Janus Henderson Group plc (JHG) Exchange: NYSE

Data as of April 19, 2024

$32.50 ($0.21) 0.65%

Janus Henderson Group plc - Daily Information
Click for more stock information on Janus Henderson Group plc.
Daily Information Data
Date April 19, 2024
Open $32.25
Previous Close $32.50
High $32.78
Low $32.01
Adjusted Open $32.25
Previous Adjusted Close $32.50
Adjusted High $32.78
Adjusted Low $32.01

About Janus Henderson Group plc (JHG)

Janus Henderson Group plc is a leading global asset manager, founded in 2003 through the merger of Janus Capital Group and Henderson Group plc. With offices around the world, Janus Henderson offers a variety of products, including equities, fixed income, multi-asset and alternative asset classes, to clients in over 60 countries. As of June 30th, 2020 it managed US$322.2 billion in assets, up from US$260.3 billion just two years prior. Janus Henderson employs over 2,000 people globally, though its London office serves as its home base and primary headquarters. Led by Group Chief Executive Officer Dick Weil, the company has a long history of performance in managing global investments, with a large number of its funds having won Morningstar Awards, the highest accolade awarded by the investment research firm. The company also operates according to a strong set of core values which focus on integrity, collaboration and innovation, as well as valuing its employees. Janus Henderson is committed to delivering superior long-term performance, providing quality service and achieving consistent results for its diverse global clients. It also takes pride in being one of the most sustainable asset managers in the world, striving to reduce its environmental footprint and influence positive social change through its investments, ESG strategies and charitable giving.

Historical Stock Data for Janus Henderson Group plc (JHG)

Date Open High Low Close Adj.Close Volume
2024-03-22 $32.25 $32.78 $32.01 $32.50 $32.50 1,863,837
2024-03-21 $32.11 $32.60 $32.03 $32.29 $32.29 776,020
2024-03-20 $30.96 $31.94 $30.93 $31.85 $31.85 957,920
2024-03-19 $31.01 $31.39 $30.94 $31.01 $31.01 966,224
2024-03-18 $31.25 $31.29 $30.96 $31.19 $31.19 969,090
2024-03-15 $31.06 $31.51 $31.06 $31.15 $31.15 3,220,551
2024-03-14 $31.74 $31.76 $31.07 $31.31 $31.31 896,900
2024-03-13 $31.67 $31.93 $31.57 $31.82 $31.82 773,792
2024-03-12 $31.82 $31.91 $31.55 $31.73 $31.73 594,658
2024-03-11 $31.92 $32.02 $31.66 $31.74 $31.74 771,665
2024-03-08 $32.31 $32.57 $32.06 $32.06 $32.06 843,544
2024-03-07 $32.69 $32.76 $32.11 $32.13 $32.13 912,395
2024-03-06 $32.44 $32.46 $31.99 $32.42 $32.42 958,990
2024-03-05 $31.81 $32.30 $31.81 $32.09 $32.09 1,560,019
2024-03-04 $31.81 $32.48 $31.73 $31.94 $31.94 1,570,505
2024-03-01 $31.03 $31.55 $30.76 $31.55 $31.55 1,064,311
2024-02-29 $31.10 $31.35 $30.85 $31.16 $31.16 1,752,490
2024-02-28 $30.92 $31.29 $30.72 $30.84 $30.84 2,387,141
2024-02-27 $31.03 $31.16 $30.95 $31.06 $31.06 763,341
2024-02-26 $31.19 $31.35 $30.87 $30.98 $30.98 750,156
2024-02-23 $31.36 $31.52 $31.23 $31.33 $31.33 784,420
2024-02-22 $31.24 $31.62 $30.90 $31.35 $31.35 896,005
2024-02-21 $30.93 $31.10 $30.71 $30.97 $30.97 1,759,572
2024-02-20 $30.15 $31.04 $30.01 $31.00 $31.00 1,658,970
2024-02-16 $30.87 $30.98 $30.45 $30.47 $30.47 1,372,757
2024-02-15 $30.43 $31.09 $30.31 $30.97 $30.97 1,250,921
2024-02-14 $30.37 $30.64 $30.01 $30.33 $30.33 1,258,857
2024-02-13 $30.06 $30.33 $29.64 $30.06 $30.06 1,399,204
2024-02-12 $30.37 $31.16 $30.37 $30.85 $30.85 990,604
2024-02-09 $30.20 $30.43 $30.09 $30.31 $30.31 869,679
2024-02-08 $30.69 $31.04 $30.55 $30.57 $30.18 1,023,897
2024-02-07 $30.35 $31.02 $30.04 $30.74 $30.35 1,480,154
2024-02-06 $29.91 $30.46 $29.91 $30.35 $29.96 1,188,340
2024-02-05 $29.82 $30.11 $29.51 $29.87 $29.49 1,572,597
2024-02-02 $30.02 $30.32 $29.72 $30.08 $29.70 1,724,620
2024-02-01 $30.30 $31.23 $29.07 $30.03 $29.65 2,255,245
2024-01-31 $29.21 $29.33 $28.52 $28.76 $28.39 1,846,688
2024-01-30 $29.27 $29.38 $29.16 $29.24 $28.87 823,632
2024-01-29 $29.27 $29.45 $29.06 $29.35 $28.98 798,393
2024-01-26 $29.33 $29.46 $29.14 $29.31 $29.31 601,436
2024-01-25 $29.33 $29.45 $29.11 $29.24 $29.24 769,039
2024-01-24 $29.43 $29.47 $29.00 $29.03 $29.03 764,747
2024-01-23 $29.70 $29.70 $29.08 $29.09 $29.09 729,670
2024-01-22 $29.62 $29.95 $29.60 $29.69 $29.69 775,220
2024-01-19 $28.88 $29.47 $28.65 $29.46 $29.46 521,363
2024-01-18 $28.74 $28.81 $28.23 $28.69 $28.69 728,647
2024-01-17 $28.32 $28.57 $28.19 $28.51 $28.51 1,056,358
2024-01-16 $28.93 $29.15 $28.60 $28.79 $28.79 807,222
2024-01-12 $29.28 $29.46 $29.08 $29.16 $29.16 568,137
2024-01-11 $29.22 $29.48 $28.91 $29.05 $29.05 683,906
2024-01-10 $29.25 $29.48 $29.01 $29.23 $29.23 604,848
2024-01-09 $29.10 $29.26 $28.95 $29.20 $29.20 700,891
2024-01-08 $29.10 $29.39 $28.87 $29.33 $29.33 578,898
