08 160,591
2020-11-19 $29.28 $29.35 $29.11 $29.34 $28.12 665,662
2020-11-18 $29.72 $29.75 $29.35 $29.35 $28.13 147,190
2020-11-17 $29.43 $29.78 $29.43 $29.73 $28.49 260,999
2020-11-16 $29.71 $29.80 $29.61 $29.70 $28.47 165,230
2020-11-13 $29.09 $29.52 $29.09 $29.46 $28.24 136,026
2020-11-12 $28.96 $29.06 $28.70 $28.93 $27.73 140,860
2020-11-11 $29.12 $29.15 $28.86 $29.11 $27.90 150,186
2020-11-10 $28.73 $29.08 $28.68 $28.97 $27.77 141,015
2020-11-09 $28.98 $29.27 $28.67 $28.67 $27.48 196,946
2020-11-06 $28.10 $28.24 $28.04 $28.13 $26.96 585,930
2020-11-05 $27.76 $28.14 $27.68 $27.96 $26.80 279,713
2020-11-04 $27.59 $27.64 $27.19 $27.31 $26.17 355,496
2020-11-03 $27.29 $27.65 $27.29 $27.43 $26.29 278,532
2020-11-02 $26.91 $27.06 $26.68 $26.94 $25.82 162,141
2020-10-30 $26.44 $26.64 $26.36 $26.62 $25.51 313,711
2020-10-29 $26.28 $26.73 $26.22 $26.54 $25.44 624,099
2020-10-28 $26.72 $26.86 $26.34 $26.37 $25.27 172,297
2020-10-27 $27.25 $27.25 $27.03 $27.03 $25.91 127,689
2020-10-26 $27.29 $27.34 $26.90 $27.19 $26.06 146,403
2020-10-23 $27.62 $27.92 $27.47 $27.60 $26.45 170,201
2020-10-22 $27.40 $27.65 $27.34 $27.59 $26.44 216,603
2020-10-21 $27.33 $27.43 $27.17 $27.17 $26.04 175,140
2020-10-20 $27.50 $27.56 $27.28 $27.33 $26.19 211,693
2020-10-19 $27.84 $27.84 $27.30 $27.35 $26.21 131,257
2020-10-16 $27.79 $27.89 $27.67 $27.74 $26.59 112,364
2020-10-15 $27.61 $27.82 $26.66 $27.82 $26.66 251,289
2020-10-14 $28.03 $28.13 $27.73 $27.77 $26.62 214,001
2020-10-13 $28.15 $28.27 $27.99 $28.02 $26.86 541,215
2020-10-12 $28.17 $28.28 $28.06 $28.28 $27.10 197,700
2020-10-09 $28.01 $28.21 $28.01 $28.13 $26.96 470,585
2020-10-08 $27.80 $28.00 $27.80 $27.97 $26.81 72,393
2020-10-07 $27.64 $27.68 $27.48 $27.64 $26.49 152,278
2020-10-06 $27.50 $27.81 $27.33 $27.35 $26.21 310,172
2020-10-05 $27.30 $27.49 $27.24 $27.47 $26.33 208,136
2020-10-02 $26.88 $27.27 $26.81 $27.17 $26.04 549,619
2020-10-01 $27.20 $27.31 $27.08 $27.24 $26.11 376,011
2020-09-30 $27.33 $27.36 $27.03 $27.20 $26.07 658,020
2020-09-29 $27.26 $27.32 $27.13 $27.21 $26.08 330,706
2020-09-28 $27.05 $27.34 $27.05 $27.21 $26.08 275,427
2020-09-25 $26.67 $26.91 $26.50 $26.87 $25.75 300,702
2020-09-24 $26.53 $26.90 $26.48 $26.69 $25.58 260,020
2020-09-23 $27.39 $27.39 $26.63 $26.63 $25.52 362,891
2020-09-22 $27.39 $27.63 $27.30 $27.53 $26.18 167,223
2020-09-21 $27.60 $27.60 $27.14 $27.40 $26.05 136,951
2020-09-18 $28.03 $28.07 $27.64 $27.82 $26.45 259,743
2020-09-17 $27.96 $28.11 $27.84 $28.01 $26.63 475,308
2020-09-16 $28.34 $28.47 $28.16 $28.16 $26.78 464,755
2020-09-15 $28.06 $28.25 $28.06 $28.17 $26.79 417,110
2020-09-14 $28.01 $28.13 $27.98 $28.01 $26.63 516,079
2020-09-11 $27.83 $27.92 $27.62 $27.79 $26.43 629,518
2020-09-10 $28.18 $28.30 $27.69 $27.70 $26.34 309,660
2020-09-09 $28.23 $28.39 $28.15 $28.17 $26.79 376,763
2020-09-08 $28.21 $28.27 $27.95 $28.04 $26.66 386,302
2020-09-04 $28.67 $28.77 $28.19 $28.39 $27.00 214,594
2020-09-03 $29.15 $29.26 $28.45 $28.64 $27.23 289,415
2020-09-02 $29.00 $29.56 $29.00 $29.50 $28.05 1,101,473
2020-09-01 $28.98 $29.03 $28.89 $29.01 $27.59 156,897
2020-08-31 $29.15 $29.15 $28.99 $29.08 $27.65 70,741
2020-08-28 $29.11 $29.11 $28.96 $29.11 $27.68 79,048
2020-08-27 $29.18 $29.24 $28.96 $29.00 $27.58 365,634
2020-08-26 $29.01 $29.17 $28.95 $29.14 $27.71 113,314
2020-08-25 $29.26 $29.26 $28.94 $29.03 $27.60 130,536
2020-08-24 $29.03 $29.14 $28.90 $29.14 $27.71 126,718
2020-08-21 $28.95 $28.95 $28.73 $28.89 $27.47 131,910
2020-08-20 $28.89 $29.05 $28.83 $28.93 $27.51 190,903
2020-08-19 $29.04 $29.17 $28.97 $29.01 $27.59 102,630
2020-08-18 $29.07 $29.07 $28.91 $29.02 $27.60 126,167
2020-08-17 $29.19 $29.19 $28.95 $28.96 $27.54 160,087
2020-08-14 $29.04 $29.15 $28.98 $29.09 $27.66 128,816
2020-08-13 $29.13 $29.14 $28.93 $29.11 $27.68 184,726
2020-08-12 $29.38 $29.42 $29.27 $29.29 $27.85 153,730
2020-08-11 $29.56 $29.68 $29.12 $29.21 $27.78 210,389
2020-08-10 $29.35 $29.40 $29.23 $29.39 $27.95 185,759
2020-08-07 $29.15 $29.36 $29.14 $29.33 $27.89 344,428
2020-08-06 $28.96 $29.09 $28.92 $29.06 $27.63 385,518
2020-08-05 $29.20 $29.21 $28.81 $28.85 $27.43 138,418
2020-08-04 $28.81 $29.13 $28.81 $29.11 $27.68 126,126
2020-08-03 $28.94 $28.94 $28.65 $28.81 $27.40 215,560
2020-07-31 $28.55 $28.73 $28.32 $28.71 $27.30 516,181
2020-07-30 $28.38 $28.63 $28.31 $28.57 $27.17 287,537
2020-07-29 $28.47 $28.69 $28.41 $28.60 $27.20 227,041
2020-07-28 $28.42 $28.58 $28.35 $28.39 $27.00 333,168
2020-07-27 $28.29 $28.54 $28.24 $28.48 $27.08 321,309
2020-07-24 $28.36 $28.52 $28.21 $28.32 $26.93 239,616
2020-07-23 $28.47 $28.56 $28.27 $28.42 $27.02 929,174
2020-07-22 $28.38 $28.44 $28.25 $28.40 $27.01 265,418
2020-07-21 $28.28 $28.52 $28.28 $28.34 $26.95 292,231
2020-07-20 $28.18 $28.23 $28.07 $28.17 $26.79 191,054
2020-07-17 $28.16 $28.30 $28.08 $28.25 $26.86 436,081
2020-07-16 $27.81 $28.04 $27.75 $28.03 $26.65 377,563
2020-07-15 $28.08 $28.11 $27.81 $27.90 $26.53 662,400
2020-07-14 $27.34 $27.84 $27.33 $27.78 $26.42 814,488
2020-07-13 $27.83 $27.83 $27.38 $27.42 $26.07 652,110
2020-07-10 $27.50 $27.73 $27.36 $27.72 $26.36 426,470
2020-07-09 $27.77 $27.77 $27.33 $27.55 $26.20 824,981
2020-07-08 $27.57 $27.66 $27.40 $27.66 $26.30 280,031
2020-07-07 $27.77 $27.79 $27.52 $27.55 $26.20 311,700
2020-07-06 $27.80 $27.91 $27.68 $27.87 $26.50 356,500
2020-07-02 $27.66 $27.84 $27.40 $27.44 $26.09 345,000
2020-07-01 $27.57 $27.65 $27.32 $27.36 $26.02 791,406
2020-06-30 $27.35 $27.65 $27.27 $27.56 $26.21 653,624
2020-06-29 $26.95 $27.27 $26.80 $27.27 $25.93 563,041
2020-06-26 $27.11 $27.15 $26.64 $26.77 $25.46 733,613
2020-06-25 $26.96 $27.30 $26.76 $27.28 $25.94 382,398
2020-06-24 $27.39 $27.40 $26.81 $27.03 $25.70 1,210,632
2020-06-23 $27.87 $27.95 $27.63 $27.64 $26.28 544,404
2020-06-22 $27.67 $27.89 $27.59 $27.73 $26.37 264,465
2020-06-19 $28.25 $28.29 $27.62 $27.79 $26.43 515,449
2020-06-18 $27.94 $27.97 $27.76 $27.96 $26.59 212,368
2020-06-17 $28.33 $28.37 $27.90 $27.94 $26.57 234,013
2020-06-16 $28.48 $28.59 $27.88 $28.33 $26.94 617,725
2020-06-15 $27.36 $28.00 $27.04 $27.84 $26.47 340,146
2020-06-12 $28.13 $28.28 $27.42 $27.93 $26.41 376,142
2020-06-11 $28.64 $28.64 $27.49 $27.53 $26.03 519,180
2020-06-10 $29.33 $29.37 $29.05 $29.21 $27.62 1,287,053
2020-06-09 $29.44 $29.51 $29.23 $29.39 $27.79 406,595
2020-06-08 $29.40 $29.75 $29.31 $29.74 $28.12 188,093
2020-06-05 $29.19 $29.56 $29.19 $29.33 $27.73 782,200
2020-06-04 $28.65 $28.79 $28.54 $28.73 $27.16 140,560
2020-06-03 $28.50 $28.89 $28.48 $28.78 $27.21 191,337
2020-06-02 $28.30 $28.35 $28.10 $28.35 $26.80 170,130
2020-06-01 $28.14 $28.28 $28.07 $28.17 $26.63 218,775
2020-05-29 $27.76 $28.23 $27.47 $28.09 $26.56 348,902
2020-05-28 $28.24 $28.24 $27.83 $27.83 $26.31 228,657
2020-05-27 $27.73 $28.01 $27.58 $28.01 $26.48 244,454
2020-05-26 $27.57 $27.72 $27.41 $27.44 $25.94 326,422
2020-05-22 $26.84 $27.03 $26.74 $27.02 $25.55 272,974
2020-05-21 $27.04 $27.28 $26.86 $26.88 $25.41 146,316
2020-05-20 $27.05 $27.18 $26.89 $27.11 $25.63 163,007
2020-05-19 $27.05 $27.05 $26.70 $26.70 $25.24 230,942
2020-05-18 $26.48 $27.17 $26.48 $27.02 $25.55 256,868
2020-05-15 $25.64 $26.13 $25.64 $26.10 $24.68 238,572
2020-05-14 $25.77 $26.01 $25.47 $26.00 $24.58 394,185
2020-05-13 $26.48 $26.50 $25.68 $25.90 $24.49 312,363
2020-05-12 $27.33 $27.33 $26.59 $26.59 $25.14 259,250
2020-05-11 $27.10 $27.32 $26.87 $27.13 $25.65 128,211
2020-05-08 $26.89 $27.38 $26.76 $27.35 $25.86 211,613
2020-05-07 $26.55 $26.72 $26.40 $26.56 $25.11 285,915
2020-05-06 $26.87 $26.87 $26.25 $26.25 $24.82 291,858
2020-05-05 $26.68 $27.04 $26.68 $26.76 $25.30 214,412
2020-05-04 $26.38 $26.53 $26.24 $26.51 $25.06 812,581
2020-05-01 $27.04 $27.09 $26.49 $26.57 $25.12 307,641
2020-04-30 $27.76 $27.76 $27.20 $27.20 $25.72 352,834
2020-04-29 $28.01 $28.18 $27.79 $27.98 $26.45 693,694
2020-04-28 $27.86 $28.00 $27.47 $27.48 $25.98 292,859
2020-04-27 $27.31 $27.60 $27.19 $27.51 $26.01 215,855
2020-04-24 $26.76 $27.08 $26.68 $27.04 $25.57 289,332
2020-04-23 $26.89 $27.12 $26.74 $26.75 $25.29 405,309
2020-04-22 $26.76 $26.98 $26.49 $26.66 $25.21 265,301
2020-04-21 $26.85 $26.85 $26.18 $26.24 $24.81 475,366
2020-04-20 $27.10 $27.52 $26.92 $27.11 $25.63 498,046
2020-04-17 $27.24 $27.39 $26.99 $27.28 $25.79 1,200,153
2020-04-16 $26.53 $26.72 $26.27 $26.67 $25.22 285,075
2020-04-15 $26.74 $26.79 $26.38 $26.42 $24.98 683,632
2020-04-14 $26.76 $27.25 $26.76 $27.20 $25.72 158,225
2020-04-13 $26.96 $26.96 $26.24 $26.43 $24.99 241,692
2020-04-09 $26.83 $27.16 $26.72 $26.93 $25.46 474,124
2020-04-08 $26.36 $26.68 $26.00 $26.56 $25.11 281,670
2020-04-07 $26.40 $26.58 $25.98 $25.98 $24.56 697,509
