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

Data as of Jan. 25, 2022

$30.68 ($-0.54) -1.73%

BTC iShares U.S. Telecommunications ETF - Daily Information
Click for more stock information on BTC iShares U.S. Telecommunications ETF.
Daily Information Data
Date Jan. 25, 2022
Open $31.18
Previous Close $30.68
High $31.28
Low $30.65
Adjusted Open $31.18
Previous Adjusted Close $30.68
Adjusted High $31.28
Adjusted Low $30.65
Historical Stock Data for BTC iShares U.S. Telecommunications ETF (IYZ)
Date Open High Low Close Adj.Close Volume
2022-01-21 $31.18 $31.28 $30.65 $30.68 $30.68 884,074
2022-01-20 $31.69 $32.00 $31.20 $31.22 $31.22 388,034
2022-01-19 $31.66 $31.83 $31.47 $31.54 $31.54 471,681
2022-01-18 $31.98 $32.03 $31.70 $31.79 $31.79 403,771
2022-01-14 $32.44 $32.44 $32.13 $32.40 $32.40 884,319
2022-01-13 $32.64 $32.76 $32.42 $32.49 $32.49 363,196
2022-01-12 $32.86 $33.04 $32.65 $32.70 $32.70 366,401
2022-01-11 $32.58 $32.85 $32.40 $32.84 $32.84 244,592
2022-01-10 $32.42 $32.58 $32.15 $32.55 $32.55 485,443
2022-01-07 $32.48 $32.72 $32.45 $32.53 $32.53 294,112
2022-01-06 $32.56 $32.83 $32.48 $32.56 $32.56 654,980
2022-01-05 $32.90 $33.20 $32.54 $32.56 $32.56 387,876
2022-01-04 $33.16 $33.32 $32.87 $32.95 $32.95 513,334
2022-01-03 $32.90 $33.19 $32.83 $33.15 $33.15 458,035
2021-12-31 $33.12 $33.24 $32.91 $32.91 $32.91 396,084
2021-12-30 $33.18 $33.31 $33.10 $33.13 $33.13 1,111,436
2021-12-29 $33.08 $33.25 $33.03 $33.11 $33.11 145,230
2021-12-28 $33.06 $33.33 $33.03 $33.15 $33.15 268,464
2021-12-27 $32.79 $33.13 $32.79 $33.11 $33.11 319,902
2021-12-23 $32.65 $32.92 $32.64 $32.83 $32.83 276,631
2021-12-22 $32.37 $32.55 $32.18 $32.51 $32.51 194,686
2021-12-21 $32.16 $32.49 $32.16 $32.40 $32.40 603,476
2021-12-20 $32.01 $32.11 $31.79 $32.07 $32.07 404,653
2021-12-17 $31.78 $32.39 $31.71 $32.31 $32.31 471,436
2021-12-16 $31.74 $32.13 $31.74 $31.90 $31.90 638,324
2021-12-15 $31.33 $31.66 $31.20 $31.63 $31.63 719,886
2021-12-14 $31.01 $31.60 $31.01 $31.35 $31.35 4,558,204
2021-12-13 $31.40 $31.54 $31.21 $31.34 $31.34 458,699
2021-12-10 $31.48 $31.65 $31.37 $31.63 $31.54 1,136,454
2021-12-09 $31.39 $31.62 $31.20 $31.28 $31.19 382,535
2021-12-08 $31.42 $31.65 $31.20 $31.33 $31.24 271,774
2021-12-07 $31.53 $31.79 $31.30 $31.45 $31.36 533,893
2021-12-06 $31.43 $31.62 $31.29 $31.32 $31.23 913,021
2021-12-03 $31.23 $31.33 $30.99 $31.23 $31.14 4,946,028
2021-12-02 $30.41 $31.30 $30.41 $31.15 $31.06 537,239
2021-12-01 $31.14 $31.30 $30.26 $30.27 $30.18 642,320
2021-11-30 $31.37 $31.42 $30.62 $30.72 $30.63 2,449,120
2021-11-29 $31.73 $31.73 $31.37 $31.54 $31.45 394,759
2021-11-26 $31.43 $31.63 $31.39 $31.48 $31.39 580,950
2021-11-24 $31.72 $31.94 $31.72 $31.90 $31.81 644,900
2021-11-23 $31.62 $31.92 $31.60 $31.83 $31.74 329,696
2021-11-22 $31.51 $31.98 $31.49 $31.63 $31.54 292,913
2021-11-19 $31.88 $31.88 $31.43 $31.51 $31.42 1,634,523
2021-11-18 $32.06 $32.09 $31.62 $31.91 $31.82 639,842
2021-11-17 $32.52 $32.58 $32.37 $32.55 $32.46 154,002
2021-11-16 $32.62 $32.83 $32.57 $32.58 $32.49 169,261
2021-11-15 $32.80 $32.80 $32.63 $32.70 $32.61 259,247
2021-11-12 $32.65 $32.78 $32.56 $32.69 $32.60 131,093
2021-11-11 $32.73 $32.82 $32.62 $32.62 $32.53 179,596
2021-11-10 $32.73 $33.09 $32.71 $32.77 $32.68 180,334
2021-11-09 $32.63 $32.82 $32.61 $32.77 $32.68 101,104
2021-11-08 $33.13 $33.13 $32.67 $32.71 $32.62 129,089
2021-11-05 $32.89 $33.31 $32.82 $33.09 $33.00 200,939
2021-11-04 $33.03 $33.17 $32.54 $32.69 $32.60 167,569
2021-11-03 $32.73 $33.20 $32.73 $33.17 $33.07 259,825
2021-11-02 $32.40 $32.79 $32.40 $32.75 $32.66 425,721
2021-11-01 $31.77 $32.19 $31.77 $32.14 $32.05 218,290
2021-10-29 $31.84 $32.07 $31.69 $31.80 $31.71 144,608
2021-10-28 $31.86 $32.22 $31.70 $32.03 $31.94 92,744
2021-10-27 $32.26 $32.31 $31.97 $31.98 $31.89 80,050
2021-10-26 $32.29 $32.48 $32.19 $32.20 $32.11 101,396
2021-10-25 $32.37 $32.37 $32.12 $32.15 $32.06 125,244
2021-10-22 $32.55 $32.56 $32.26 $32.35 $32.26 87,458
2021-10-21 $32.81 $32.81 $32.53 $32.62 $32.53 167,383
2021-10-20 $32.57 $32.86 $32.52 $32.81 $32.72 293,933
2021-10-19 $32.16 $32.38 $32.16 $32.37 $32.28 111,338
2021-10-18 $32.06 $32.22 $31.85 $32.08 $31.99 483,784
2021-10-15 $32.55 $32.55 $32.10 $32.15 $32.06 119,510
2021-10-14 $32.03 $32.40 $32.01 $32.34 $32.25 108,181
2021-10-13 $31.72 $31.84 $31.54 $31.79 $31.70 474,703
2021-10-12 $31.90 $31.90 $31.60 $31.67 $31.58 247,775
2021-10-11 $32.39 $32.39 $31.90 $31.90 $31.81 116,155
2021-10-08 $33.03 $33.03 $32.39 $32.41 $32.32 317,556
2021-10-07 $32.84 $33.19 $32.84 $33.00 $32.91 176,320
2021-10-06 $32.43 $32.60 $32.17 $32.59 $32.50 153,408
2021-10-05 $32.56 $32.92 $32.54 $32.68 $32.59 117,965
2021-10-04 $32.84 $32.91 $32.56 $32.63 $32.53 97,018
2021-10-01 $32.51 $33.03 $32.39 $32.86 $32.77 100,818
2021-09-30 $32.81 $32.88 $32.45 $32.45 $32.36 278,282
2021-09-29 $32.52 $32.85 $32.52 $32.70 $32.61 66,334
2021-09-28 $32.85 $32.88 $32.43 $32.46 $32.37 141,544
2021-09-27 $32.97 $33.11 $32.95 $33.00 $32.91 158,854
2021-09-24 $32.88 $33.13 $32.88 $33.05 $32.96 88,682
2021-09-23 $33.26 $33.63 $33.26 $33.42 $33.04 80,952
2021-09-22 $33.23 $33.47 $33.18 $33.19 $32.81 138,347
2021-09-21 $33.32 $33.53 $33.00 $33.04 $32.66 199,786
2021-09-20 $33.21 $33.38 $32.93 $33.21 $32.83 294,290
2021-09-17 $33.79 $33.83 $33.59 $33.65 $33.26 358,741
2021-09-16 $33.90 $34.03 $33.67 $33.83 $33.44 223,872
2021-09-15 $33.76 $34.15 $33.67 $33.84 $33.45 349,986
2021-09-14 $34.07 $34.14 $33.69 $33.75 $33.36 136,688
2021-09-13 $33.93 $34.17 $33.91 $34.06 $33.67 166,054
2021-09-10 $34.38 $34.38 $33.83 $33.83 $33.44 78,075
2021-09-09 $34.33 $34.44 $34.04 $34.20 $33.81 233,583
2021-09-08 $34.23 $34.45 $34.23 $34.38 $33.98 105,583
2021-09-07 $34.63 $34.63 $34.37 $34.40 $34.00 404,159
2021-09-03 $34.71 $34.75 $34.63 $34.67 $34.27 141,198
2021-09-02 $34.60 $34.78 $34.53 $34.78 $34.38 78,122
2021-09-01 $34.50 $34.54 $34.36 $34.43 $34.03 62,109
2021-08-31 $34.45 $34.53 $34.38 $34.50 $34.10 276,152
2021-08-30 $34.49 $34.62 $34.42 $34.60 $34.20 76,485
2021-08-27 $34.29 $34.53 $34.29 $34.43 $34.03 96,300
2021-08-26 $34.44 $34.48 $34.22 $34.25 $33.86 163,961
2021-08-25 $34.45 $34.69 $34.41 $34.43 $34.03 106,887
2021-08-24 $34.22 $34.45 $34.22 $34.44 $34.04 110,983
2021-08-23 $34.18 $34.33 $34.18 $34.26 $33.86 149,301
2021-08-20 $33.75 $34.09 $33.60 $34.06 $33.67 108,589
2021-08-19 $33.22 $33.74 $33.08 $33.66 $33.27 273,320
2021-08-18 $33.59 $33.80 $33.34 $33.35 $32.97 110,309
2021-08-17 $33.70 $33.78 $33.56 $33.74 $33.35 123,111
2021-08-16 $33.87 $33.96 $33.77 $33.90 $33.51 149,445
2021-08-13 $33.99 $34.05 $33.92 $34.00 $33.61 78,372
2021-08-12 $33.98 $34.00 $33.80 $33.97 $33.58 71,803
2021-08-11 $33.96 $34.04 $33.85 $33.96 $33.57 228,219
2021-08-10 $33.67 $33.82 $33.52 $33.80 $33.41 63,715
2021-08-09 $33.87 $33.87 $33.72 $33.73 $33.34 81,791
2021-08-06 $33.77 $33.92 $33.72 $33.77 $33.38 50,573
2021-08-05 $33.67 $33.81 $33.67 $33.74 $33.35 127,068
2021-08-04 $34.00 $34.00 $33.67 $33.72 $33.33 74,949
2021-08-03 $33.84 $34.11 $33.62 $34.09 $33.70 170,720
2021-08-02 $34.01 $34.07 $33.71 $33.74 $33.35 162,056
2021-07-30 $33.81 $33.95 $33.79 $33.83 $33.44 152,872
2021-07-29 $33.80 $33.90 $33.78 $33.79 $33.40 299,449
2021-07-28 $33.67 $33.69 $33.47 $33.61 $33.22 98,048
2021-07-27 $33.74 $33.74 $33.45 $33.67 $33.28 418,620
2021-07-26 $33.56 $33.75 $33.56 $33.70 $33.31 331,269
2021-07-23 $33.40 $33.66 $33.39 $33.63 $33.24 346,816
2021-07-22 $33.40 $33.40 $33.19 $33.40 $33.02 90,834
2021-07-21 $33.27 $33.44 $33.27 $33.34 $32.96 288,561
2021-07-20 $32.91 $33.24 $32.86 $33.11 $32.73 126,661
2021-07-19 $32.82 $32.92 $32.57 $32.77 $32.39 414,263
2021-07-16 $33.52 $33.55 $33.17 $33.19 $32.81 95,012
2021-07-15 $33.34 $33.44 $33.28 $33.38 $33.00 69,273
2021-07-14 $33.54 $33.66 $33.39 $33.49 $33.10 202,936
2021-07-13 $33.49 $33.62 $33.38 $33.39 $33.01 140,413
2021-07-12 $33.61 $33.65 $33.45 $33.50 $33.11 53,471
2021-07-09 $33.29 $33.71 $33.29 $33.65 $33.26 63,917
2021-07-08 $33.08 $33.32 $33.05 $33.21 $32.83 417,918
2021-07-07 $33.41 $33.46 $33.12 $33.39 $33.00 112,512
2021-07-06 $33.58 $33.58 $33.15 $33.43 $33.05 214,702
2021-07-02 $33.48 $33.60 $33.36 $33.54 $33.15 153,455
2021-07-01 $33.25 $33.50 $33.25 $33.43 $33.05 116,665
2021-06-30 $33.20 $33.24 $33.12 $33.22 $32.84 1,392,778
2021-06-29 $33.40 $33.47 $33.26 $33.28 $32.90 52,229
2021-06-28 $33.59 $33.59 $33.38 $33.39 $33.01 163,198
2021-06-25 $33.35 $33.57 $33.35 $33.54 $33.15 750,996
2021-06-24 $33.26 $33.38 $33.22 $33.35 $32.97 161,808
2021-06-23 $33.34 $33.37 $33.15 $33.15 $32.77 81,440
2021-06-22 $33.32 $33.40 $33.20 $33.33 $32.95 91,934
2021-06-21 $32.92 $33.32 $32.84 $33.30 $32.92 115,506
2021-06-18 $33.09 $33.09 $32.74 $32.75 $32.37 783,586
2021-06-17 $33.34 $33.52 $33.20 $33.28 $32.90 191,811
2021-06-16 $33.60 $33.61 $33.26 $33.40 $33.02 133,460
2021-06-15 $33.61 $33.66 $33.56 $33.62 $33.23 140,534
2021-06-14 $33.77 $33.77 $33.52 $33.61 $33.22 67,482
2021-06-11 $33.93 $33.93 $33.64 $33.80 $33.41 556,748
2021-06-10 $33.75 $33.87 $33.61 $33.82 $33.43 354,768
2021-06-09 $33.73 $33.90 $33.73 $33.74 $33.16 139,658
2021-06-08 $33.60 $33.80 $33.56 $33.77 $33.19 114,554
2021-06-07 $33.67 $33.72 $33.54 $33.60 $33.02 171,222
2021-06-04 $33.40 $33.69 $33.40 $33.68 $33.10 260,972
2021-06-03 $33.18 $33.45 $33.17 $33.40 $32.82 97,755
2021-06-02 $33.05 $33.24 $33.00 $33.24 $32.66 143,181
2021-06-01 $33.18 $33.25 $32.97 $33.05 $32.48 149,229
2021-05-28 $33.16 $33.25 $33.13 $33.15 $32.58 428,581
2021-05-27 $33.06 $33.22 $33.06 $33.12 $32.55 279,327
2021-05-26 $32.83 $33.01 $32.83 $32.98 $32.41 173,161
2021-05-25 $33.02 $33.10 $32.80 $32.86 $32.29 107,699
2021-05-24 $33.14 $33.23 $33.06 $33.08 $32.51 122,338
2021-05-21 $33.12 $33.24 $32.97 $33.02 $32.45 246,728
2021-05-20 $32.47 $33.04 $32.45 $32.97 $32.40 299,753
2021-05-19 $32.38 $32.57 $32.18 $32.49 $31.93 382,604
2021-05-18 $33.00 $33.05 $32.65 $32.74 $32.17 522,675
2021-05-17 $33.86 $34.13 $33.36 $33.39 $32.81 365,445
2021-05-14 $33.56 $33.80 $33.36 $33.69 $33.11 676,075
2021-05-13 $33.02 $33.52 $33.02 $33.40 $32.82 353,881
2021-05-12 $33.41 $33.54 $32.99 $33.02 $32.45 230,609
2021-05-11 $33.61 $33.87 $33.53 $33.72 $33.14 304,724
2021-05-10 $33.96 $34.25 $33.92 $33.93 $33.34 140,904
2021-05-07 $33.71 $33.89 $33.54 $33.85 $33.26 448,929
2021-05-06 $33.09 $33.70 $33.09 $33.70 $33.12 100,141
2021-05-05 $33.07 $33.16 $33.02 $33.06 $32.49 45,264
2021-05-04 $32.85 $32.94 $32.63 $32.93 $32.36 71,932
2021-05-03 $33.08 $33.12 $32.91 $32.96 $32.39 209,873
2021-04-30 $33.02 $33.02 $32.79 $32.85 $32.28 287,924
2021-04-29 $32.92 $33.19 $32.92 $33.19 $32.62 172,115
2021-04-28 $32.90 $32.90 $32.70 $32.76 $32.19 101,218
2021-04-27 $33.04 $33.04 $32.85 $32.86 $32.29 55,461
2021-04-26 $33.18 $33.18 $33.05 $33.10 $32.53 45,310
2021-04-23 $32.99 $33.26 $32.95 $33.15 $32.58 45,484
2021-04-22 $33.08 $33.16 $32.80 $32.91 $32.33 203,080
2021-04-21 $32.66 $32.89 $32.62 $32.86 $32.29 81,828
2021-04-20 $32.85 $32.85 $32.55 $32.62 $32.05 83,243
2021-04-19 $33.10 $33.10 $32.85 $32.90 $32.33 118,837
2021-04-16 $32.92 $33.11 $32.92 $33.05 $32.48 75,613
2021-04-15 $32.84 $32.84 $32.68 $32.79 $32.22 82,721
2021-04-14 $32.71 $32.84 $32.64 $32.67 $32.10 89,630
2021-04-13 $32.68 $32.73 $32.56 $32.71 $32.14 1,246,103
2021-04-12 $32.80 $32.80 $32.65 $32.71 $32.14 82,171
2021-04-09 $32.79 $32.86 $32.67 $32.80 $32.23 145,477
2021-04-08 $32.88 $32.88 $32.67 $32.76 $32.19 91,998
2021-04-07 $33.03 $33.05 $32.79 $32.87 $32.30 74,555
2021-04-06 $32.99 $33.00 $32.87 $32.99 $32.42 74,861
2021-04-05 $32.85 $33.06 $32.79 $32.99 $32.42 94,626
2021-04-01 $32.50 $32.62 $32.35 $32.62 $32.05 96,093
2021-03-31 $32.50 $32.51 $32.32 $32.33 $31.77 1,026,689
2021-03-30 $32.46 $32.50 $32.24 $32.47 $31.91 78,863
2021-03-29 $32.48 $32.72 $32.29 $32.47 $31.91 192,025
2021-03-26 $32.16 $32.56 $32.12 $32.56 $32.00 74,627
2021-03-25 $31.56 $32.04 $31.45 $31.98 $31.43 209,094
2021-03-24 $32.16 $32.24 $31.76 $31.76 $30.97 313,967
2021-03-23 $32.37 $32.48 $32.07 $32.11 $31.31 162,119
2021-03-22 $32.18 $32.50 $32.09 $32.47 $31.66 62,148