2024-01-05 $28.63 $29.27 $28.60 $29.05 $29.05 1,274,393
2024-01-04 $29.07 $29.57 $29.04 $29.05 $29.05 1,332,275
2024-01-03 $29.67 $29.67 $29.13 $29.19 $29.19 912,066
2024-01-02 $29.81 $30.10 $29.68 $29.95 $29.95 624,391
2023-12-29 $30.28 $30.46 $30.13 $30.15 $30.15 706,483
2023-12-28 $30.31 $30.49 $30.31 $30.37 $30.37 552,424
2023-12-27 $30.44 $30.56 $30.21 $30.46 $30.46 399,121
2023-12-26 $30.20 $30.38 $30.03 $30.24 $30.24 585,752
2023-12-22 $30.30 $30.32 $29.98 $30.10 $30.10 609,993
2023-12-21 $30.20 $30.23 $29.68 $30.06 $30.06 695,304
2023-12-20 $30.19 $30.63 $29.95 $29.95 $29.95 959,050
2023-12-19 $29.79 $30.31 $29.77 $30.20 $30.20 664,624
2023-12-18 $29.80 $29.95 $29.37 $29.59 $29.59 988,501
2023-12-15 $29.69 $29.86 $29.31 $29.58 $29.58 2,094,811
2023-12-14 $29.20 $30.18 $29.05 $29.72 $29.72 1,140,304
2023-12-13 $27.89 $28.71 $27.63 $28.68 $28.68 807,631
2023-12-12 $27.61 $28.00 $27.46 $27.89 $27.89 826,770
2023-12-11 $27.23 $27.77 $27.23 $27.58 $27.58 839,345
2023-12-08 $26.87 $27.44 $26.87 $27.36 $27.36 765,720
2023-12-07 $26.85 $27.11 $26.70 $26.98 $26.98 1,030,842
2023-12-06 $26.63 $26.99 $26.63 $26.74 $26.74 663,852
2023-12-05 $26.56 $26.63 $26.38 $26.48 $26.48 565,912
2023-12-04 $26.30 $26.73 $26.30 $26.67 $26.67 832,982
2023-12-01 $26.02 $26.65 $25.95 $26.40 $26.40 1,337,360
2023-11-30 $25.98 $26.48 $25.86 $26.19 $26.19 1,621,283
2023-11-29 $25.85 $26.10 $25.67 $25.83 $25.83 1,502,937
2023-11-28 $25.63 $25.91 $25.39 $25.69 $25.69 896,537
2023-11-27 $25.55 $25.78 $25.41 $25.76 $25.76 1,007,071
2023-11-24 $25.74 $25.80 $25.59 $25.68 $25.68 346,286
2023-11-22 $25.89 $25.94 $25.68 $25.74 $25.74 786,111
2023-11-21 $25.91 $25.91 $25.65 $25.70 $25.70 888,966
2023-11-20 $25.78 $26.16 $25.58 $26.05 $26.05 812,769
2023-11-17 $25.98 $26.02 $25.76 $25.87 $25.87 884,911
2023-11-16 $25.83 $26.09 $25.69 $25.71 $25.71 771,427
2023-11-15 $25.41 $25.97 $25.36 $25.82 $25.82 946,522
2023-11-14 $24.92 $25.65 $24.81 $25.45 $25.45 1,146,621
2023-11-13 $24.26 $24.37 $24.04 $24.23 $24.23 671,883
2023-11-10 $24.34 $24.51 $24.06 $24.49 $24.49 828,343
2023-11-09 $24.70 $25.12 $24.55 $24.62 $24.23 927,853
2023-11-08 $24.70 $24.75 $24.42 $24.57 $24.18 1,678,877
2023-11-07 $25.01 $25.05 $24.73 $24.80 $24.80 706,539
2023-11-06 $25.07 $25.19 $24.81 $25.14 $25.14 790,515
2023-11-03 $25.27 $25.57 $25.01 $25.11 $25.11 1,152,079
2023-11-02 $24.11 $25.03 $23.98 $24.86 $24.86 1,366,536
2023-11-01 $24.38 $24.47 $23.28 $24.16 $24.16 1,863,533
2023-10-31 $23.02 $23.30 $22.78 $23.07 $23.07 1,087,971
2023-10-30 $22.92 $23.14 $22.75 $22.95 $22.95 942,465
2023-10-27 $22.96 $23.06 $22.52 $22.60 $22.60 745,944
2023-10-26 $22.27 $22.88 $22.27 $22.78 $22.78 1,161,751
2023-10-25 $22.67 $22.73 $22.18 $22.27 $22.27 914,411
2023-10-24 $22.92 $23.04 $22.68 $22.87 $22.87 1,196,092
2023-10-23 $22.96 $23.09 $22.68 $22.77 $22.77 623,173
2023-10-20 $23.53 $23.56 $23.08 $23.09 $23.09 932,091
2023-10-19 $23.53 $23.76 $23.34 $23.51 $23.51 1,100,647
2023-10-18 $23.57 $23.80 $23.34 $23.64 $23.64 746,345
2023-10-17 $23.47 $24.23 $23.34 $23.90 $23.90 1,101,884
2023-10-16 $23.79 $24.15 $23.67 $23.70 $23.70 916,516
2023-10-13 $24.06 $24.17 $23.42 $23.53 $23.53 790,946
2023-10-12 $24.71 $24.71 $23.88 $23.99 $23.99 911,258
2023-10-11 $24.65 $24.92 $24.27 $24.67 $24.67 1,116,550
2023-10-10 $24.77 $24.94 $24.59 $24.64 $24.64 1,411,122
2023-10-09 $24.16 $24.83 $24.16 $24.73 $24.73 664,736
2023-10-06 $23.94 $24.52 $23.93 $24.39 $24.39 619,755
2023-10-05 $24.04 $24.33 $23.70 $24.23 $24.23 721,182
2023-10-04 $23.72 $24.02 $23.60 $24.01 $24.01 1,448,476
2023-10-03 $24.79 $24.91 $23.73 $23.75 $23.75 1,128,591
2023-10-02 $25.55 $25.68 $25.21 $25.29 $25.29 915,462
2023-09-29 $25.79 $26.18 $25.63 $25.82 $25.82 1,053,058
2023-09-28 $25.38 $25.63 $25.08 $25.54 $25.54 1,399,516
2023-09-27 $25.72 $25.84 $25.15 $25.31 $25.31 1,472,222
2023-09-26 $26.31 $26.40 $25.46 $25.54 $25.54 1,506,059
2023-09-25 $26.29 $26.69 $26.26 $26.54 $26.54 550,898
2023-09-22 $26.68 $26.91 $26.24 $26.50 $26.50 747,969
2023-09-21 $26.71 $26.85 $26.53 $26.68 $26.68 461,754
2023-09-20 $27.88 $28.05 $26.93 $27.00 $27.00 776,433
2023-09-19 $27.67 $28.13 $27.49 $27.70 $27.70 541,733
2023-09-18 $27.42 $27.78 $27.31 $27.66 $27.66 619,918
2023-09-15 $27.39 $27.70 $27.22 $27.50 $27.50 1,894,655
2023-09-14 $27.38 $27.51 $26.90 $27.48 $27.48 851,300
2023-09-13 $27.11 $27.26 $26.79 $27.18 $27.18 654,433
2023-09-12 $27.06 $27.26 $26.90 $27.03 $27.03 758,236
2023-09-11 $27.15 $27.35 $26.99 $27.13 $27.13 389,227
2023-09-08 $26.76 $27.08 $26.61 $27.08 $27.08 421,169
2023-09-07 $27.02 $27.03 $26.58 $26.75 $26.75 924,256
2023-09-06 $27.23 $27.42 $27.04 $27.26 $27.26 546,076
2023-09-05 $27.64 $27.64 $26.98 $27.29 $27.29 731,900
2023-09-01 $27.70 $27.97 $27.56 $27.75 $27.75 562,272
2023-08-31 $27.31 $27.58 $27.18 $27.47 $27.47 1,631,340
2023-08-30 $27.24 $27.48 $27.10 $27.23 $27.23 594,357