2020-04-06 $24.88 $25.92 $24.88 $25.71 $24.31 364,901
2020-04-03 $24.69 $24.74 $24.06 $24.23 $22.91 272,654
2020-04-02 $24.01 $24.74 $24.00 $24.64 $23.30 504,085
2020-04-01 $24.18 $24.44 $23.87 $24.07 $22.76 564,254
2020-03-31 $25.40 $25.40 $24.72 $24.85 $23.50 154,844
2020-03-30 $24.86 $25.47 $24.65 $25.41 $24.02 299,868
2020-03-27 $24.79 $25.30 $24.44 $24.72 $23.37 226,354
2020-03-26 $24.17 $25.57 $24.08 $25.37 $23.99 576,664
2020-03-25 $23.77 $24.82 $23.44 $23.86 $22.56 493,489
2020-03-24 $23.81 $24.04 $23.13 $24.00 $22.48 574,937
2020-03-23 $23.09 $23.32 $22.06 $22.65 $21.21 596,897
2020-03-20 $24.76 $24.76 $23.11 $23.32 $21.84 519,907
2020-03-19 $24.21 $25.10 $23.75 $24.62 $23.06 682,896
2020-03-18 $24.32 $24.93 $23.24 $24.66 $23.10 523,349
2020-03-17 $24.29 $25.64 $24.16 $25.53 $23.91 463,868
2020-03-16 $23.91 $25.29 $23.19 $24.03 $22.51 434,340
2020-03-13 $25.32 $26.08 $24.32 $26.07 $24.42 1,034,456
2020-03-12 $24.69 $25.60 $24.09 $24.17 $22.64 687,049
2020-03-11 $27.02 $27.05 $26.19 $26.49 $24.81 1,028,470
2020-03-10 $27.46 $27.68 $26.38 $27.65 $25.90 649,049
2020-03-09 $26.74 $27.65 $26.00 $26.69 $25.00 377,686
2020-03-06 $27.79 $28.51 $27.79 $28.41 $26.61 2,264,872
2020-03-05 $28.94 $29.14 $28.60 $28.79 $26.96 278,932
2020-03-04 $28.75 $29.51 $28.60 $29.46 $27.59 272,514
2020-03-03 $29.04 $29.46 $28.06 $28.31 $26.52 723,224
2020-03-02 $28.00 $29.00 $27.82 $28.97 $27.13 346,312
2020-02-28 $27.26 $27.99 $26.87 $27.99 $26.22 900,912
2020-02-27 $28.75 $28.95 $28.05 $28.05 $26.27 965,439
2020-02-26 $29.27 $29.63 $29.06 $29.18 $27.33 1,172,514
2020-02-25 $30.00 $30.00 $29.14 $29.26 $27.40 226,390
2020-02-24 $29.81 $30.14 $29.81 $29.93 $28.03 204,450
2020-02-21 $30.59 $30.64 $30.33 $30.48 $28.55 579,626
2020-02-20 $30.57 $30.72 $30.38 $30.69 $28.74 110,392
2020-02-19 $30.61 $30.75 $30.55 $30.69 $28.74 81,745
2020-02-18 $30.40 $30.50 $30.33 $30.44 $28.51 100,587
2020-02-14 $30.60 $30.63 $30.40 $30.49 $28.56 129,018
2020-02-13 $30.56 $30.73 $30.40 $30.67 $28.73 208,819
2020-02-12 $30.76 $30.86 $30.67 $30.78 $28.83 664,463
2020-02-11 $30.80 $30.96 $30.57 $30.68 $28.73 237,557
2020-02-10 $30.11 $30.30 $30.05 $30.30 $28.38 108,989
2020-02-07 $30.06 $30.20 $30.06 $30.14 $28.23 137,178
2020-02-06 $30.00 $30.18 $29.99 $30.15 $28.24 105,492
2020-02-05 $29.85 $29.96 $29.81 $29.94 $28.04 225,441
2020-02-04 $29.49 $29.75 $29.41 $29.72 $27.84 94,622
2020-02-03 $29.51 $29.57 $29.23 $29.25 $27.40 199,670
2020-01-31 $29.51 $29.63 $29.29 $29.42 $27.55 418,400
2020-01-30 $29.31 $29.68 $29.18 $29.67 $27.79 173,249
2020-01-29 $30.28 $30.32 $29.64 $29.65 $27.77 141,803
2020-01-28 $30.19 $30.47 $30.13 $30.33 $28.41 79,214
2020-01-27 $30.09 $30.28 $30.00 $30.12 $28.21 60,980
2020-01-24 $30.63 $30.75 $30.34 $30.48 $28.55 81,034
2020-01-23 $30.55 $30.55 $30.36 $30.48 $28.55 59,493
2020-01-22 $30.45 $30.71 $30.45 $30.57 $28.63 108,202
2020-01-21 $30.23 $30.49 $30.21 $30.39 $28.46 189,488
2020-01-17 $30.21 $30.31 $30.20 $30.29 $28.37 102,719
2020-01-16 $29.93 $30.18 $29.93 $30.16 $28.25 105,458
2020-01-15 $29.77 $29.90 $29.74 $29.81 $27.92 157,505
2020-01-14 $29.81 $29.81 $29.66 $29.78 $27.89 240,546
2020-01-13 $29.70 $29.80 $29.65 $29.79 $27.90 193,929
2020-01-10 $29.89 $29.94 $29.65 $29.66 $27.78 97,070
2020-01-09 $29.91 $29.92 $29.77 $29.82 $27.93 111,990
2020-01-08 $29.77 $29.92 $29.70 $29.82 $27.93 147,134
2020-01-07 $29.76 $29.78 $29.67 $29.70 $27.82 154,384
2020-01-06 $29.59 $29.80 $29.55 $29.78 $27.89 247,401
2020-01-03 $29.70 $29.80 $29.62 $29.74 $27.85 362,821
2020-01-02 $30.04 $30.04 $29.73 $29.90 $28.00 168,900
2019-12-31 $29.78 $29.89 $29.78 $29.88 $27.99 106,766
2019-12-30 $29.89 $29.89 $29.77 $29.82 $27.93 109,895
2019-12-27 $29.93 $29.96 $29.87 $29.90 $28.00 267,725
2019-12-26 $29.86 $29.93 $29.83 $29.88 $27.99 29,641
2019-12-24 $29.94 $29.94 $29.81 $29.81 $27.92 41,009
2019-12-23 $29.98 $30.02 $29.86 $29.90 $28.00 125,617
2019-12-20 $29.78 $29.94 $29.75 $29.91 $28.01 87,274
2019-12-19 $29.57 $29.80 $29.51 $29.76 $27.87 500,988
2019-12-18 $29.55 $29.65 $29.48 $29.50 $27.63 190,529
2019-12-17 $29.53 $29.60 $29.49 $29.52 $27.65 520,291
2019-12-16 $29.40 $29.62 $29.40 $29.51 $27.64 280,839
2019-12-13 $29.62 $29.71 $29.41 $29.51 $27.44 142,289
2019-12-12 $29.43 $29.74 $29.43 $29.65 $27.57 163,083
2019-12-11 $29.30 $29.38 $29.28 $29.37 $27.31 143,394
2019-12-10 $29.34 $29.37 $29.23 $29.31 $27.26 149,450
2019-12-09 $29.41 $29.49 $29.32 $29.33 $27.28 114,832
2019-12-06 $29.43 $29.57 $29.43 $29.48 $27.42 402,259
2019-12-05 $29.51 $29.51 $29.31 $29.40 $27.34 298,991
2019-12-04 $29.45 $29.64 $29.40 $29.50 $27.44 116,980
2019-12-03 $29.18 $29.38 $29.05 $29.38 $27.32 283,664
2019-12-02 $29.64 $29.64 $29.30 $29.40 $27.34 377,349
2019-11-29 $29.64 $29.76 $29.62 $29.65 $27.57 67,893
2019-11-27 $29.60 $29.71 $29.60 $29.66 $27.58 229,617
2019-11-26 $29.53 $29.57 $29.43 $29.55 $27.48 285,612
2019-11-25 $29.60 $29.60 $29.50 $29.54 $27.47 255,969
2019-11-22 $29.47 $29.59 $29.47 $29.52 $27.45 136,390
2019-11-21 $29.38 $29.47 $29.31 $29.40 $27.34 235,486
2019-11-20 $29.44 $29.56 $29.13 $29.40 $27.34 359,153
2019-11-19 $29.84 $29.84 $29.50 $29.64 $27.57 217,110
2019-11-18 $29.75 $29.92 $29.67 $29.89 $27.80 593,926
2019-11-15 $29.72 $29.83 $29.63 $29.82 $27.73 422,494
2019-11-14 $29.68 $29.68 $29.46 $29.63 $27.56 184,888
2019-11-13 $29.73 $29.87 $29.69 $29.83 $27.74 174,412
2019-11-12 $29.99 $29.99 $29.73 $29.83 $27.74 128,191
2019-11-11 $29.84 $29.97 $29.81 $29.94 $27.84 192,268
2019-11-08 $29.93 $30.05 $29.81 $29.97 $27.87 203,003
2019-11-07 $29.71 $30.04 $29.71 $29.97 $27.87 466,543
2019-11-06 $29.56 $29.59 $29.43 $29.59 $27.52 191,453
2019-11-05 $29.52 $29.67 $29.52 $29.60 $27.53 213,120
2019-11-04 $29.63 $29.80 $29.51 $29.54 $27.47 123,750
2019-11-01 $29.60 $29.60 $29.45 $29.57 $27.50 241,769
2019-10-31 $29.76 $29.82 $29.52 $29.80 $27.71 273,449
2019-10-30 $29.71 $29.81 $29.53 $29.78 $27.70 145,354
2019-10-29 $29.52 $29.57 $29.46 $29.53 $27.46 259,412
2019-10-28 $29.60 $29.85 $29.60 $29.64 $27.57 304,740
2019-10-25 $29.27 $29.45 $29.16 $29.30 $27.25 178,099
2019-10-24 $29.59 $29.59 $29.11 $29.18 $27.14 846,229
2019-10-23 $29.52 $29.66 $29.47 $29.57 $27.50 106,743
2019-10-22 $29.69 $29.74 $29.53 $29.59 $27.52 106,950
2019-10-21 $29.71 $29.76 $29.59 $29.61 $27.54 82,506
2019-10-18 $29.27 $29.64 $29.27 $29.57 $27.50 150,845
2019-10-17 $29.30 $29.37 $29.20 $29.36 $27.31 1,520,480
2019-10-16 $29.14 $29.23 $29.14 $29.21 $27.17 749,328
2019-10-15 $28.92 $29.28 $28.92 $29.19 $27.15 765,774
2019-10-14 $28.90 $28.94 $28.81 $28.85 $26.83 255,104
2019-10-11 $28.95 $29.19 $28.95 $28.96 $26.93 581,061
2019-10-10 $28.53 $28.79 $28.53 $28.73 $26.72 239,853
2019-10-09 $28.64 $28.67 $28.49 $28.58 $26.58 221,491
2019-10-08 $28.61 $28.80 $28.35 $28.46 $26.47 378,944
2019-10-07 $28.65 $28.85 $28.53 $28.72 $26.71 183,447
2019-10-04 $28.36 $28.65 $28.35 $28.63 $26.63 570,213
2019-10-03 $28.17 $28.31 $27.89 $28.31 $26.33 867,098
2019-10-02 $28.57 $28.57 $28.10 $28.26 $26.28 327,725
2019-10-01 $29.28 $29.30 $28.62 $28.67 $26.66 180,705
2019-09-30 $29.20 $29.32 $29.17 $29.20 $27.16 111,100
2019-09-27 $29.34 $29.35 $28.93 $29.10 $27.06 188,400
2019-09-26 $29.37 $29.37 $29.10 $29.21 $27.17 109,778
2019-09-25 $29.10 $29.38 $29.05 $29.35 $27.30 249,122
2019-09-24 $29.46 $29.48 $29.11 $29.16 $27.12 706,142
2019-09-23 $29.41 $29.60 $29.35 $29.48 $27.28 571,244
2019-09-20 $29.58 $29.67 $29.33 $29.67 $27.46 1,676,088
2019-09-19 $29.53 $29.72 $29.43 $29.45 $27.25 115,604
2019-09-18 $29.50 $29.55 $29.28 $29.50 $27.30 111,677
2019-09-17 $29.55 $29.60 $29.45 $29.55 $27.35 69,700
2019-09-16 $29.59 $29.75 $29.56 $29.66 $27.45 165,654
2019-09-13 $29.86 $29.94 $29.69 $29.70 $27.49 571,749
2019-09-12 $29.91 $29.99 $29.78 $29.92 $27.69 689,888
2019-09-11 $29.39 $29.89 $29.38 $29.86 $27.63 142,200
2019-09-10 $28.92 $29.35 $28.90 $29.33 $27.14 657,484
2019-09-09 $29.27 $29.27 $28.95 $28.98 $26.82 384,723
2019-09-06 $28.87 $29.06 $28.86 $29.02 $26.86 80,100
2019-09-05 $28.65 $28.88 $28.63 $28.81 $26.66 103,700
2019-09-04 $28.46 $28.52 $28.40 $28.48 $26.36 68,113
2019-09-03 $28.24 $28.29 $28.09 $28.23 $26.12 174,300
2019-08-30 $28.55 $28.55 $28.28 $28.38 $26.26 104,181
2019-08-29 $28.40 $28.49 $28.30 $28.41 $26.29 172,977
2019-08-28 $27.91 $28.16 $27.77 $28.13 $26.03 123,045
2019-08-27 $28.23 $28.26 $27.90 $27.92 $25.84 173,502
2019-08-26 $27.91 $28.06 $27.81 $28.06 $25.97 156,005
2019-08-23 $28.28 $28.47 $27.64 $27.75 $25.68 325,501
2019-08-22 $28.54 $28.58 $28.31 $28.41 $26.29 112,459
2019-08-21 $28.36 $28.47 $28.33 $28.44 $26.32 121,069
2019-08-20 $28.42 $28.42 $28.14 $28.16 $26.06 512,654
2019-08-19 $28.27 $28.51 $28.27 $28.43 $26.31 449,105
