Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)
Date |
Open |
High |
Low |
Close |
Adj.Close |
Volume |
2024-10-03 |
$25.42 |
$25.46 |
$25.30 |
$25.38 |
$25.38 |
698,384 |
2024-10-02 |
$25.31 |
$25.57 |
$25.26 |
$25.54 |
$25.54 |
1,251,104 |
2024-10-01 |
$25.30 |
$25.34 |
$25.01 |
$25.31 |
$25.31 |
5,717,249 |
2024-09-30 |
$25.28 |
$25.31 |
$25.10 |
$25.26 |
$25.26 |
410,164 |
2024-09-27 |
$25.20 |
$25.33 |
$25.14 |
$25.28 |
$25.28 |
104,456 |
2024-09-26 |
$25.03 |
$25.16 |
$25.01 |
$25.11 |
$25.11 |
699,437 |
2024-09-25 |
$25.07 |
$25.07 |
$24.90 |
$24.92 |
$24.92 |
203,731 |
2024-09-24 |
$24.98 |
$25.18 |
$24.98 |
$25.16 |
$25.04 |
269,680 |
2024-09-23 |
$24.77 |
$24.83 |
$24.71 |
$24.82 |
$24.70 |
239,670 |
2024-09-20 |
$24.56 |
$24.76 |
$24.51 |
$24.73 |
$24.61 |
2,381,157 |
2024-09-19 |
$24.64 |
$24.69 |
$24.50 |
$24.57 |
$24.45 |
152,053 |
2024-09-18 |
$24.39 |
$24.67 |
$24.28 |
$24.34 |
$24.22 |
355,231 |
2024-09-17 |
$24.49 |
$24.56 |
$24.25 |
$24.33 |
$24.21 |
3,594,201 |
2024-09-16 |
$24.20 |
$24.44 |
$24.20 |
$24.44 |
$24.32 |
224,149 |
2024-09-13 |
$24.00 |
$24.25 |
$24.00 |
$24.18 |
$24.06 |
634,872 |
2024-09-12 |
$23.78 |
$23.96 |
$23.66 |
$23.96 |
$23.85 |
158,931 |
2024-09-11 |
$23.48 |
$23.69 |
$23.15 |
$23.67 |
$23.56 |
596,067 |
2024-09-10 |
$23.45 |
$23.46 |
$23.23 |
$23.44 |
$23.33 |
327,480 |
2024-09-09 |
$23.25 |
$23.47 |
$23.16 |
$23.35 |
$23.24 |
932,935 |
2024-09-06 |
$23.42 |
$23.57 |
$23.13 |
$23.16 |
$23.16 |
1,359,617 |
2024-09-05 |
$23.41 |
$23.53 |
$23.32 |
$23.45 |
$23.45 |
154,316 |
2024-09-04 |
$23.47 |
$23.64 |
$23.33 |
$23.46 |
$23.46 |
450,908 |
2024-09-03 |
$23.50 |
$23.56 |
$23.35 |
$23.42 |
$23.42 |
349,115 |
2024-08-30 |
$23.54 |
$23.57 |
$23.27 |
$23.57 |
$23.57 |
972,164 |
2024-08-29 |
$23.45 |
$23.60 |
$23.39 |
$23.43 |
$23.43 |
140,045 |
2024-08-28 |
$23.55 |
$23.60 |
$23.29 |
$23.40 |
$23.40 |
120,510 |
2024-08-27 |
$23.59 |
$23.67 |
$23.54 |
$23.59 |
$23.59 |
175,169 |
2024-08-26 |
$23.57 |
$23.73 |
$23.57 |
$23.68 |
$23.68 |
194,612 |
2024-08-23 |
$23.11 |
$23.54 |
$23.11 |
$23.51 |
$23.51 |
190,762 |
2024-08-22 |
$23.25 |
$23.54 |
$22.96 |
$23.01 |
$23.01 |
121,103 |
2024-08-21 |
$23.20 |
$23.24 |
$23.07 |
$23.22 |
$23.22 |
108,127 |
2024-08-20 |
$23.15 |
$23.22 |
$23.11 |
$23.18 |
$23.18 |
82,967 |
2024-08-19 |
$22.86 |
$23.18 |
$22.86 |
$23.18 |
$23.18 |
115,494 |
2024-08-16 |
$22.79 |
$22.98 |
$22.79 |
$22.93 |
$22.93 |
322,800 |
2024-08-15 |
$22.70 |
$22.97 |
$22.70 |
$22.83 |
$22.83 |
273,065 |
2024-08-14 |
$22.32 |
$22.43 |
$22.29 |