2023-08-29 $26.84 $27.34 $26.64 $27.29 $27.29 643,966
2023-08-28 $26.86 $26.97 $26.69 $26.80 $26.80 703,792
2023-08-25 $26.71 $26.86 $26.50 $26.66 $26.66 698,162
2023-08-24 $26.87 $27.07 $26.54 $26.64 $26.64 667,864
2023-08-23 $26.31 $26.92 $26.21 $26.82 $26.82 720,821
2023-08-22 $26.23 $26.37 $26.03 $26.23 $26.23 778,328
2023-08-21 $25.96 $26.21 $25.80 $26.14 $26.14 677,189
2023-08-18 $25.68 $26.06 $25.66 $25.91 $25.91 482,464
2023-08-17 $26.15 $26.24 $25.93 $25.94 $25.94 490,133
2023-08-16 $26.13 $26.34 $25.99 $25.99 $25.99 384,451
2023-08-15 $26.19 $26.38 $26.07 $26.23 $26.23 758,898
2023-08-14 $26.24 $26.45 $26.11 $26.44 $26.44 438,104
2023-08-11 $26.35 $26.60 $26.24 $26.42 $26.42 555,722
2023-08-10 $27.00 $27.34 $26.73 $26.94 $26.55 659,794
2023-08-09 $26.90 $27.17 $26.74 $26.91 $26.52 409,621
2023-08-08 $27.14 $27.23 $26.64 $26.90 $26.90 748,403
2023-08-07 $27.11 $27.80 $27.11 $27.56 $27.56 455,070
2023-08-04 $26.73 $27.70 $26.65 $27.14 $27.14 755,952
2023-08-03 $27.17 $27.20 $26.58 $26.83 $26.83 1,139,065
2023-08-02 $28.49 $28.73 $26.82 $27.54 $27.54 1,763,352
2023-08-01 $29.11 $29.38 $28.97 $29.23 $29.23 823,779
2023-07-31 $29.23 $29.44 $29.09 $29.35 $29.35 1,021,640
2023-07-28 $29.33 $29.68 $29.03 $29.17 $29.17 698,786
2023-07-27 $29.25 $29.53 $28.75 $28.85 $28.85 693,376
2023-07-26 $28.93 $29.36 $28.86 $29.15 $29.15 696,669
2023-07-25 $29.16 $29.24 $28.95 $29.01 $29.01 524,271
2023-07-24 $29.16 $29.53 $29.13 $29.22 $29.22 426,633
2023-07-21 $29.85 $29.85 $29.00 $29.00 $29.00 530,411
2023-07-20 $29.63 $29.78 $29.30 $29.60 $29.60 502,117
2023-07-19 $29.34 $29.74 $29.27 $29.55 $29.55 551,448
2023-07-18 $28.81 $29.47 $28.72 $29.30 $29.30 848,785
2023-07-17 $28.50 $28.73 $28.31 $28.65 $28.65 495,918
2023-07-14 $29.13 $29.13 $28.28 $28.65 $28.65 910,908
2023-07-13 $28.65 $29.14 $28.52 $29.03 $29.03 923,646
2023-07-12 $28.00 $28.56 $27.87 $28.42 $28.42 1,069,317
2023-07-11 $27.40 $27.47 $27.03 $27.45 $27.45 922,168
2023-07-10 $26.77 $27.47 $26.66 $27.23 $27.23 731,483
2023-07-07 $26.35 $26.99 $26.35 $26.66 $26.66 905,213
2023-07-06 $26.50 $26.54 $26.02 $26.28 $26.28 855,550
2023-07-05 $27.12 $27.24 $26.74 $26.82 $26.82 794,366
2023-07-03 $27.19 $27.48 $27.19 $27.42 $27.42 394,134
2023-06-30 $27.60 $27.60 $27.20 $27.25 $27.25 832,978
2023-06-29 $27.39 $27.58 $27.27 $27.28 $27.28 1,058,576
2023-06-28 $26.85 $27.27 $26.77 $27.20 $27.20 789,301
2023-06-27 $26.42 $26.81 $26.30 $26.78 $26.78 807,578
2023-06-26 $26.48 $26.66 $26.31 $26.31 $26.31 598,790
2023-06-23 $26.54 $26.67 $26.34 $26.39 $26.39 965,181
2023-06-22 $27.26 $27.32 $26.74 $26.78 $26.78 653,457
2023-06-21 $27.57 $27.83 $27.34 $27.44 $27.44 578,801
2023-06-20 $27.90 $27.94 $27.56 $27.82 $27.82 584,086
2023-06-16 $28.88 $28.93 $28.00 $28.06 $28.06 2,086,517
2023-06-15 $28.14 $28.88 $28.14 $28.84 $28.84 690,117
2023-06-14 $28.10 $28.58 $27.91 $28.32 $28.32 906,275
2023-06-13 $27.69 $28.32 $27.67 $28.10 $28.10 665,786
2023-06-12 $28.00 $28.00 $27.57 $27.68 $27.68 792,239
2023-06-09 $28.08 $28.28 $27.94 $28.18 $28.18 409,903
2023-06-08 $28.06 $28.18 $27.63 $28.07 $28.07 804,910
2023-06-07 $28.07 $28.23 $27.88 $28.21 $28.21 1,185,071
2023-06-06 $27.42 $28.07 $27.18 $27.97 $27.97 743,619
2023-06-05 $27.10 $27.59 $26.69 $27.52 $27.52 911,708
2023-06-02 $27.11 $27.46 $27.00 $27.26 $27.26 648,543
2023-06-01 $26.36 $26.92 $26.30 $26.82 $26.82 768,904
2023-05-31 $26.48 $26.62 $25.96 $26.28 $26.28 1,052,342
2023-05-30 $26.40 $26.60 $26.20 $26.55 $26.55 589,118
2023-05-26 $25.66 $26.27 $25.59 $26.20 $26.20 1,015,985
2023-05-25 $25.52 $25.94 $25.46 $25.57 $25.57 853,553
2023-05-24 $26.17 $26.17 $25.54 $25.55 $25.55 766,388
2023-05-23 $26.79 $27.08 $26.34 $26.35 $26.35 955,562
2023-05-22 $26.88 $27.08 $26.63 $26.87 $26.87 705,733
2023-05-19 $26.97 $27.18 $26.65 $26.86 $26.86 906,092
2023-05-18 $26.25 $26.88 $26.13 $26.83 $26.83 618,099
2023-05-17 $26.17 $26.56 $25.81 $26.41 $26.41 861,568
2023-05-16 $26.03 $26.19 $25.90 $25.97 $25.97 722,638
2023-05-15 $26.30 $26.54 $26.12 $26.19 $26.19 752,268
2023-05-12 $26.51 $26.67 $26.08 $26.23 $26.23 667,146
2023-05-11 $26.87 $26.93 $26.48 $26.78 $26.39 1,035,303
2023-05-10 $26.77 $27.07 $26.23 $26.96 $26.57 1,759,404
2023-05-09 $26.56 $26.91 $26.26 $26.43 $26.04 785,159
2023-05-08 $26.97 $26.97 $26.41 $26.72 $26.33 703,604
2023-05-05 $26.19 $26.56 $25.89 $26.55 $26.55 967,525
2023-05-04 $26.15 $26.19 $25.07 $25.78 $25.78 2,001,997
2023-05-03 $26.17 $27.20 $25.47 $26.34 $26.34 2,769,676
2023-05-02 $25.81 $26.01 $25.27 $25.79 $25.79 2,151,967
2023-05-01 $26.02 $26.35 $25.90 $26.05 $26.05 1,186,200
2023-04-28 $25.65 $26.17 $25.60 $25.95 $25.95 799,016
2023-04-27 $25.70 $25.83 $25.53 $25.77 $25.77 498,731
2023-04-26 $25.46 $25.72 $25.39 $25.45 $25.45 698,406
2023-04-25 $26.01 $26.06 $25.48 $25.48 $25.48 465,090
2023-04-24 $26.21 $26.48 $26.08 $26.22 $26.22 560,265