2019-08-16 $27.82 $28.05 $27.79 $28.01 $25.92 403,882
2019-08-15 $27.94 $28.03 $27.45 $27.65 $25.59 790,624
2019-08-14 $28.67 $28.67 $28.19 $28.27 $26.16 344,162
2019-08-13 $28.48 $29.16 $28.48 $29.03 $26.87 205,789
2019-08-12 $28.72 $28.75 $28.47 $28.59 $26.46 337,652
2019-08-09 $28.96 $28.97 $28.65 $28.83 $26.68 299,257
2019-08-08 $28.89 $29.11 $28.84 $29.08 $26.91 250,605
2019-08-07 $28.58 $28.79 $28.28 $28.71 $26.57 1,156,922
2019-08-06 $28.61 $28.84 $28.44 $28.83 $26.68 231,097
2019-08-05 $28.69 $28.76 $28.25 $28.48 $26.36 349,513
2019-08-02 $29.51 $29.51 $28.88 $29.14 $26.97 297,871
2019-08-01 $30.08 $30.33 $29.68 $29.74 $27.52 933,070
2019-07-31 $30.45 $30.48 $29.74 $29.96 $27.73 313,736
2019-07-30 $30.46 $30.54 $30.36 $30.40 $28.13 110,014
2019-07-29 $30.58 $30.63 $30.44 $30.61 $28.33 225,347
2019-07-26 $30.29 $30.59 $30.23 $30.56 $28.28 150,530
2019-07-25 $30.33 $30.34 $30.12 $30.22 $27.97 135,021
2019-07-24 $30.09 $30.36 $30.09 $30.34 $28.08 117,377
2019-07-23 $30.13 $30.14 $29.85 $30.10 $27.86 1,267,204
2019-07-22 $30.25 $30.25 $30.03 $30.05 $27.81 1,034,983
2019-07-19 $30.39 $30.42 $30.18 $30.19 $27.94 1,251,116
2019-07-18 $30.33 $30.40 $30.09 $30.37 $28.11 204,213
2019-07-17 $30.57 $30.60 $30.37 $30.38 $28.11 132,302
2019-07-16 $30.59 $30.70 $30.56 $30.57 $28.29 124,054
2019-07-15 $30.63 $30.65 $30.54 $30.64 $28.36 328,446
2019-07-12 $30.28 $30.59 $30.28 $30.58 $28.30 4,265,033
2019-07-11 $30.25 $30.40 $30.13 $30.27 $28.01 889,176
2019-07-10 $30.11 $30.38 $30.10 $30.23 $27.98 1,430,156
2019-07-09 $29.83 $30.03 $29.82 $29.98 $27.74 623,195
2019-07-08 $30.05 $30.06 $29.92 $29.94 $27.71 109,050
2019-07-05 $29.98 $30.27 $29.83 $30.25 $27.99 211,692
2019-07-03 $29.93 $30.16 $29.93 $30.16 $27.91 85,733
2019-07-02 $29.51 $29.91 $29.51 $29.90 $27.67 185,698
2019-07-01 $29.78 $29.79 $29.46 $29.52 $27.32 763,161
2019-06-28 $29.54 $29.59 $29.31 $29.45 $27.25 804,714
2019-06-27 $29.43 $29.55 $29.38 $29.47 $27.27 1,028,454
2019-06-26 $29.46 $29.68 $29.32 $29.32 $27.13 336,370
2019-06-25 $29.77 $29.77 $29.33 $29.35 $27.16 141,138
2019-06-24 $29.79 $30.16 $29.71 $29.77 $27.55 526,258
2019-06-21 $29.85 $30.00 $29.77 $29.78 $27.56 869,643
2019-06-20 $30.04 $30.09 $29.68 $29.92 $27.69 202,578
2019-06-19 $29.62 $29.80 $29.55 $29.77 $27.55 199,714
2019-06-18 $29.52 $29.85 $29.50 $29.63 $27.42 942,907
2019-06-17 $29.35 $29.41 $29.25 $29.34 $27.15 652,782
2019-06-14 $29.57 $29.63 $29.35 $29.44 $27.08 203,425
2019-06-13 $29.58 $29.70 $29.53 $29.66 $27.28 235,811
2019-06-12 $29.53 $29.63 $29.37 $29.52 $27.16 98,302
2019-06-11 $29.68 $29.88 $29.56 $29.64 $27.27 431,343
2019-06-10 $29.76 $29.82 $29.49 $29.54 $27.17 504,567
2019-06-07 $29.54 $29.73 $29.50 $29.60 $27.23 381,597
2019-06-06 $29.27 $29.57 $29.26 $29.47 $27.11 327,062
2019-06-05 $28.90 $29.22 $28.89 $29.19 $26.85 841,541
2019-06-04 $28.44 $28.79 $28.44 $28.76 $26.46 448,898
2019-06-03 $28.00 $28.33 $28.00 $28.25 $25.99 1,288,969
2019-05-31 $28.38 $28.38 $27.97 $28.00 $25.76 327,155
2019-05-30 $28.87 $28.91 $28.68 $28.82 $26.51 223,138
2019-05-29 $28.92 $29.06 $28.73 $28.86 $26.55 617,564
2019-05-28 $29.35 $29.50 $29.05 $29.07 $26.74 1,207,704
2019-05-24 $29.27 $29.38 $29.14 $29.34 $26.99 462,566
2019-05-23 $29.28 $29.30 $29.00 $29.11 $26.78 761,782
2019-05-22 $29.59 $29.69 $29.51 $29.54 $27.17 406,850
2019-05-21 $29.65 $29.83 $29.63 $29.75 $27.37 1,060,452
2019-05-20 $29.48 $29.79 $29.32 $29.48 $27.12 771,698
2019-05-17 $29.20 $29.68 $29.20 $29.40 $27.05 282,005
2019-05-16 $29.04 $29.69 $29.04 $29.44 $27.08 742,704
2019-05-15 $28.59 $28.93 $28.59 $28.92 $26.60 531,396
2019-05-14 $28.64 $28.91 $28.61 $28.77 $26.47 270,483
2019-05-13 $28.89 $28.91 $28.46 $28.54 $26.25 437,661
2019-05-10 $29.05 $29.41 $28.81 $29.34 $26.99 416,238
2019-05-09 $29.12 $29.23 $28.85 $29.20 $26.86 307,966
2019-05-08 $29.40 $29.58 $29.32 $29.39 $27.04 302,808
2019-05-07 $29.57 $29.61 $29.21 $29.41 $27.05 364,319
2019-05-06 $29.57 $29.86 $29.46 $29.82 $27.43 233,345
2019-05-03 $29.82 $30.06 $29.67 $30.04 $27.63 150,041
2019-05-02 $30.00 $30.21 $29.82 $29.98 $27.58 534,586
2019-05-01 $30.35 $30.37 $30.02 $30.02 $27.62 395,410
2019-04-30 $30.36 $30.38 $30.12 $30.32 $27.89 257,936
2019-04-29 $30.25 $30.47 $30.25 $30.38 $27.95 180,367
2019-04-26 $30.22 $30.40 $30.17 $30.28 $27.85 199,260
2019-04-25 $30.58 $30.58 $30.18 $30.23 $27.81 175,854
2019-04-24 $30.78 $30.89 $30.64 $30.75 $28.29 197,838
2019-04-23 $30.78 $30.79 $30.52 $30.78 $28.31 143,208
2019-04-22 $30.66 $30.83 $30.64 $30.79 $28.32 116,314
2019-04-18 $30.66 $30.75 $30.54 $30.71 $28.25 238,509
2019-04-17 $30.99 $31.04 $30.65 $30.65 $28.19 232,042
2019-04-16 $30.97 $31.04 $30.93 $31.04 $28.55 140,828
2019-04-15 $30.86 $30.93 $30.76 $30.85 $28.38 110,140
2019-04-12 $30.81 $30.90 $30.72 $30.86 $28.39 202,586
2019-04-11 $30.77 $30.77 $30.55 $30.70 $28.24 165,575
2019-04-10 $30.35 $30.70 $30.35 $30.69 $28.23 256,794
2019-04-09 $30.41 $30.45 $30.25 $30.35 $27.92 222,834
2019-04-08 $30.29 $30.49 $30.17 $30.49 $28.05 275,711
2019-04-05 $30.34 $30.42 $30.29 $30.36 $27.93 275,247
2019-04-04 $30.35 $30.45 $30.15 $30.27 $27.85 708,598
2019-04-03 $30.28 $30.39 $30.17 $30.31 $27.88 464,623
2019-04-02 $30.15 $30.30 $30.03 $30.08 $27.67 580,399
2019-04-01 $30.01 $30.12 $29.92 $30.12 $27.71 1,297,758
2019-03-29 $29.70 $29.74 $29.51 $29.74 $27.36 1,424,578
2019-03-28 $29.82 $29.88 $29.38 $29.53 $27.16 270,486
2019-03-27 $29.81 $29.99 $29.60 $29.75 $27.37 297,192
2019-03-26 $29.68 $29.86 $29.54 $29.82 $27.43 821,211
2019-03-25 $29.40 $29.54 $29.27 $29.47 $27.11 407,289
2019-03-22 $29.66 $29.79 $29.39 $29.48 $27.12 452,357
2019-03-21 $29.25 $29.84 $29.25 $29.76 $27.38 230,043
2019-03-20 $29.38 $29.56 $29.22 $29.30 $26.95 470,633
2019-03-19 $29.89 $29.89 $29.48 $29.58 $27.05 320,210
2019-03-18 $29.79 $29.88 $29.63 $29.78 $27.23 472,745
2019-03-15 $29.57 $29.79 $29.57 $29.72 $27.18 266,213
2019-03-14 $29.54 $29.59 $29.43 $29.49 $26.97 594,677
2019-03-13 $29.46 $29.59 $29.41 $29.48 $26.96 373,512
2019-03-12 $29.33 $29.54 $29.32 $29.38 $26.87 799,812
2019-03-11 $28.94 $29.36 $28.49 $29.33 $26.82 1,390,569
2019-03-08 $28.75 $28.91 $28.58 $28.90 $26.43 418,166
2019-03-07 $28.99 $29.12 $28.84 $28.93 $26.46 319,017
2019-03-06 $29.19 $29.19 $28.90 $28.96 $26.48 479,419
2019-03-05 $29.38 $29.45 $29.11 $29.14 $26.65 649,409
2019-03-04 $29.78 $29.80 $29.10 $29.36 $26.85 464,234
2019-03-01 $29.84 $29.84 $29.59 $29.70 $27.16 409,445
2019-02-28 $29.76 $29.84 $29.67 $29.69 $27.15 303,853
2019-02-27 $29.67 $29.81 $29.61 $29.79 $27.24 417,933
2019-02-26 $29.70 $29.83 $29.70 $29.74 $27.20 956,349
2019-02-25 $29.96 $29.97 $29.77 $29.79 $27.24 575,075
2019-02-22 $29.63 $29.80 $29.57 $29.79 $27.24 255,865
2019-02-21 $29.56 $29.58 $29.32 $29.50 $26.98 328,113
2019-02-20 $29.41 $29.71 $29.41 $29.61 $27.08 292,539
2019-02-19 $29.19 $29.48 $29.10 $29.38 $26.87 178,411
2019-02-15 $28.73 $29.23 $28.73 $29.23 $26.73 223,001
2019-02-14 $28.45 $28.76 $28.45 $28.55 $26.11 302,911
2019-02-13 $28.52 $28.58 $28.35 $28.53 $26.09 246,099
2019-02-12 $28.34 $28.53 $28.31 $28.46 $26.03 344,468
2019-02-11 $28.08 $28.24 $28.08 $28.21 $25.80 691,289
2019-02-08 $27.63 $28.03 $27.60 $28.02 $25.62 254,397
2019-02-07 $27.80 $27.80 $27.41 $27.64 $25.28 301,387
2019-02-06 $27.85 $28.03 $27.85 $27.90 $25.51 252,199
2019-02-05 $28.02 $28.04 $27.84 $27.86 $25.48 242,853
2019-02-04 $28.02 $28.05 $27.91 $28.00 $25.61 588,653
2019-02-01 $28.05 $28.20 $28.01 $28.06 $25.66 2,563,820
2019-01-31 $27.58 $28.08 $27.55 $28.04 $25.64 374,090
2019-01-30 $27.59 $27.66 $27.16 $27.61 $25.25 391,762
2019-01-29 $27.81 $27.81 $27.56 $27.65 $25.28 327,113
2019-01-28 $27.87 $27.92 $27.68 $27.87 $25.49 436,913
2019-01-25 $28.11 $28.27 $28.04 $28.06 $25.66 484,030
2019-01-24 $27.88 $27.99 $27.75 $27.96 $25.57 486,521
2019-01-23 $27.81 $28.05 $27.71 $27.95 $25.56 1,668,353
2019-01-22 $27.95 $27.98 $27.52 $27.72 $25.35 664,738
2019-01-18 $27.90 $28.15 $27.85 $28.05 $25.65 285,324
2019-01-17 $27.64 $27.78 $27.53 $27.71 $25.34 351,352
2019-01-16 $27.88 $27.88 $27.70 $27.72 $25.35 466,100
2019-01-15 $27.75 $27.89 $27.65 $27.86 $25.48 376,230
2019-01-14 $27.77 $27.84 $27.65 $27.71 $25.34 297,457
2019-01-11 $27.63 $27.95 $27.61 $27.94 $25.55 485,637
2019-01-10 $27.32 $27.77 $27.27 $27.73 $25.36 611,659
2019-01-09 $27.85 $27.85 $27.46 $27.56 $25.20 549,018
2019-01-08 $27.56 $27.76 $27.40 $27.74 $25.37 942,597
2019-01-07 $27.02 $27.53 $26.97 $27.32 $24.98 756,338
2019-01-04 $26.49 $26.99 $26.47 $26.94 $24.64 237,248
2019-01-03 $26.38 $26.62 $26.11 $26.14 $23.90 1,157,067
2019-01-02 $26.20 $26.58 $25.97 $26.55 $24.28 531,773
2018-12-31 $26.21 $26.35 $25.99 $26.35 $24.10 1,458,330