2021-03-19 $32.15 $32.31 $31.98 $32.14 $31.34 285,675
2021-03-18 $32.38 $32.51 $32.14 $32.17 $31.37 105,404
2021-03-17 $32.39 $32.50 $32.17 $32.50 $31.69 100,475
2021-03-16 $32.41 $32.50 $32.29 $32.43 $31.62 87,183
2021-03-15 $32.23 $32.43 $32.17 $32.42 $31.61 394,254
2021-03-12 $31.97 $32.35 $31.83 $32.17 $31.37 125,659
2021-03-11 $32.14 $32.23 $31.88 $31.90 $31.11 106,077
2021-03-10 $31.76 $32.13 $31.76 $32.02 $31.22 136,684
2021-03-09 $31.71 $31.98 $31.63 $31.68 $30.89 174,487
2021-03-08 $31.15 $31.97 $31.15 $31.57 $30.79 412,150
2021-03-05 $30.78 $31.28 $30.64 $31.20 $30.42 159,576
2021-03-04 $31.01 $31.08 $30.30 $30.54 $29.78 186,123
2021-03-03 $30.87 $31.20 $30.86 $30.99 $30.22 116,769
2021-03-02 $31.27 $31.27 $30.97 $30.97 $30.20 314,772
2021-03-01 $30.92 $31.35 $30.92 $31.18 $30.40 564,828
2021-02-26 $31.09 $31.09 $30.63 $30.63 $29.87 242,561
2021-02-25 $31.48 $31.58 $30.96 $31.04 $30.27 138,092
2021-02-24 $31.40 $31.67 $31.34 $31.60 $30.81 209,717
2021-02-23 $31.42 $31.52 $31.05 $31.40 $30.62 226,306
2021-02-22 $31.70 $31.74 $31.53 $31.53 $30.75 548,248
2021-02-19 $32.11 $32.11 $31.75 $31.80 $31.01 310,679
2021-02-18 $32.04 $32.04 $31.83 $31.91 $31.12 166,841
2021-02-17 $32.16 $32.32 $31.93 $32.23 $31.43 264,234
2021-02-16 $32.06 $32.08 $31.87 $31.98 $31.19 358,793
2021-02-12 $31.77 $32.01 $31.77 $31.93 $31.14 138,214
2021-02-11 $31.97 $31.97 $31.61 $31.84 $31.05 309,773
2021-02-10 $32.12 $32.12 $31.84 $31.92 $31.13 91,677
2021-02-09 $31.98 $32.03 $31.78 $31.95 $31.16 65,186
2021-02-08 $31.87 $31.98 $31.79 $31.98 $31.19 111,596
2021-02-05 $31.62 $31.82 $31.59 $31.75 $30.96 171,116
2021-02-04 $31.17 $31.51 $31.17 $31.50 $30.72 94,895
2021-02-03 $31.05 $31.20 $30.91 $31.13 $30.36 140,138
2021-02-02 $31.25 $31.25 $30.97 $30.98 $30.21 158,908
2021-02-01 $31.02 $31.26 $30.74 $31.06 $30.29 392,996
2021-01-29 $31.02 $31.33 $30.79 $30.79 $30.02 406,103
2021-01-28 $31.73 $31.94 $31.22 $31.22 $30.44 227,672
2021-01-27 $31.68 $32.22 $31.68 $31.75 $30.96 296,592
2021-01-26 $31.73 $32.19 $31.60 $32.15 $31.35 505,648
2021-01-25 $31.49 $31.95 $31.49 $31.82 $31.03 173,964
2021-01-22 $31.25 $31.62 $31.24 $31.58 $30.80 288,777
2021-01-21 $31.48 $31.52 $31.41 $31.44 $30.66 70,442
2021-01-20 $31.49 $32.25 $31.33 $31.47 $30.69 102,233
2021-01-19 $31.54 $31.54 $31.23 $31.36 $30.58 349,279
2021-01-15 $31.24 $31.50 $31.16 $31.44 $30.66 107,956
2021-01-14 $31.11 $31.57 $30.85 $31.39 $30.61 199,212
2021-01-13 $31.12 $31.12 $30.87 $30.90 $30.13 105,256
2021-01-12 $30.95 $31.17 $30.84 $31.14 $30.37 193,322
2021-01-11 $30.88 $31.07 $30.86 $30.98 $30.21 185,216
2021-01-08 $31.08 $31.18 $30.86 $31.11 $30.34 197,717
2021-01-07 $30.97 $31.11 $30.90 $31.06 $30.29 678,299
2021-01-06 $30.45 $30.96 $30.43 $30.84 $30.07 246,049
2021-01-05 $30.20 $30.48 $29.95 $30.36 $29.61 217,454
2021-01-04 $30.52 $30.52 $29.92 $30.20 $29.45 341,486
2020-12-31 $29.95 $30.24 $29.91 $30.22 $29.47 254,924
2020-12-30 $30.12 $30.20 $29.93 $29.98 $29.23 426,904
2020-12-29 $30.41 $30.41 $30.00 $30.07 $29.32 174,903
2020-12-28 $30.51 $30.51 $30.27 $30.29 $29.54 169,491
2020-12-24 $30.34 $30.34 $30.10 $30.22 $29.47 222,578
2020-12-23 $30.21 $30.32 $30.13 $30.20 $29.45 132,307
2020-12-22 $30.12 $30.12 $29.98 $30.07 $29.32 230,138
2020-12-21 $30.10 $30.20 $29.80 $30.06 $29.31 515,354
2020-12-18 $30.48 $30.58 $30.34 $30.49 $29.73 762,497
2020-12-17 $30.49 $30.49 $30.28 $30.42 $29.66 138,590
2020-12-16 $30.65 $30.68 $30.36 $30.43 $29.67 149,404
2020-12-15 $30.38 $30.70 $30.29 $30.63 $29.87 175,199
2020-12-14 $30.63 $30.81 $30.23 $30.32 $29.57 1,461,090
2020-12-11 $30.38 $30.68 $30.38 $30.60 $29.65 169,767
2020-12-10 $30.71 $31.00 $30.49 $30.57 $29.62 150,287
2020-12-09 $30.93 $31.24 $30.77 $30.89 $29.93 136,170
2020-12-08 $30.40 $30.98 $30.40 $30.93 $29.97 85,977
2020-12-07 $30.60 $30.73 $30.43 $30.58 $29.63 114,087
2020-12-04 $30.44 $30.58 $30.41 $30.55 $29.60 180,590
2020-12-03 $30.24 $30.37 $30.13 $30.31 $29.37 284,050
2020-12-02 $30.03 $30.24 $30.03 $30.19 $29.26 177,596
2020-12-01 $29.97 $30.10 $29.87 $30.03 $29.10 162,767
2020-11-30 $29.84 $29.89 $29.66 $29.81 $28.89 777,998
2020-11-27 $29.91 $29.97 $29.86 $29.94 $29.01 203,025
2020-11-25 $29.92 $29.98 $29.77 $29.85 $28.93 298,398
2020-11-24 $29.71 $30.05 $29.71 $29.98 $29.05 193,496
2020-11-23 $29.40 $29.59 $29.34 $29.54 $28.63 194,380
2020-11-20 $29.29 $29.39 $29.27 $29.30 $28.39 160,591
2020-11-19 $29.28 $29.35 $29.11 $29.34 $28.43 665,662
2020-11-18 $29.72 $29.75 $29.35 $29.35 $28.44 147,190
2020-11-17 $29.43 $29.78 $29.43 $29.73 $28.81 260,999
2020-11-16 $29.71 $29.80 $29.61 $29.70 $28.78 165,230
2020-11-13 $29.09 $29.52 $29.09 $29.46 $28.55 136,026
2020-11-12 $28.96 $29.06 $28.70 $28.93 $28.04 140,860
2020-11-11 $29.12 $29.15 $28.86 $29.11 $28.21 150,186
2020-11-10 $28.73 $29.08 $28.68 $28.97 $28.07 141,015
2020-11-09 $28.98 $29.27 $28.67 $28.67 $27.78 196,946
2020-11-06 $28.10 $28.24 $28.04 $28.13 $27.26 585,930
2020-11-05 $27.76 $28.14 $27.68 $27.96 $27.10 279,713
2020-11-04 $27.59 $27.64 $27.19 $27.31 $26.47 355,496
2020-11-03 $27.29 $27.65 $27.29 $27.43 $26.58 278,532
2020-11-02 $26.91 $27.06 $26.68 $26.94 $26.11 162,141
2020-10-30 $26.44 $26.64 $26.36 $26.62 $25.80 313,711
2020-10-29 $26.28 $26.73 $26.22 $26.54 $25.72 624,099
2020-10-28 $26.72 $26.86 $26.34 $26.37 $25.55 172,297
2020-10-27 $27.25 $27.25 $27.03 $27.03 $26.19 127,689
2020-10-26 $27.29 $27.34 $26.90 $27.19 $26.35 146,403
2020-10-23 $27.62 $27.92 $27.47 $27.60 $26.75 170,201
2020-10-22 $27.40 $27.65 $27.34 $27.59 $26.74 216,603
2020-10-21 $27.33 $27.43 $27.17 $27.17 $26.33 175,140
2020-10-20 $27.50 $27.56 $27.28 $27.33 $26.48 211,693
2020-10-19 $27.84 $27.84 $27.30 $27.35 $26.50 131,257
2020-10-16 $27.79 $27.89 $27.67 $27.74 $26.88 112,364
2020-10-15 $27.61 $27.82 $26.66 $27.82 $26.96 251,289
2020-10-14 $28.03 $28.13 $27.73 $27.77 $26.91 214,001
2020-10-13 $28.15 $28.27 $27.99 $28.02 $27.15 541,215
2020-10-12 $28.17 $28.28 $28.06 $28.28 $27.41 197,700
2020-10-09 $28.01 $28.21 $28.01 $28.13 $27.26 470,585
2020-10-08 $27.80 $28.00 $27.80 $27.97 $27.10 72,393
2020-10-07 $27.64 $27.68 $27.48 $27.64 $26.79 152,278
2020-10-06 $27.50 $27.81 $27.33 $27.35 $26.50 310,172
2020-10-05 $27.30 $27.49 $27.24 $27.47 $26.62 208,136
2020-10-02 $26.88 $27.27 $26.81 $27.17 $26.33 549,619
2020-10-01 $27.20 $27.31 $27.08 $27.24 $26.40 376,011
2020-09-30 $27.33 $27.36 $27.03 $27.20 $26.36 658,020
2020-09-29 $27.26 $27.32 $27.13 $27.21 $26.37 330,706
2020-09-28 $27.05 $27.34 $27.05 $27.21 $26.37 275,427
2020-09-25 $26.67 $26.91 $26.50 $26.87 $26.04 300,702
2020-09-24 $26.53 $26.90 $26.48 $26.69 $25.86 260,020
2020-09-23 $27.39 $27.39 $26.63 $26.63 $25.81 362,891
2020-09-22 $27.39 $27.63 $27.30 $27.53 $26.47 167,223
2020-09-21 $27.60 $27.60 $27.14 $27.40 $26.34 136,951
2020-09-18 $28.03 $28.07 $27.64 $27.82 $26.75 259,743
2020-09-17 $27.96 $28.11 $27.84 $28.01 $26.93 475,308
2020-09-16 $28.34 $28.47 $28.16 $28.16 $27.07 464,755
2020-09-15 $28.06 $28.25 $28.06 $28.17 $27.08 417,110
2020-09-14 $28.01 $28.13 $27.98 $28.01 $26.93 516,079
2020-09-11 $27.83 $27.92 $27.62 $27.79 $26.72 629,518
2020-09-10 $28.18 $28.30 $27.69 $27.70 $26.63 309,660
2020-09-09 $28.23 $28.39 $28.15 $28.17 $27.08 376,763
2020-09-08 $28.21 $28.27 $27.95 $28.04 $26.96 386,302
2020-09-04 $28.67 $28.77 $28.19 $28.39 $27.30 214,594
2020-09-03 $29.15 $29.26 $28.45 $28.64 $27.54 289,415
2020-09-02 $29.00 $29.56 $29.00 $29.50 $28.36 1,101,473
2020-09-01 $28.98 $29.03 $28.89 $29.01 $27.89 156,897
2020-08-31 $29.15 $29.15 $28.99 $29.08 $27.96 70,741
2020-08-28 $29.11 $29.11 $28.96 $29.11 $27.99 79,048
2020-08-27 $29.18 $29.24 $28.96 $29.00 $27.88 365,634
2020-08-26 $29.01 $29.17 $28.95 $29.14 $28.02 113,314
2020-08-25 $29.26 $29.26 $28.94 $29.03 $27.91 130,536
2020-08-24 $29.03 $29.14 $28.90 $29.14 $28.02 126,718
2020-08-21 $28.95 $28.95 $28.73 $28.89 $27.78 131,910
2020-08-20 $28.89 $29.05 $28.83 $28.93 $27.81 190,903
2020-08-19 $29.04 $29.17 $28.97 $29.01 $27.89 102,630
2020-08-18 $29.07 $29.07 $28.91 $29.02 $27.90 126,167
2020-08-17 $29.19 $29.19 $28.95 $28.96 $27.84 160,087
2020-08-14 $29.04 $29.15 $28.98 $29.09 $27.97 128,816
2020-08-13 $29.13 $29.14 $28.93 $29.11 $27.99 184,726
2020-08-12 $29.38 $29.42 $29.27 $29.29 $28.16 153,730
2020-08-11 $29.56 $29.68 $29.12 $29.21 $28.08 210,389
2020-08-10 $29.35 $29.40 $29.23 $29.39 $28.26 185,759
2020-08-07 $29.15 $29.36 $29.14 $29.33 $28.20 344,428
2020-08-06 $28.96 $29.09 $28.92 $29.06 $27.94 385,518
2020-08-05 $29.20 $29.21 $28.81 $28.85 $27.74 138,418
2020-08-04 $28.81 $29.13 $28.81 $29.11 $27.99 126,126
2020-08-03 $28.94 $28.94 $28.65 $28.81 $27.70 215,560
2020-07-31 $28.55 $28.73 $28.32 $28.71 $27.60 516,181
2020-07-30 $28.38 $28.63 $28.31 $28.57 $27.47 287,537
2020-07-29 $28.47 $28.69 $28.41 $28.60 $27.50 227,041
2020-07-28 $28.42 $28.58 $28.35 $28.39 $27.30 333,168
2020-07-27 $28.29 $28.54 $28.24 $28.48 $27.38 321,309
2020-07-24 $28.36 $28.52 $28.21 $28.32 $27.23 239,616
2020-07-23 $28.47 $28.56 $28.27 $28.42 $27.32 929,174
2020-07-22 $28.38 $28.44 $28.25 $28.40 $27.31 265,418
2020-07-21 $28.28 $28.52 $28.28 $28.34 $27.25 292,231
2020-07-20 $28.18 $28.23 $28.07 $28.17 $27.08 191,054
2020-07-17 $28.16 $28.30 $28.08 $28.25 $27.16 436,081
2020-07-16 $27.81 $28.04 $27.75 $28.03 $26.95 377,563
2020-07-15 $28.08 $28.11 $27.81 $27.90 $26.82 662,400
2020-07-14 $27.34 $27.84 $27.33 $27.78 $26.71 814,488
2020-07-13 $27.83 $27.83 $27.38 $27.42 $26.36 652,110
2020-07-10 $27.50 $27.73 $27.36 $27.72 $26.65 426,470
2020-07-09 $27.77 $27.77 $27.33 $27.55 $26.49 824,981
2020-07-08 $27.57 $27.66 $27.40 $27.66 $26.59 280,031
2020-07-07 $27.77 $27.79 $27.52 $27.55 $26.49 311,700
2020-07-06 $27.80 $27.91 $27.68 $27.87 $26.80 356,500
2020-07-02 $27.66 $27.84 $27.40 $27.44 $26.38 345,000
2020-07-01 $27.57 $27.65 $27.32 $27.36 $26.31 791,406
2020-06-30 $27.35 $27.65 $27.27 $27.56 $26.50 653,624
2020-06-29 $26.95 $27.27 $26.80 $27.27 $26.22 563,041
2020-06-26 $27.11 $27.15 $26.64 $26.77 $25.74 733,613
2020-06-25 $26.96 $27.30 $26.76 $27.28 $26.23 382,398
2020-06-24 $27.39 $27.40 $26.81 $27.03 $25.99 1,210,632
2020-06-23 $27.87 $27.95 $27.63 $27.64 $26.57 544,404
2020-06-22 $27.67 $27.89 $27.59 $27.73 $26.66 264,465
2020-06-19 $28.25 $28.29 $27.62 $27.79 $26.72 515,449
2020-06-18 $27.94 $27.97 $27.76 $27.96 $26.88 212,368
2020-06-17 $28.33 $28.37 $27.90 $27.94 $26.86 234,013
2020-06-16 $28.48 $28.59 $27.88 $28.33 $27.24 617,725
2020-06-15 $27.36 $28.00 $27.04 $27.84 $26.77 340,146
2020-06-12 $28.13 $28.28 $27.42 $27.93 $26.70 376,142
2020-06-11 $28.64 $28.64 $27.49 $27.53 $26.32 519,180
2020-06-10 $29.33 $29.37 $29.05 $29.21 $27.92 1,287,053
2020-06-09 $29.44 $29.51 $29.23 $29.39 $28.10 406,595
2020-06-08 $29.40 $29.75 $29.31 $29.74 $28.43 188,093
2020-06-05 $29.19 $29.56 $29.19 $29.33 $28.04 782,200
2020-06-04 $28.65 $28.79 $28.54 $28.73 $27.46 140,560
2020-06-03 $28.50 $28.89 $28.48 $28.78 $27.51 191,337
2020-06-02 $28.30 $28.35 $28.10 $28.35 $27.10 170,130
2020-06-01 $28.14 $28.28 $28.07 $28.17 $26.93 218,775
2020-05-29 $27.76 $28.23 $27.47 $28.09 $26.85 348,902
2020-05-28 $28.24 $28.24 $27.83 $27.83 $26.60 228,657
2020-05-27 $27.73 $28.01 $27.58 $28.01 $26.78 244,454
2020-05-26 $27.57 $27.72 $27.41 $27.44 $26.23 326,422
2020-05-22 $26.84 $27.03 $26.74 $27.02 $25.83 272,974
2020-05-21 $27.04 $27.28 $26.86 $26.88 $25.70 146,316
2020-05-20 $27.05 $27.18 $26.89 $27.11 $25.92 163,007
2020-05-19 $27.05 $27.05 $26.70 $26.70 $25.52 230,942
2020-05-18 $26.48 $27.17 $26.48 $27.02 $25.83 256,868
2020-05-15 $25.64 $26.13 $25.64 $26.10 $24.95 238,572
2020-05-14 $25.77 $26.01 $25.47 $26.00 $24.85 394,185
2020-05-13 $26.48 $26.50 $25.68 $25.90 $24.76 312,363
2020-05-12 $27.33 $27.33 $26.59 $26.59 $25.42 259,250
2020-05-11 $27.10 $27.32 $26.87 $27.13 $25.94 128,211
2020-05-08 $26.89 $27.38 $26.76 $27.35 $26.15 211,613
2020-05-07 $26.55 $26.72 $26.40 $26.56 $25.39 285,915
2020-05-06 $26.87 $26.87 $26.25 $26.25 $25.09 291,858
2020-05-05 $26.68 $27.04 $26.68 $26.76 $25.58 214,412
2020-05-04 $26.38 $26.53 $26.24 $26.51 $25.34 812,581
2020-05-01 $27.04 $27.09 $26.49 $26.57 $25.40 307,641