2023-04-21 $26.12 $26.19 $25.78 $26.14 $26.14 768,243
2023-04-20 $26.07 $26.28 $25.93 $26.00 $26.00 763,623
2023-04-19 $26.15 $26.58 $26.15 $26.35 $26.35 1,028,172
2023-04-18 $26.79 $26.79 $26.36 $26.42 $26.42 792,228
2023-04-17 $26.33 $26.67 $26.26 $26.59 $26.59 516,951
2023-04-14 $26.32 $26.67 $26.04 $26.50 $26.50 843,038
2023-04-13 $26.25 $26.39 $26.10 $26.20 $26.20 1,032,715
2023-04-12 $27.12 $27.20 $26.09 $26.16 $26.16 772,184
2023-04-11 $26.54 $26.83 $26.40 $26.74 $26.74 895,482
2023-04-10 $25.99 $26.44 $25.89 $26.21 $26.21 897,022
2023-04-06 $25.54 $26.05 $25.41 $25.97 $25.97 1,170,918
2023-04-05 $25.86 $26.01 $25.28 $25.54 $25.54 1,086,299
2023-04-04 $26.55 $26.55 $25.85 $26.13 $26.13 1,244,177
2023-04-03 $26.51 $26.64 $26.12 $26.49 $26.49 1,183,924
2023-03-31 $26.08 $26.70 $25.98 $26.64 $26.64 1,348,919
2023-03-30 $26.13 $26.21 $25.82 $25.89 $25.89 811,698
2023-03-29 $26.16 $26.16 $25.42 $25.87 $25.87 995,215
2023-03-28 $25.93 $26.13 $25.68 $25.81 $25.81 895,831
2023-03-27 $26.08 $26.14 $25.61 $26.01 $26.01 1,513,814
2023-03-24 $24.85 $25.64 $24.84 $25.57 $25.57 1,609,988
2023-03-23 $25.43 $25.84 $25.02 $25.19 $25.19 1,419,144
2023-03-22 $25.80 $26.22 $25.22 $25.26 $25.26 1,573,170
2023-03-21 $25.66 $25.93 $25.52 $25.84 $25.84 984,847
2023-03-20 $25.44 $25.60 $24.85 $25.02 $25.02 1,360,108
2023-03-17 $25.48 $25.48 $25.03 $25.11 $25.11 4,167,629
2023-03-16 $25.13 $26.08 $24.93 $25.78 $25.78 1,151,733
2023-03-15 $24.72 $25.47 $24.45 $25.46 $25.46 1,832,118
2023-03-14 $26.22 $26.66 $25.34 $25.68 $25.68 1,455,514
2023-03-13 $24.96 $25.73 $24.52 $25.40 $25.40 2,165,250
2023-03-10 $26.28 $26.28 $25.10 $25.48 $25.48 1,185,389
2023-03-09 $26.90 $27.13 $26.31 $26.36 $26.36 1,239,935
2023-03-08 $26.35 $27.10 $26.35 $26.90 $26.90 1,665,438
2023-03-07 $26.88 $27.36 $26.45 $26.46 $26.46 1,023,699
2023-03-06 $27.44 $27.88 $26.89 $26.97 $26.97 1,587,457
2023-03-03 $27.46 $27.49 $27.04 $27.41 $27.41 1,161,446
2023-03-02 $27.19 $27.30 $26.80 $27.24 $27.24 1,385,624
2023-03-01 $27.36 $27.52 $26.97 $27.49 $27.49 1,201,616
2023-02-28 $27.31 $27.64 $27.25 $27.46 $27.46 1,489,917
2023-02-27 $27.69 $27.69 $27.06 $27.28 $27.28 708,268
2023-02-24 $27.14 $27.34 $26.88 $27.27 $27.27 733,137
2023-02-23 $27.92 $28.08 $27.18 $27.63 $27.63 821,516
2023-02-22 $27.79 $28.07 $27.50 $27.70 $27.70 1,280,422
2023-02-21 $28.60 $28.75 $27.70 $27.71 $27.71 1,199,591
2023-02-17 $28.47 $29.20 $28.22 $29.07 $29.07 1,670,795
2023-02-16 $27.93 $28.90 $27.68 $28.55 $28.55 1,194,681
2023-02-15 $28.03 $28.55 $28.03 $28.47 $28.47 672,827
2023-02-14 $28.20 $28.53 $27.81 $28.27 $28.27 687,693
2023-02-13 $27.75 $28.46 $27.53 $28.44 $28.44 660,046
2023-02-10 $27.61 $27.95 $27.40 $27.81 $27.81 953,211
2023-02-09 $29.05 $29.23 $28.04 $28.18 $27.79 883,210
2023-02-08 $28.90 $29.19 $28.57 $28.80 $28.40 1,137,801
2023-02-07 $28.64 $29.25 $28.37 $29.12 $28.72 1,261,139
2023-02-06 $29.10 $29.24 $28.29 $28.73 $28.33 1,610,862
2023-02-03 $29.35 $29.89 $28.51 $29.14 $28.74 2,385,057
2023-02-02 $28.05 $31.30 $27.92 $29.93 $29.52 4,626,740
2023-02-01 $25.74 $26.64 $25.42 $26.40 $26.03 1,547,532
2023-01-31 $25.50 $25.93 $25.33 $25.92 $25.56 2,646,780
2023-01-30 $25.44 $25.90 $25.33 $25.56 $25.21 875,897
2023-01-27 $25.53 $25.85 $25.32 $25.79 $25.43 1,067,529
2023-01-26 $25.69 $25.82 $24.67 $25.65 $25.30 2,113,117
2023-01-25 $25.60 $25.82 $24.84 $25.68 $25.32 2,153,680
2023-01-24 $25.94 $26.28 $25.80 $25.94 $25.58 988,823
2023-01-23 $25.94 $26.25 $25.63 $26.21 $25.85 1,049,831
2023-01-20 $25.74 $25.99 $25.49 $25.98 $25.62 698,074
2023-01-19 $25.94 $25.95 $25.34 $25.51 $25.16 556,841
2023-01-18 $26.77 $26.91 $26.24 $26.27 $25.91 712,730
2023-01-17 $26.50 $26.67 $26.16 $26.59 $26.22 711,593
2023-01-13 $26.82 $26.94 $26.24 $26.40 $26.40 1,127,669
2023-01-12 $27.35 $27.53 $26.52 $27.13 $27.13 1,031,771
2023-01-11 $26.81 $27.26 $26.59 $27.21 $27.21 718,855
2023-01-10 $25.91 $26.71 $25.81 $26.68 $26.68 584,312
2023-01-09 $25.55 $26.08 $25.33 $25.84 $25.84 846,236
2023-01-06 $24.84 $25.47 $24.54 $25.40 $25.40 716,924
2023-01-05 $24.43 $24.53 $24.05 $24.47 $24.47 887,519
2023-01-04 $24.47 $24.89 $24.20 $24.69 $24.69 835,235
2023-01-03 $23.80 $24.14 $23.61 $24.04 $24.04 633,382
2022-12-30 $23.61 $23.67 $23.26 $23.52 $23.52 612,837
2022-12-29 $23.41 $24.17 $23.32 $23.94 $23.94 637,925
2022-12-28 $23.90 $24.01 $23.14 $23.16 $23.16 657,709
2022-12-27 $24.15 $24.30 $23.75 $23.89 $23.89 388,925
2022-12-23 $24.00 $24.43 $23.93 $24.20 $24.20 437,471
2022-12-22 $24.33 $24.50 $23.57 $24.07 $24.07 689,915
2022-12-21 $24.51 $24.98 $24.47 $24.64 $24.64 762,128
2022-12-20 $23.99 $24.43 $23.93 $24.16 $24.16 1,084,090
2022-12-19 $23.84 $24.22 $23.79 $24.02 $24.02 953,970
2022-12-16 $24.16 $24.33 $23.30 $23.96 $23.96 3,638,306
2022-12-15 $24.94 $25.01 $24.36 $24.45 $24.45 1,190,732
2022-12-14 $26.03 $26.18 $25.37 $25.51 $25.51 908,240