2018-12-28 $26.04 $26.39 $25.81 $26.05 $23.82 1,579,707
2018-12-27 $25.43 $25.90 $25.01 $25.89 $23.68 636,588
2018-12-26 $24.84 $25.96 $24.54 $25.73 $23.53 938,479
2018-12-24 $25.20 $25.66 $24.69 $24.71 $22.60 939,037
2018-12-21 $26.07 $26.37 $25.27 $25.36 $23.19 2,061,981
2018-12-20 $26.38 $26.59 $25.61 $25.99 $23.77 1,643,975
2018-12-19 $26.81 $27.16 $26.31 $26.49 $24.22 1,504,318
2018-12-18 $26.96 $27.06 $26.57 $26.74 $24.45 579,695
2018-12-17 $27.42 $27.42 $26.65 $26.81 $24.52 2,390,449
2018-12-14 $27.59 $27.82 $27.40 $27.49 $25.14 412,684
2018-12-13 $28.16 $28.24 $27.69 $27.84 $25.46 291,714
2018-12-12 $28.10 $28.29 $27.95 $28.02 $25.62 520,172
2018-12-11 $28.13 $28.33 $27.74 $27.84 $25.46 291,704
2018-12-10 $27.69 $27.90 $27.25 $27.82 $25.44 630,901
2018-12-07 $28.27 $28.50 $27.60 $27.73 $25.36 687,456
2018-12-06 $27.81 $28.35 $27.61 $28.32 $25.90 1,104,088
2018-12-04 $28.99 $29.14 $28.15 $28.20 $25.79 692,470
2018-12-03 $29.20 $29.26 $28.79 $29.04 $26.56 1,626,052
2018-11-30 $28.67 $28.91 $28.61 $28.71 $26.25 2,602,498
2018-11-29 $28.69 $28.78 $28.53 $28.63 $26.18 441,687
2018-11-28 $28.50 $28.81 $28.34 $28.79 $26.33 1,610,281
2018-11-27 $27.98 $28.42 $27.98 $28.34 $25.92 296,066
2018-11-26 $27.87 $28.16 $27.87 $28.12 $25.71 365,250
2018-11-23 $27.59 $27.91 $27.59 $27.69 $25.32 93,829
2018-11-21 $27.73 $27.93 $27.72 $27.78 $25.40 645,713
2018-11-20 $27.89 $27.99 $27.48 $27.60 $25.24 1,067,594
2018-11-19 $28.48 $28.66 $28.13 $28.24 $25.82 921,900
2018-11-16 $28.24 $28.65 $28.20 $28.53 $26.09 264,744
2018-11-15 $27.99 $28.38 $27.91 $28.38 $25.95 468,395
2018-11-14 $28.29 $28.37 $27.93 $28.02 $25.62 1,037,979
2018-11-13 $28.27 $28.51 $28.06 $28.12 $25.71 628,524
2018-11-12 $28.69 $28.71 $28.18 $28.23 $25.82 471,581
2018-11-09 $29.10 $29.10 $28.55 $28.83 $26.36 383,552
2018-11-08 $29.15 $29.53 $29.06 $29.24 $26.74 1,179,816
2018-11-07 $28.94 $29.31 $28.84 $29.28 $26.78 240,538
2018-11-06 $28.58 $28.78 $28.51 $28.76 $26.30 486,065
2018-11-05 $28.63 $28.76 $28.48 $28.62 $26.17 283,661
2018-11-02 $28.47 $28.74 $28.37 $28.59 $26.14 306,342
2018-11-01 $28.33 $28.44 $28.17 $28.39 $25.96 329,398
2018-10-31 $28.06 $28.51 $28.04 $28.20 $25.79 1,326,021
2018-10-30 $27.17 $27.86 $27.17 $27.78 $25.40 619,424
2018-10-29 $27.59 $27.88 $26.82 $27.19 $24.86 612,387
2018-10-26 $27.57 $27.71 $27.04 $27.25 $24.92 779,890
2018-10-25 $27.85 $28.09 $27.82 $27.94 $25.55 595,584
2018-10-24 $28.42 $28.50 $27.62 $27.65 $25.28 683,058
2018-10-23 $28.33 $28.85 $28.09 $28.66 $26.21 468,419
2018-10-22 $28.55 $28.77 $28.49 $28.52 $26.08 172,238
2018-10-19 $28.57 $28.81 $28.43 $28.50 $26.06 347,652
2018-10-18 $28.68 $28.83 $28.34 $28.51 $26.07 577,657
2018-10-17 $28.57 $28.75 $28.36 $28.69 $26.24 440,698
2018-10-16 $28.25 $28.59 $28.07 $28.55 $26.11 184,147
2018-10-15 $28.13 $28.32 $27.97 $28.03 $25.63 330,866
2018-10-12 $28.07 $28.17 $27.70 $28.11 $25.71 317,937
2018-10-11 $28.18 $28.37 $27.55 $27.63 $25.27 751,926
2018-10-10 $29.10 $29.30 $28.29 $28.33 $25.91 394,303
2018-10-09 $29.10 $29.31 $29.04 $29.13 $26.64 224,462
2018-10-08 $29.28 $29.32 $28.97 $29.15 $26.66 1,932,599
2018-10-05 $29.73 $29.79 $29.19 $29.37 $26.86 248,998
2018-10-04 $29.70 $29.80 $29.52 $29.69 $27.15 299,689
2018-10-03 $29.76 $29.98 $29.73 $29.79 $27.24 206,619
2018-10-02 $29.63 $29.81 $29.59 $29.72 $27.18 316,683
2018-10-01 $29.90 $30.04 $29.54 $29.63 $27.10 738,588
2018-09-28 $29.57 $29.79 $29.52 $29.74 $27.20 597,278
2018-09-27 $29.51 $29.77 $29.51 $29.59 $27.06 193,283
2018-09-26 $29.76 $29.81 $29.50 $29.54 $27.01 318,152
2018-09-25 $29.91 $30.05 $29.90 $29.93 $27.22 140,383
2018-09-24 $30.08 $30.09 $29.89 $30.01 $27.29 945,377
2018-09-21 $30.02 $30.23 $30.02 $30.08 $27.35 1,052,907
2018-09-20 $29.73 $29.94 $29.69 $29.94 $27.22 273,883
2018-09-19 $30.03 $30.03 $29.63 $29.69 $27.00 351,252
2018-09-18 $29.89 $30.02 $29.63 $29.94 $27.22 450,470
2018-09-17 $29.91 $29.99 $29.71 $29.83 $27.12 410,816
2018-09-14 $29.94 $29.95 $29.81 $29.94 $27.22 159,809
2018-09-13 $29.94 $29.96 $29.78 $29.94 $27.22 317,771
2018-09-12 $29.52 $29.85 $29.52 $29.81 $27.11 267,758
2018-09-11 $29.51 $29.61 $29.43 $29.57 $26.89 176,723
2018-09-10 $29.38 $29.52 $29.33 $29.45 $26.78 310,227
2018-09-07 $29.30 $29.54 $29.30 $29.33 $26.67 222,341
2018-09-06 $29.33 $29.52 $29.27 $29.36 $26.70 430,484
2018-09-05 $29.45 $29.45 $29.23 $29.34 $26.68 187,499
2018-09-04 $29.55 $29.56 $29.35 $29.49 $26.82 415,301
2018-08-31 $29.58 $29.73 $29.38 $29.68 $26.99 213,588
2018-08-30 $29.84 $29.84 $29.60 $29.67 $26.98 352,044
2018-08-29 $29.85 $29.92 $29.71 $29.80 $27.10 197,909
2018-08-28 $29.84 $29.84 $29.58 $29.77 $27.07 337,960
2018-08-27 $29.78 $29.83 $29.72 $29.75 $27.05 245,435
2018-08-24 $29.38 $29.67 $29.38 $29.62 $26.93 196,665
2018-08-23 $29.24 $29.49 $29.24 $29.34 $26.68 325,800
2018-08-22 $29.56 $29.56 $29.25 $29.34 $26.68 381,164
2018-08-21 $29.47 $29.68 $29.41 $29.56 $26.88 539,083
2018-08-20 $29.50 $29.50 $29.35 $29.45 $26.78 1,072,086
2018-08-17 $29.15 $29.45 $29.04 $29.36 $26.70 3,517,717
2018-08-16 $28.84 $29.22 $28.84 $29.11 $26.47 1,284,698
2018-08-15 $28.63 $28.67 $28.41 $28.62 $26.02 439,042
2018-08-14 $28.69 $28.82 $28.61 $28.74 $26.13 260,214
2018-08-13 $28.64 $28.69 $28.50 $28.54 $25.95 270,755
2018-08-10 $28.55 $28.65 $28.47 $28.51 $25.92 223,421
2018-08-09 $28.36 $28.77 $28.36 $28.68 $26.08 377,289
2018-08-08 $28.52 $28.52 $28.30 $28.34 $25.77 168,409
2018-08-07 $28.27 $28.46 $28.27 $28.41 $25.83 236,061
2018-08-06 $27.94 $28.34 $27.89 $28.28 $25.71 238,652
2018-08-03 $27.96 $28.00 $27.87 $27.92 $25.39 186,071
2018-08-02 $27.57 $27.87 $27.55 $27.84 $25.31 1,311,507
2018-08-01 $27.60 $27.75 $27.49 $27.57 $25.07 1,001,850
2018-07-31 $27.78 $27.78 $27.59 $27.62 $25.11 710,934
2018-07-30 $27.73 $27.79 $27.58 $27.59 $25.09 255,893
2018-07-27 $27.85 $27.85 $27.54 $27.64 $25.13 126,888
2018-07-26 $27.67 $27.91 $27.64 $27.78 $25.26 170,959
2018-07-25 $27.56 $27.69 $27.46 $27.58 $25.08 273,126
2018-07-24 $27.64 $27.76 $27.53 $27.66 $25.15 301,530
2018-07-23 $27.60 $27.66 $27.38 $27.56 $25.06 274,566
2018-07-20 $27.88 $27.88 $27.67 $27.69 $25.18 1,183,832
2018-07-19 $28.09 $28.09 $27.91 $27.94 $25.41 476,273
2018-07-18 $28.14 $28.33 $28.07 $28.11 $25.56 1,150,100
2018-07-17 $28.23 $28.33 $28.19 $28.21 $25.65 110,936
2018-07-16 $28.14 $28.35 $28.06 $28.23 $25.67 84,704
2018-07-13 $28.44 $28.52 $28.03 $28.18 $25.62 256,406
2018-07-12 $28.34 $28.55 $28.25 $28.52 $25.93 145,826
2018-07-11 $28.28 $28.30 $28.15 $28.18 $25.62 198,244
2018-07-10 $28.26 $28.44 $28.26 $28.41 $25.83 135,678
2018-07-09 $28.25 $28.30 $28.17 $28.25 $25.69 106,726
2018-07-06 $27.99 $28.23 $27.96 $28.20 $25.64 208,878
2018-07-05 $27.80 $27.97 $27.67 $27.97 $25.43 1,066,117
2018-07-03 $27.69 $27.87 $27.64 $27.74 $25.22 173,001
2018-07-02 $27.40 $27.65 $27.33 $27.65 $25.14 283,658
2018-06-29 $27.60 $27.79 $27.52 $27.57 $25.07 1,609,650
2018-06-28 $27.16 $27.63 $27.12 $27.56 $25.06 604,647
2018-06-27 $27.39 $27.50 $27.10 $27.12 $24.66 4,626,576
2018-06-26 $27.21 $27.34 $27.15 $27.27 $24.80 588,617
2018-06-25 $27.58 $27.58 $27.25 $27.35 $24.70 189,701
2018-06-22 $27.70 $27.73 $27.56 $27.66 $24.98 235,908
2018-06-21 $27.92 $27.93 $27.56 $27.61 $24.94 185,590
2018-06-20 $27.97 $28.05 $27.83 $27.84 $25.14 191,833
2018-06-19 $27.61 $27.94 $27.60 $27.88 $25.18 149,160
2018-06-18 $27.86 $27.90 $27.71 $27.86 $25.16 177,604
2018-06-15 $27.91 $28.07 $27.73 $28.06 $25.34 412,097
2018-06-14 $27.84 $28.04 $27.79 $27.96 $25.25 517,811
2018-06-13 $27.90 $27.93 $27.67 $27.69 $25.01 409,308
2018-06-12 $27.86 $27.99 $27.84 $27.99 $25.28 222,286
2018-06-11 $27.75 $27.87 $27.74 $27.81 $25.12 351,431
2018-06-08 $27.52 $27.74 $27.51 $27.69 $25.01 127,101
2018-06-07 $27.63 $27.91 $27.58 $27.67 $24.99 201,746
2018-06-06 $27.54 $27.71 $27.47 $27.71 $25.03 179,376
2018-06-05 $27.41 $27.53 $27.21 $27.50 $24.84 159,807
2018-06-04 $27.40 $27.41 $27.26 $27.34 $24.69 247,813
2018-06-01 $27.05 $27.30 $27.05 $27.28 $24.64 125,082
2018-05-31 $27.26 $27.26 $26.85 $26.97 $24.36 1,332,230
2018-05-30 $27.26 $27.26 $27.15 $27.21 $24.57 172,115
2018-05-29 $27.07 $27.23 $26.95 $27.12 $24.49 126,342
2018-05-25 $27.31 $27.31 $27.07 $27.23 $24.59 62,629
2018-05-24 $27.37 $27.37 $27.07 $27.27 $24.63 355,245
2018-05-23 $27.24 $27.34 $27.14 $27.33 $24.68 331,104
2018-05-22 $27.40 $27.54 $27.36 $27.37 $24.72 385,116
2018-05-21 $27.16 $27.42 $27.16 $27.39 $24.74 691,826
2018-05-18 $27.07 $27.20 $27.04 $27.08 $24.46 75,354
2018-05-17 $27.15 $27.25 $27.07 $27.13 $24.50 71,808
2018-05-16 $27.09 $27.37 $27.09 $27.30 $24.66 146,046
2018-05-15 $27.27 $27.28 $27.06 $27.26 $24.62 192,922
2018-05-14 $27.57 $27.66 $27.34 $27.37 $24.72 157,458