2020-04-30 $27.76 $27.76 $27.20 $27.20 $26.00 352,834
2020-04-29 $28.01 $28.18 $27.79 $27.98 $26.75 693,694
2020-04-28 $27.86 $28.00 $27.47 $27.48 $26.27 292,859
2020-04-27 $27.31 $27.60 $27.19 $27.51 $26.30 215,855
2020-04-24 $26.76 $27.08 $26.68 $27.04 $25.85 289,332
2020-04-23 $26.89 $27.12 $26.74 $26.75 $25.57 405,309
2020-04-22 $26.76 $26.98 $26.49 $26.66 $25.49 265,301
2020-04-21 $26.85 $26.85 $26.18 $26.24 $25.08 475,366
2020-04-20 $27.10 $27.52 $26.92 $27.11 $25.92 498,046
2020-04-17 $27.24 $27.39 $26.99 $27.28 $26.08 1,200,153
2020-04-16 $26.53 $26.72 $26.27 $26.67 $25.50 285,075
2020-04-15 $26.74 $26.79 $26.38 $26.42 $25.26 683,632
2020-04-14 $26.76 $27.25 $26.76 $27.20 $26.00 158,225
2020-04-13 $26.96 $26.96 $26.24 $26.43 $25.27 241,692
2020-04-09 $26.83 $27.16 $26.72 $26.93 $25.74 474,124
2020-04-08 $26.36 $26.68 $26.00 $26.56 $25.39 281,670
2020-04-07 $26.40 $26.58 $25.98 $25.98 $24.84 697,509
2020-04-06 $24.88 $25.92 $24.88 $25.71 $24.58 364,901
2020-04-03 $24.69 $24.74 $24.06 $24.23 $23.16 272,654
2020-04-02 $24.01 $24.74 $24.00 $24.64 $23.55 504,085
2020-04-01 $24.18 $24.44 $23.87 $24.07 $23.01 564,254
2020-03-31 $25.40 $25.40 $24.72 $24.85 $23.76 154,844
2020-03-30 $24.86 $25.47 $24.65 $25.41 $24.29 299,868
2020-03-27 $24.79 $25.30 $24.44 $24.72 $23.63 226,354
2020-03-26 $24.17 $25.57 $24.08 $25.37 $24.25 576,664
2020-03-25 $23.77 $24.82 $23.44 $23.86 $22.81 493,489
2020-03-24 $23.81 $24.04 $23.13 $24.00 $22.73 574,937
2020-03-23 $23.09 $23.32 $22.06 $22.65 $21.45 596,897
2020-03-20 $24.76 $24.76 $23.11 $23.32 $22.08 519,907
2020-03-19 $24.21 $25.10 $23.75 $24.62 $23.31 682,896
2020-03-18 $24.32 $24.93 $23.24 $24.66 $23.35 523,349
2020-03-17 $24.29 $25.64 $24.16 $25.53 $24.18 463,868
2020-03-16 $23.91 $25.29 $23.19 $24.03 $22.76 434,340
2020-03-13 $25.32 $26.08 $24.32 $26.07 $24.69 1,034,456
2020-03-12 $24.69 $25.60 $24.09 $24.17 $22.89 687,049
2020-03-11 $27.02 $27.05 $26.19 $26.49 $25.09 1,028,470
2020-03-10 $27.46 $27.68 $26.38 $27.65 $26.18 649,049
2020-03-09 $26.74 $27.65 $26.00 $26.69 $25.27 377,686
2020-03-06 $27.79 $28.51 $27.79 $28.41 $26.90 2,264,872
2020-03-05 $28.94 $29.14 $28.60 $28.79 $27.26 278,932
2020-03-04 $28.75 $29.51 $28.60 $29.46 $27.90 272,514
2020-03-03 $29.04 $29.46 $28.06 $28.31 $26.81 723,224
2020-03-02 $28.00 $29.00 $27.82 $28.97 $27.43 346,312
2020-02-28 $27.26 $27.99 $26.87 $27.99 $26.51 900,912
2020-02-27 $28.75 $28.95 $28.05 $28.05 $26.56 965,439
2020-02-26 $29.27 $29.63 $29.06 $29.18 $27.63 1,172,514
2020-02-25 $30.00 $30.00 $29.14 $29.26 $27.71 226,390
2020-02-24 $29.81 $30.14 $29.81 $29.93 $28.34 204,450
2020-02-21 $30.59 $30.64 $30.33 $30.48 $28.86 579,626
2020-02-20 $30.57 $30.72 $30.38 $30.69 $29.06 110,392
2020-02-19 $30.61 $30.75 $30.55 $30.69 $29.06 81,745
2020-02-18 $30.40 $30.50 $30.33 $30.44 $28.83 100,587
2020-02-14 $30.60 $30.63 $30.40 $30.49 $28.87 129,018
2020-02-13 $30.56 $30.73 $30.40 $30.67 $29.04 208,819
2020-02-12 $30.76 $30.86 $30.67 $30.78 $29.15 664,463
2020-02-11 $30.80 $30.96 $30.57 $30.68 $29.05 237,557
2020-02-10 $30.11 $30.30 $30.05 $30.30 $28.69 108,989
2020-02-07 $30.06 $30.20 $30.06 $30.14 $28.54 137,178
2020-02-06 $30.00 $30.18 $29.99 $30.15 $28.55 105,492
2020-02-05 $29.85 $29.96 $29.81 $29.94 $28.35 225,441
2020-02-04 $29.49 $29.75 $29.41 $29.72 $28.14 94,622
2020-02-03 $29.51 $29.57 $29.23 $29.25 $27.70 199,670
2020-01-31 $29.51 $29.63 $29.29 $29.42 $27.86 418,400
2020-01-30 $29.31 $29.68 $29.18 $29.67 $28.10 173,249
2020-01-29 $30.28 $30.32 $29.64 $29.65 $28.08 141,803
2020-01-28 $30.19 $30.47 $30.13 $30.33 $28.72 79,214
2020-01-27 $30.09 $30.28 $30.00 $30.12 $28.52 60,980
2020-01-24 $30.63 $30.75 $30.34 $30.48 $28.86 81,034
2020-01-23 $30.55 $30.55 $30.36 $30.48 $28.86 59,493
2020-01-22 $30.45 $30.71 $30.45 $30.57 $28.95 108,202
2020-01-21 $30.23 $30.49 $30.21 $30.39 $28.78 189,488
2020-01-17 $30.21 $30.31 $30.20 $30.29 $28.68 102,719
2020-01-16 $29.93 $30.18 $29.93 $30.16 $28.56 105,458
2020-01-15 $29.77 $29.90 $29.74 $29.81 $28.23 157,505
2020-01-14 $29.81 $29.81 $29.66 $29.78 $28.20 240,546
2020-01-13 $29.70 $29.80 $29.65 $29.79 $28.21 193,929
2020-01-10 $29.89 $29.94 $29.65 $29.66 $28.09 97,070
2020-01-09 $29.91 $29.92 $29.77 $29.82 $28.24 111,990
2020-01-08 $29.77 $29.92 $29.70 $29.82 $28.24 147,134
2020-01-07 $29.76 $29.78 $29.67 $29.70 $28.13 154,384
2020-01-06 $29.59 $29.80 $29.55 $29.78 $28.20 247,401
2020-01-03 $29.70 $29.80 $29.62 $29.74 $28.16 362,821
2020-01-02 $30.04 $30.04 $29.73 $29.90 $28.31 168,900
2019-12-31 $29.78 $29.89 $29.78 $29.88 $28.30 106,766
2019-12-30 $29.89 $29.89 $29.77 $29.82 $28.24 109,895
2019-12-27 $29.93 $29.96 $29.87 $29.90 $28.31 267,725
2019-12-26 $29.86 $29.93 $29.83 $29.88 $28.30 29,641
2019-12-24 $29.94 $29.94 $29.81 $29.81 $28.23 41,009
2019-12-23 $29.98 $30.02 $29.86 $29.90 $28.31 125,617
2019-12-20 $29.78 $29.94 $29.75 $29.91 $28.32 87,274
2019-12-19 $29.57 $29.80 $29.51 $29.76 $28.18 500,988
2019-12-18 $29.55 $29.65 $29.48 $29.50 $27.94 190,529
2019-12-17 $29.53 $29.60 $29.49 $29.52 $27.95 520,291
2019-12-16 $29.40 $29.62 $29.40 $29.51 $27.95 280,839
2019-12-13 $29.62 $29.71 $29.41 $29.51 $27.75 142,289
2019-12-12 $29.43 $29.74 $29.43 $29.65 $27.88 163,083
2019-12-11 $29.30 $29.38 $29.28 $29.37 $27.62 143,394
2019-12-10 $29.34 $29.37 $29.23 $29.31 $27.56 149,450
2019-12-09 $29.41 $29.49 $29.32 $29.33 $27.58 114,832
2019-12-06 $29.43 $29.57 $29.43 $29.48 $27.72 402,259
2019-12-05 $29.51 $29.51 $29.31 $29.40 $27.65 298,991
2019-12-04 $29.45 $29.64 $29.40 $29.50 $27.74 116,980
2019-12-03 $29.18 $29.38 $29.05 $29.38 $27.63 283,664
2019-12-02 $29.64 $29.64 $29.30 $29.40 $27.65 377,349
2019-11-29 $29.64 $29.76 $29.62 $29.65 $27.88 67,893
2019-11-27 $29.60 $29.71 $29.60 $29.66 $27.89 229,617
2019-11-26 $29.53 $29.57 $29.43 $29.55 $27.79 285,612
2019-11-25 $29.60 $29.60 $29.50 $29.54 $27.78 255,969
2019-11-22 $29.47 $29.59 $29.47 $29.52 $27.76 136,390
2019-11-21 $29.38 $29.47 $29.31 $29.40 $27.65 235,486
2019-11-20 $29.44 $29.56 $29.13 $29.40 $27.65 359,153
2019-11-19 $29.84 $29.84 $29.50 $29.64 $27.87 217,110
2019-11-18 $29.75 $29.92 $29.67 $29.89 $28.11 593,926
2019-11-15 $29.72 $29.83 $29.63 $29.82 $28.04 422,494
2019-11-14 $29.68 $29.68 $29.46 $29.63 $27.86 184,888
2019-11-13 $29.73 $29.87 $29.69 $29.83 $28.05 174,412
2019-11-12 $29.99 $29.99 $29.73 $29.83 $28.05 128,191
2019-11-11 $29.84 $29.97 $29.81 $29.94 $28.15 192,268
2019-11-08 $29.93 $30.05 $29.81 $29.97 $28.18 203,003
2019-11-07 $29.71 $30.04 $29.71 $29.97 $28.18 466,543
2019-11-06 $29.56 $29.59 $29.43 $29.59 $27.82 191,453
2019-11-05 $29.52 $29.67 $29.52 $29.60 $27.83 213,120
2019-11-04 $29.63 $29.80 $29.51 $29.54 $27.78 123,750
2019-11-01 $29.60 $29.60 $29.45 $29.57 $27.81 241,769
2019-10-31 $29.76 $29.82 $29.52 $29.80 $28.02 273,449
2019-10-30 $29.71 $29.81 $29.53 $29.78 $28.00 145,354
2019-10-29 $29.52 $29.57 $29.46 $29.53 $27.77 259,412
2019-10-28 $29.60 $29.85 $29.60 $29.64 $27.87 304,740
2019-10-25 $29.27 $29.45 $29.16 $29.30 $27.55 178,099
2019-10-24 $29.59 $29.59 $29.11 $29.18 $27.44 846,229
2019-10-23 $29.52 $29.66 $29.47 $29.57 $27.81 106,743
2019-10-22 $29.69 $29.74 $29.53 $29.59 $27.82 106,950
2019-10-21 $29.71 $29.76 $29.59 $29.61 $27.84 82,506
2019-10-18 $29.27 $29.64 $29.27 $29.57 $27.81 150,845
2019-10-17 $29.30 $29.37 $29.20 $29.36 $27.61 1,520,480
2019-10-16 $29.14 $29.23 $29.14 $29.21 $27.47 749,328
2019-10-15 $28.92 $29.28 $28.92 $29.19 $27.45 765,774
2019-10-14 $28.90 $28.94 $28.81 $28.85 $27.13 255,104
2019-10-11 $28.95 $29.19 $28.95 $28.96 $27.23 581,061
2019-10-10 $28.53 $28.79 $28.53 $28.73 $27.02 239,853
2019-10-09 $28.64 $28.67 $28.49 $28.58 $26.87 221,491
2019-10-08 $28.61 $28.80 $28.35 $28.46 $26.76 378,944
2019-10-07 $28.65 $28.85 $28.53 $28.72 $27.01 183,447
2019-10-04 $28.36 $28.65 $28.35 $28.63 $26.92 570,213
2019-10-03 $28.17 $28.31 $27.89 $28.31 $26.62 867,098
2019-10-02 $28.57 $28.57 $28.10 $28.26 $26.57 327,725
2019-10-01 $29.28 $29.30 $28.62 $28.67 $26.96 180,705
2019-09-30 $29.20 $29.32 $29.17 $29.20 $27.46 111,100
2019-09-27 $29.34 $29.35 $28.93 $29.10 $27.36 188,400
2019-09-26 $29.37 $29.37 $29.10 $29.21 $27.47 109,778
2019-09-25 $29.10 $29.38 $29.05 $29.35 $27.60 249,122
2019-09-24 $29.46 $29.48 $29.11 $29.16 $27.42 706,142
2019-09-23 $29.41 $29.60 $29.35 $29.48 $27.58 571,244
2019-09-20 $29.58 $29.67 $29.33 $29.67 $27.76 1,676,088
2019-09-19 $29.53 $29.72 $29.43 $29.45 $27.56 115,604
2019-09-18 $29.50 $29.55 $29.28 $29.50 $27.60 111,677
2019-09-17 $29.55 $29.60 $29.45 $29.55 $27.65 69,700
2019-09-16 $29.59 $29.75 $29.56 $29.66 $27.75 165,654
2019-09-13 $29.86 $29.94 $29.69 $29.70 $27.79 571,749
2019-09-12 $29.91 $29.99 $29.78 $29.92 $28.00 689,888
2019-09-11 $29.39 $29.89 $29.38 $29.86 $27.94 142,200
2019-09-10 $28.92 $29.35 $28.90 $29.33 $27.44 657,484
2019-09-09 $29.27 $29.27 $28.95 $28.98 $27.12 384,723
2019-09-06 $28.87 $29.06 $28.86 $29.02 $27.15 80,100
2019-09-05 $28.65 $28.88 $28.63 $28.81 $26.96 103,700
2019-09-04 $28.46 $28.52 $28.40 $28.48 $26.65 68,113
2019-09-03 $28.24 $28.29 $28.09 $28.23 $26.41 174,300
2019-08-30 $28.55 $28.55 $28.28 $28.38 $26.55 104,181
2019-08-29 $28.40 $28.49 $28.30 $28.41 $26.58 172,977
2019-08-28 $27.91 $28.16 $27.77 $28.13 $26.32 123,045
2019-08-27 $28.23 $28.26 $27.90 $27.92 $26.12 173,502
2019-08-26 $27.91 $28.06 $27.81 $28.06 $26.26 156,005
2019-08-23 $28.28 $28.47 $27.64 $27.75 $25.97 325,501
2019-08-22 $28.54 $28.58 $28.31 $28.41 $26.58 112,459
2019-08-21 $28.36 $28.47 $28.33 $28.44 $26.61 121,069
2019-08-20 $28.42 $28.42 $28.14 $28.16 $26.35 512,654
2019-08-19 $28.27 $28.51 $28.27 $28.43 $26.60 449,105
2019-08-16 $27.82 $28.05 $27.79 $28.01 $26.21 403,882
2019-08-15 $27.94 $28.03 $27.45 $27.65 $25.87 790,624
2019-08-14 $28.67 $28.67 $28.19 $28.27 $26.45 344,162
2019-08-13 $28.48 $29.16 $28.48 $29.03 $27.16 205,789
2019-08-12 $28.72 $28.75 $28.47 $28.59 $26.75 337,652
2019-08-09 $28.96 $28.97 $28.65 $28.83 $26.98 299,257
2019-08-08 $28.89 $29.11 $28.84 $29.08 $27.21 250,605
2019-08-07 $28.58 $28.79 $28.28 $28.71 $26.86 1,156,922
2019-08-06 $28.61 $28.84 $28.44 $28.83 $26.98 231,097
2019-08-05 $28.69 $28.76 $28.25 $28.48 $26.65 349,513
2019-08-02 $29.51 $29.51 $28.88 $29.14 $27.27 297,871
2019-08-01 $30.08 $30.33 $29.68 $29.74 $27.83 933,070
2019-07-31 $30.45 $30.48 $29.74 $29.96 $28.03 313,736
2019-07-30 $30.46 $30.54 $30.36 $30.40 $28.44 110,014
2019-07-29 $30.58 $30.63 $30.44 $30.61 $28.64 225,347
2019-07-26 $30.29 $30.59 $30.23 $30.56 $28.59 150,530
2019-07-25 $30.33 $30.34 $30.12 $30.22 $28.28 135,021
2019-07-24 $30.09 $30.36 $30.09 $30.34 $28.39 117,377
2019-07-23 $30.13 $30.14 $29.85 $30.10 $28.16 1,267,204
2019-07-22 $30.25 $30.25 $30.03 $30.05 $28.12 1,034,983
2019-07-19 $30.39 $30.42 $30.18 $30.19 $28.25 1,251,116
2019-07-18 $30.33 $30.40 $30.09 $30.37 $28.42 204,213
2019-07-17 $30.57 $30.60 $30.37 $30.38 $28.43 132,302
2019-07-16 $30.59 $30.70 $30.56 $30.57 $28.60 124,054
2019-07-15 $30.63 $30.65 $30.54 $30.64 $28.67 328,446
2019-07-12 $30.28 $30.59 $30.28 $30.58 $28.61 4,265,033
2019-07-11 $30.25 $30.40 $30.13 $30.27 $28.32 889,176
2019-07-10 $30.11 $30.38 $30.10 $30.23 $28.29 1,430,156
2019-07-09 $29.83 $30.03 $29.82 $29.98 $28.05 623,195
2019-07-08 $30.05 $30.06 $29.92 $29.94 $28.01 109,050
2019-07-05 $29.98 $30.27 $29.83 $30.25 $28.30 211,692
2019-07-03 $29.93 $30.16 $29.93 $30.16 $28.22 85,733
2019-07-02 $29.51 $29.91 $29.51 $29.90 $27.98 185,698
2019-07-01 $29.78 $29.79 $29.46 $29.52 $27.62 763,161
2019-06-28 $29.54 $29.59 $29.31 $29.45 $27.56 804,714
2019-06-27 $29.43 $29.55 $29.38 $29.47 $27.57 1,028,454
2019-06-26 $29.46 $29.68 $29.32 $29.32 $27.43 336,370
2019-06-25 $29.77 $29.77 $29.33 $29.35 $27.46 141,138
2019-06-24 $29.79 $30.16 $29.71 $29.77 $27.86 526,258
2019-06-21 $29.85 $30.00 $29.77 $29.78 $27.86 869,643
2019-06-20 $30.04 $30.09 $29.68 $29.92 $28.00 202,578
2019-06-19 $29.62 $29.80 $29.55 $29.77 $27.86 199,714
2019-06-18 $29.52 $29.85 $29.50 $29.63 $27.72 942,907
2019-06-17 $29.35 $29.41 $29.25 $29.34 $27.45 652,782
2019-06-14 $29.57 $29.63 $29.35 $29.44 $27.38 203,425