$22.31 |
$22.31 |
110,940 |
2024-08-13 |
$22.19 |
$22.39 |
$22.14 |
$22.35 |
$22.35 |
151,202 |
2024-08-12 |
$22.31 |
$22.31 |
$22.05 |
$22.08 |
$22.08 |
139,101 |
2024-08-09 |
$22.27 |
$22.34 |
$22.16 |
$22.27 |
$22.27 |
198,457 |
2024-08-08 |
$21.97 |
$22.33 |
$21.97 |
$22.32 |
$22.32 |
480,904 |
2024-08-07 |
$22.12 |
$22.37 |
$21.83 |
$21.83 |
$21.83 |
282,788 |
2024-08-06 |
$21.82 |
$22.15 |
$21.76 |
$21.92 |
$21.92 |
332,487 |
2024-08-05 |
$21.81 |
$21.94 |
$21.55 |
$21.74 |
$21.74 |
376,435 |
2024-08-02 |
$22.68 |
$22.81 |
$22.30 |
$22.37 |
$22.37 |
412,149 |
2024-08-01 |
$23.10 |
$23.14 |
$22.67 |
$22.75 |
$22.75 |
264,806 |
2024-07-31 |
$22.89 |
$23.26 |
$22.89 |
$23.06 |
$23.06 |
277,940 |
2024-07-30 |
$22.67 |
$22.86 |
$22.62 |
$22.72 |
$22.72 |
433,517 |
2024-07-29 |
$22.51 |
$22.78 |
$22.50 |
$22.74 |
$22.74 |
2,336,456 |
2024-07-26 |
$22.20 |
$22.62 |
$22.20 |
$22.54 |
$22.54 |
1,188,771 |
2024-07-25 |
$21.87 |
$22.22 |
$21.87 |
$21.90 |
$21.90 |
561,974 |
2024-07-24 |
$22.02 |
$22.03 |
$21.77 |
$21.79 |
$21.79 |
1,222,533 |
2024-07-23 |
$22.04 |
$22.14 |
$21.84 |
$22.03 |
$22.03 |
1,223,961 |
2024-07-22 |
$22.20 |
$22.20 |
$21.81 |
$22.04 |
$22.04 |
341,665 |
2024-07-19 |
$22.48 |
$22.50 |
$22.27 |
$22.30 |
$22.30 |
271,227 |
2024-07-18 |
$22.71 |
$22.87 |
$22.47 |
$22.51 |
$22.51 |
665,505 |
2024-07-17 |
$22.54 |
$22.81 |
$22.54 |
$22.76 |
$22.76 |
1,096,284 |
2024-07-16 |
$22.41 |
$22.63 |
$22.35 |
$22.62 |
$22.62 |
1,070,000 |
2024-07-15 |
$22.24 |
$22.40 |
$22.19 |
$22.31 |
$22.31 |
649,203 |
2024-07-12 |
$21.97 |
$22.30 |
$21.97 |
$22.21 |
$22.21 |
366,393 |
2024-07-11 |
$21.82 |
$22.00 |
$21.80 |
$21.97 |
$21.97 |
551,100 |
2024-07-10 |
$21.77 |
$21.77 |
$21.59 |
$21.74 |
$21.74 |
315,967 |
2024-07-09 |
$21.69 |
$21.78 |
$21.62 |
$21.65 |
$21.65 |
129,606 |
2024-07-08 |
$21.79 |
$21.88 |
$21.65 |
$21.71 |
$21.71 |
216,387 |
2024-07-05 |
$21.70 |
$21.78 |
$21.66 |
$21.74 |
$21.74 |
192,147 |
2024-07-03 |
$21.76 |
$21.84 |
$21.70 |
$21.76 |
$21.76 |
311,455 |
2024-07-02 |
$21.73 |
$21.79 |
$21.60 |
$21.76 |
$21.76 |
1,371,556 |
2024-07-01 |
$21.72 |
$21.85 |
$21.65 |
$21.74 |
$21.74 |
333,170 |
2024-06-28 |
$21.55 |
$21.80 |
$21.52 |
$21.72 |
$21.72 |
228,439 |
2024-06-27 |
$21.35 |
$21.53 |
$21.35 |
$21.49 |
$21.49 |
433,181 |
2024-06-26 |
$21.17 |
$21.38 |
$21.17 |
$21.37 |
$21.37 |
135,869 |
2024-06-25 |
$21.26 |
$21.32 |
$21.21 |
$21.30 |
$21.30 |
112,296 |
2024-06-24 |
$21.29 |
$21.44 |
$21.25 |
$21.25 |
$21.25 |
334,511 |
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 |