2018-05-11 $27.43 $27.60 $27.42 $27.49 $24.83 106,740
2018-05-10 $27.19 $27.47 $27.19 $27.40 $24.75 180,580
2018-05-09 $27.06 $27.21 $26.98 $27.13 $24.50 223,410
2018-05-08 $27.35 $27.35 $27.11 $27.24 $24.60 142,517
2018-05-07 $27.28 $27.45 $27.26 $27.31 $24.66 1,852,898
2018-05-04 $26.79 $27.27 $26.79 $27.15 $24.52 569,029
2018-05-03 $27.13 $27.13 $26.66 $26.97 $24.36 279,288
2018-05-02 $27.11 $27.38 $26.98 $26.98 $24.37 236,115
2018-05-01 $27.22 $27.45 $26.84 $27.15 $24.52 143,159
2018-04-30 $27.99 $27.99 $27.38 $27.39 $24.74 371,268
2018-04-27 $27.84 $28.00 $27.62 $27.90 $25.20 196,698
2018-04-26 $27.60 $27.79 $27.50 $27.68 $25.00 401,857
2018-04-25 $27.90 $27.90 $27.53 $27.85 $25.15 90,660
2018-04-24 $27.86 $28.14 $27.67 $27.84 $25.14 113,498
2018-04-23 $27.85 $27.92 $27.64 $27.79 $25.10 182,899
2018-04-20 $27.82 $27.98 $27.67 $27.81 $25.12 210,395
2018-04-19 $28.05 $28.06 $27.88 $27.90 $25.20 545,242
2018-04-18 $28.15 $28.15 $27.93 $28.03 $25.31 353,210
2018-04-17 $27.85 $28.14 $27.78 $28.06 $25.34 334,739
2018-04-16 $27.56 $27.72 $27.41 $27.62 $24.94 118,497
2018-04-13 $27.70 $27.81 $27.43 $27.54 $24.87 167,438
2018-04-12 $27.76 $27.83 $27.65 $27.72 $25.03 114,345
2018-04-11 $27.57 $27.69 $27.49 $27.56 $24.89 67,715
2018-04-10 $27.10 $27.74 $27.10 $27.59 $24.92 283,926
2018-04-09 $27.11 $27.27 $26.87 $26.90 $24.29 169,547
2018-04-06 $27.25 $27.28 $26.69 $26.87 $24.27 354,636
2018-04-05 $27.02 $27.37 $27.02 $27.26 $24.62 229,319
2018-04-04 $26.37 $27.09 $26.37 $27.04 $24.42 222,655
2018-04-03 $26.55 $26.72 $26.45 $26.68 $24.10 327,798
2018-04-02 $27.01 $27.01 $26.34 $26.51 $23.94 1,087,102
2018-03-29 $26.76 $27.14 $26.76 $27.02 $24.40 319,738
2018-03-28 $26.92 $27.07 $26.66 $26.68 $24.10 470,545
2018-03-27 $27.24 $27.42 $26.72 $26.86 $24.26 715,099
2018-03-26 $27.09 $27.24 $26.83 $27.22 $24.58 137,016
2018-03-23 $27.03 $27.38 $26.73 $26.73 $24.14 572,922
2018-03-22 $27.70 $27.70 $27.25 $27.25 $24.61 669,815
2018-03-21 $28.08 $28.24 $27.93 $28.00 $25.09 137,696
2018-03-20 $28.24 $28.24 $27.96 $28.06 $25.15 245,135
2018-03-19 $28.49 $28.49 $27.92 $28.09 $25.17 224,740
2018-03-16 $28.01 $28.55 $27.90 $28.50 $25.54 1,012,074
2018-03-15 $28.20 $28.39 $27.89 $27.91 $25.01 94,533
2018-03-14 $28.21 $28.25 $27.99 $28.22 $25.29 249,220
2018-03-13 $28.38 $28.51 $28.11 $28.19 $25.26 253,673
2018-03-12 $28.51 $28.72 $28.09 $28.36 $25.42 773,856
2018-03-09 $28.86 $28.86 $28.57 $28.67 $25.69 232,598
2018-03-08 $28.86 $28.86 $28.43 $28.70 $25.72 387,379
2018-03-07 $28.50 $28.79 $28.41 $28.72 $25.74 263,779
2018-03-06 $28.45 $28.70 $28.24 $28.64 $25.67 120,465
2018-03-05 $27.87 $28.48 $27.82 $28.39 $25.44 257,336
2018-03-02 $27.83 $28.21 $27.66 $28.05 $25.14 709,252
2018-03-01 $27.93 $28.29 $27.75 $28.03 $25.12 168,452
2018-02-28 $28.09 $28.38 $27.84 $27.92 $25.02 809,002
2018-02-27 $28.44 $28.66 $28.14 $28.14 $25.22 537,408
2018-02-26 $28.33 $28.52 $28.27 $28.51 $25.55 133,306
2018-02-23 $27.39 $28.28 $27.13 $28.28 $25.34 346,076
2018-02-22 $27.63 $27.97 $27.26 $27.29 $24.45 498,941
2018-02-21 $28.04 $28.14 $27.58 $27.58 $24.72 244,221
2018-02-20 $28.29 $28.37 $28.05 $28.16 $25.24 156,490
2018-02-16 $28.12 $28.58 $28.12 $28.42 $25.47 98,578
2018-02-15 $27.75 $28.23 $27.55 $28.19 $25.26 106,412
2018-02-14 $27.51 $27.72 $27.29 $27.63 $24.76 194,209
2018-02-13 $27.34 $27.60 $27.18 $27.51 $24.65 127,075
2018-02-12 $27.37 $27.68 $27.18 $27.54 $24.68 287,802
2018-02-09 $27.49 $27.49 $26.56 $27.18 $24.36 901,777
2018-02-08 $28.29 $28.29 $27.11 $27.11 $24.30 338,782
2018-02-07 $27.86 $28.44 $27.86 $28.17 $25.25 520,760
2018-02-06 $27.40 $28.12 $27.35 $28.05 $25.14 469,503
2018-02-05 $28.70 $29.00 $27.79 $27.90 $25.00 480,637
2018-02-02 $29.24 $29.55 $28.92 $29.02 $26.01 271,959
2018-02-01 $29.51 $29.72 $29.44 $29.52 $26.45 213,863
2018-01-31 $29.52 $29.73 $29.34 $29.55 $26.48 351,004
2018-01-30 $29.46 $29.64 $29.46 $29.54 $26.47 259,214
2018-01-29 $29.54 $29.72 $29.32 $29.51 $26.45 199,054
2018-01-26 $29.52 $29.76 $29.48 $29.73 $26.64 60,963
2018-01-25 $29.46 $29.52 $29.28 $29.49 $26.43 207,783
2018-01-24 $29.36 $29.61 $29.31 $29.39 $26.34 328,069
2018-01-23 $29.84 $29.84 $29.23 $29.33 $26.28 236,648
2018-01-22 $29.29 $29.74 $28.91 $29.71 $26.63 199,330
2018-01-19 $29.01 $29.25 $28.87 $29.20 $26.17 127,308
2018-01-18 $29.25 $29.34 $28.89 $28.98 $25.97 191,462
2018-01-17 $29.29 $29.31 $29.07 $29.13 $26.11 187,671
2018-01-16 $29.58 $29.68 $29.14 $29.14 $26.11 284,905
2018-01-12 $29.20 $29.56 $29.12 $29.55 $26.48 163,781
2018-01-11 $28.89 $29.29 $28.86 $29.23 $26.19 199,355
2018-01-10 $29.27 $29.49 $28.82 $28.86 $25.86 209,784
2018-01-09 $29.64 $29.71 $29.23 $29.23 $26.19 132,443
2018-01-08 $29.28 $29.62 $29.23 $29.51 $26.45 158,782
2018-01-05 $29.56 $29.68 $29.22 $29.29 $26.25 210,585
2018-01-04 $29.25 $29.50 $28.99 $29.41 $26.36 823,541
2018-01-03 $29.44 $29.62 $29.22 $29.25 $26.21 411,386
2018-01-02 $29.59 $29.66 $29.31 $29.57 $26.50 896,774
2017-12-29 $29.60 $29.69 $29.39 $29.41 $26.36 238,442
2017-12-28 $29.51 $29.67 $29.47 $29.67 $26.59 162,376
2017-12-27 $29.66 $29.97 $29.42 $29.50 $26.44 208,843
2017-12-26 $29.52 $29.83 $29.52 $29.58 $26.51 279,214
2017-12-22 $29.41 $29.55 $29.34 $29.48 $26.42 341,233
2017-12-21 $29.54 $29.62 $29.01 $29.40 $26.35 211,546
2017-12-20 $29.27 $29.45 $29.20 $29.25 $26.21 195,197
2017-12-19 $29.76 $29.76 $29.06 $29.06 $26.04 511,614
2017-12-18 $29.70 $29.96 $29.27 $29.76 $26.43 256,895
2017-12-15 $29.56 $29.65 $29.29 $29.42 $26.12 277,700
2017-12-14 $29.85 $29.85 $29.32 $29.36 $26.07 444,587
2017-12-13 $29.46 $30.03 $29.46 $29.85 $26.51 341,416
2017-12-12 $29.48 $29.69 $29.41 $29.55 $26.24 513,182
2017-12-11 $29.08 $29.76 $29.08 $29.50 $26.19 712,971
2017-12-08 $28.71 $29.04 $28.61 $28.95 $25.71 253,140
2017-12-07 $28.72 $28.99 $28.55 $28.57 $25.37 254,157
2017-12-06 $29.51 $29.52 $28.72 $28.74 $25.52 389,612
2017-12-05 $30.14 $30.14 $29.47 $29.49 $26.19 380,920
2017-12-04 $30.26 $30.68 $30.08 $30.14 $26.76 560,603
2017-12-01 $30.15 $30.37 $29.66 $30.16 $26.78 751,845
2017-11-30 $30.08 $30.42 $30.04 $30.14 $26.76 1,116,174
2017-11-29 $29.64 $30.20 $29.50 $30.06 $26.69 653,386
2017-11-28 $29.31 $29.59 $28.92 $29.59 $26.27 262,870
2017-11-27 $29.12 $29.36 $29.06 $29.26 $25.98 251,875
2017-11-24 $29.17 $29.18 $28.80 $29.14 $25.87 158,697
2017-11-22 $28.93 $29.32 $28.66 $29.16 $25.89 504,081
2017-11-21 $28.61 $28.81 $28.52 $28.79 $25.56 834,267
2017-11-20 $28.56 $28.60 $28.40 $28.52 $25.32 454,822
2017-11-17 $28.13 $28.55 $28.09 $28.45 $25.26 457,264
2017-11-16 $27.76 $28.23 $27.73 $28.09 $24.94 314,580
2017-11-15 $27.47 $27.79 $27.24 $27.62 $24.53 240,768
2017-11-14 $27.65 $27.80 $27.24 $27.56 $24.47 601,315
2017-11-13 $28.06 $28.06 $27.66 $27.73 $24.62 308,678
2017-11-10 $27.80 $28.05 $27.74 $27.96 $24.83 354,961
2017-11-09 $27.75 $28.26 $27.50 $27.91 $24.78 333,094
2017-11-08 $28.19 $28.27 $27.78 $28.01 $24.87 190,508
2017-11-07 $28.54 $28.54 $27.93 $28.20 $25.04 793,048
2017-11-06 $28.32 $28.32 $27.77 $28.26 $25.09 435,181
2017-11-03 $29.15 $29.28 $28.40 $28.49 $25.30 982,475
2017-11-02 $29.87 $29.87 $28.87 $29.06 $25.80 1,381,259
2017-11-01 $30.23 $30.48 $29.40 $29.67 $26.35 756,636
2017-10-31 $29.87 $30.25 $29.77 $30.16 $26.78 160,412
2017-10-30 $30.33 $30.37 $29.60 $29.75 $26.42 532,325
2017-10-27 $30.33 $30.51 $30.19 $30.41 $27.00 130,638
2017-10-26 $30.34 $30.51 $30.14 $30.33 $26.93 178,513
2017-10-25 $30.07 $30.26 $29.94 $30.14 $26.76 364,150
2017-10-24 $30.37 $30.61 $30.16 $30.17 $26.79 222,098
2017-10-23 $30.50 $30.70 $30.24 $30.34 $26.94 206,466
2017-10-20 $30.60 $30.75 $30.49 $30.56 $27.14 118,433
2017-10-19 $30.58 $30.69 $30.43 $30.47 $27.06 341,536
2017-10-18 $30.59 $30.66 $30.35 $30.58 $27.15 154,177
2017-10-17 $30.75 $30.91 $30.51 $30.55 $27.13 83,922
2017-10-16 $31.12 $31.12 $30.78 $30.86 $27.40 359,439
2017-10-13 $31.10 $31.14 $30.77 $30.88 $27.42 520,599
2017-10-12 $31.31 $31.31 $30.85 $31.03 $27.55 203,909
2017-10-11 $31.43 $31.50 $31.17 $31.32 $27.81 173,619
2017-10-10 $31.34 $31.55 $31.34 $31.50 $27.97 117,414
2017-10-09 $31.43 $31.50 $31.28 $31.43 $27.91 74,627
2017-10-06 $31.30 $31.61 $31.22 $31.39 $27.87 318,394
2017-10-05 $31.80 $32.16 $31.61 $31.61 $28.07 658,727
2017-10-04 $31.73 $32.08 $31.54 $31.90 $28.33 1,065,456
2017-10-03 $30.88 $31.62 $30.71 $31.59 $28.05 304,920
2017-10-02 $30.53 $30.78 $30.42 $30.77 $27.32 234,049
2017-09-29 $30.74 $30.74 $30.40 $30.41 $27.00 139,134
2017-09-28 $30.53 $30.75 $30.50 $30.70 $27.26 230,712
2017-09-27 $30.57 $30.80 $30.42 $30.78 $27.33 337,642
2017-09-26 $30.88 $30.88 $30.49 $30.50 $27.08 333,819
2017-09-25 $30.91 $31.21 $30.86 $31.05 $27.30 186,989
2017-09-22 $30.77 $30.93 $30.69 $30.92 $27.18 198,514