2019-06-13 $29.58 $29.70 $29.53 $29.66 $27.59 235,811
2019-06-12 $29.53 $29.63 $29.37 $29.52 $27.46 98,302
2019-06-11 $29.68 $29.88 $29.56 $29.64 $27.57 431,343
2019-06-10 $29.76 $29.82 $29.49 $29.54 $27.48 504,567
2019-06-07 $29.54 $29.73 $29.50 $29.60 $27.53 381,597
2019-06-06 $29.27 $29.57 $29.26 $29.47 $27.41 327,062
2019-06-05 $28.90 $29.22 $28.89 $29.19 $27.15 841,541
2019-06-04 $28.44 $28.79 $28.44 $28.76 $26.75 448,898
2019-06-03 $28.00 $28.33 $28.00 $28.25 $26.28 1,288,969
2019-05-31 $28.38 $28.38 $27.97 $28.00 $26.04 327,155
2019-05-30 $28.87 $28.91 $28.68 $28.82 $26.81 223,138
2019-05-29 $28.92 $29.06 $28.73 $28.86 $26.84 617,564
2019-05-28 $29.35 $29.50 $29.05 $29.07 $27.04 1,207,704
2019-05-24 $29.27 $29.38 $29.14 $29.34 $27.29 462,566
2019-05-23 $29.28 $29.30 $29.00 $29.11 $27.08 761,782
2019-05-22 $29.59 $29.69 $29.51 $29.54 $27.48 406,850
2019-05-21 $29.65 $29.83 $29.63 $29.75 $27.67 1,060,452
2019-05-20 $29.48 $29.79 $29.32 $29.48 $27.42 771,698
2019-05-17 $29.20 $29.68 $29.20 $29.40 $27.35 282,005
2019-05-16 $29.04 $29.69 $29.04 $29.44 $27.38 742,704
2019-05-15 $28.59 $28.93 $28.59 $28.92 $26.90 531,396
2019-05-14 $28.64 $28.91 $28.61 $28.77 $26.76 270,483
2019-05-13 $28.89 $28.91 $28.46 $28.54 $26.55 437,661
2019-05-10 $29.05 $29.41 $28.81 $29.34 $27.29 416,238
2019-05-09 $29.12 $29.23 $28.85 $29.20 $27.16 307,966
2019-05-08 $29.40 $29.58 $29.32 $29.39 $27.34 302,808
2019-05-07 $29.57 $29.61 $29.21 $29.41 $27.35 364,319
2019-05-06 $29.57 $29.86 $29.46 $29.82 $27.74 233,345
2019-05-03 $29.82 $30.06 $29.67 $30.04 $27.94 150,041
2019-05-02 $30.00 $30.21 $29.82 $29.98 $27.88 534,586
2019-05-01 $30.35 $30.37 $30.02 $30.02 $27.92 395,410
2019-04-30 $30.36 $30.38 $30.12 $30.32 $28.20 257,936
2019-04-29 $30.25 $30.47 $30.25 $30.38 $28.26 180,367
2019-04-26 $30.22 $30.40 $30.17 $30.28 $28.16 199,260
2019-04-25 $30.58 $30.58 $30.18 $30.23 $28.12 175,854
2019-04-24 $30.78 $30.89 $30.64 $30.75 $28.60 197,838
2019-04-23 $30.78 $30.79 $30.52 $30.78 $28.63 143,208
2019-04-22 $30.66 $30.83 $30.64 $30.79 $28.64 116,314
2019-04-18 $30.66 $30.75 $30.54 $30.71 $28.56 238,509
2019-04-17 $30.99 $31.04 $30.65 $30.65 $28.51 232,042
2019-04-16 $30.97 $31.04 $30.93 $31.04 $28.87 140,828
2019-04-15 $30.86 $30.93 $30.76 $30.85 $28.69 110,140
2019-04-12 $30.81 $30.90 $30.72 $30.86 $28.70 202,586
2019-04-11 $30.77 $30.77 $30.55 $30.70 $28.55 165,575
2019-04-10 $30.35 $30.70 $30.35 $30.69 $28.54 256,794
2019-04-09 $30.41 $30.45 $30.25 $30.35 $28.23 222,834
2019-04-08 $30.29 $30.49 $30.17 $30.49 $28.36 275,711
2019-04-05 $30.34 $30.42 $30.29 $30.36 $28.24 275,247
2019-04-04 $30.35 $30.45 $30.15 $30.27 $28.15 708,598
2019-04-03 $30.28 $30.39 $30.17 $30.31 $28.19 464,623
2019-04-02 $30.15 $30.30 $30.03 $30.08 $27.98 580,399
2019-04-01 $30.01 $30.12 $29.92 $30.12 $28.01 1,297,758
2019-03-29 $29.70 $29.74 $29.51 $29.74 $27.66 1,424,578
2019-03-28 $29.82 $29.88 $29.38 $29.53 $27.47 270,486
2019-03-27 $29.81 $29.99 $29.60 $29.75 $27.67 297,192
2019-03-26 $29.68 $29.86 $29.54 $29.82 $27.74 821,211
2019-03-25 $29.40 $29.54 $29.27 $29.47 $27.41 407,289
2019-03-22 $29.66 $29.79 $29.39 $29.48 $27.42 452,357
2019-03-21 $29.25 $29.84 $29.25 $29.76 $27.68 230,043
2019-03-20 $29.38 $29.56 $29.22 $29.30 $27.25 470,633
2019-03-19 $29.89 $29.89 $29.48 $29.58 $27.35 320,210
2019-03-18 $29.79 $29.88 $29.63 $29.78 $27.53 472,745
2019-03-15 $29.57 $29.79 $29.57 $29.72 $27.48 266,213
2019-03-14 $29.54 $29.59 $29.43 $29.49 $27.27 594,677
2019-03-13 $29.46 $29.59 $29.41 $29.48 $27.26 373,512
2019-03-12 $29.33 $29.54 $29.32 $29.38 $27.16 799,812
2019-03-11 $28.94 $29.36 $28.49 $29.33 $27.12 1,390,569
2019-03-08 $28.75 $28.91 $28.58 $28.90 $26.72 418,166
2019-03-07 $28.99 $29.12 $28.84 $28.93 $26.75 319,017
2019-03-06 $29.19 $29.19 $28.90 $28.96 $26.78 479,419
2019-03-05 $29.38 $29.45 $29.11 $29.14 $26.94 649,409
2019-03-04 $29.78 $29.80 $29.10 $29.36 $27.15 464,234
2019-03-01 $29.84 $29.84 $29.59 $29.70 $27.46 409,445
2019-02-28 $29.76 $29.84 $29.67 $29.69 $27.45 303,853
2019-02-27 $29.67 $29.81 $29.61 $29.79 $27.54 417,933
2019-02-26 $29.70 $29.83 $29.70 $29.74 $27.50 956,349
2019-02-25 $29.96 $29.97 $29.77 $29.79 $27.54 575,075
2019-02-22 $29.63 $29.80 $29.57 $29.79 $27.54 255,865
2019-02-21 $29.56 $29.58 $29.32 $29.50 $27.28 328,113
2019-02-20 $29.41 $29.71 $29.41 $29.61 $27.38 292,539
2019-02-19 $29.19 $29.48 $29.10 $29.38 $27.16 178,411
2019-02-15 $28.73 $29.23 $28.73 $29.23 $27.03 223,001
2019-02-14 $28.45 $28.76 $28.45 $28.55 $26.40 302,911
2019-02-13 $28.52 $28.58 $28.35 $28.53 $26.38 246,099
2019-02-12 $28.34 $28.53 $28.31 $28.46 $26.31 344,468
2019-02-11 $28.08 $28.24 $28.08 $28.21 $26.08 691,289
2019-02-08 $27.63 $28.03 $27.60 $28.02 $25.91 254,397
2019-02-07 $27.80 $27.80 $27.41 $27.64 $25.56 301,387
2019-02-06 $27.85 $28.03 $27.85 $27.90 $25.80 252,199
2019-02-05 $28.02 $28.04 $27.84 $27.86 $25.76 242,853
2019-02-04 $28.02 $28.05 $27.91 $28.00 $25.89 588,653
2019-02-01 $28.05 $28.20 $28.01 $28.06 $25.94 2,563,820
2019-01-31 $27.58 $28.08 $27.55 $28.04 $25.93 374,090
2019-01-30 $27.59 $27.66 $27.16 $27.61 $25.53 391,762
2019-01-29 $27.81 $27.81 $27.56 $27.65 $25.57 327,113
2019-01-28 $27.87 $27.92 $27.68 $27.87 $25.77 436,913
2019-01-25 $28.11 $28.27 $28.04 $28.06 $25.94 484,030
2019-01-24 $27.88 $27.99 $27.75 $27.96 $25.85 486,521
2019-01-23 $27.81 $28.05 $27.71 $27.95 $25.84 1,668,353
2019-01-22 $27.95 $27.98 $27.52 $27.72 $25.63 664,738
2019-01-18 $27.90 $28.15 $27.85 $28.05 $25.94 285,324
2019-01-17 $27.64 $27.78 $27.53 $27.71 $25.62 351,352
2019-01-16 $27.88 $27.88 $27.70 $27.72 $25.63 466,100
2019-01-15 $27.75 $27.89 $27.65 $27.86 $25.76 376,230
2019-01-14 $27.77 $27.84 $27.65 $27.71 $25.62 297,457
2019-01-11 $27.63 $27.95 $27.61 $27.94 $25.83 485,637
2019-01-10 $27.32 $27.77 $27.27 $27.73 $25.64 611,659
2019-01-09 $27.85 $27.85 $27.46 $27.56 $25.48 549,018
2019-01-08 $27.56 $27.76 $27.40 $27.74 $25.65 942,597
2019-01-07 $27.02 $27.53 $26.97 $27.32 $25.26 756,338
2019-01-04 $26.49 $26.99 $26.47 $26.94 $24.91 237,248
2019-01-03 $26.38 $26.62 $26.11 $26.14 $24.17 1,157,067
2019-01-02 $26.20 $26.58 $25.97 $26.55 $24.55 531,773
2018-12-31 $26.21 $26.35 $25.99 $26.35 $24.36 1,458,330
2018-12-28 $26.04 $26.39 $25.81 $26.05 $24.09 1,579,707
2018-12-27 $25.43 $25.90 $25.01 $25.89 $23.94 636,588
2018-12-26 $24.84 $25.96 $24.54 $25.73 $23.79 938,479
2018-12-24 $25.20 $25.66 $24.69 $24.71 $22.85 939,037
2018-12-21 $26.07 $26.37 $25.27 $25.36 $23.45 2,061,981
2018-12-20 $26.38 $26.59 $25.61 $25.99 $24.03 1,643,975
2018-12-19 $26.81 $27.16 $26.31 $26.49 $24.49 1,504,318
2018-12-18 $26.96 $27.06 $26.57 $26.74 $24.72 579,695
2018-12-17 $27.42 $27.42 $26.65 $26.81 $24.79 2,390,449
2018-12-14 $27.59 $27.82 $27.40 $27.49 $25.42 412,684
2018-12-13 $28.16 $28.24 $27.69 $27.84 $25.74 291,714
2018-12-12 $28.10 $28.29 $27.95 $28.02 $25.91 520,172
2018-12-11 $28.13 $28.33 $27.74 $27.84 $25.74 291,704
2018-12-10 $27.69 $27.90 $27.25 $27.82 $25.72 630,901
2018-12-07 $28.27 $28.50 $27.60 $27.73 $25.64 687,456
2018-12-06 $27.81 $28.35 $27.61 $28.32 $26.18 1,104,088
2018-12-04 $28.99 $29.14 $28.15 $28.20 $26.07 692,470
2018-12-03 $29.20 $29.26 $28.79 $29.04 $26.85 1,626,052
2018-11-30 $28.67 $28.91 $28.61 $28.71 $26.55 2,602,498
2018-11-29 $28.69 $28.78 $28.53 $28.63 $26.47 441,687
2018-11-28 $28.50 $28.81 $28.34 $28.79 $26.62 1,610,281
2018-11-27 $27.98 $28.42 $27.98 $28.34 $26.20 296,066
2018-11-26 $27.87 $28.16 $27.87 $28.12 $26.00 365,250
2018-11-23 $27.59 $27.91 $27.59 $27.69 $25.60 93,829
2018-11-21 $27.73 $27.93 $27.72 $27.78 $25.69 645,713
2018-11-20 $27.89 $27.99 $27.48 $27.60 $25.52 1,067,594
2018-11-19 $28.48 $28.66 $28.13 $28.24 $26.11 921,900
2018-11-16 $28.24 $28.65 $28.20 $28.53 $26.38 264,744
2018-11-15 $27.99 $28.38 $27.91 $28.38 $26.24 468,395
2018-11-14 $28.29 $28.37 $27.93 $28.02 $25.91 1,037,979
2018-11-13 $28.27 $28.51 $28.06 $28.12 $26.00 628,524
2018-11-12 $28.69 $28.71 $28.18 $28.23 $26.10 471,581
2018-11-09 $29.10 $29.10 $28.55 $28.83 $26.66 383,552
2018-11-08 $29.15 $29.53 $29.06 $29.24 $27.04 1,179,816
2018-11-07 $28.94 $29.31 $28.84 $29.28 $27.07 240,538
2018-11-06 $28.58 $28.78 $28.51 $28.76 $26.59 486,065
2018-11-05 $28.63 $28.76 $28.48 $28.62 $26.46 283,661
2018-11-02 $28.47 $28.74 $28.37 $28.59 $26.43 306,342
2018-11-01 $28.33 $28.44 $28.17 $28.39 $26.25 329,398
2018-10-31 $28.06 $28.51 $28.04 $28.20 $26.07 1,326,021
2018-10-30 $27.17 $27.86 $27.17 $27.78 $25.69 619,424
2018-10-29 $27.59 $27.88 $26.82 $27.19 $25.14 612,387
2018-10-26 $27.57 $27.71 $27.04 $27.25 $25.20 779,890
2018-10-25 $27.85 $28.09 $27.82 $27.94 $25.83 595,584
2018-10-24 $28.42 $28.50 $27.62 $27.65 $25.57 683,058
2018-10-23 $28.33 $28.85 $28.09 $28.66 $26.50 468,419
2018-10-22 $28.55 $28.77 $28.49 $28.52 $26.37 172,238
2018-10-19 $28.57 $28.81 $28.43 $28.50 $26.35 347,652
2018-10-18 $28.68 $28.83 $28.34 $28.51 $26.36 577,657
2018-10-17 $28.57 $28.75 $28.36 $28.69 $26.53 440,698
2018-10-16 $28.25 $28.59 $28.07 $28.55 $26.40 184,147
2018-10-15 $28.13 $28.32 $27.97 $28.03 $25.92 330,866
2018-10-12 $28.07 $28.17 $27.70 $28.11 $25.99 317,937
2018-10-11 $28.18 $28.37 $27.55 $27.63 $25.55 751,926
2018-10-10 $29.10 $29.30 $28.29 $28.33 $26.19 394,303
2018-10-09 $29.10 $29.31 $29.04 $29.13 $26.93 224,462
2018-10-08 $29.28 $29.32 $28.97 $29.15 $26.95 1,932,599
2018-10-05 $29.73 $29.79 $29.19 $29.37 $27.16 248,998
2018-10-04 $29.70 $29.80 $29.52 $29.69 $27.45 299,689
2018-10-03 $29.76 $29.98 $29.73 $29.79 $27.54 206,619
2018-10-02 $29.63 $29.81 $29.59 $29.72 $27.48 316,683
2018-10-01 $29.90 $30.04 $29.54 $29.63 $27.40 738,588
2018-09-28 $29.57 $29.79 $29.52 $29.74 $27.50 597,278
2018-09-27 $29.51 $29.77 $29.51 $29.59 $27.36 193,283
2018-09-26 $29.76 $29.81 $29.50 $29.54 $27.31 318,152
2018-09-25 $29.91 $30.05 $29.90 $29.93 $27.52 140,383
2018-09-24 $30.08 $30.09 $29.89 $30.01 $27.59 945,377
2018-09-21 $30.02 $30.23 $30.02 $30.08 $27.66 1,052,907
2018-09-20 $29.73 $29.94 $29.69 $29.94 $27.53 273,883
2018-09-19 $30.03 $30.03 $29.63 $29.69 $27.30 351,252
2018-09-18 $29.89 $30.02 $29.63 $29.94 $27.53 450,470
2018-09-17 $29.91 $29.99 $29.71 $29.83 $27.43 410,816
2018-09-14 $29.94 $29.95 $29.81 $29.94 $27.53 159,809
2018-09-13 $29.94 $29.96 $29.78 $29.94 $27.53 317,771
2018-09-12 $29.52 $29.85 $29.52 $29.81 $27.41 267,758
2018-09-11 $29.51 $29.61 $29.43 $29.57 $27.19 176,723
2018-09-10 $29.38 $29.52 $29.33 $29.45 $27.08 310,227
2018-09-07 $29.30 $29.54 $29.30 $29.33 $26.97 222,341
2018-09-06 $29.33 $29.52 $29.27 $29.36 $26.99 430,484
2018-09-05 $29.45 $29.45 $29.23 $29.34 $26.97 187,499
2018-09-04 $29.55 $29.56 $29.35 $29.49 $27.11 415,301
2018-08-31 $29.58 $29.73 $29.38 $29.68 $27.29 213,588
2018-08-30 $29.84 $29.84 $29.60 $29.67 $27.28 352,044
2018-08-29 $29.85 $29.92 $29.71 $29.80 $27.40 197,909
2018-08-28 $29.84 $29.84 $29.58 $29.77 $27.37 337,960
2018-08-27 $29.78 $29.83 $29.72 $29.75 $27.35 245,435
2018-08-24 $29.38 $29.67 $29.38 $29.62 $27.23 196,665
2018-08-23 $29.24 $29.49 $29.24 $29.34 $26.97 325,800
2018-08-22 $29.56 $29.56 $29.25 $29.34 $26.97 381,164
2018-08-21 $29.47 $29.68 $29.41 $29.56 $27.18 539,083
2018-08-20 $29.50 $29.50 $29.35 $29.45 $27.08 1,072,086
2018-08-17 $29.15 $29.45 $29.04 $29.36 $26.99 3,517,717
2018-08-16 $28.84 $29.22 $28.84 $29.11 $26.76 1,284,698
2018-08-15 $28.63 $28.67 $28.41 $28.62 $26.31 439,042
2018-08-14 $28.69 $28.82 $28.61 $28.74 $26.42 260,214
2018-08-13 $28.64 $28.69 $28.50 $28.54 $26.24 270,755
2018-08-10 $28.55 $28.65 $28.47 $28.51 $26.21 223,421
2018-08-09 $28.36 $28.77 $28.36 $28.68 $26.37 377,289
2018-08-08 $28.52 $28.52 $28.30 $28.34 $26.06 168,409
2018-08-07 $28.27 $28.46 $28.27 $28.41 $26.12 236,061
2018-08-06 $27.94 $28.34 $27.89 $28.28 $26.00 238,652
2018-08-03 $27.96 $28.00 $27.87 $27.92 $25.67 186,071
2018-08-02 $27.57 $27.87 $27.55 $27.84 $25.60 1,311,507
2018-08-01 $27.60 $27.75 $27.49 $27.57 $25.35 1,001,850
2018-07-31 $27.78 $27.78 $27.59 $27.62 $25.39 710,934
2018-07-30 $27.73 $27.79 $27.58 $27.59 $25.37 255,893
2018-07-27 $27.85 $27.85 $27.54 $27.64 $25.41 126,888
2018-07-26 $27.67 $27.91 $27.64 $27.78 $25.54 170,959