2022-12-13 $26.23 $26.58 $25.77 $26.14 $26.14 1,554,919
2022-12-12 $24.78 $25.28 $24.72 $25.23 $25.23 529,758
2022-12-09 $25.13 $25.28 $24.86 $24.96 $24.96 691,498
2022-12-08 $25.40 $25.82 $25.15 $25.31 $25.31 726,298
2022-12-07 $25.16 $25.60 $25.08 $25.24 $25.24 811,548
2022-12-06 $25.28 $25.42 $24.97 $25.28 $25.28 1,174,558
2022-12-05 $25.77 $25.98 $25.21 $25.37 $25.37 671,428
2022-12-02 $25.33 $25.95 $25.03 $25.84 $25.84 923,619
2022-12-01 $25.31 $25.84 $25.06 $25.66 $25.66 760,398
2022-11-30 $24.83 $25.31 $24.11 $25.29 $25.29 1,402,866
2022-11-29 $24.54 $25.05 $24.48 $24.78 $24.78 588,877
2022-11-28 $25.00 $25.27 $24.31 $24.44 $24.44 908,523
2022-11-25 $25.01 $25.32 $24.89 $25.31 $25.31 285,783
2022-11-23 $24.75 $25.06 $24.62 $25.02 $25.02 474,867
2022-11-22 $24.47 $24.97 $24.33 $24.94 $24.94 944,620
2022-11-21 $24.18 $24.46 $24.06 $24.37 $24.37 813,874
2022-11-18 $25.58 $25.59 $24.41 $24.42 $24.42 783,539
2022-11-17 $24.95 $25.02 $24.28 $25.01 $25.01 786,008
2022-11-16 $25.60 $25.70 $25.12 $25.34 $25.34 928,869
2022-11-15 $26.63 $26.83 $25.73 $25.79 $25.79 1,027,611
2022-11-14 $26.73 $26.84 $26.08 $26.11 $26.11 1,239,017
2022-11-11 $25.51 $27.31 $25.38 $27.02 $27.02 3,040,131
2022-11-10 $24.01 $25.66 $23.84 $25.29 $25.29 2,278,969
2022-11-09 $22.98 $23.15 $22.66 $22.80 $22.80 920,162
2022-11-08 $22.07 $23.33 $21.88 $23.21 $23.21 1,752,478
2022-11-07 $22.00 $22.13 $21.48 $21.94 $21.94 1,116,469
2022-11-04 $21.48 $21.90 $21.40 $21.72 $21.72 1,144,359
2022-11-03 $21.96 $21.96 $21.42 $21.46 $21.08 1,103,452
2022-11-02 $22.85 $23.31 $22.37 $22.41 $22.01 828,325
2022-11-01 $23.19 $23.26 $22.75 $22.96 $22.56 1,359,757
2022-10-31 $22.94 $23.45 $22.59 $22.77 $22.37 1,547,889
2022-10-28 $22.63 $22.95 $22.38 $22.94 $22.54 1,071,313
2022-10-27 $23.52 $23.52 $22.57 $22.60 $22.20 1,313,664
2022-10-26 $22.44 $22.75 $22.33 $22.40 $22.00 1,184,207
2022-10-25 $21.75 $22.44 $21.54 $22.42 $22.02 893,645
2022-10-24 $21.53 $21.98 $21.29 $21.85 $21.46 1,183,676
2022-10-21 $20.69 $21.48 $20.59 $21.34 $20.96 936,010
2022-10-20 $20.73 $21.18 $20.38 $20.62 $20.26 883,083
2022-10-19 $21.02 $21.37 $20.58 $20.80 $20.43 749,751
2022-10-18 $21.85 $21.97 $21.13 $21.36 $20.98 1,201,346
2022-10-17 $21.35 $21.67 $21.19 $21.26 $20.88 1,034,997
2022-10-14 $21.56 $21.74 $20.65 $20.75 $20.75 1,487,176
2022-10-13 $19.51 $21.43 $19.09 $21.26 $21.26 1,932,461
2022-10-12 $19.68 $20.09 $19.19 $19.97 $19.97 1,672,129
2022-10-11 $20.22 $20.29 $19.65 $19.81 $19.81 1,282,858
2022-10-10 $20.83 $20.95 $20.37 $20.53 $20.53 1,203,983
2022-10-07 $20.66 $20.80 $20.24 $20.66 $20.66 2,262,134
2022-10-06 $21.35 $21.57 $20.86 $20.97 $20.97 1,312,046
2022-10-05 $21.19 $21.78 $20.95 $21.61 $21.61 1,892,080
2022-10-04 $21.41 $22.08 $21.41 $21.89 $21.89 1,535,255
2022-10-03 $20.58 $21.18 $20.25 $20.95 $20.95 1,503,816
2022-09-30 $21.29 $21.30 $20.27 $20.31 $20.31 2,409,180
2022-09-29 $21.31 $21.81 $21.20 $21.51 $21.51 1,547,335
2022-09-28 $21.35 $21.95 $21.27 $21.74 $21.74 1,116,073
2022-09-27 $21.95 $22.18 $21.00 $21.27 $21.27 1,167,714
2022-09-26 $21.62 $21.99 $21.51 $21.60 $21.60 1,478,080
2022-09-23 $22.01 $22.16 $21.37 $21.83 $21.83 1,177,640
2022-09-22 $22.89 $22.95 $22.42 $22.43 $22.43 1,061,775
2022-09-21 $23.36 $23.59 $22.79 $22.83 $22.83 985,340
2022-09-20 $23.78 $23.78 $22.80 $23.16 $23.16 1,293,400
2022-09-19 $23.29 $24.38 $23.29 $24.11 $24.11 1,864,697
2022-09-16 $23.58 $23.60 $23.07 $23.33 $23.33 8,503,074
2022-09-15 $23.71 $24.34 $23.70 $23.86 $23.86 1,752,780
2022-09-14 $23.60 $23.72 $23.01 $23.67 $23.67 1,894,491
2022-09-13 $24.61 $24.66 $23.38 $23.47 $23.47 1,609,824
2022-09-12 $25.40 $25.80 $25.19 $25.32 $25.32 1,472,341
2022-09-09 $24.76 $25.17 $24.65 $25.15 $25.15 1,446,383
2022-09-08 $23.53 $24.48 $23.30 $24.46 $24.46 1,241,046
2022-09-07 $23.25 $23.90 $23.07 $23.84 $23.84 1,290,569
2022-09-06 $22.92 $23.36 $22.40 $23.26 $23.26 1,688,453
2022-09-02 $23.32 $23.66 $22.92 $22.95 $22.95 1,377,867
2022-09-01 $23.16 $23.19 $22.46 $22.95 $22.95 1,327,807
2022-08-31 $23.87 $23.96 $23.24 $23.40 $23.40 1,038,654
2022-08-30 $24.06 $24.06 $23.49 $23.69 $23.69 751,433
2022-08-29 $24.08 $24.25 $23.88 $23.91 $23.91 577,404
2022-08-26 $25.26 $25.39 $24.32 $24.32 $24.32 711,364
2022-08-25 $25.07 $25.56 $25.07 $25.25 $25.25 606,848
2022-08-24 $24.92 $25.05 $24.64 $24.91 $24.91 1,111,699
2022-08-23 $25.08 $25.30 $24.86 $24.93 $24.93 777,575
2022-08-22 $25.32 $25.40 $24.83 $25.09 $25.09 996,556
2022-08-19 $26.20 $26.23 $25.40 $25.80 $25.80 1,002,078
2022-08-18 $26.52 $26.52 $26.13 $26.40 $26.40 574,608
2022-08-17 $26.35 $26.63 $26.31 $26.55 $26.55 844,284
2022-08-16 $26.64 $26.94 $26.39 $26.77 $26.77 667,032
2022-08-15 $26.52 $26.88 $26.36 $26.77 $26.77 792,437
2022-08-12 $26.45 $26.83 $26.18 $26.74 $26.74 870,189
2022-08-11 $26.19 $26.41 $25.78 $25.97 $25.97 806,908