2017-09-21 $30.76 $30.76 $30.50 $30.50 $26.81 688,769
2017-09-20 $30.94 $30.94 $30.70 $30.73 $27.02 85,486
2017-09-19 $30.32 $30.92 $30.20 $30.81 $27.09 612,912
2017-09-18 $30.51 $30.65 $30.21 $30.24 $26.59 265,937
2017-09-15 $30.03 $30.47 $30.03 $30.47 $26.79 611,100
2017-09-14 $30.35 $30.35 $30.02 $30.07 $26.44 228,431
2017-09-13 $30.48 $30.55 $30.18 $30.18 $26.53 224,923
2017-09-12 $29.92 $30.47 $29.86 $30.36 $26.69 448,433
2017-09-11 $30.28 $30.28 $29.79 $29.86 $26.25 490,798
2017-09-08 $30.38 $30.73 $29.90 $30.20 $26.55 1,007,785
2017-09-07 $31.25 $31.34 $30.38 $30.38 $26.71 835,008
2017-09-06 $31.98 $32.05 $31.23 $31.25 $27.47 336,283
2017-09-05 $32.17 $32.23 $31.79 $31.88 $28.03 254,524
2017-09-01 $31.93 $32.34 $31.92 $32.34 $28.43 158,193
2017-08-31 $31.86 $32.08 $31.83 $31.88 $28.03 95,274
2017-08-30 $31.91 $31.91 $31.69 $31.69 $27.86 63,462
2017-08-29 $31.52 $32.00 $31.52 $31.93 $28.07 114,319
2017-08-28 $31.91 $31.98 $31.76 $31.89 $28.04 177,299
2017-08-25 $31.75 $32.00 $31.74 $31.86 $28.01 153,876
2017-08-24 $31.71 $31.90 $31.71 $31.72 $27.89 76,078
2017-08-23 $31.45 $31.89 $31.27 $31.81 $27.97 263,479
2017-08-22 $31.11 $31.46 $31.11 $31.46 $27.66 182,747
2017-08-21 $31.14 $31.29 $31.06 $31.13 $27.37 84,726
2017-08-18 $31.21 $31.41 $30.95 $31.24 $27.46 278,210
2017-08-17 $32.01 $32.09 $31.23 $31.23 $27.46 163,986
2017-08-16 $32.13 $32.21 $31.95 $32.17 $28.28 339,481
2017-08-15 $32.53 $32.53 $31.94 $31.94 $28.08 220,089
2017-08-14 $32.09 $32.58 $32.09 $32.58 $28.64 1,129,228
2017-08-11 $31.79 $32.16 $31.79 $32.14 $28.26 256,746
2017-08-10 $32.01 $32.21 $31.87 $31.87 $28.02 365,232
2017-08-09 $31.10 $32.38 $31.10 $32.25 $28.35 351,757
2017-08-08 $32.78 $32.87 $32.43 $32.51 $28.58 444,795
2017-08-07 $32.80 $33.00 $32.50 $32.54 $28.61 301,811
2017-08-04 $31.78 $32.61 $31.66 $32.58 $28.64 989,673
2017-08-03 $32.11 $32.18 $31.73 $31.80 $27.96 1,171,064
2017-08-02 $32.00 $32.37 $32.00 $32.27 $28.37 550,428
2017-08-01 $31.92 $32.41 $31.92 $32.27 $28.37 970,654
2017-07-31 $32.04 $32.06 $31.80 $31.90 $28.04 314,717
2017-07-28 $32.30 $32.56 $31.88 $31.97 $28.11 490,673
2017-07-27 $32.16 $32.58 $32.11 $32.39 $28.48 1,179,759
2017-07-26 $32.08 $32.10 $31.93 $31.99 $28.12 311,625
2017-07-25 $31.61 $32.12 $31.49 $31.84 $27.99 936,645
2017-07-24 $31.93 $31.93 $31.49 $31.50 $27.69 259,742
2017-07-21 $31.80 $31.97 $31.74 $31.97 $28.11 221,547
2017-07-20 $31.62 $31.99 $31.54 $31.75 $27.91 852,734
2017-07-19 $31.25 $31.49 $31.20 $31.46 $27.66 446,780
2017-07-18 $31.54 $31.54 $31.17 $31.18 $27.41 416,641
2017-07-17 $31.34 $31.63 $31.34 $31.49 $27.68 872,588
2017-07-14 $31.04 $31.41 $31.04 $31.34 $27.55 463,913
2017-07-13 $31.10 $31.10 $30.88 $31.00 $27.25 245,874
2017-07-12 $31.21 $31.42 $31.06 $31.12 $27.36 336,697
2017-07-11 $31.58 $31.58 $31.03 $31.07 $27.31 350,559
2017-07-10 $31.58 $31.68 $31.38 $31.58 $27.76 443,745
2017-07-07 $31.70 $31.70 $31.46 $31.65 $27.82 466,143
2017-07-06 $32.01 $32.02 $31.66 $31.66 $27.83 395,170
2017-07-05 $32.51 $32.51 $31.96 $32.12 $28.24 311,270
2017-07-03 $32.36 $32.49 $32.25 $32.40 $28.48 69,734
2017-06-30 $32.46 $32.51 $32.10 $32.26 $28.36 957,342
2017-06-29 $32.67 $32.67 $32.08 $32.30 $28.40 244,642
2017-06-28 $32.36 $32.79 $32.29 $32.68 $28.73 1,405,152
2017-06-27 $32.34 $32.63 $32.21 $32.23 $28.33 182,814
2017-06-26 $32.71 $32.86 $32.55 $32.63 $28.51 188,443
2017-06-23 $32.40 $32.65 $32.00 $32.58 $28.47 351,519
2017-06-22 $32.32 $32.52 $32.20 $32.35 $28.27 657,918
2017-06-21 $32.82 $32.82 $32.21 $32.31 $28.23 272,855
2017-06-20 $33.28 $33.35 $32.51 $32.75 $28.62 417,505
2017-06-19 $33.69 $33.69 $33.27 $33.35 $29.14 275,203
2017-06-16 $33.64 $33.88 $33.34 $33.59 $29.35 1,350,272
2017-06-15 $33.80 $33.82 $33.55 $33.66 $29.41 1,455,110
2017-06-14 $34.00 $34.00 $33.69 $33.87 $29.60 163,929
2017-06-13 $33.95 $34.00 $33.73 $33.95 $29.67 551,415
2017-06-12 $33.32 $33.89 $33.24 $33.88 $29.61 717,343
2017-06-09 $33.57 $33.76 $33.23 $33.34 $29.13 1,054,865
2017-06-08 $33.43 $33.67 $33.32 $33.51 $29.28 84,337
2017-06-07 $33.70 $33.76 $33.32 $33.41 $29.20 57,083
2017-06-06 $33.54 $33.75 $33.47 $33.63 $29.39 409,504
2017-06-05 $33.55 $33.55 $33.38 $33.52 $29.29 170,626
2017-06-02 $33.21 $33.66 $33.17 $33.58 $29.34 281,428
2017-06-01 $32.83 $33.29 $32.83 $33.18 $28.99 465,383
2017-05-31 $32.72 $32.76 $32.42 $32.69 $28.57 343,040
2017-05-30 $32.60 $32.87 $32.54 $32.64 $28.52 179,716
2017-05-26 $32.70 $32.96 $32.60 $32.61 $28.50 229,444
2017-05-25 $32.62 $32.79 $32.49 $32.70 $28.57 121,529
2017-05-24 $32.62 $32.66 $32.38 $32.54 $28.43 258,221
2017-05-23 $32.79 $32.84 $32.57 $32.63 $28.51 91,762
2017-05-22 $32.49 $32.75 $32.45 $32.65 $28.53 670,208
2017-05-19 $32.21 $32.68 $32.12 $32.44 $28.35 484,630
2017-05-18 $31.76 $32.18 $31.65 $31.99 $27.95 308,739
2017-05-17 $32.22 $32.27 $31.77 $31.82 $27.81 265,970
2017-05-16 $32.50 $32.62 $32.15 $32.51 $28.41 175,246
2017-05-15 $32.27 $32.60 $32.21 $32.44 $28.35 207,838
2017-05-12 $31.93 $32.46 $31.78 $32.33 $28.25 689,059
2017-05-11 $32.55 $32.57 $31.81 $31.81 $27.80 235,801
2017-05-10 $32.68 $32.86 $32.40 $32.52 $28.42 142,215
2017-05-09 $32.87 $32.87 $32.45 $32.63 $28.51 363,049
2017-05-08 $32.71 $32.92 $32.35 $32.88 $28.73 481,917
2017-05-05 $32.14 $32.63 $32.10 $32.57 $28.46 386,871
2017-05-04 $32.77 $32.77 $31.69 $32.08 $28.03 2,263,656
2017-05-03 $33.94 $34.12 $32.80 $32.85 $28.71 475,815
2017-05-02 $33.94 $34.05 $33.68 $34.03 $29.74 415,037
2017-05-01 $34.08 $34.08 $33.74 $33.86 $29.59 310,291
2017-04-28 $34.46 $34.46 $33.88 $34.01 $29.72 276,046
2017-04-27 $34.64 $34.77 $34.41 $34.43 $30.09 141,634
2017-04-26 $34.45 $34.74 $34.36 $34.57 $30.21 1,728,239
2017-04-25 $34.09 $34.47 $34.09 $34.39 $30.05 724,246
2017-04-24 $33.99 $34.11 $33.83 $33.93 $29.65 327,128
2017-04-21 $33.89 $33.94 $33.58 $33.66 $29.41 310,186
2017-04-20 $33.99 $34.26 $33.84 $33.94 $29.66 1,372,466
2017-04-19 $33.98 $34.19 $33.97 $34.08 $29.78 2,702,909
2017-04-18 $33.78 $33.94 $33.68 $33.89 $29.61 378,820
2017-04-17 $33.58 $33.90 $33.50 $33.82 $29.55 165,264
2017-04-13 $33.68 $33.79 $33.41 $33.43 $29.21 438,898
2017-04-12 $33.55 $33.82 $33.45 $33.74 $29.48 220,630
2017-04-11 $33.33 $33.66 $33.33 $33.61 $29.37 255,576
2017-04-10 $33.55 $33.71 $33.24 $33.44 $29.22 976,721
2017-04-07 $33.06 $33.35 $33.00 $33.22 $29.03 161,478
2017-04-06 $33.04 $33.18 $32.83 $33.11 $28.93 197,501
2017-04-05 $33.23 $33.40 $32.95 $32.99 $28.83 340,919
2017-04-04 $32.72 $33.21 $32.72 $33.09 $28.92 514,895
2017-04-03 $32.38 $32.43 $31.88 $32.15 $28.09 446,980
2017-03-31 $32.39 $32.54 $32.30 $32.34 $28.26 823,809
2017-03-30 $32.06 $32.40 $32.01 $32.35 $28.27 107,808
2017-03-29 $31.73 $32.07 $31.73 $32.00 $27.96 115,841
2017-03-28 $31.65 $31.76 $31.40 $31.71 $27.71 1,984,978
2017-03-27 $31.68 $31.86 $31.53 $31.73 $27.73 380,257
2017-03-24 $32.05 $32.29 $31.96 $32.09 $28.04 568,039
2017-03-23 $32.27 $32.53 $32.12 $32.25 $27.95 189,173
2017-03-22 $32.73 $32.73 $32.05 $32.27 $27.96 1,359,023
2017-03-21 $33.40 $33.45 $32.79 $32.90 $28.51 1,131,101
2017-03-20 $33.23 $33.39 $33.02 $33.27 $28.83 182,362
2017-03-17 $33.08 $33.30 $32.96 $33.23 $28.79 974,156
2017-03-16 $32.95 $33.08 $32.76 $33.00 $28.60 703,513
2017-03-15 $32.43 $32.91 $32.38 $32.82 $28.44 323,829
2017-03-14 $32.56 $32.56 $32.21 $32.35 $28.03 213,208
2017-03-13 $32.37 $32.69 $32.32 $32.65 $28.29 416,189
2017-03-10 $32.32 $32.46 $32.19 $32.38 $28.06 252,273
2017-03-09 $32.02 $32.30 $31.98 $32.22 $27.92 493,152
2017-03-08 $32.28 $32.33 $32.00 $32.08 $27.80 326,334
2017-03-07 $32.63 $32.63 $32.13 $32.26 $27.95 542,141
2017-03-06 $32.89 $33.02 $32.56 $32.69 $28.33 1,095,253
2017-03-03 $33.19 $33.25 $32.78 $33.07 $28.66 527,734
2017-03-02 $33.63 $33.75 $33.14 $33.18 $28.75 794,841
2017-03-01 $33.54 $33.75 $33.28 $33.61 $29.12 362,598
2017-02-28 $34.01 $34.08 $33.07 $33.26 $28.82 1,947,229
2017-02-27 $33.75 $34.11 $33.67 $34.05 $29.50 184,245
2017-02-24 $34.18 $34.27 $33.82 $33.85 $29.33 905,573
2017-02-23 $34.65 $34.65 $34.22 $34.30 $29.72 144,414
2017-02-22 $34.54 $34.67 $34.45 $34.58 $29.96 339,978
2017-02-21 $34.33 $34.56 $34.27 $34.47 $29.87 339,616
2017-02-17 $33.97 $34.34 $33.82 $34.24 $29.67 279,624
2017-02-16 $34.01 $34.15 $33.94 $34.01 $29.47 602,805
2017-02-15 $34.08 $34.16 $33.97 $34.01 $29.47 421,747
2017-02-14 $34.09 $34.27 $33.96 $34.25 $29.68 226,834
2017-02-13 $34.15 $34.32 $34.09 $34.21 $29.64 330,387
2017-02-10 $34.08 $34.32 $33.98 $34.27 $29.70 523,532
2017-02-09 $33.78 $34.14 $33.74 $34.00 $29.46 315,308
2017-02-08 $33.78 $33.85 $33.56 $33.78 $29.27 497,603
2017-02-07 $33.97 $34.10 $33.66 $33.70 $29.20 429,638
2017-02-06 $34.50 $34.60 $33.86 $33.95 $29.42 680,069