2018-07-25 $27.56 $27.69 $27.46 $27.58 $25.36 273,126
2018-07-24 $27.64 $27.76 $27.53 $27.66 $25.43 301,530
2018-07-23 $27.60 $27.66 $27.38 $27.56 $25.34 274,566
2018-07-20 $27.88 $27.88 $27.67 $27.69 $25.46 1,183,832
2018-07-19 $28.09 $28.09 $27.91 $27.94 $25.69 476,273
2018-07-18 $28.14 $28.33 $28.07 $28.11 $25.84 1,150,100
2018-07-17 $28.23 $28.33 $28.19 $28.21 $25.94 110,936
2018-07-16 $28.14 $28.35 $28.06 $28.23 $25.95 84,704
2018-07-13 $28.44 $28.52 $28.03 $28.18 $25.91 256,406
2018-07-12 $28.34 $28.55 $28.25 $28.52 $26.22 145,826
2018-07-11 $28.28 $28.30 $28.15 $28.18 $25.91 198,244
2018-07-10 $28.26 $28.44 $28.26 $28.41 $26.12 135,678
2018-07-09 $28.25 $28.30 $28.17 $28.25 $25.97 106,726
2018-07-06 $27.99 $28.23 $27.96 $28.20 $25.93 208,878
2018-07-05 $27.80 $27.97 $27.67 $27.97 $25.72 1,066,117
2018-07-03 $27.69 $27.87 $27.64 $27.74 $25.50 173,001
2018-07-02 $27.40 $27.65 $27.33 $27.65 $25.42 283,658
2018-06-29 $27.60 $27.79 $27.52 $27.57 $25.35 1,609,650
2018-06-28 $27.16 $27.63 $27.12 $27.56 $25.34 604,647
2018-06-27 $27.39 $27.50 $27.10 $27.12 $24.93 4,626,576
2018-06-26 $27.21 $27.34 $27.15 $27.27 $25.07 588,617
2018-06-25 $27.58 $27.58 $27.25 $27.35 $24.97 189,701
2018-06-22 $27.70 $27.73 $27.56 $27.66 $25.26 235,908
2018-06-21 $27.92 $27.93 $27.56 $27.61 $25.21 185,590
2018-06-20 $27.97 $28.05 $27.83 $27.84 $25.42 191,833
2018-06-19 $27.61 $27.94 $27.60 $27.88 $25.46 149,160
2018-06-18 $27.86 $27.90 $27.71 $27.86 $25.44 177,604
2018-06-15 $27.91 $28.07 $27.73 $28.06 $25.62 412,097
2018-06-14 $27.84 $28.04 $27.79 $27.96 $25.53 517,811
2018-06-13 $27.90 $27.93 $27.67 $27.69 $25.28 409,308
2018-06-12 $27.86 $27.99 $27.84 $27.99 $25.56 222,286
2018-06-11 $27.75 $27.87 $27.74 $27.81 $25.39 351,431
2018-06-08 $27.52 $27.74 $27.51 $27.69 $25.28 127,101
2018-06-07 $27.63 $27.91 $27.58 $27.67 $25.27 201,746
2018-06-06 $27.54 $27.71 $27.47 $27.71 $25.30 179,376
2018-06-05 $27.41 $27.53 $27.21 $27.50 $25.11 159,807
2018-06-04 $27.40 $27.41 $27.26 $27.34 $24.96 247,813
2018-06-01 $27.05 $27.30 $27.05 $27.28 $24.91 125,082
2018-05-31 $27.26 $27.26 $26.85 $26.97 $24.63 1,332,230
2018-05-30 $27.26 $27.26 $27.15 $27.21 $24.85 172,115
2018-05-29 $27.07 $27.23 $26.95 $27.12 $24.76 126,342
2018-05-25 $27.31 $27.31 $27.07 $27.23 $24.86 62,629
2018-05-24 $27.37 $27.37 $27.07 $27.27 $24.90 355,245
2018-05-23 $27.24 $27.34 $27.14 $27.33 $24.96 331,104
2018-05-22 $27.40 $27.54 $27.36 $27.37 $24.99 385,116
2018-05-21 $27.16 $27.42 $27.16 $27.39 $25.01 691,826
2018-05-18 $27.07 $27.20 $27.04 $27.08 $24.73 75,354
2018-05-17 $27.15 $27.25 $27.07 $27.13 $24.77 71,808
2018-05-16 $27.09 $27.37 $27.09 $27.30 $24.93 146,046
2018-05-15 $27.27 $27.28 $27.06 $27.26 $24.89 192,922
2018-05-14 $27.57 $27.66 $27.34 $27.37 $24.99 157,458
2018-05-11 $27.43 $27.60 $27.42 $27.49 $25.10 106,740
2018-05-10 $27.19 $27.47 $27.19 $27.40 $25.02 180,580
2018-05-09 $27.06 $27.21 $26.98 $27.13 $24.77 223,410
2018-05-08 $27.35 $27.35 $27.11 $27.24 $24.87 142,517
2018-05-07 $27.28 $27.45 $27.26 $27.31 $24.94 1,852,898
2018-05-04 $26.79 $27.27 $26.79 $27.15 $24.79 569,029
2018-05-03 $27.13 $27.13 $26.66 $26.97 $24.63 279,288
2018-05-02 $27.11 $27.38 $26.98 $26.98 $24.64 236,115
2018-05-01 $27.22 $27.45 $26.84 $27.15 $24.79 143,159
2018-04-30 $27.99 $27.99 $27.38 $27.39 $25.01 371,268
2018-04-27 $27.84 $28.00 $27.62 $27.90 $25.48 196,698
2018-04-26 $27.60 $27.79 $27.50 $27.68 $25.28 401,857
2018-04-25 $27.90 $27.90 $27.53 $27.85 $25.43 90,660
2018-04-24 $27.86 $28.14 $27.67 $27.84 $25.42 113,498
2018-04-23 $27.85 $27.92 $27.64 $27.79 $25.38 182,899
2018-04-20 $27.82 $27.98 $27.67 $27.81 $25.39 210,395
2018-04-19 $28.05 $28.06 $27.88 $27.90 $25.48 545,242
2018-04-18 $28.15 $28.15 $27.93 $28.03 $25.60 353,210
2018-04-17 $27.85 $28.14 $27.78 $28.06 $25.62 334,739
2018-04-16 $27.56 $27.72 $27.41 $27.62 $25.22 118,497
2018-04-13 $27.70 $27.81 $27.43 $27.54 $25.15 167,438
2018-04-12 $27.76 $27.83 $27.65 $27.72 $25.31 114,345
2018-04-11 $27.57 $27.69 $27.49 $27.56 $25.17 67,715
2018-04-10 $27.10 $27.74 $27.10 $27.59 $25.19 283,926
2018-04-09 $27.11 $27.27 $26.87 $26.90 $24.56 169,547
2018-04-06 $27.25 $27.28 $26.69 $26.87 $24.54 354,636
2018-04-05 $27.02 $27.37 $27.02 $27.26 $24.89 229,319
2018-04-04 $26.37 $27.09 $26.37 $27.04 $24.69 222,655
2018-04-03 $26.55 $26.72 $26.45 $26.68 $24.36 327,798
2018-04-02 $27.01 $27.01 $26.34 $26.51 $24.21 1,087,102
2018-03-29 $26.76 $27.14 $26.76 $27.02 $24.67 319,738
2018-03-28 $26.92 $27.07 $26.66 $26.68 $24.36 470,545
2018-03-27 $27.24 $27.42 $26.72 $26.86 $24.53 715,099
2018-03-26 $27.09 $27.24 $26.83 $27.22 $24.86 137,016
2018-03-23 $27.03 $27.38 $26.73 $26.73 $24.41 572,922
2018-03-22 $27.70 $27.70 $27.25 $27.25 $24.88 669,815
2018-03-21 $28.08 $28.24 $27.93 $28.00 $25.37 137,696
2018-03-20 $28.24 $28.24 $27.96 $28.06 $25.43 245,135
2018-03-19 $28.49 $28.49 $27.92 $28.09 $25.45 224,740
2018-03-16 $28.01 $28.55 $27.90 $28.50 $25.82 1,012,074
2018-03-15 $28.20 $28.39 $27.89 $27.91 $25.29 94,533
2018-03-14 $28.21 $28.25 $27.99 $28.22 $25.57 249,220
2018-03-13 $28.38 $28.51 $28.11 $28.19 $25.54 253,673
2018-03-12 $28.51 $28.72 $28.09 $28.36 $25.70 773,856
2018-03-09 $28.86 $28.86 $28.57 $28.67 $25.98 232,598
2018-03-08 $28.86 $28.86 $28.43 $28.70 $26.01 387,379
2018-03-07 $28.50 $28.79 $28.41 $28.72 $26.02 263,779
2018-03-06 $28.45 $28.70 $28.24 $28.64 $25.95 120,465
2018-03-05 $27.87 $28.48 $27.82 $28.39 $25.72 257,336
2018-03-02 $27.83 $28.21 $27.66 $28.05 $25.42 709,252
2018-03-01 $27.93 $28.29 $27.75 $28.03 $25.40 168,452
2018-02-28 $28.09 $28.38 $27.84 $27.92 $25.30 809,002
2018-02-27 $28.44 $28.66 $28.14 $28.14 $25.50 537,408
2018-02-26 $28.33 $28.52 $28.27 $28.51 $25.83 133,306
2018-02-23 $27.39 $28.28 $27.13 $28.28 $25.62 346,076
2018-02-22 $27.63 $27.97 $27.26 $27.29 $24.72 498,941
2018-02-21 $28.04 $28.14 $27.58 $27.58 $24.99 244,221
2018-02-20 $28.29 $28.37 $28.05 $28.16 $25.52 156,490
2018-02-16 $28.12 $28.58 $28.12 $28.42 $25.75 98,578
2018-02-15 $27.75 $28.23 $27.55 $28.19 $25.54 106,412
2018-02-14 $27.51 $27.72 $27.29 $27.63 $25.04 194,209
2018-02-13 $27.34 $27.60 $27.18 $27.51 $24.93 127,075
2018-02-12 $27.37 $27.68 $27.18 $27.54 $24.95 287,802
2018-02-09 $27.49 $27.49 $26.56 $27.18 $24.63 901,777
2018-02-08 $28.29 $28.29 $27.11 $27.11 $24.56 338,782
2018-02-07 $27.86 $28.44 $27.86 $28.17 $25.52 520,760
2018-02-06 $27.40 $28.12 $27.35 $28.05 $25.42 469,503
2018-02-05 $28.70 $29.00 $27.79 $27.90 $25.28 480,637
2018-02-02 $29.24 $29.55 $28.92 $29.02 $26.30 271,959
2018-02-01 $29.51 $29.72 $29.44 $29.52 $26.75 213,863
2018-01-31 $29.52 $29.73 $29.34 $29.55 $26.78 351,004
2018-01-30 $29.46 $29.64 $29.46 $29.54 $26.77 259,214
2018-01-29 $29.54 $29.72 $29.32 $29.51 $26.74 199,054
2018-01-26 $29.52 $29.76 $29.48 $29.73 $26.94 60,963
2018-01-25 $29.46 $29.52 $29.28 $29.49 $26.72 207,783
2018-01-24 $29.36 $29.61 $29.31 $29.39 $26.63 328,069
2018-01-23 $29.84 $29.84 $29.23 $29.33 $26.58 236,648
2018-01-22 $29.29 $29.74 $28.91 $29.71 $26.92 199,330
2018-01-19 $29.01 $29.25 $28.87 $29.20 $26.46 127,308
2018-01-18 $29.25 $29.34 $28.89 $28.98 $26.26 191,462
2018-01-17 $29.29 $29.31 $29.07 $29.13 $26.39 187,671
2018-01-16 $29.58 $29.68 $29.14 $29.14 $26.40 284,905
2018-01-12 $29.20 $29.56 $29.12 $29.55 $26.78 163,781
2018-01-11 $28.89 $29.29 $28.86 $29.23 $26.49 199,355
2018-01-10 $29.27 $29.49 $28.82 $28.86 $26.15 209,784
2018-01-09 $29.64 $29.71 $29.23 $29.23 $26.49 132,443
2018-01-08 $29.28 $29.62 $29.23 $29.51 $26.74 158,782
2018-01-05 $29.56 $29.68 $29.22 $29.29 $26.54 210,585
2018-01-04 $29.25 $29.50 $28.99 $29.41 $26.65 823,541
2018-01-03 $29.44 $29.62 $29.22 $29.25 $26.50 411,386
2018-01-02 $29.59 $29.66 $29.31 $29.57 $26.79 896,774
2017-12-29 $29.60 $29.69 $29.39 $29.41 $26.65 238,442
2017-12-28 $29.51 $29.67 $29.47 $29.67 $26.88 162,376
2017-12-27 $29.66 $29.97 $29.42 $29.50 $26.73 208,843
2017-12-26 $29.52 $29.83 $29.52 $29.58 $26.80 279,214
2017-12-22 $29.41 $29.55 $29.34 $29.48 $26.71 341,233
2017-12-21 $29.54 $29.62 $29.01 $29.40 $26.64 211,546
2017-12-20 $29.27 $29.45 $29.20 $29.25 $26.50 195,197
2017-12-19 $29.76 $29.76 $29.06 $29.06 $26.33 511,614
2017-12-18 $29.70 $29.96 $29.27 $29.76 $26.72 256,895
2017-12-15 $29.56 $29.65 $29.29 $29.42 $26.41 277,700
2017-12-14 $29.85 $29.85 $29.32 $29.36 $26.36 444,587
2017-12-13 $29.46 $30.03 $29.46 $29.85 $26.80 341,416
2017-12-12 $29.48 $29.69 $29.41 $29.55 $26.53 513,182
2017-12-11 $29.08 $29.76 $29.08 $29.50 $26.48 712,971
2017-12-08 $28.71 $29.04 $28.61 $28.95 $25.99 253,140
2017-12-07 $28.72 $28.99 $28.55 $28.57 $25.65 254,157
2017-12-06 $29.51 $29.52 $28.72 $28.74 $25.80 389,612
2017-12-05 $30.14 $30.14 $29.47 $29.49 $26.48 380,920
2017-12-04 $30.26 $30.68 $30.08 $30.14 $27.06 560,603
2017-12-01 $30.15 $30.37 $29.66 $30.16 $27.08 751,845
2017-11-30 $30.08 $30.42 $30.04 $30.14 $27.06 1,116,174
2017-11-29 $29.64 $30.20 $29.50 $30.06 $26.99 653,386
2017-11-28 $29.31 $29.59 $28.92 $29.59 $26.57 262,870
2017-11-27 $29.12 $29.36 $29.06 $29.26 $26.27 251,875
2017-11-24 $29.17 $29.18 $28.80 $29.14 $26.16 158,697
2017-11-22 $28.93 $29.32 $28.66 $29.16 $26.18 504,081
2017-11-21 $28.61 $28.81 $28.52 $28.79 $25.85 834,267
2017-11-20 $28.56 $28.60 $28.40 $28.52 $25.61 454,822
2017-11-17 $28.13 $28.55 $28.09 $28.45 $25.54 457,264
2017-11-16 $27.76 $28.23 $27.73 $28.09 $25.22 314,580
2017-11-15 $27.47 $27.79 $27.24 $27.62 $24.80 240,768
2017-11-14 $27.65 $27.80 $27.24 $27.56 $24.74 601,315
2017-11-13 $28.06 $28.06 $27.66 $27.73 $24.90 308,678
2017-11-10 $27.80 $28.05 $27.74 $27.96 $25.10 354,961
2017-11-09 $27.75 $28.26 $27.50 $27.91 $25.06 333,094
2017-11-08 $28.19 $28.27 $27.78 $28.01 $25.15 190,508
2017-11-07 $28.54 $28.54 $27.93 $28.20 $25.32 793,048
2017-11-06 $28.32 $28.32 $27.77 $28.26 $25.37 435,181
2017-11-03 $29.15 $29.28 $28.40 $28.49 $25.58 982,475
2017-11-02 $29.87 $29.87 $28.87 $29.06 $26.09 1,381,259
2017-11-01 $30.23 $30.48 $29.40 $29.67 $26.64 756,636
2017-10-31 $29.87 $30.25 $29.77 $30.16 $27.08 160,412
2017-10-30 $30.33 $30.37 $29.60 $29.75 $26.71 532,325
2017-10-27 $30.33 $30.51 $30.19 $30.41 $27.30 130,638
2017-10-26 $30.34 $30.51 $30.14 $30.33 $27.23 178,513
2017-10-25 $30.07 $30.26 $29.94 $30.14 $27.06 364,150
2017-10-24 $30.37 $30.61 $30.16 $30.17 $27.09 222,098
2017-10-23 $30.50 $30.70 $30.24 $30.34 $27.24 206,466
2017-10-20 $30.60 $30.75 $30.49 $30.56 $27.44 118,433
2017-10-19 $30.58 $30.69 $30.43 $30.47 $27.36 341,536
2017-10-18 $30.59 $30.66 $30.35 $30.58 $27.45 154,177
2017-10-17 $30.75 $30.91 $30.51 $30.55 $27.43 83,922
2017-10-16 $31.12 $31.12 $30.78 $30.86 $27.71 359,439
2017-10-13 $31.10 $31.14 $30.77 $30.88 $27.72 520,599
2017-10-12 $31.31 $31.31 $30.85 $31.03 $27.86 203,909
2017-10-11 $31.43 $31.50 $31.17 $31.32 $28.12 173,619
2017-10-10 $31.34 $31.55 $31.34 $31.50 $28.28 117,414
2017-10-09 $31.43 $31.50 $31.28 $31.43 $28.22 74,627
2017-10-06 $31.30 $31.61 $31.22 $31.39 $28.18 318,394
2017-10-05 $31.80 $32.16 $31.61 $31.61 $28.38 658,727
2017-10-04 $31.73 $32.08 $31.54 $31.90 $28.64 1,065,456
2017-10-03 $30.88 $31.62 $30.71 $31.59 $28.36 304,920
2017-10-02 $30.53 $30.78 $30.42 $30.77 $27.63 234,049
2017-09-29 $30.74 $30.74 $30.40 $30.41 $27.30 139,134
2017-09-28 $30.53 $30.75 $30.50 $30.70 $27.56 230,712
2017-09-27 $30.57 $30.80 $30.42 $30.78 $27.63 337,642
2017-09-26 $30.88 $30.88 $30.49 $30.50 $27.38 333,819
2017-09-25 $30.91 $31.21 $30.86 $31.05 $27.60 186,989
2017-09-22 $30.77 $30.93 $30.69 $30.92 $27.48 198,514
2017-09-21 $30.76 $30.76 $30.50 $30.50 $27.11 688,769
2017-09-20 $30.94 $30.94 $30.70 $30.73 $27.32 85,486
2017-09-19 $30.32 $30.92 $30.20 $30.81 $27.39 612,912
2017-09-18 $30.51 $30.65 $30.21 $30.24 $26.88 265,937
2017-09-15 $30.03 $30.47 $30.03 $30.47 $27.08 611,100
2017-09-14 $30.35 $30.35 $30.02 $30.07 $26.73 228,431
2017-09-13 $30.48 $30.55 $30.18 $30.18 $26.83 224,923
2017-09-12 $29.92 $30.47 $29.86 $30.36 $26.99 448,433
2017-09-11 $30.28 $30.28 $29.79 $29.86 $26.54 490,798
2017-09-08 $30.38 $30.73 $29.90 $30.20 $26.84 1,007,785
2017-09-07 $31.25 $31.34 $30.38 $30.38 $27.00 835,008