2022-08-10 $25.75 $25.92 $25.66 $25.80 $25.80 792,170
2022-08-09 $25.46 $25.52 $24.87 $25.10 $25.10 1,075,842
2022-08-08 $24.82 $25.49 $24.82 $25.45 $25.45 1,313,326
2022-08-05 $24.37 $24.85 $24.37 $24.57 $24.57 846,281
2022-08-04 $25.62 $25.62 $24.85 $24.91 $24.52 1,164,831
2022-08-03 $26.22 $26.22 $25.56 $25.60 $25.20 1,258,293
2022-08-02 $26.18 $26.55 $25.90 $26.00 $25.59 1,510,802
2022-08-01 $25.60 $26.61 $25.40 $26.56 $26.15 1,725,149
2022-07-29 $25.21 $26.23 $25.06 $25.77 $25.37 2,540,421
2022-07-28 $25.20 $25.79 $24.01 $25.33 $24.93 2,906,993
2022-07-27 $24.32 $24.75 $23.98 $24.62 $24.24 2,110,703
2022-07-26 $24.50 $24.58 $23.89 $23.98 $23.61 1,738,967
2022-07-25 $24.70 $24.83 $24.44 $24.77 $24.38 928,429
2022-07-22 $24.85 $25.16 $24.63 $24.67 $24.28 1,107,358
2022-07-21 $24.32 $24.78 $24.21 $24.72 $24.33 949,756
2022-07-20 $24.00 $24.55 $23.89 $24.45 $24.07 1,140,110
2022-07-19 $23.55 $24.04 $23.29 $24.01 $23.63 1,437,199
2022-07-18 $23.54 $23.87 $22.90 $23.11 $22.75 1,756,521
2022-07-15 $23.39 $23.83 $22.96 $23.54 $23.17 751,800
2022-07-14 $22.59 $23.07 $22.22 $22.99 $22.63 1,572,074
2022-07-13 $22.99 $23.18 $22.56 $23.10 $22.74 917,065
2022-07-12 $23.05 $23.56 $23.01 $23.34 $22.98 927,174
2022-07-11 $23.52 $23.53 $23.06 $23.12 $22.76 1,057,845
2022-07-08 $23.79 $24.03 $23.46 $23.75 $23.38 1,248,026
2022-07-07 $23.35 $23.96 $23.32 $23.84 $23.47 613,704
2022-07-06 $23.59 $23.70 $23.15 $23.21 $22.85 1,094,211
2022-07-05 $23.04 $23.67 $22.79 $23.67 $23.30 965,728
2022-07-01 $23.28 $23.67 $22.94 $23.53 $23.16 933,157
2022-06-30 $23.06 $23.69 $22.68 $23.51 $23.14 1,279,797
2022-06-29 $24.07 $24.28 $23.46 $23.57 $23.20 1,128,425
2022-06-28 $25.65 $25.73 $24.79 $24.81 $24.42 839,334
2022-06-27 $25.87 $25.92 $25.21 $25.35 $24.95 762,316
2022-06-24 $24.64 $25.78 $24.47 $25.62 $25.22 3,118,333
2022-06-23 $23.94 $24.30 $23.70 $24.28 $23.90 913,590
2022-06-22 $23.37 $24.05 $23.26 $23.90 $23.53 2,117,708
2022-06-21 $24.12 $24.27 $23.56 $23.74 $23.37 2,471,920
2022-06-17 $23.44 $23.98 $23.26 $23.52 $23.15 3,182,563
2022-06-16 $23.89 $24.01 $22.85 $23.21 $22.85 2,341,905
2022-06-15 $24.63 $25.01 $24.27 $24.61 $24.23 1,802,193
2022-06-14 $24.24 $24.56 $23.94 $24.34 $23.96 1,563,180
2022-06-13 $24.56 $24.68 $23.94 $24.10 $23.72 1,572,288
2022-06-10 $25.88 $25.88 $25.20 $25.22 $24.83 914,370
2022-06-09 $27.25 $27.25 $26.40 $26.50 $26.09 1,250,922
2022-06-08 $27.79 $28.00 $27.10 $27.41 $26.98 1,377,052
2022-06-07 $27.75 $28.24 $27.68 $28.20 $27.76 1,080,127
2022-06-06 $27.80 $28.67 $27.55 $28.16 $27.72 1,360,487
2022-06-03 $27.85 $27.87 $27.42 $27.46 $27.03 1,044,873
2022-06-02 $27.49 $28.19 $27.20 $28.17 $27.73 935,282
2022-06-01 $28.03 $28.20 $27.09 $27.32 $26.89 1,291,305
2022-05-31 $28.38 $28.39 $27.76 $28.11 $27.67 1,721,463
2022-05-27 $27.81 $28.46 $27.81 $28.45 $28.01 695,396
2022-05-26 $27.05 $27.95 $26.92 $27.55 $27.12 1,126,935
2022-05-25 $26.52 $27.16 $26.30 $26.86 $26.44 1,251,390
2022-05-24 $27.01 $27.08 $26.01 $26.66 $26.24 1,263,767
2022-05-23 $27.68 $27.97 $27.18 $27.43 $27.00 1,385,790
2022-05-20 $27.29 $27.58 $26.54 $27.17 $26.75 1,167,075
2022-05-19 $26.76 $27.34 $26.68 $26.89 $26.47 1,555,732
2022-05-18 $28.38 $28.59 $27.16 $27.29 $26.86 1,059,649
2022-05-17 $28.20 $28.66 $27.97 $28.51 $28.06 654,164
2022-05-16 $27.27 $27.80 $26.61 $27.69 $27.26 1,281,505
2022-05-13 $26.45 $27.54 $26.45 $27.40 $26.97 1,192,548
2022-05-12 $26.12 $26.72 $25.76 $26.36 $25.58 1,928,081
2022-05-11 $27.10 $27.42 $26.25 $26.26 $25.49 1,204,098
2022-05-10 $27.44 $28.06 $26.73 $27.32 $26.52 1,264,109
2022-05-09 $27.02 $27.49 $26.82 $26.96 $26.17 1,096,696
2022-05-06 $26.94 $27.89 $26.59 $27.50 $26.69 1,399,560
2022-05-05 $27.50 $27.86 $26.60 $27.14 $26.34 2,079,032
2022-05-04 $27.77 $28.81 $26.50 $28.77 $27.92 2,347,327
2022-05-03 $30.86 $31.53 $30.28 $31.42 $30.50 964,834
2022-05-02 $30.52 $31.00 $30.14 $30.79 $29.88 990,622
2022-04-29 $31.64 $32.14 $30.36 $30.48 $29.58 1,090,444
2022-04-28 $31.34 $31.94 $30.78 $31.73 $30.80 779,668
2022-04-27 $31.31 $31.60 $30.94 $31.12 $30.20 896,171
2022-04-26 $32.26 $32.43 $31.21 $31.22 $30.30 785,485
2022-04-25 $32.00 $32.82 $31.33 $32.81 $31.84 880,597
2022-04-22 $32.86 $32.99 $32.20 $32.24 $31.29 677,406
2022-04-21 $34.59 $34.73 $32.81 $32.94 $31.97 609,008
2022-04-20 $34.85 $34.88 $34.13 $34.13 $33.13 626,439
2022-04-19 $33.03 $34.47 $33.03 $34.42 $33.41 629,813
2022-04-18 $32.57 $33.28 $32.36 $33.03 $32.06 954,255
2022-04-14 $33.62 $34.07 $32.68 $32.72 $31.76 748,085
2022-04-13 $33.07 $33.62 $33.00 $33.62 $32.63 702,102
2022-04-12 $33.65 $34.03 $32.92 $33.16 $32.18 586,954
2022-04-11 $34.00 $34.38 $33.64 $33.76 $32.77 739,447
2022-04-08 $33.76 $34.33 $33.63 $33.95 $32.95 718,292
2022-04-07 $34.10 $34.37 $32.93 $33.83 $32.83 666,141
2022-04-06 $34.62 $34.97 $33.95 $34.18 $33.17 1,199,592
2022-04-05 $35.35 $35.74 $34.85 $35.03 $34.00 757,098