2017-02-03 $34.44 $34.63 $34.36 $34.55 $29.94 734,982
2017-02-02 $34.26 $34.50 $33.91 $34.24 $29.67 1,160,447
2017-02-01 $35.61 $35.76 $34.05 $34.48 $29.88 5,928,284
2017-01-31 $35.39 $35.65 $35.38 $35.49 $30.75 595,200
2017-01-30 $35.63 $35.63 $35.18 $35.43 $30.70 893,420
2017-01-27 $35.47 $35.77 $35.31 $35.74 $30.97 518,585
2017-01-26 $35.06 $35.42 $34.97 $35.41 $30.68 348,929
2017-01-25 $35.07 $35.23 $34.91 $35.10 $30.41 549,858
2017-01-24 $35.20 $35.20 $34.80 $35.04 $30.36 479,831
2017-01-23 $35.25 $35.37 $35.09 $35.30 $30.59 249,690
2017-01-20 $35.31 $35.49 $35.09 $35.17 $30.48 173,860
2017-01-19 $35.18 $35.37 $35.01 $35.14 $30.45 326,208
2017-01-18 $35.56 $35.73 $35.11 $35.19 $30.49 562,030
2017-01-17 $35.58 $35.63 $35.33 $35.54 $30.80 560,796
2017-01-13 $35.32 $35.58 $35.24 $35.56 $30.81 553,209
2017-01-12 $35.48 $35.48 $34.97 $35.25 $30.54 451,943
2017-01-11 $35.53 $35.65 $35.35 $35.50 $30.76 278,242
2017-01-10 $35.36 $35.67 $35.16 $35.61 $30.86 685,107
2017-01-09 $35.71 $35.74 $35.24 $35.34 $30.62 958,645
2017-01-06 $36.39 $36.47 $35.67 $35.71 $30.94 698,735
2017-01-05 $36.74 $36.74 $36.06 $36.17 $31.34 1,967,332
2017-01-04 $36.21 $36.61 $36.05 $36.54 $31.66 3,076,776
2017-01-03 $34.87 $36.31 $34.84 $36.03 $31.22 4,946,201
2016-12-30 $34.71 $34.71 $34.30 $34.50 $29.89 288,946
2016-12-29 $34.75 $34.83 $34.66 $34.72 $30.09 265,571
2016-12-28 $35.23 $35.23 $34.61 $34.69 $30.06 236,447
2016-12-27 $34.99 $35.31 $34.76 $35.07 $30.39 1,262,114
2016-12-23 $34.96 $35.56 $34.76 $35.03 $30.35 1,206,817
2016-12-22 $34.63 $34.88 $34.46 $34.75 $30.11 431,257
2016-12-21 $34.58 $34.79 $34.30 $34.31 $29.73 653,609
2016-12-20 $34.67 $34.84 $34.60 $34.79 $29.95 748,363
2016-12-19 $34.14 $34.78 $34.08 $34.57 $29.76 763,798
2016-12-16 $33.80 $33.91 $33.70 $33.89 $29.18 658,732
2016-12-15 $33.51 $33.79 $33.35 $33.68 $29.00 316,219
2016-12-14 $33.60 $33.85 $33.40 $33.47 $28.82 861,620
2016-12-13 $33.44 $33.78 $33.38 $33.61 $28.94 227,633
2016-12-12 $33.72 $33.80 $33.24 $33.28 $28.65 234,860
2016-12-09 $33.73 $33.97 $33.59 $33.81 $29.11 426,593
2016-12-08 $33.60 $33.89 $33.57 $33.80 $29.10 459,224
2016-12-07 $32.76 $33.64 $32.76 $33.63 $28.95 930,001
2016-12-06 $32.52 $32.90 $32.24 $32.70 $28.15 620,507
2016-12-05 $32.17 $32.46 $32.11 $32.46 $27.95 675,923
2016-12-02 $31.90 $32.20 $31.90 $32.06 $27.60 1,290,351
2016-12-01 $31.95 $32.10 $31.66 $31.87 $27.44 956,487
2016-11-30 $32.56 $32.67 $31.94 $31.95 $27.51 1,236,913
2016-11-29 $32.61 $32.76 $32.54 $32.59 $28.06 331,054
2016-11-28 $32.55 $32.75 $32.50 $32.64 $28.10 417,209
2016-11-25 $32.36 $32.67 $32.36 $32.58 $28.05 381,156
2016-11-23 $32.06 $32.42 $32.05 $32.30 $27.81 889,002
2016-11-22 $31.82 $32.23 $31.76 $32.19 $27.71 758,698
2016-11-21 $31.42 $31.78 $31.30 $31.77 $27.35 313,620
2016-11-18 $31.10 $31.32 $31.07 $31.30 $26.95 380,767
2016-11-17 $31.07 $31.43 $31.04 $31.06 $26.74 504,159
2016-11-16 $30.83 $31.06 $30.59 $31.00 $26.69 577,879
2016-11-15 $30.68 $30.97 $30.59 $30.91 $26.61 468,850
2016-11-14 $30.82 $30.92 $30.70 $30.75 $26.47 499,955
2016-11-11 $30.41 $30.91 $30.27 $30.69 $26.42 1,165,720
2016-11-10 $31.22 $31.32 $29.89 $30.36 $26.14 1,917,530
2016-11-09 $29.98 $31.15 $29.79 $31.06 $26.74 561,668
2016-11-08 $30.06 $30.57 $30.02 $30.40 $26.17 518,053
2016-11-07 $30.00 $30.13 $29.88 $29.92 $25.76 196,061
2016-11-04 $29.43 $29.91 $29.43 $29.66 $25.54 290,117
2016-11-03 $29.62 $29.87 $29.31 $29.35 $25.27 570,272
2016-11-02 $30.61 $30.61 $29.54 $29.63 $25.51 1,953,159
2016-11-01 $31.37 $31.41 $30.53 $30.71 $26.44 489,587
2016-10-31 $31.52 $31.52 $31.28 $31.40 $27.03 377,023
2016-10-28 $31.81 $32.05 $31.51 $31.56 $27.17 238,868
2016-10-27 $31.32 $31.98 $31.14 $31.81 $27.39 483,259
2016-10-26 $31.32 $31.67 $31.24 $31.29 $26.94 145,212
2016-10-25 $31.74 $31.78 $31.45 $31.50 $27.12 292,118
2016-10-24 $31.51 $31.88 $31.51 $31.74 $27.33 496,111
2016-10-21 $31.26 $31.48 $31.16 $31.32 $26.96 366,353
2016-10-20 $31.69 $31.71 $31.37 $31.42 $27.05 467,057
2016-10-19 $31.74 $31.94 $31.64 $31.83 $27.40 375,803
2016-10-18 $31.66 $31.78 $31.60 $31.66 $27.26 558,804
2016-10-17 $31.45 $31.58 $31.27 $31.43 $27.06 114,472
2016-10-14 $31.72 $31.93 $31.48 $31.51 $27.13 417,457
2016-10-13 $31.45 $31.65 $31.21 $31.50 $27.12 535,039
2016-10-12 $31.67 $31.79 $31.54 $31.63 $27.23 486,151
2016-10-11 $31.78 $31.90 $31.47 $31.60 $27.21 219,544
2016-10-10 $31.64 $31.89 $31.56 $31.86 $27.43 88,367
2016-10-07 $31.69 $31.83 $31.24 $31.52 $27.14 650,049
2016-10-06 $31.77 $31.81 $31.40 $31.65 $27.25 146,142
2016-10-05 $32.02 $32.02 $31.60 $31.76 $27.34 418,743
2016-10-04 $32.21 $32.31 $31.68 $31.95 $27.51 950,630
2016-10-03 $32.20 $32.24 $31.93 $32.20 $27.72 625,825
2016-09-30 $32.54 $32.54 $32.22 $32.22 $27.74 524,023
2016-09-29 $32.67 $32.72 $32.30 $32.42 $27.91 239,787
2016-09-28 $32.54 $32.68 $32.17 $32.67 $28.13 283,981
2016-09-27 $32.27 $32.50 $32.21 $32.41 $27.90 587,302
2016-09-26 $32.37 $32.50 $32.26 $32.29 $27.80 388,868
2016-09-23 $32.67 $32.77 $32.54 $32.72 $27.97 672,387
2016-09-22 $32.26 $32.71 $31.98 $32.67 $27.93 649,697
2016-09-21 $31.92 $32.29 $31.59 $32.04 $27.39 1,854,801
2016-09-20 $32.36 $32.40 $31.82 $31.83 $27.21 155,934
2016-09-19 $32.32 $32.32 $32.02 $32.20 $27.53 219,144
2016-09-16 $32.22 $32.29 $31.88 $32.18 $27.51 726,860
2016-09-15 $31.81 $32.32 $31.81 $32.27 $27.59 127,018
2016-09-14 $31.97 $32.06 $31.75 $31.84 $27.22 299,121
2016-09-13 $32.49 $32.49 $31.64 $31.84 $27.22 544,602
2016-09-12 $31.42 $32.73 $31.40 $32.66 $27.92 672,034
2016-09-09 $32.42 $32.54 $31.60 $31.60 $27.01 624,159
2016-09-08 $32.63 $32.75 $32.58 $32.68 $27.94 468,609
2016-09-07 $32.41 $32.72 $32.39 $32.69 $27.95 344,101
2016-09-06 $32.45 $32.54 $32.27 $32.42 $27.71 193,695
2016-09-02 $32.09 $32.37 $32.09 $32.36 $27.66 485,456
2016-09-01 $32.19 $32.32 $31.94 $31.97 $27.33 1,796,299
2016-08-31 $32.22 $32.26 $31.91 $32.21 $27.54 343,468
2016-08-30 $32.23 $32.52 $32.12 $32.21 $27.54 753,061
2016-08-29 $31.94 $32.28 $31.90 $32.25 $27.57 512,483
2016-08-26 $31.97 $32.25 $31.61 $31.85 $27.23 702,619
2016-08-25 $31.72 $32.01 $31.72 $32.01 $27.36 219,630
2016-08-24 $31.89 $32.02 $31.78 $31.85 $27.23 432,277
2016-08-23 $31.90 $32.09 $31.82 $31.87 $27.24 703,177
2016-08-22 $31.84 $31.90 $31.58 $31.77 $27.16 735,911
2016-08-19 $32.07 $32.24 $31.58 $31.78 $27.17 563,165
2016-08-18 $32.02 $32.11 $31.86 $32.09 $27.43 532,625
2016-08-17 $32.08 $32.10 $31.58 $31.92 $27.29 287,095
2016-08-16 $32.62 $32.74 $32.08 $32.10 $27.44 250,290
2016-08-15 $32.64 $32.74 $32.52 $32.59 $27.86 619,619
2016-08-12 $32.89 $32.90 $32.49 $32.60 $27.87 447,988
2016-08-11 $33.15 $33.22 $32.87 $32.89 $28.12 1,664,522
2016-08-10 $33.38 $33.38 $33.04 $33.06 $28.26 480,154
2016-08-09 $33.27 $33.36 $33.21 $33.31 $28.48 151,487
2016-08-08 $33.33 $33.46 $33.16 $33.27 $28.44 426,450
2016-08-05 $33.77 $33.77 $33.38 $33.40 $28.55 327,267
2016-08-04 $33.67 $33.77 $33.37 $33.64 $28.76 340,814
2016-08-03 $33.61 $33.70 $33.41 $33.69 $28.80 312,396
2016-08-02 $34.14 $34.21 $33.45 $33.63 $28.75 529,241
2016-08-01 $34.45 $34.55 $34.16 $34.28 $29.30 470,197
2016-07-29 $34.05 $34.58 $34.05 $34.47 $29.47 234,210
2016-07-28 $34.30 $34.30 $33.99 $34.07 $29.13 120,155
2016-07-27 $34.50 $34.53 $34.16 $34.37 $29.38 510,848
2016-07-26 $34.45 $34.57 $34.23 $34.46 $29.46 186,609
2016-07-25 $34.40 $34.63 $34.30 $34.53 $29.52 319,229
2016-07-22 $33.56 $34.48 $33.56 $34.35 $29.36 2,365,088
2016-07-21 $33.96 $34.05 $33.42 $33.47 $28.61 4,626,460
2016-07-20 $34.11 $34.11 $33.84 $33.98 $29.05 207,442
2016-07-19 $34.37 $34.39 $34.01 $34.07 $29.13 489,026
2016-07-18 $34.58 $34.58 $34.28 $34.39 $29.40 924,969
2016-07-15 $34.69 $34.81 $34.52 $34.65 $29.62 2,151,234
2016-07-14 $34.69 $34.91 $34.58 $34.61 $29.59 354,721
2016-07-13 $34.38 $34.86 $34.30 $34.60 $29.58 1,397,517
2016-07-12 $34.24 $34.63 $34.01 $34.42 $29.42 358,040
2016-07-11 $34.00 $34.19 $33.86 $34.19 $29.23 697,597
2016-07-08 $33.32 $33.91 $33.20 $33.84 $28.93 355,323
2016-07-07 $33.17 $33.30 $32.82 $33.16 $28.35 335,359
2016-07-06 $33.06 $33.26 $32.71 $33.26 $28.43 898,171
2016-07-05 $33.35 $33.35 $32.99 $33.10 $28.30 789,642
2016-07-01 $33.30 $33.32 $32.96 $33.32 $28.48 1,897,068
2016-06-30 $32.59 $33.30 $32.59 $33.30 $28.47 384,463
2016-06-29 $32.36 $32.69 $32.15 $32.66 $27.92 230,606
2016-06-28 $31.47 $31.88 $31.37 $31.87 $27.24 484,586
2016-06-27 $31.65 $31.66 $30.98 $31.23 $26.70 770,801
2016-06-24 $31.97 $32.35 $31.69 $31.86 $27.24 1,506,560
2016-06-23 $32.49 $32.95 $32.49 $32.95 $28.17 1,524,539
2016-06-22 $32.33 $32.55 $32.21 $32.23 $27.55 685,080
2016-06-21 $32.13 $32.44 $32.01 $32.35 $27.65 354,690
2016-06-20 $32.09 $32.35 $32.09 $32.26 $27.46 662,569