2017-09-06 $31.98 $32.05 $31.23 $31.25 $27.78 336,283
2017-09-05 $32.17 $32.23 $31.79 $31.88 $28.34 254,524
2017-09-01 $31.93 $32.34 $31.92 $32.34 $28.75 158,193
2017-08-31 $31.86 $32.08 $31.83 $31.88 $28.34 95,274
2017-08-30 $31.91 $31.91 $31.69 $31.69 $28.17 63,462
2017-08-29 $31.52 $32.00 $31.52 $31.93 $28.38 114,319
2017-08-28 $31.91 $31.98 $31.76 $31.89 $28.35 177,299
2017-08-25 $31.75 $32.00 $31.74 $31.86 $28.32 153,876
2017-08-24 $31.71 $31.90 $31.71 $31.72 $28.20 76,078
2017-08-23 $31.45 $31.89 $31.27 $31.81 $28.28 263,479
2017-08-22 $31.11 $31.46 $31.11 $31.46 $27.96 182,747
2017-08-21 $31.14 $31.29 $31.06 $31.13 $27.67 84,726
2017-08-18 $31.21 $31.41 $30.95 $31.24 $27.77 278,210
2017-08-17 $32.01 $32.09 $31.23 $31.23 $27.76 163,986
2017-08-16 $32.13 $32.21 $31.95 $32.17 $28.60 339,481
2017-08-15 $32.53 $32.53 $31.94 $31.94 $28.39 220,089
2017-08-14 $32.09 $32.58 $32.09 $32.58 $28.96 1,129,228
2017-08-11 $31.79 $32.16 $31.79 $32.14 $28.57 256,746
2017-08-10 $32.01 $32.21 $31.87 $31.87 $28.33 365,232
2017-08-09 $31.10 $32.38 $31.10 $32.25 $28.67 351,757
2017-08-08 $32.78 $32.87 $32.43 $32.51 $28.90 444,795
2017-08-07 $32.80 $33.00 $32.50 $32.54 $28.92 301,811
2017-08-04 $31.78 $32.61 $31.66 $32.58 $28.96 989,673
2017-08-03 $32.11 $32.18 $31.73 $31.80 $28.27 1,171,064
2017-08-02 $32.00 $32.37 $32.00 $32.27 $28.68 550,428
2017-08-01 $31.92 $32.41 $31.92 $32.27 $28.68 970,654
2017-07-31 $32.04 $32.06 $31.80 $31.90 $28.36 314,717
2017-07-28 $32.30 $32.56 $31.88 $31.97 $28.42 490,673
2017-07-27 $32.16 $32.58 $32.11 $32.39 $28.79 1,179,759
2017-07-26 $32.08 $32.10 $31.93 $31.99 $28.44 311,625
2017-07-25 $31.61 $32.12 $31.49 $31.84 $28.30 936,645
2017-07-24 $31.93 $31.93 $31.49 $31.50 $28.00 259,742
2017-07-21 $31.80 $31.97 $31.74 $31.97 $28.42 221,547
2017-07-20 $31.62 $31.99 $31.54 $31.75 $28.22 852,734
2017-07-19 $31.25 $31.49 $31.20 $31.46 $27.96 446,780
2017-07-18 $31.54 $31.54 $31.17 $31.18 $27.72 416,641
2017-07-17 $31.34 $31.63 $31.34 $31.49 $27.99 872,588
2017-07-14 $31.04 $31.41 $31.04 $31.34 $27.86 463,913
2017-07-13 $31.10 $31.10 $30.88 $31.00 $27.56 245,874
2017-07-12 $31.21 $31.42 $31.06 $31.12 $27.66 336,697
2017-07-11 $31.58 $31.58 $31.03 $31.07 $27.62 350,559
2017-07-10 $31.58 $31.68 $31.38 $31.58 $28.07 443,745
2017-07-07 $31.70 $31.70 $31.46 $31.65 $28.13 466,143
2017-07-06 $32.01 $32.02 $31.66 $31.66 $28.14 395,170
2017-07-05 $32.51 $32.51 $31.96 $32.12 $28.55 311,270
2017-07-03 $32.36 $32.49 $32.25 $32.40 $28.80 69,734
2017-06-30 $32.46 $32.51 $32.10 $32.26 $28.68 957,342
2017-06-29 $32.67 $32.67 $32.08 $32.30 $28.71 244,642
2017-06-28 $32.36 $32.79 $32.29 $32.68 $29.05 1,405,152
2017-06-27 $32.34 $32.63 $32.21 $32.23 $28.65 182,814
2017-06-26 $32.71 $32.86 $32.55 $32.63 $28.83 188,443
2017-06-23 $32.40 $32.65 $32.00 $32.58 $28.79 351,519
2017-06-22 $32.32 $32.52 $32.20 $32.35 $28.58 657,918
2017-06-21 $32.82 $32.82 $32.21 $32.31 $28.55 272,855
2017-06-20 $33.28 $33.35 $32.51 $32.75 $28.94 417,505
2017-06-19 $33.69 $33.69 $33.27 $33.35 $29.47 275,203
2017-06-16 $33.64 $33.88 $33.34 $33.59 $29.68 1,350,272
2017-06-15 $33.80 $33.82 $33.55 $33.66 $29.74 1,455,110
2017-06-14 $34.00 $34.00 $33.69 $33.87 $29.93 163,929
2017-06-13 $33.95 $34.00 $33.73 $33.95 $30.00 551,415
2017-06-12 $33.32 $33.89 $33.24 $33.88 $29.93 717,343
2017-06-09 $33.57 $33.76 $33.23 $33.34 $29.46 1,054,865
2017-06-08 $33.43 $33.67 $33.32 $33.51 $29.61 84,337
2017-06-07 $33.70 $33.76 $33.32 $33.41 $29.52 57,083
2017-06-06 $33.54 $33.75 $33.47 $33.63 $29.71 409,504
2017-06-05 $33.55 $33.55 $33.38 $33.52 $29.62 170,626
2017-06-02 $33.21 $33.66 $33.17 $33.58 $29.67 281,428
2017-06-01 $32.83 $33.29 $32.83 $33.18 $29.32 465,383
2017-05-31 $32.72 $32.76 $32.42 $32.69 $28.88 343,040
2017-05-30 $32.60 $32.87 $32.54 $32.64 $28.84 179,716
2017-05-26 $32.70 $32.96 $32.60 $32.61 $28.81 229,444
2017-05-25 $32.62 $32.79 $32.49 $32.70 $28.89 121,529
2017-05-24 $32.62 $32.66 $32.38 $32.54 $28.75 258,221
2017-05-23 $32.79 $32.84 $32.57 $32.63 $28.83 91,762
2017-05-22 $32.49 $32.75 $32.45 $32.65 $28.85 670,208
2017-05-19 $32.21 $32.68 $32.12 $32.44 $28.66 484,630
2017-05-18 $31.76 $32.18 $31.65 $31.99 $28.26 308,739
2017-05-17 $32.22 $32.27 $31.77 $31.82 $28.11 265,970
2017-05-16 $32.50 $32.62 $32.15 $32.51 $28.72 175,246
2017-05-15 $32.27 $32.60 $32.21 $32.44 $28.66 207,838
2017-05-12 $31.93 $32.46 $31.78 $32.33 $28.56 689,059
2017-05-11 $32.55 $32.57 $31.81 $31.81 $28.11 235,801
2017-05-10 $32.68 $32.86 $32.40 $32.52 $28.73 142,215
2017-05-09 $32.87 $32.87 $32.45 $32.63 $28.83 363,049
2017-05-08 $32.71 $32.92 $32.35 $32.88 $29.05 481,917
2017-05-05 $32.14 $32.63 $32.10 $32.57 $28.78 386,871
2017-05-04 $32.77 $32.77 $31.69 $32.08 $28.34 2,263,656
2017-05-03 $33.94 $34.12 $32.80 $32.85 $29.02 475,815
2017-05-02 $33.94 $34.05 $33.68 $34.03 $30.07 415,037
2017-05-01 $34.08 $34.08 $33.74 $33.86 $29.92 310,291
2017-04-28 $34.46 $34.46 $33.88 $34.01 $30.05 276,046
2017-04-27 $34.64 $34.77 $34.41 $34.43 $30.42 141,634
2017-04-26 $34.45 $34.74 $34.36 $34.57 $30.54 1,728,239
2017-04-25 $34.09 $34.47 $34.09 $34.39 $30.38 724,246
2017-04-24 $33.99 $34.11 $33.83 $33.93 $29.98 327,128
2017-04-21 $33.89 $33.94 $33.58 $33.66 $29.74 310,186
2017-04-20 $33.99 $34.26 $33.84 $33.94 $29.99 1,372,466
2017-04-19 $33.98 $34.19 $33.97 $34.08 $30.11 2,702,909
2017-04-18 $33.78 $33.94 $33.68 $33.89 $29.94 378,820
2017-04-17 $33.58 $33.90 $33.50 $33.82 $29.88 165,264
2017-04-13 $33.68 $33.79 $33.41 $33.43 $29.54 438,898
2017-04-12 $33.55 $33.82 $33.45 $33.74 $29.81 220,630
2017-04-11 $33.33 $33.66 $33.33 $33.61 $29.70 255,576
2017-04-10 $33.55 $33.71 $33.24 $33.44 $29.55 976,721
2017-04-07 $33.06 $33.35 $33.00 $33.22 $29.35 161,478
2017-04-06 $33.04 $33.18 $32.83 $33.11 $29.25 197,501
2017-04-05 $33.23 $33.40 $32.95 $32.99 $29.15 340,919
2017-04-04 $32.72 $33.21 $32.72 $33.09 $29.24 514,895
2017-04-03 $32.38 $32.43 $31.88 $32.15 $28.41 446,980
2017-03-31 $32.39 $32.54 $32.30 $32.34 $28.57 823,809
2017-03-30 $32.06 $32.40 $32.01 $32.35 $28.58 107,808
2017-03-29 $31.73 $32.07 $31.73 $32.00 $28.27 115,841
2017-03-28 $31.65 $31.76 $31.40 $31.71 $28.02 1,984,978
2017-03-27 $31.68 $31.86 $31.53 $31.73 $28.03 380,257
2017-03-24 $32.05 $32.29 $31.96 $32.09 $28.35 568,039
2017-03-23 $32.27 $32.53 $32.12 $32.25 $28.26 189,173
2017-03-22 $32.73 $32.73 $32.05 $32.27 $28.27 1,359,023
2017-03-21 $33.40 $33.45 $32.79 $32.90 $28.82 1,131,101
2017-03-20 $33.23 $33.39 $33.02 $33.27 $29.15 182,362
2017-03-17 $33.08 $33.30 $32.96 $33.23 $29.11 974,156
2017-03-16 $32.95 $33.08 $32.76 $33.00 $28.91 703,513
2017-03-15 $32.43 $32.91 $32.38 $32.82 $28.75 323,829
2017-03-14 $32.56 $32.56 $32.21 $32.35 $28.34 213,208
2017-03-13 $32.37 $32.69 $32.32 $32.65 $28.61 416,189
2017-03-10 $32.32 $32.46 $32.19 $32.38 $28.37 252,273
2017-03-09 $32.02 $32.30 $31.98 $32.22 $28.23 493,152
2017-03-08 $32.28 $32.33 $32.00 $32.08 $28.11 326,334
2017-03-07 $32.63 $32.63 $32.13 $32.26 $28.26 542,141
2017-03-06 $32.89 $33.02 $32.56 $32.69 $28.64 1,095,253
2017-03-03 $33.19 $33.25 $32.78 $33.07 $28.97 527,734
2017-03-02 $33.63 $33.75 $33.14 $33.18 $29.07 794,841
2017-03-01 $33.54 $33.75 $33.28 $33.61 $29.45 362,598
2017-02-28 $34.01 $34.08 $33.07 $33.26 $29.14 1,947,229
2017-02-27 $33.75 $34.11 $33.67 $34.05 $29.83 184,245
2017-02-24 $34.18 $34.27 $33.82 $33.85 $29.66 905,573
2017-02-23 $34.65 $34.65 $34.22 $34.30 $30.05 144,414
2017-02-22 $34.54 $34.67 $34.45 $34.58 $30.30 339,978
2017-02-21 $34.33 $34.56 $34.27 $34.47 $30.20 339,616
2017-02-17 $33.97 $34.34 $33.82 $34.24 $30.00 279,624
2017-02-16 $34.01 $34.15 $33.94 $34.01 $29.80 602,805
2017-02-15 $34.08 $34.16 $33.97 $34.01 $29.80 421,747
2017-02-14 $34.09 $34.27 $33.96 $34.25 $30.01 226,834
2017-02-13 $34.15 $34.32 $34.09 $34.21 $29.97 330,387
2017-02-10 $34.08 $34.32 $33.98 $34.27 $30.02 523,532
2017-02-09 $33.78 $34.14 $33.74 $34.00 $29.79 315,308
2017-02-08 $33.78 $33.85 $33.56 $33.78 $29.60 497,603
2017-02-07 $33.97 $34.10 $33.66 $33.70 $29.53 429,638
2017-02-06 $34.50 $34.60 $33.86 $33.95 $29.74 680,069
2017-02-03 $34.44 $34.63 $34.36 $34.55 $30.27 734,982
2017-02-02 $34.26 $34.50 $33.91 $34.24 $30.00 1,160,447
2017-02-01 $35.61 $35.76 $34.05 $34.48 $30.21 5,928,284
2017-01-31 $35.39 $35.65 $35.38 $35.49 $31.09 595,200
2017-01-30 $35.63 $35.63 $35.18 $35.43 $31.04 893,420
2017-01-27 $35.47 $35.77 $35.31 $35.74 $31.31 518,585
2017-01-26 $35.06 $35.42 $34.97 $35.41 $31.02 348,929
2017-01-25 $35.07 $35.23 $34.91 $35.10 $30.75 549,858
2017-01-24 $35.20 $35.20 $34.80 $35.04 $30.70 479,831
2017-01-23 $35.25 $35.37 $35.09 $35.30 $30.93 249,690
2017-01-20 $35.31 $35.49 $35.09 $35.17 $30.81 173,860
2017-01-19 $35.18 $35.37 $35.01 $35.14 $30.79 326,208
2017-01-18 $35.56 $35.73 $35.11 $35.19 $30.83 562,030
2017-01-17 $35.58 $35.63 $35.33 $35.54 $31.14 560,796
2017-01-13 $35.32 $35.58 $35.24 $35.56 $31.16 553,209
2017-01-12 $35.48 $35.48 $34.97 $35.25 $30.88 451,943
2017-01-11 $35.53 $35.65 $35.35 $35.50 $31.10 278,242
2017-01-10 $35.36 $35.67 $35.16 $35.61 $31.20 685,107
2017-01-09 $35.71 $35.74 $35.24 $35.34 $30.96 958,645
2017-01-06 $36.39 $36.47 $35.67 $35.71 $31.29 698,735
2017-01-05 $36.74 $36.74 $36.06 $36.17 $31.69 1,967,332
2017-01-04 $36.21 $36.61 $36.05 $36.54 $32.01 3,076,776
2017-01-03 $34.87 $36.31 $34.84 $36.03 $31.57 4,946,201
2016-12-30 $34.71 $34.71 $34.30 $34.50 $30.23 288,946
2016-12-29 $34.75 $34.83 $34.66 $34.72 $30.42 265,571
2016-12-28 $35.23 $35.23 $34.61 $34.69 $30.39 236,447
2016-12-27 $34.99 $35.31 $34.76 $35.07 $30.73 1,262,114
2016-12-23 $34.96 $35.56 $34.76 $35.03 $30.69 1,206,817
2016-12-22 $34.63 $34.88 $34.46 $34.75 $30.45 431,257
2016-12-21 $34.58 $34.79 $34.30 $34.31 $30.06 653,609
2016-12-20 $34.67 $34.84 $34.60 $34.79 $30.28 748,363
2016-12-19 $34.14 $34.78 $34.08 $34.57 $30.09 763,798
2016-12-16 $33.80 $33.91 $33.70 $33.89 $29.50 658,732
2016-12-15 $33.51 $33.79 $33.35 $33.68 $29.32 316,219
2016-12-14 $33.60 $33.85 $33.40 $33.47 $29.14 861,620
2016-12-13 $33.44 $33.78 $33.38 $33.61 $29.26 227,633
2016-12-12 $33.72 $33.80 $33.24 $33.28 $28.97 234,860
2016-12-09 $33.73 $33.97 $33.59 $33.81 $29.43 426,593
2016-12-08 $33.60 $33.89 $33.57 $33.80 $29.42 459,224
2016-12-07 $32.76 $33.64 $32.76 $33.63 $29.27 930,001
2016-12-06 $32.52 $32.90 $32.24 $32.70 $28.46 620,507
2016-12-05 $32.17 $32.46 $32.11 $32.46 $28.26 675,923
2016-12-02 $31.90 $32.20 $31.90 $32.06 $27.91 1,290,351
2016-12-01 $31.95 $32.10 $31.66 $31.87 $27.74 956,487
2016-11-30 $32.56 $32.67 $31.94 $31.95 $27.81 1,236,913
2016-11-29 $32.61 $32.76 $32.54 $32.59 $28.37 331,054
2016-11-28 $32.55 $32.75 $32.50 $32.64 $28.41 417,209
2016-11-25 $32.36 $32.67 $32.36 $32.58 $28.36 381,156
2016-11-23 $32.06 $32.42 $32.05 $32.30 $28.12 889,002
2016-11-22 $31.82 $32.23 $31.76 $32.19 $28.02 758,698
2016-11-21 $31.42 $31.78 $31.30 $31.77 $27.66 313,620
2016-11-18 $31.10 $31.32 $31.07 $31.30 $27.25 380,767
2016-11-17 $31.07 $31.43 $31.04 $31.06 $27.04 504,159
2016-11-16 $30.83 $31.06 $30.59 $31.00 $26.98 577,879
2016-11-15 $30.68 $30.97 $30.59 $30.91 $26.91 468,850
2016-11-14 $30.82 $30.92 $30.70 $30.75 $26.77 499,955
2016-11-11 $30.41 $30.91 $30.27 $30.69 $26.72 1,165,720
2016-11-10 $31.22 $31.32 $29.89 $30.36 $26.43 1,917,530
2016-11-09 $29.98 $31.15 $29.79 $31.06 $27.04 561,668
2016-11-08 $30.06 $30.57 $30.02 $30.40 $26.46 518,053
2016-11-07 $30.00 $30.13 $29.88 $29.92 $26.04 196,061
2016-11-04 $29.43 $29.91 $29.43 $29.66 $25.82 290,117
2016-11-03 $29.62 $29.87 $29.31 $29.35 $25.55 570,272
2016-11-02 $30.61 $30.61 $29.54 $29.63 $25.79 1,953,159
2016-11-01 $31.37 $31.41 $30.53 $30.71 $26.73 489,587
2016-10-31 $31.52 $31.52 $31.28 $31.40 $27.33 377,023
2016-10-28 $31.81 $32.05 $31.51 $31.56 $27.47 238,868
2016-10-27 $31.32 $31.98 $31.14 $31.81 $27.69 483,259
2016-10-26 $31.32 $31.67 $31.24 $31.29 $27.24 145,212
2016-10-25 $31.74 $31.78 $31.45 $31.50 $27.42 292,118
2016-10-24 $31.51 $31.88 $31.51 $31.74 $27.63 496,111
2016-10-21 $31.26 $31.48 $31.16 $31.32 $27.26 366,353
2016-10-20 $31.69 $31.71 $31.37 $31.42 $27.35 467,057
2016-10-19 $31.74 $31.94 $31.64 $31.83 $27.71 375,803