2022-04-04 $35.70 $36.00 $35.16 $35.53 $34.48 626,236
2022-04-01 $35.67 $35.85 $35.26 $35.63 $34.58 974,476
2022-03-31 $35.53 $35.98 $35.01 $35.02 $33.99 1,399,454
2022-03-30 $35.72 $35.84 $35.40 $35.66 $34.61 1,326,880
2022-03-29 $35.50 $36.27 $35.21 $36.08 $35.02 704,469
2022-03-28 $34.84 $34.93 $34.48 $34.90 $33.87 736,660
2022-03-25 $34.67 $35.21 $34.52 $34.99 $33.96 474,826
2022-03-24 $34.61 $34.98 $34.32 $34.76 $33.74 712,140
2022-03-23 $35.30 $35.30 $34.26 $34.31 $33.30 1,262,337
2022-03-22 $35.70 $36.10 $35.47 $35.89 $34.83 681,569
2022-03-21 $35.75 $36.09 $34.95 $35.28 $34.24 616,258
2022-03-18 $35.50 $35.66 $34.91 $35.64 $34.59 1,992,575
2022-03-17 $34.76 $35.72 $34.74 $35.49 $34.45 786,448
2022-03-16 $34.83 $35.47 $34.45 $35.23 $34.19 1,300,061
2022-03-15 $33.82 $34.25 $33.59 $34.04 $33.04 1,379,229
2022-03-14 $32.98 $34.00 $32.90 $33.89 $32.89 1,894,629
2022-03-11 $32.54 $33.02 $32.26 $32.38 $31.43 2,109,095
2022-03-10 $31.95 $32.84 $31.71 $32.33 $31.38 1,643,788
2022-03-09 $31.34 $32.10 $31.06 $31.91 $30.97 1,545,142
2022-03-08 $30.21 $31.46 $29.60 $30.58 $29.68 1,768,100
2022-03-07 $29.97 $30.26 $29.27 $30.00 $29.12 2,359,223
2022-03-04 $31.07 $31.07 $29.90 $30.26 $29.37 1,569,813
2022-03-03 $32.26 $32.60 $31.39 $31.69 $30.76 1,334,525
2022-03-02 $31.48 $32.90 $31.10 $32.52 $31.56 2,080,057
2022-03-01 $33.34 $33.50 $30.73 $30.96 $30.05 2,321,714
2022-02-28 $33.84 $34.22 $33.23 $33.57 $32.58 2,342,029
2022-02-25 $33.56 $35.04 $33.56 $34.75 $33.73 1,700,489
2022-02-24 $31.52 $33.46 $31.27 $33.29 $32.31 1,646,112
2022-02-23 $33.61 $34.12 $32.74 $32.80 $31.83 1,198,065
2022-02-22 $33.73 $34.05 $32.70 $33.26 $32.28 1,652,096
2022-02-18 $33.55 $34.50 $33.55 $34.05 $33.05 1,300,607
2022-02-17 $35.18 $35.18 $33.67 $33.69 $32.70 853,386
2022-02-16 $34.91 $36.00 $34.74 $35.63 $34.58 926,188
2022-02-15 $34.44 $35.56 $34.43 $35.31 $34.27 888,386
2022-02-14 $33.88 $34.36 $33.61 $33.91 $32.91 1,104,734
2022-02-11 $34.87 $35.37 $33.70 $33.94 $32.94 1,047,868
2022-02-10 $36.11 $36.85 $35.22 $35.40 $33.98 998,847
2022-02-09 $36.56 $37.18 $36.52 $36.67 $35.20 851,357
2022-02-08 $36.42 $36.79 $36.00 $36.33 $34.87 1,008,565
2022-02-07 $36.10 $36.63 $35.64 $36.17 $34.72 1,138,958
2022-02-04 $36.16 $37.06 $35.84 $36.67 $35.20 1,535,831
2022-02-03 $36.88 $38.63 $36.50 $37.45 $35.95 1,487,638
2022-02-02 $37.95 $38.35 $37.32 $38.11 $36.58 1,309,987
2022-02-01 $37.11 $37.89 $36.73 $37.77 $36.25 1,277,385
2022-01-31 $35.95 $36.93 $35.73 $36.90 $35.42 1,293,363
2022-01-28 $35.74 $36.30 $34.95 $36.29 $34.83 563,211
2022-01-27 $36.33 $36.92 $35.46 $35.78 $34.34 792,938
2022-01-26 $36.60 $37.08 $35.25 $35.84 $34.40 1,515,671
2022-01-25 $35.33 $36.25 $34.34 $35.84 $34.40 1,616,305
2022-01-24 $35.14 $36.18 $33.86 $36.12 $34.67 1,194,294
2022-01-21 $37.38 $37.44 $35.79 $36.12 $34.67 1,919,814
2022-01-20 $38.96 $39.39 $37.87 $37.99 $36.46 992,872
2022-01-19 $40.10 $40.10 $38.68 $38.73 $37.17 959,278
2022-01-18 $40.62 $40.65 $39.91 $40.07 $38.46 830,172
2022-01-14 $41.40 $41.74 $40.67 $41.07 $39.42 517,174
2022-01-13 $41.79 $42.86 $41.70 $42.04 $40.35 751,143
2022-01-12 $43.83 $44.11 $42.00 $42.06 $40.37 723,519
2022-01-11 $42.78 $43.70 $42.00 $43.61 $41.86 492,172
2022-01-10 $42.57 $43.21 $41.94 $43.05 $41.32 926,363
2022-01-07 $41.80 $42.91 $41.72 $42.85 $41.13 904,800
2022-01-06 $41.06 $41.63 $40.64 $41.54 $39.87 616,129
2022-01-05 $42.67 $42.72 $40.83 $40.89 $39.25 785,824
2022-01-04 $42.39 $42.96 $42.03 $42.36 $40.66 812,945
2022-01-03 $42.20 $42.61 $41.55 $41.98 $40.29 560,559
2021-12-31 $42.00 $42.49 $41.91 $41.94 $40.25 349,311
2021-12-30 $42.84 $42.88 $42.10 $42.11 $40.42 327,920
2021-12-29 $42.72 $43.03 $42.56 $42.61 $40.90 222,294
2021-12-28 $42.76 $43.28 $42.75 $42.76 $41.04 528,889
2021-12-27 $42.12 $42.95 $42.07 $42.94 $41.21 565,702
2021-12-23 $41.43 $42.23 $41.31 $42.07 $40.38 565,280
2021-12-22 $40.79 $41.27 $40.62 $40.88 $39.24 467,630
2021-12-21 $39.93 $40.86 $39.80 $40.84 $39.20 709,151
2021-12-20 $40.40 $40.50 $38.69 $39.49 $37.90 664,924
2021-12-17 $40.93 $41.35 $40.36 $41.12 $39.47 2,715,601
2021-12-16 $42.10 $42.34 $41.01 $41.35 $39.69 808,621
2021-12-15 $41.72 $41.75 $40.94 $41.54 $39.87 811,819
2021-12-14 $40.82 $42.08 $40.82 $41.73 $40.05 1,013,880
2021-12-13 $41.90 $41.91 $40.86 $40.97 $39.32 945,723
2021-12-10 $41.85 $42.14 $41.51 $42.00 $40.31 1,088,660
2021-12-09 $41.00 $41.61 $40.81 $41.50 $39.83 1,468,769
2021-12-08 $41.53 $41.85 $41.39 $41.45 $39.78 614,026
2021-12-07 $41.50 $42.05 $41.41 $41.53 $39.86 904,720
2021-12-06 $41.10 $41.30 $40.43 $40.74 $39.10 1,032,563
2021-12-03 $42.10 $42.30 $40.17 $40.55 $38.92 845,156
2021-12-02 $41.56 $42.66 $41.07 $42.22 $40.52 772,050
2021-12-01 $43.58 $44.03 $41.40 $41.42 $39.76 1,076,940
2021-11-30 $44.03 $44.19 $42.49 $42.73 $41.01 1,547,928
2021-11-29 $45.52 $45.55 $44.55 $44.77 $42.97 947,865