2016-06-17 $31.77 $31.88 $31.53 $31.83 $27.09 1,127,854
2016-06-16 $31.35 $31.85 $31.23 $31.85 $27.11 3,631,474
2016-06-15 $31.46 $31.66 $31.45 $31.47 $26.79 221,154
2016-06-14 $31.08 $31.42 $31.08 $31.38 $26.71 495,006
2016-06-13 $31.01 $31.33 $31.01 $31.08 $26.46 355,015
2016-06-10 $31.22 $31.36 $31.06 $31.20 $26.56 401,149
2016-06-09 $31.60 $31.65 $31.35 $31.50 $26.81 857,752
2016-06-08 $31.61 $31.80 $31.55 $31.68 $26.97 259,915
2016-06-07 $31.22 $31.63 $31.18 $31.57 $26.87 257,246
2016-06-06 $31.05 $31.30 $31.01 $31.11 $26.48 209,213
2016-06-03 $31.40 $31.42 $30.67 $30.98 $26.37 425,733
2016-06-02 $31.20 $31.59 $31.15 $31.59 $26.89 530,496
2016-06-01 $31.52 $31.65 $31.16 $31.24 $26.59 2,319,857
2016-05-31 $31.51 $31.72 $31.40 $31.60 $26.90 810,576
2016-05-27 $31.27 $31.47 $31.23 $31.40 $26.73 275,282
2016-05-26 $31.10 $31.35 $31.05 $31.24 $26.59 104,854
2016-05-25 $31.13 $31.13 $30.97 $31.08 $26.46 441,635
2016-05-24 $30.79 $31.00 $30.73 $30.95 $26.34 303,381
2016-05-23 $30.78 $30.86 $30.63 $30.65 $26.09 98,313
2016-05-20 $30.54 $30.86 $30.54 $30.78 $26.20 121,470
2016-05-19 $30.45 $30.60 $30.24 $30.45 $25.92 380,560
2016-05-18 $30.77 $31.01 $30.48 $30.70 $26.13 195,107
2016-05-17 $30.78 $30.92 $30.20 $30.33 $25.82 433,835
2016-05-16 $30.80 $30.99 $30.75 $30.83 $26.24 465,131
2016-05-13 $30.61 $30.73 $30.30 $30.53 $25.99 1,708,352
2016-05-12 $30.90 $30.93 $30.55 $30.64 $26.08 119,999
2016-05-11 $30.94 $31.11 $30.81 $30.85 $26.26 175,101
2016-05-10 $30.62 $30.98 $30.62 $30.95 $26.34 229,163
2016-05-09 $30.54 $30.70 $30.41 $30.55 $26.00 206,515
2016-05-06 $30.60 $30.64 $30.16 $30.56 $26.01 323,214
2016-05-05 $31.27 $31.27 $30.65 $30.70 $26.13 248,983
2016-05-04 $31.16 $31.60 $31.16 $31.37 $26.70 851,635
2016-05-03 $32.07 $32.07 $31.08 $31.37 $26.70 1,648,394
2016-05-02 $31.35 $31.75 $31.09 $31.75 $27.03 4,022,540
2016-04-29 $31.34 $31.38 $30.96 $31.21 $26.57 172,156
2016-04-28 $31.51 $31.78 $31.35 $31.40 $26.73 102,495
2016-04-27 $31.41 $31.70 $31.39 $31.67 $26.96 140,756
2016-04-26 $31.45 $31.58 $31.33 $31.41 $26.74 276,343
2016-04-25 $31.53 $31.53 $31.28 $31.37 $26.70 122,530
2016-04-22 $31.08 $31.53 $31.08 $31.53 $26.84 222,207
2016-04-21 $31.55 $31.57 $31.04 $31.07 $26.45 250,771
2016-04-20 $31.58 $31.77 $31.50 $31.58 $26.88 387,114
2016-04-19 $31.38 $31.58 $31.33 $31.58 $26.88 233,585
2016-04-18 $31.02 $31.34 $30.94 $31.29 $26.63 162,420
2016-04-15 $30.92 $31.17 $30.89 $31.11 $26.48 94,956
2016-04-14 $30.85 $31.02 $30.78 $30.93 $26.33 97,371
2016-04-13 $30.81 $30.89 $30.68 $30.84 $26.25 204,904
2016-04-12 $30.54 $30.89 $30.53 $30.74 $26.17 160,732
2016-04-11 $30.84 $30.93 $30.47 $30.56 $26.01 186,004
2016-04-08 $30.86 $30.97 $30.59 $30.72 $26.15 130,602
2016-04-07 $30.89 $30.91 $30.54 $30.65 $26.09 394,296
2016-04-06 $30.97 $31.09 $30.80 $31.07 $26.45 132,943
2016-04-05 $31.22 $31.23 $30.88 $30.97 $26.36 769,616
2016-04-04 $31.56 $31.56 $31.26 $31.32 $26.66 599,266
2016-04-01 $30.49 $31.22 $30.35 $31.15 $26.51 1,299,544
2016-03-31 $30.74 $30.88 $30.62 $30.73 $26.16 151,730
2016-03-30 $30.69 $30.92 $30.51 $30.71 $26.14 387,198
2016-03-29 $29.77 $30.59 $29.70 $30.58 $26.03 216,618
2016-03-28 $29.75 $29.96 $29.53 $29.82 $25.38 789,040
2016-03-24 $29.44 $29.71 $29.24 $29.70 $25.28 262,575
2016-03-23 $29.80 $29.84 $29.49 $29.51 $25.12 196,357
2016-03-22 $30.01 $30.22 $29.99 $30.07 $25.43 94,575
2016-03-21 $30.26 $30.26 $30.05 $30.10 $25.46 278,014
2016-03-18 $30.30 $30.69 $30.04 $30.26 $25.59 1,965,315
2016-03-17 $29.87 $30.25 $29.67 $30.09 $25.45 249,132
2016-03-16 $29.66 $30.00 $29.51 $29.93 $25.31 455,207
2016-03-15 $29.97 $29.97 $29.65 $29.66 $25.08 354,697
2016-03-14 $30.05 $30.21 $29.80 $30.13 $25.48 804,449
2016-03-11 $30.08 $30.15 $29.88 $30.12 $25.47 136,108
2016-03-10 $30.02 $30.24 $29.60 $29.82 $25.22 400,863
2016-03-09 $30.82 $30.82 $29.83 $29.92 $25.30 182,778
2016-03-08 $30.29 $30.35 $30.04 $30.20 $25.54 250,972
2016-03-07 $30.10 $30.66 $30.08 $30.42 $25.73 486,254
2016-03-04 $30.31 $30.64 $30.05 $30.19 $25.53 455,993
2016-03-03 $30.34 $30.45 $30.23 $30.28 $25.61 353,303
2016-03-02 $29.79 $30.34 $29.74 $30.34 $25.66 628,013
2016-03-01 $29.69 $29.90 $29.62 $29.90 $25.29 370,638
2016-02-29 $29.14 $29.70 $29.14 $29.59 $25.03 363,467
2016-02-26 $28.98 $29.19 $28.62 $29.16 $24.66 279,326
2016-02-25 $28.66 $29.04 $28.53 $28.91 $24.45 1,095,243
2016-02-24 $27.99 $28.74 $27.91 $28.70 $24.27 102,398
2016-02-23 $28.03 $28.34 $27.98 $28.18 $23.83 137,468
2016-02-22 $27.82 $28.15 $27.82 $28.04 $23.71 207,865
2016-02-19 $27.81 $27.90 $27.44 $27.63 $23.37 148,623
2016-02-18 $27.88 $27.99 $27.68 $27.90 $23.60 412,688
2016-02-17 $27.52 $27.93 $27.52 $27.83 $23.54 255,843
2016-02-16 $27.19 $27.34 $26.95 $27.31 $23.10 194,512
2016-02-12 $26.71 $27.09 $26.49 $26.94 $22.78 87,327
2016-02-11 $25.93 $26.65 $25.92 $26.50 $22.41 353,039
2016-02-10 $26.27 $26.59 $26.06 $26.20 $22.16 164,492
2016-02-09 $26.13 $26.28 $25.77 $26.13 $22.10 142,144
2016-02-08 $27.00 $27.09 $26.11 $26.42 $22.34 431,675
2016-02-05 $27.83 $28.01 $27.30 $27.31 $23.10 654,283
2016-02-04 $27.67 $28.07 $27.64 $27.85 $23.55 448,146
2016-02-03 $27.51 $27.65 $27.00 $27.60 $23.34 206,380
2016-02-02 $27.65 $27.68 $27.16 $27.27 $23.06 690,782
2016-02-01 $27.71 $27.98 $27.57 $27.91 $23.60 322,404
2016-01-29 $27.28 $27.81 $27.28 $27.79 $23.50 192,930
2016-01-28 $27.35 $27.48 $27.03 $27.12 $22.94 134,294
2016-01-27 $27.19 $27.53 $26.97 $27.14 $22.95 169,666
2016-01-26 $26.83 $27.41 $26.72 $27.28 $23.07 309,938
2016-01-25 $26.67 $27.06 $26.51 $26.55 $22.45 300,672
2016-01-22 $26.01 $26.71 $26.01 $26.68 $22.56 823,476
2016-01-21 $25.46 $25.90 $25.38 $25.53 $21.59 494,921
2016-01-20 $25.62 $25.66 $24.65 $25.45 $21.52 777,435
2016-01-19 $26.26 $26.29 $25.87 $26.01 $22.00 377,991
2016-01-15 $26.15 $26.44 $25.70 $26.04 $22.02 214,049
2016-01-14 $26.42 $26.99 $26.12 $26.80 $22.67 328,994
2016-01-13 $27.16 $27.29 $26.27 $26.31 $22.25 497,564
2016-01-12 $27.46 $27.48 $26.82 $27.05 $22.88 444,461
2016-01-11 $27.30 $27.44 $27.01 $27.22 $23.02 458,130
2016-01-08 $27.62 $27.87 $27.15 $27.19 $23.00 349,974
2016-01-07 $27.70 $27.90 $27.40 $27.43 $23.20 406,008
2016-01-06 $28.06 $28.39 $27.98 $28.14 $23.80 292,235
2016-01-05 $28.28 $28.42 $28.03 $28.38 $24.00 494,286
2016-01-04 $28.45 $28.47 $28.02 $28.14 $23.80 3,409,797
2015-12-31 $29.00 $29.14 $28.79 $28.79 $24.35 312,837
2015-12-30 $29.58 $29.60 $29.12 $29.13 $24.64 251,902
2015-12-29 $29.41 $29.55 $29.32 $29.52 $24.97 109,912
2015-12-28 $29.27 $29.29 $29.06 $29.27 $24.75 108,734
2015-12-24 $29.43 $29.45 $29.23 $29.30 $24.78 149,644
2015-12-23 $28.97 $29.47 $28.97 $29.47 $24.89 386,389
2015-12-22 $28.58 $28.86 $28.36 $28.84 $24.36 626,361
2015-12-21 $28.38 $28.50 $28.25 $28.50 $24.07 323,058
2015-12-18 $28.45 $28.53 $28.13 $28.24 $23.85 4,308,862
2015-12-17 $29.00 $29.11 $28.56 $28.56 $24.12 789,076
2015-12-16 $28.27 $28.97 $28.27 $28.94 $24.44 934,710
2015-12-15 $28.05 $28.34 $28.02 $28.19 $23.81 1,632,955
2015-12-14 $28.07 $28.18 $27.74 $27.91 $23.57 790,089
2015-12-11 $28.63 $28.66 $27.95 $28.02 $23.67 471,119
2015-12-10 $29.06 $29.17 $28.87 $28.90 $24.41 390,254
2015-12-09 $29.44 $29.72 $28.97 $29.00 $24.49 326,008
2015-12-08 $29.20 $29.64 $29.10 $29.48 $24.90 1,804,404
2015-12-07 $29.44 $29.48 $29.24 $29.37 $24.81 355,924
2015-12-04 $29.33 $29.55 $29.24 $29.50 $24.92 445,027
2015-12-03 $29.43 $29.73 $29.17 $29.25 $24.71 299,672
2015-12-02 $29.87 $29.97 $29.58 $29.60 $25.00 768,719
2015-12-01 $29.77 $29.94 $29.62 $29.89 $25.25 1,608,011
2015-11-30 $29.89 $29.90 $29.66 $29.68 $25.07 694,236
2015-11-27 $29.65 $29.88 $29.65 $29.78 $25.15 99,080
2015-11-25 $29.77 $29.77 $29.59 $29.67 $25.06 351,872
2015-11-24 $29.55 $29.81 $29.42 $29.76 $25.14 558,680
2015-11-23 $29.69 $29.84 $29.58 $29.63 $25.03 288,248
2015-11-20 $29.86 $29.90 $29.64 $29.68 $25.07 153,371
2015-11-19 $29.80 $29.86 $29.70 $29.78 $25.15 180,851
2015-11-18 $29.49 $29.84 $29.24 $29.78 $25.15 1,379,164
2015-11-17 $29.35 $29.59 $29.20 $29.39 $24.82 209,878
2015-11-16 $28.90 $29.31 $28.83 $29.31 $24.76 84,069
2015-11-13 $29.14 $29.20 $28.88 $28.88 $24.39 170,554
2015-11-12 $29.20 $29.37 $29.06 $29.16 $24.63 147,102
2015-11-11 $29.74 $29.74 $29.38 $29.41 $24.84 328,644
2015-11-10 $29.75 $29.75 $29.50 $29.57 $24.98 424,298
2015-11-09 $30.00 $30.00 $29.63 $29.77 $25.14 131,971
2015-11-06 $29.96 $30.01 $29.62 $30.00 $25.34 104,834
2015-11-05 $30.20 $30.20 $29.77 $30.00 $25.34 282,425
2015-11-04 $30.38 $30.58 $30.12 $30.16 $25.47 387,334
2015-11-03 $30.19 $30.40 $30.15 $30.36 $25.64 1,132,946
2015-11-02 $30.45 $30.46 $29.99 $30.40 $25.68 1,077,022
2015-10-30 $29.80 $30.02 $29.72 $29.87 $25.23 191,630