2016-10-18 $31.66 $31.78 $31.60 $31.66 $27.56 558,804
2016-10-17 $31.45 $31.58 $31.27 $31.43 $27.36 114,472
2016-10-14 $31.72 $31.93 $31.48 $31.51 $27.43 417,457
2016-10-13 $31.45 $31.65 $31.21 $31.50 $27.42 535,039
2016-10-12 $31.67 $31.79 $31.54 $31.63 $27.53 486,151
2016-10-11 $31.78 $31.90 $31.47 $31.60 $27.51 219,544
2016-10-10 $31.64 $31.89 $31.56 $31.86 $27.73 88,367
2016-10-07 $31.69 $31.83 $31.24 $31.52 $27.44 650,049
2016-10-06 $31.77 $31.81 $31.40 $31.65 $27.55 146,142
2016-10-05 $32.02 $32.02 $31.60 $31.76 $27.65 418,743
2016-10-04 $32.21 $32.31 $31.68 $31.95 $27.81 950,630
2016-10-03 $32.20 $32.24 $31.93 $32.20 $28.03 625,825
2016-09-30 $32.54 $32.54 $32.22 $32.22 $28.05 524,023
2016-09-29 $32.67 $32.72 $32.30 $32.42 $28.22 239,787
2016-09-28 $32.54 $32.68 $32.17 $32.67 $28.44 283,981
2016-09-27 $32.27 $32.50 $32.21 $32.41 $28.21 587,302
2016-09-26 $32.37 $32.50 $32.26 $32.29 $28.11 388,868
2016-09-23 $32.67 $32.77 $32.54 $32.72 $28.28 672,387
2016-09-22 $32.26 $32.71 $31.98 $32.67 $28.24 649,697
2016-09-21 $31.92 $32.29 $31.59 $32.04 $27.69 1,854,801
2016-09-20 $32.36 $32.40 $31.82 $31.83 $27.51 155,934
2016-09-19 $32.32 $32.32 $32.02 $32.20 $27.83 219,144
2016-09-16 $32.22 $32.29 $31.88 $32.18 $27.81 726,860
2016-09-15 $31.81 $32.32 $31.81 $32.27 $27.89 127,018
2016-09-14 $31.97 $32.06 $31.75 $31.84 $27.52 299,121
2016-09-13 $32.49 $32.49 $31.64 $31.84 $27.52 544,602
2016-09-12 $31.42 $32.73 $31.40 $32.66 $28.23 672,034
2016-09-09 $32.42 $32.54 $31.60 $31.60 $27.31 624,159
2016-09-08 $32.63 $32.75 $32.58 $32.68 $28.25 468,609
2016-09-07 $32.41 $32.72 $32.39 $32.69 $28.26 344,101
2016-09-06 $32.45 $32.54 $32.27 $32.42 $28.02 193,695
2016-09-02 $32.09 $32.37 $32.09 $32.36 $27.97 485,456
2016-09-01 $32.19 $32.32 $31.94 $31.97 $27.63 1,796,299
2016-08-31 $32.22 $32.26 $31.91 $32.21 $27.84 343,468
2016-08-30 $32.23 $32.52 $32.12 $32.21 $27.84 753,061
2016-08-29 $31.94 $32.28 $31.90 $32.25 $27.88 512,483
2016-08-26 $31.97 $32.25 $31.61 $31.85 $27.53 702,619
2016-08-25 $31.72 $32.01 $31.72 $32.01 $27.67 219,630
2016-08-24 $31.89 $32.02 $31.78 $31.85 $27.53 432,277
2016-08-23 $31.90 $32.09 $31.82 $31.87 $27.55 703,177
2016-08-22 $31.84 $31.90 $31.58 $31.77 $27.46 735,911
2016-08-19 $32.07 $32.24 $31.58 $31.78 $27.47 563,165
2016-08-18 $32.02 $32.11 $31.86 $32.09 $27.74 532,625
2016-08-17 $32.08 $32.10 $31.58 $31.92 $27.59 287,095
2016-08-16 $32.62 $32.74 $32.08 $32.10 $27.75 250,290
2016-08-15 $32.64 $32.74 $32.52 $32.59 $28.17 619,619
2016-08-12 $32.89 $32.90 $32.49 $32.60 $28.18 447,988
2016-08-11 $33.15 $33.22 $32.87 $32.89 $28.43 1,664,522
2016-08-10 $33.38 $33.38 $33.04 $33.06 $28.58 480,154
2016-08-09 $33.27 $33.36 $33.21 $33.31 $28.79 151,487
2016-08-08 $33.33 $33.46 $33.16 $33.27 $28.76 426,450
2016-08-05 $33.77 $33.77 $33.38 $33.40 $28.87 327,267
2016-08-04 $33.67 $33.77 $33.37 $33.64 $29.08 340,814
2016-08-03 $33.61 $33.70 $33.41 $33.69 $29.12 312,396
2016-08-02 $34.14 $34.21 $33.45 $33.63 $29.07 529,241
2016-08-01 $34.45 $34.55 $34.16 $34.28 $29.63 470,197
2016-07-29 $34.05 $34.58 $34.05 $34.47 $29.79 234,210
2016-07-28 $34.30 $34.30 $33.99 $34.07 $29.45 120,155
2016-07-27 $34.50 $34.53 $34.16 $34.37 $29.71 510,848
2016-07-26 $34.45 $34.57 $34.23 $34.46 $29.79 186,609
2016-07-25 $34.40 $34.63 $34.30 $34.53 $29.85 319,229
2016-07-22 $33.56 $34.48 $33.56 $34.35 $29.69 2,365,088
2016-07-21 $33.96 $34.05 $33.42 $33.47 $28.93 4,626,460
2016-07-20 $34.11 $34.11 $33.84 $33.98 $29.37 207,442
2016-07-19 $34.37 $34.39 $34.01 $34.07 $29.45 489,026
2016-07-18 $34.58 $34.58 $34.28 $34.39 $29.72 924,969
2016-07-15 $34.69 $34.81 $34.52 $34.65 $29.95 2,151,234
2016-07-14 $34.69 $34.91 $34.58 $34.61 $29.92 354,721
2016-07-13 $34.38 $34.86 $34.30 $34.60 $29.91 1,397,517
2016-07-12 $34.24 $34.63 $34.01 $34.42 $29.75 358,040
2016-07-11 $34.00 $34.19 $33.86 $34.19 $29.55 697,597
2016-07-08 $33.32 $33.91 $33.20 $33.84 $29.25 355,323
2016-07-07 $33.17 $33.30 $32.82 $33.16 $28.66 335,359
2016-07-06 $33.06 $33.26 $32.71 $33.26 $28.75 898,171
2016-07-05 $33.35 $33.35 $32.99 $33.10 $28.61 789,642
2016-07-01 $33.30 $33.32 $32.96 $33.32 $28.80 1,897,068
2016-06-30 $32.59 $33.30 $32.59 $33.30 $28.78 384,463
2016-06-29 $32.36 $32.69 $32.15 $32.66 $28.23 230,606
2016-06-28 $31.47 $31.88 $31.37 $31.87 $27.55 484,586
2016-06-27 $31.65 $31.66 $30.98 $31.23 $26.99 770,801
2016-06-24 $31.97 $32.35 $31.69 $31.86 $27.54 1,506,560
2016-06-23 $32.49 $32.95 $32.49 $32.95 $28.48 1,524,539
2016-06-22 $32.33 $32.55 $32.21 $32.23 $27.86 685,080
2016-06-21 $32.13 $32.44 $32.01 $32.35 $27.96 354,690
2016-06-20 $32.09 $32.35 $32.09 $32.26 $27.76 662,569
2016-06-17 $31.77 $31.88 $31.53 $31.83 $27.39 1,127,854
2016-06-16 $31.35 $31.85 $31.23 $31.85 $27.41 3,631,474
2016-06-15 $31.46 $31.66 $31.45 $31.47 $27.08 221,154
2016-06-14 $31.08 $31.42 $31.08 $31.38 $27.01 495,006
2016-06-13 $31.01 $31.33 $31.01 $31.08 $26.75 355,015
2016-06-10 $31.22 $31.36 $31.06 $31.20 $26.85 401,149
2016-06-09 $31.60 $31.65 $31.35 $31.50 $27.11 857,752
2016-06-08 $31.61 $31.80 $31.55 $31.68 $27.27 259,915
2016-06-07 $31.22 $31.63 $31.18 $31.57 $27.17 257,246
2016-06-06 $31.05 $31.30 $31.01 $31.11 $26.77 209,213
2016-06-03 $31.40 $31.42 $30.67 $30.98 $26.66 425,733
2016-06-02 $31.20 $31.59 $31.15 $31.59 $27.19 530,496
2016-06-01 $31.52 $31.65 $31.16 $31.24 $26.89 2,319,857
2016-05-31 $31.51 $31.72 $31.40 $31.60 $27.20 810,576
2016-05-27 $31.27 $31.47 $31.23 $31.40 $27.02 275,282
2016-05-26 $31.10 $31.35 $31.05 $31.24 $26.89 104,854
2016-05-25 $31.13 $31.13 $30.97 $31.08 $26.75 441,635
2016-05-24 $30.79 $31.00 $30.73 $30.95 $26.64 303,381
2016-05-23 $30.78 $30.86 $30.63 $30.65 $26.38 98,313
2016-05-20 $30.54 $30.86 $30.54 $30.78 $26.49 121,470
2016-05-19 $30.45 $30.60 $30.24 $30.45 $26.21 380,560
2016-05-18 $30.77 $31.01 $30.48 $30.70 $26.42 195,107
2016-05-17 $30.78 $30.92 $30.20 $30.33 $26.10 433,835
2016-05-16 $30.80 $30.99 $30.75 $30.83 $26.53 465,131
2016-05-13 $30.61 $30.73 $30.30 $30.53 $26.28 1,708,352
2016-05-12 $30.90 $30.93 $30.55 $30.64 $26.37 119,999
2016-05-11 $30.94 $31.11 $30.81 $30.85 $26.55 175,101
2016-05-10 $30.62 $30.98 $30.62 $30.95 $26.64 229,163
2016-05-09 $30.54 $30.70 $30.41 $30.55 $26.29 206,515
2016-05-06 $30.60 $30.64 $30.16 $30.56 $26.30 323,214
2016-05-05 $31.27 $31.27 $30.65 $30.70 $26.42 248,983
2016-05-04 $31.16 $31.60 $31.16 $31.37 $27.00 851,635
2016-05-03 $32.07 $32.07 $31.08 $31.37 $27.00 1,648,394
2016-05-02 $31.35 $31.75 $31.09 $31.75 $27.33 4,022,540
2016-04-29 $31.34 $31.38 $30.96 $31.21 $26.86 172,156
2016-04-28 $31.51 $31.78 $31.35 $31.40 $27.02 102,495
2016-04-27 $31.41 $31.70 $31.39 $31.67 $27.26 140,756
2016-04-26 $31.45 $31.58 $31.33 $31.41 $27.03 276,343
2016-04-25 $31.53 $31.53 $31.28 $31.37 $27.00 122,530
2016-04-22 $31.08 $31.53 $31.08 $31.53 $27.14 222,207
2016-04-21 $31.55 $31.57 $31.04 $31.07 $26.74 250,771
2016-04-20 $31.58 $31.77 $31.50 $31.58 $27.18 387,114
2016-04-19 $31.38 $31.58 $31.33 $31.58 $27.18 233,585
2016-04-18 $31.02 $31.34 $30.94 $31.29 $26.93 162,420
2016-04-15 $30.92 $31.17 $30.89 $31.11 $26.77 94,956
2016-04-14 $30.85 $31.02 $30.78 $30.93 $26.62 97,371
2016-04-13 $30.81 $30.89 $30.68 $30.84 $26.54 204,904
2016-04-12 $30.54 $30.89 $30.53 $30.74 $26.46 160,732
2016-04-11 $30.84 $30.93 $30.47 $30.56 $26.30 186,004
2016-04-08 $30.86 $30.97 $30.59 $30.72 $26.44 130,602
2016-04-07 $30.89 $30.91 $30.54 $30.65 $26.38 394,296
2016-04-06 $30.97 $31.09 $30.80 $31.07 $26.74 132,943
2016-04-05 $31.22 $31.23 $30.88 $30.97 $26.65 769,616
2016-04-04 $31.56 $31.56 $31.26 $31.32 $26.96 599,266
2016-04-01 $30.49 $31.22 $30.35 $31.15 $26.81 1,299,544
2016-03-31 $30.74 $30.88 $30.62 $30.73 $26.45 151,730
2016-03-30 $30.69 $30.92 $30.51 $30.71 $26.43 387,198
2016-03-29 $29.77 $30.59 $29.70 $30.58 $26.32 216,618
2016-03-28 $29.75 $29.96 $29.53 $29.82 $25.66 789,040
2016-03-24 $29.44 $29.71 $29.24 $29.70 $25.56 262,575
2016-03-23 $29.80 $29.84 $29.49 $29.51 $25.40 196,357
2016-03-22 $30.01 $30.22 $29.99 $30.07 $25.71 94,575
2016-03-21 $30.26 $30.26 $30.05 $30.10 $25.74 278,014
2016-03-18 $30.30 $30.69 $30.04 $30.26 $25.88 1,965,315
2016-03-17 $29.87 $30.25 $29.67 $30.09 $25.73 249,132
2016-03-16 $29.66 $30.00 $29.51 $29.93 $25.59 455,207
2016-03-15 $29.97 $29.97 $29.65 $29.66 $25.36 354,697
2016-03-14 $30.05 $30.21 $29.80 $30.13 $25.76 804,449
2016-03-11 $30.08 $30.15 $29.88 $30.12 $25.76 136,108
2016-03-10 $30.02 $30.24 $29.60 $29.82 $25.50 400,863
2016-03-09 $30.82 $30.82 $29.83 $29.92 $25.59 182,778
2016-03-08 $30.29 $30.35 $30.04 $30.20 $25.82 250,972
2016-03-07 $30.10 $30.66 $30.08 $30.42 $26.01 486,254
2016-03-04 $30.31 $30.64 $30.05 $30.19 $25.82 455,993
2016-03-03 $30.34 $30.45 $30.23 $30.28 $25.89 353,303
2016-03-02 $29.79 $30.34 $29.74 $30.34 $25.94 628,013
2016-03-01 $29.69 $29.90 $29.62 $29.90 $25.57 370,638
2016-02-29 $29.14 $29.70 $29.14 $29.59 $25.30 363,467
2016-02-26 $28.98 $29.19 $28.62 $29.16 $24.94 279,326
2016-02-25 $28.66 $29.04 $28.53 $28.91 $24.72 1,095,243
2016-02-24 $27.99 $28.74 $27.91 $28.70 $24.54 102,398
2016-02-23 $28.03 $28.34 $27.98 $28.18 $24.10 137,468
2016-02-22 $27.82 $28.15 $27.82 $28.04 $23.98 207,865
2016-02-19 $27.81 $27.90 $27.44 $27.63 $23.63 148,623
2016-02-18 $27.88 $27.99 $27.68 $27.90 $23.86 412,688
2016-02-17 $27.52 $27.93 $27.52 $27.83 $23.80 255,843
2016-02-16 $27.19 $27.34 $26.95 $27.31 $23.35 194,512
2016-02-12 $26.71 $27.09 $26.49 $26.94 $23.04 87,327
2016-02-11 $25.93 $26.65 $25.92 $26.50 $22.66 353,039
2016-02-10 $26.27 $26.59 $26.06 $26.20 $22.40 164,492
2016-02-09 $26.13 $26.28 $25.77 $26.13 $22.34 142,144
2016-02-08 $27.00 $27.09 $26.11 $26.42 $22.59 431,675
2016-02-05 $27.83 $28.01 $27.30 $27.31 $23.35 654,283
2016-02-04 $27.67 $28.07 $27.64 $27.85 $23.81 448,146
2016-02-03 $27.51 $27.65 $27.00 $27.60 $23.60 206,380
2016-02-02 $27.65 $27.68 $27.16 $27.27 $23.32 690,782
2016-02-01 $27.71 $27.98 $27.57 $27.91 $23.87 322,404
2016-01-29 $27.28 $27.81 $27.28 $27.79 $23.76 192,930
2016-01-28 $27.35 $27.48 $27.03 $27.12 $23.19 134,294
2016-01-27 $27.19 $27.53 $26.97 $27.14 $23.21 169,666
2016-01-26 $26.83 $27.41 $26.72 $27.28 $23.33 309,938
2016-01-25 $26.67 $27.06 $26.51 $26.55 $22.70 300,672
2016-01-22 $26.01 $26.71 $26.01 $26.68 $22.81 823,476
2016-01-21 $25.46 $25.90 $25.38 $25.53 $21.83 494,921
2016-01-20 $25.62 $25.66 $24.65 $25.45 $21.76 777,435
2016-01-19 $26.26 $26.29 $25.87 $26.01 $22.24 377,991
2016-01-15 $26.15 $26.44 $25.70 $26.04 $22.27 214,049
2016-01-14 $26.42 $26.99 $26.12 $26.80 $22.92 328,994
2016-01-13 $27.16 $27.29 $26.27 $26.31 $22.50 497,564
2016-01-12 $27.46 $27.48 $26.82 $27.05 $23.13 444,461
2016-01-11 $27.30 $27.44 $27.01 $27.22 $23.28 458,130
2016-01-08 $27.62 $27.87 $27.15 $27.19 $23.25 349,974
2016-01-07 $27.70 $27.90 $27.40 $27.43 $23.46 406,008
2016-01-06 $28.06 $28.39 $27.98 $28.14 $24.06 292,235
2016-01-05 $28.28 $28.42 $28.03 $28.38 $24.27 494,286
2016-01-04 $28.45 $28.47 $28.02 $28.14 $24.06 3,409,797
2015-12-31 $29.00 $29.14 $28.79 $28.79 $24.62 312,837
2015-12-30 $29.58 $29.60 $29.12 $29.13 $24.91 251,902
2015-12-29 $29.41 $29.55 $29.32 $29.52 $25.24 109,912
2015-12-28 $29.27 $29.29 $29.06 $29.27 $25.03 108,734
2015-12-24 $29.43 $29.45 $29.23 $29.30 $25.05 149,644
2015-12-23 $28.97 $29.47 $28.97 $29.47 $25.17 386,389
2015-12-22 $28.58 $28.86 $28.36 $28.84 $24.63 626,361
2015-12-21 $28.38 $28.50 $28.25 $28.50 $24.34 323,058
2015-12-18 $28.45 $28.53 $28.13 $28.24 $24.12 4,308,862
2015-12-17 $29.00 $29.11 $28.56 $28.56 $24.39 789,076
2015-12-16 $28.27 $28.97 $28.27 $28.94 $24.71 934,710
2015-12-15 $28.05 $28.34 $28.02 $28.19 $24.07 1,632,955
2015-12-14 $28.07 $28.18 $27.74 $27.91 $23.83 790,089
2015-12-11 $28.63 $28.66 $27.95 $28.02 $23.93 471,119
2015-12-10 $29.06 $29.17 $28.87 $28.90 $24.68 390,254
2015-12-09 $29.44 $29.72 $28.97 $29.00 $24.77 326,008
2015-12-08 $29.20 $29.64 $29.10 $29.48 $25.18 1,804,404
2015-12-07 $29.44 $29.48 $29.24 $29.37 $25.08 355,924
2015-12-04 $29.33 $29.55 $29.24 $29.50 $25.19 445,027
2015-12-03 $29.43 $29.73 $29.17 $29.25 $24.98 299,672
2015-12-02 $29.87 $29.97 $29.58 $29.60 $25.28 768,719
2015-12-01 $29.77 $29.94 $29.62 $29.89 $25.53 1,608,011
2015-11-30 $29.89 $29.90 $29.66 $29.68 $25.35 694,236
2015-11-27 $29.65 $29.88 $29.65 $29.78 $25.43 99,080
2015-11-25 $29.77 $29.77 $29.59 $29.67 $25.34 351,872
2015-11-24 $29.55 $29.81 $29.42 $29.76 $25.41 558,680
2015-11-23 $29.69 $29.84 $29.58 $29.63 $25.30 288,248
2015-11-20 $29.86 $29.90 $29.64 $29.68 $25.35 153,371
2015-11-19 $29.80 $29.86 $29.70 $29.78 $25.43 180,851
2015-11-18 $29.49 $29.84 $29.24 $29.78 $25.43 1,379,164
2015-11-17 $29.35 $29.59 $29.20 $29.39 $25.10 209,878
2015-11-16 $28.90 $29.31 $28.83 $29.31 $25.03 84,069
2015-11-13 $29.14 $29.20 $28.88 $28.88 $24.66 170,554
2015-11-12 $29.20 $29.37 $29.06 $29.16 $24.90 147,102
2015-11-11 $29.74 $29.74 $29.38 $29.41 $25.12 328,644
2015-11-10 $29.75 $29.75 $29.50 $29.57 $25.25 424,298
2015-11-09 $30.00 $30.00 $29.63 $29.77 $25.42 131,971
2015-11-06 $29.96 $30.01 $29.62 $30.00 $25.62 104,834
2015-11-05 $30.20 $30.20 $29.77 $30.00 $25.62 282,425
2015-11-04 $30.38 $30.58 $30.12 $30.16 $25.76 387,334
2015-11-03 $30.19 $30.40 $30.15 $30.36 $25.93 1,132,946
2015-11-02 $30.45 $30.46 $29.99 $30.40 $25.96 1,077,022
2015-10-30 $29.80 $30.02 $29.72 $29.87 $25.51 191,630
2015-10-29 $30.03 $30.20 $29.65 $29.76 $25.41 311,695
2015-10-28 $29.50 $30.09 $29.31 $30.07 $25.68 309,238
2015-10-27 $29.68 $29.70 $29.23 $29.39 $25.10 79,955
2015-10-26 $30.01 $30.01 $29.75 $29.80 $25.45 259,977
2015-10-23 $29.84 $29.93 $29.67 $29.93 $25.56 93,319
2015-10-22 $29.07 $29.64 $29.07 $29.59 $25.27 132,041
2015-10-21 $29.38 $29.38 $28.96 $28.96 $24.73 125,902
2015-10-20 $28.76 $29.29 $28.76 $29.29 $25.01 185,727
2015-10-19 $28.66 $28.92 $28.58 $28.81 $24.60 79,207
2015-10-16 $28.79 $28.88 $28.56 $28.75 $24.55 62,655
2015-10-15 $28.11 $28.73 $28.09 $28.71 $24.52 56,365
2015-10-14 $28.18 $28.32 $27.97 $28.00 $23.91 128,874
2015-10-13 $28.26 $28.53 $28.13 $28.19 $24.07 141,186
2015-10-12 $28.28 $28.38 $28.14 $28.34 $24.20 124,437
2015-10-09 $28.52 $28.62 $28.23 $28.24 $24.12 93,420
2015-10-08 $28.19 $28.55 $28.06 $28.50 $24.34 342,867
2015-10-07 $27.96 $28.25 $27.83 $28.23 $24.11 163,934
2015-10-06 $27.90 $27.96 $27.73 $27.81 $23.75 358,713
2015-10-05 $27.09 $27.83 $27.09 $27.83 $23.77 72,181
2015-10-02 $26.48 $26.93 $26.21 $26.91 $22.98 48,050
2015-10-01 $27.09 $27.09 $26.50 $26.66 $22.77 464,992
2015-09-30 $26.79 $27.00 $26.76 $27.00 $23.06 429,384
2015-09-29 $26.94 $27.03 $26.43 $26.52 $22.65 107,696
2015-09-28 $27.69 $27.69 $26.85 $26.85 $22.93 1,364,584
2015-09-25 $28.22 $28.23 $27.68 $27.77 $23.72 130,163
2015-09-24 $28.02 $28.15 $27.82 $28.13 $23.89 78,122
2015-09-23 $28.32 $28.42 $28.13 $28.16 $23.92 82,768
2015-09-22 $28.30 $28.39 $28.18 $28.27 $24.01 482,865
2015-09-21 $28.61 $28.85 $28.53 $28.57 $24.27 242,618
2015-09-18 $28.63 $28.83 $28.34 $28.43 $24.15 474,153
2015-09-17 $28.70 $29.24 $28.47 $28.89 $24.54 545,156
2015-09-16 $28.63 $29.25 $28.51 $28.79 $24.45 982,352
2015-09-15 $28.33 $28.74 $28.33 $28.64 $24.33 79,849
2015-09-14 $28.41 $28.43 $28.23 $28.26 $24.00 165,178
2015-09-11 $28.31 $28.37 $28.12 $28.37 $24.10 115,142
2015-09-10 $28.84 $28.86 $28.32 $28.36 $24.09 152,908
2015-09-09 $28.97 $29.07 $28.49 $28.51 $24.22 68,858
2015-09-08 $28.71 $28.83 $28.59 $28.77 $24.44 225,913
2015-09-04 $28.36 $28.46 $28.22 $28.31 $24.05 154,988
2015-09-03 $28.57 $28.87 $28.54 $28.64 $24.33 128,607
2015-09-02 $28.10 $28.47 $28.06 $28.47 $24.18 176,746
2015-09-01 $28.06 $28.30 $27.76 $27.83 $23.64 269,490
2015-08-31 $28.58 $28.83 $28.50 $28.51 $24.22 2,114,109
2015-08-28 $28.44 $28.75 $28.36 $28.69 $24.37 80,972
2015-08-27 $28.34 $28.54 $28.06 $28.48 $24.19 392,551
2015-08-26 $27.76 $28.09 $27.35 $28.01 $23.79 477,377
2015-08-25 $28.20 $28.50 $27.25 $27.30 $23.19 535,539
2015-08-24 $26.97 $28.61 $24.54 $27.65 $23.49 382,227
2015-08-21 $28.82 $29.30 $28.72 $28.85 $24.50 301,648
2015-08-20 $29.57 $29.60 $29.11 $29.11 $24.73 143,778
2015-08-19 $29.84 $29.94 $29.48 $29.78 $25.29 62,405
2015-08-18 $30.09 $30.16 $29.91 $29.92 $25.41 124,175
2015-08-17 $29.63 $30.20 $29.63 $30.11 $25.57 134,015
2015-08-14 $29.31 $29.74 $29.23 $29.72 $25.24 61,091
2015-08-13 $29.28 $29.48 $29.18 $29.28 $24.87 46,789
2015-08-12 $29.23 $29.36 $28.73 $29.30 $24.89 508,600
2015-08-11 $29.14 $29.56 $29.11 $29.44 $25.01 107,088
2015-08-10 $28.73 $29.43 $28.73 $29.32 $24.90 158,769
2015-08-07 $28.68 $28.78 $28.54 $28.61 $24.30 66,508
2015-08-06 $29.05 $29.12 $28.57 $28.87 $24.52 189,512
2015-08-05 $29.14 $29.39 $28.94 $29.01 $24.64 85,356
2015-08-04 $29.29 $29.29 $28.85 $29.00 $24.63 442,919
2015-08-03 $29.12 $29.29 $28.97 $29.16 $24.77 156,679
2015-07-31 $28.57 $29.36 $28.57 $29.06 $24.68 95,506
2015-07-30 $28.19 $28.62 $28.19 $28.54 $24.24 86,615
2015-07-29 $27.86 $28.28 $27.75 $28.11 $23.88 67,346
2015-07-28 $27.91 $28.02 $27.56 $27.86 $23.66 73,927
2015-07-27 $27.82 $27.93 $27.58 $27.76 $23.58 152,309
2015-07-24 $28.51 $28.61 $27.94 $27.96 $23.75 118,055
2015-07-23 $28.60 $28.78 $28.47 $28.54 $24.24 84,681
2015-07-22 $28.72 $28.73 $28.48 $28.55 $24.25 120,640
2015-07-21 $28.88 $29.05 $28.73 $28.78 $24.45 100,508
2015-07-20 $29.20 $29.20 $28.86 $29.07 $24.69 199,207
2015-07-17 $29.33 $29.33 $29.14 $29.15 $24.76 115,680
2015-07-16 $29.11 $29.40 $29.11 $29.32 $24.90 44,727
2015-07-15 $29.17 $29.20 $28.85 $28.93 $24.57 74,953
2015-07-14 $28.91 $29.19 $28.89 $29.16 $24.77 115,119
2015-07-13 $28.87 $28.96 $28.76 $28.96 $24.60 149,782
2015-07-10 $28.53 $28.74 $28.53 $28.71 $24.39 72,751
2015-07-09 $28.69 $28.72 $28.27 $28.30 $24.04 130,671
2015-07-08 $28.69 $28.72 $28.25 $28.33 $24.06 148,514
2015-07-07 $28.94 $29.09 $28.39 $28.87 $24.52 97,647
2015-07-06 $29.02 $29.07 $28.77 $28.89 $24.54 121,154
2015-07-02 $29.18 $29.45 $29.13 $29.20 $24.80 230,050
2015-07-01 $29.46 $29.46 $29.23 $29.38 $24.95 771,462
2015-06-30 $29.50 $29.63 $29.19 $29.28 $24.87 254,057
2015-06-29 $29.68 $29.78 $29.22 $29.24 $24.84 307,593
2015-06-26 $30.17 $30.20 $29.77 $29.86 $25.36 757,775
2015-06-25 $30.36 $30.38 $30.12 $30.15 $25.61 219,131
2015-06-24 $30.51 $30.53 $30.22 $30.22 $25.67 257,503
2015-06-23 $30.64 $30.84 $30.63 $30.74 $25.92 178,508
2015-06-22 $30.47 $30.62 $30.45 $30.53 $25.74 145,383
2015-06-19 $30.40 $30.46 $30.28 $30.30 $25.55 1,000,610
2015-06-18 $30.14 $30.50 $30.14 $30.41 $25.64 154,507
2015-06-17 $30.19 $30.30 $29.99 $30.07 $25.36 217,846
2015-06-16 $29.98 $30.15 $29.94 $30.12 $25.40 138,299
2015-06-15 $30.07 $30.13 $29.81 $30.01 $25.31 249,188
2015-06-12 $30.26 $30.41 $30.19 $30.22 $25.48 217,736
2015-06-11 $30.16 $30.31 $30.16 $30.30 $25.55 111,180
2015-06-10 $29.89 $30.26 $29.89 $30.17 $25.44 229,861
2015-06-09 $29.94 $29.99 $29.65 $29.80 $25.13 242,828
2015-06-08 $29.99 $30.04 $29.87 $29.95 $25.26 155,709
2015-06-05 $30.02 $30.02 $29.60 $29.97 $25.27 867,554
2015-06-04 $30.21 $30.44 $30.00 $30.03 $25.32 212,810
2015-06-03 $30.07 $30.40 $30.00 $30.28 $25.53 527,158
2015-06-02 $29.60 $30.05 $29.59 $30.04 $25.33 1,297,368
2015-06-01 $30.11 $30.16 $29.65 $29.68 $25.03 3,834,507
2015-05-29 $30.10 $30.13 $29.77 $30.04 $25.33 544,106
2015-05-28 $30.20 $30.22 $29.98 $30.08 $25.36 263,404
2015-05-27 $29.91 $30.26 $29.76 $30.23 $25.49 352,363
2015-05-26 $29.80 $29.91 $29.53 $29.84 $25.16 333,598
2015-05-22 $30.05 $30.11 $29.74 $29.90 $25.21 288,678
2015-05-21 $30.01 $30.25 $30.01 $30.08 $25.36 801,240
2015-05-20 $29.92 $30.11 $29.84 $29.97 $25.27 1,048,374
2015-05-19 $30.37 $30.37 $29.77 $29.86 $25.18 467,871
2015-05-18 $30.26 $30.46 $30.20 $30.35 $25.59 282,317
2015-05-15 $30.05 $30.24 $29.92 $30.23 $25.49 93,505
2015-05-14 $30.00 $30.08 $29.92 $30.04 $25.33 215,650
2015-05-13 $30.00 $30.11 $29.82 $29.92 $25.23 499,480
2015-05-12 $29.79 $30.10 $29.58 $30.04 $25.33 135,738
2015-05-11 $29.83 $29.99 $29.74 $29.90 $25.21 375,849
2015-05-08 $29.83 $30.02 $29.78 $29.87 $25.19 283,839
2015-05-07 $29.90 $29.90 $29.58 $29.71 $25.05 1,265,674
2015-05-06 $30.34 $30.34 $29.64 $29.86 $25.18 354,073
2015-05-05 $30.69 $30.75 $30.15 $30.29 $25.54 724,233
2015-05-04 $30.85 $30.99 $30.68 $30.75 $25.93 645,399
2015-05-01 $30.82 $30.95 $30.52 $30.81 $25.98 776,148
2015-04-30 $31.35 $31.35 $30.66 $30.75 $25.93 461,355
2015-04-29 $31.52 $31.66 $31.34 $31.47 $26.54 128,800
2015-04-28 $31.32 $31.78 $31.24 $31.68 $26.71 288,975
2015-04-27 $31.74 $31.74 $31.21 $31.27 $26.37 125,062
2015-04-24 $31.67 $31.80 $31.45 $31.57 $26.62 172,495
2015-04-23 $31.40 $31.76 $31.36 $31.71 $26.74 341,820
2015-04-22 $31.36 $31.45 $31.16 $31.45 $26.52 75,711
2015-04-21 $31.28 $31.39 $31.24 $31.35 $26.44 133,056
2015-04-20 $30.85 $31.26 $30.85 $31.21 $26.32 127,400
2015-04-17 $31.07 $31.07 $30.63 $30.78 $25.96 300,702
2015-04-16 $31.12 $31.34 $31.12 $31.23 $26.33 234,522
2015-04-15 $31.13 $31.35 $31.01 $31.25 $26.35 161,763
2015-04-14 $30.99 $31.11 $30.94 $31.01 $26.15 115,979
2015-04-13 $31.09 $31.22 $31.01 $31.03 $26.17 128,421
2015-04-10 $31.15 $31.27 $31.07 $31.12 $26.24 99,304
2015-04-09 $31.14 $31.25 $30.99 $31.13 $26.25 577,137
2015-04-08 $31.15 $31.28 $31.00 $31.16 $26.28 551,774
2015-04-07 $31.32 $31.42 $31.15 $31.15 $26.27 304,146
2015-04-06 $31.51 $31.60 $31.24 $31.32 $26.41 946,089
2015-04-02 $30.96 $31.57 $30.96 $31.38 $26.46 2,900,532
2015-04-01 $30.19 $31.07 $30.15 $30.95 $26.10 4,131,103
2015-03-31 $30.49 $30.59 $30.19 $30.22 $25.48 78,987
2015-03-30 $30.56 $30.66 $30.42 $30.63 $25.83 383,197
2015-03-27 $30.42 $30.44 $30.25 $30.41 $25.64 73,533
2015-03-26 $30.15 $30.52 $30.13 $30.34 $25.58 85,668
2015-03-25 $31.03 $31.04 $30.32 $30.32 $25.57 180,246
2015-03-24 $31.33 $31.46 $31.17 $31.17 $26.15 87,276
2015-03-23 $31.28 $31.54 $31.23 $31.43 $26.36 153,573
2015-03-20 $31.05 $31.36 $30.96 $31.26 $26.22 371,853
2015-03-19 $30.99 $31.04 $30.78 $30.89 $25.91 240,542
2015-03-18 $30.39 $31.13 $30.39 $31.06 $26.05 169,986
2015-03-17 $30.30 $30.54 $30.30 $30.49 $25.58 291,256
2015-03-16 $30.28 $30.54 $30.26 $30.49 $25.58 274,108
2015-03-13 $30.48 $30.48 $29.99 $30.22 $25.35 76,249
2015-03-12 $30.20 $30.56 $29.90 $30.44 $25.53 73,802
2015-03-11 $30.05 $30.16 $29.90 $30.06 $25.22 573,565
2015-03-10 $30.21 $30.21 $29.88 $29.93 $25.11 347,180
2015-03-09 $30.25 $30.42 $30.25 $30.39 $25.49 67,303
2015-03-06 $30.64 $30.69 $30.26 $30.33 $25.44 211,480
2015-03-05 $30.78 $30.86 $30.72 $30.82 $25.85 70,875
2015-03-04 $30.86 $30.86 $30.61 $30.73 $25.78 165,699
2015-03-03 $30.88 $31.07 $30.79 $30.89 $25.91 313,987
2015-03-02 $30.84 $30.92 $30.72 $30.91 $25.93 288,723
2015-02-27 $30.66 $30.87 $30.63 $30.82 $25.85 218,360
2015-02-26 $30.75 $30.75 $30.55 $30.64 $25.70 308,453
2015-02-25 $30.40 $30.72 $30.35 $30.71 $25.76 574,030
2015-02-24 $30.27 $30.46 $30.16 $30.37 $25.48 385,601
2015-02-23 $30.63 $30.99 $30.21 $30.44 $25.53 74,610
2015-02-20 $30.50 $30.71 $30.39 $30.70 $25.75 400,027
2015-02-19 $30.69 $31.07 $30.47 $30.51 $25.59 319,722
2015-02-18 $30.81 $30.81 $30.50 $30.64 $25.70 179,091
2015-02-17 $30.99 $30.99 $30.71 $30.90 $25.92 170,770
2015-02-13 $30.89 $30.94 $30.79 $30.91 $25.93 300,529
2015-02-12 $30.68 $30.81 $30.63 $30.79 $25.83 207,661
2015-02-11 $30.45 $30.67 $30.44 $30.63 $25.69 249,644
2015-02-10 $30.44 $30.56 $30.28 $30.53 $25.61 382,859
2015-02-09 $30.21 $30.48 $30.21 $30.25 $25.37 586,711
2015-02-06 $30.27 $30.37 $30.13 $30.27 $25.39 339,628
2015-02-05 $30.00 $30.21 $29.91 $30.14 $25.28 177,517
2015-02-04 $29.68 $30.12 $29.67 $29.80 $25.00 280,908
2015-02-03 $29.29 $29.86 $29.24 $29.85 $25.04 144,076
2015-02-02 $28.51 $29.19 $28.51 $29.13 $24.44 2,074,157
2015-01-30 $28.80 $29.01 $28.54 $28.54 $23.94 147,895
2015-01-29 $28.88 $29.04 $28.63 $28.96 $24.29 537,074
2015-01-28 $29.55 $29.58 $28.99 $29.02 $24.34 249,395
2015-01-27 $29.37 $29.56 $29.24 $29.33 $24.60 747,769
2015-01-26 $29.45 $29.60 $29.24 $29.59 $24.82 154,725
2015-01-23 $29.66 $29.67 $29.44 $29.45 $24.70 94,621
2015-01-22 $29.54 $29.68 $29.24 $29.68 $24.90 1,038,247
2015-01-21 $29.25 $29.52 $29.10 $29.45 $24.70 183,786

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

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

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

Nuvestan Logo

© Nuvestan Inc.