2021-11-26 $44.99 $45.19 $44.25 $44.73 $42.93 639,433
2021-11-24 $46.10 $46.76 $46.01 $46.51 $44.64 626,689
2021-11-23 $46.34 $46.74 $46.09 $46.50 $44.63 769,299
2021-11-22 $46.61 $46.99 $46.02 $46.25 $44.39 792,095
2021-11-19 $46.14 $46.53 $45.73 $46.08 $44.23 1,121,718
2021-11-18 $45.77 $46.88 $45.53 $46.18 $44.32 1,937,323
2021-11-17 $46.25 $46.25 $45.04 $45.38 $43.56 1,026,398
2021-11-16 $47.40 $47.40 $46.21 $46.30 $44.44 748,256
2021-11-15 $47.75 $47.75 $47.35 $47.60 $45.69 592,379
2021-11-12 $48.25 $48.27 $47.49 $47.65 $45.74 504,983
2021-11-11 $48.02 $48.16 $47.49 $48.02 $46.09 837,610
2021-11-10 $48.06 $48.55 $47.72 $47.96 $46.03 562,706
2021-11-09 $47.94 $48.49 $47.80 $48.43 $46.48 524,962
2021-11-08 $48.00 $48.45 $47.63 $48.35 $46.41 633,988
2021-11-05 $47.53 $48.08 $47.29 $47.80 $45.88 587,690
2021-11-04 $47.55 $48.09 $47.35 $47.51 $45.24 636,905
2021-11-03 $46.46 $48.08 $46.44 $47.73 $45.45 1,045,408
2021-11-02 $47.59 $47.76 $46.71 $46.86 $44.62 948,600
2021-11-01 $46.25 $47.55 $46.11 $47.50 $45.23 1,601,323
2021-10-29 $44.50 $46.57 $44.50 $46.50 $44.28 1,696,189
2021-10-28 $44.03 $44.76 $42.29 $44.74 $42.60 807,152
2021-10-27 $44.63 $44.63 $43.18 $43.28 $41.21 1,113,773
2021-10-26 $45.24 $45.46 $44.83 $44.85 $42.71 512,892
2021-10-25 $45.19 $45.44 $44.75 $44.99 $42.84 471,670
2021-10-22 $45.44 $45.44 $44.77 $45.09 $42.94 629,601
2021-10-21 $45.09 $45.47 $44.61 $45.38 $43.21 590,620
2021-10-20 $44.47 $45.30 $44.09 $45.12 $42.97 479,739
2021-10-19 $44.77 $44.77 $44.17 $44.59 $42.46 342,925
2021-10-18 $44.79 $44.94 $44.31 $44.76 $42.62 356,344
2021-10-15 $44.80 $45.38 $44.76 $44.89 $42.75 599,780
2021-10-14 $44.45 $44.96 $44.13 $44.83 $42.69 530,027
2021-10-13 $43.81 $44.21 $43.23 $43.82 $41.73 619,851
2021-10-12 $44.53 $44.79 $43.66 $43.79 $41.70 728,370
2021-10-11 $45.31 $45.79 $44.56 $44.63 $42.50 571,130
2021-10-08 $45.40 $45.53 $44.70 $45.08 $42.93 868,695
2021-10-07 $44.05 $46.27 $44.03 $45.42 $43.25 1,778,961
2021-10-06 $42.11 $43.54 $41.85 $43.45 $41.38 883,944
2021-10-05 $41.66 $42.80 $41.35 $42.80 $40.76 1,080,632
2021-10-04 $41.46 $41.90 $40.86 $41.49 $39.51 1,549,460
2021-10-01 $41.32 $42.23 $41.22 $41.79 $39.79 870,392
2021-09-30 $42.18 $42.24 $41.33 $41.33 $39.36 1,223,711
2021-09-29 $41.91 $42.06 $41.35 $41.79 $39.79 838,593
2021-09-28 $42.31 $42.47 $41.36 $41.75 $39.76 1,069,259
2021-09-27 $41.91 $42.71 $41.88 $42.42 $40.39 647,574
2021-09-24 $41.82 $42.06 $41.45 $41.88 $39.88 578,010
2021-09-23 $41.69 $42.58 $41.69 $41.96 $39.96 851,536
2021-09-22 $40.60 $41.68 $40.59 $41.43 $39.45 1,016,797
2021-09-21 $41.11 $41.35 $40.55 $40.76 $38.81 1,148,687
2021-09-20 $41.73 $42.14 $40.06 $40.68 $38.74 695,919
2021-09-17 $42.46 $43.43 $42.46 $42.98 $40.93 2,366,023
2021-09-16 $42.78 $43.09 $42.14 $42.28 $40.26 753,957
2021-09-15 $42.26 $42.86 $41.94 $42.73 $40.69 769,793
2021-09-14 $43.51 $43.81 $42.09 $42.23 $40.21 556,611
2021-09-13 $42.77 $43.41 $42.59 $43.17 $41.11 1,600,495
2021-09-10 $42.66 $42.81 $42.16 $42.28 $40.26 529,164
2021-09-09 $42.21 $42.46 $41.55 $42.23 $40.21 710,200
2021-09-08 $42.36 $42.54 $41.90 $42.26 $40.24 447,456
2021-09-07 $43.30 $43.39 $42.70 $42.71 $40.67 679,850
2021-09-03 $43.28 $43.54 $43.16 $43.37 $41.30 395,768
2021-09-02 $43.68 $43.88 $43.25 $43.41 $41.34 509,307
2021-09-01 $43.42 $43.66 $42.71 $43.59 $41.51 613,530
2021-08-31 $43.45 $43.78 $43.12 $43.36 $41.29 546,545
2021-08-30 $44.14 $44.14 $43.36 $43.41 $41.34 368,910
2021-08-27 $43.12 $44.12 $43.10 $43.98 $41.88 470,082
2021-08-26 $43.66 $43.80 $42.83 $42.89 $40.84 436,716
2021-08-25 $43.37 $44.00 $43.31 $43.61 $41.53 618,773
2021-08-24 $42.95 $43.30 $42.69 $43.15 $41.09 547,333
2021-08-23 $42.95 $43.17 $42.64 $42.86 $40.81 605,628
2021-08-20 $41.65 $42.55 $41.47 $42.53 $40.50 330,551
2021-08-19 $41.00 $41.92 $41.00 $41.63 $39.64 523,772
2021-08-18 $42.31 $42.78 $41.81 $41.85 $39.85 423,105
2021-08-17 $42.95 $43.03 $42.27 $42.53 $40.50 559,327
2021-08-16 $42.60 $43.23 $42.15 $43.20 $41.14 409,168
2021-08-13 $43.06 $43.17 $42.70 $42.83 $40.78 306,475
2021-08-12 $43.40 $43.45 $42.88 $43.12 $41.06 400,809
2021-08-11 $42.93 $43.23 $42.54 $43.16 $41.10 463,046
2021-08-10 $42.03 $42.98 $42.03 $42.58 $40.55 633,594
2021-08-09 $41.94 $42.42 $41.63 $42.10 $40.09 717,579
2021-08-06 $42.10 $42.71 $41.75 $41.99 $39.98 554,166
2021-08-05 $41.46 $42.08 $41.46 $42.00 $39.64 633,288
2021-08-04 $41.37 $41.99 $40.95 $41.23 $38.91 931,951
2021-08-03 $41.35 $41.70 $40.64 $41.49 $39.15 859,388
2021-08-02 $42.08 $42.51 $41.37 $41.42 $39.09 877,968
2021-07-30 $42.10 $42.72 $41.44 $41.84 $39.48 908,991
2021-07-29 $40.16 $42.31 $39.55 $42.06 $39.69 1,310,043
2021-07-28 $39.71 $39.85 $38.52 $39.58 $37.35 1,115,682
2021-07-27 $40.30 $40.30 $39.14 $39.49 $37.27 709,585
2021-07-26 $39.90 $40.58 $39.90 $40.52 $38.24 698,410
2021-07-23 $40.27 $40.38 $39.36 $39.98 $37.73 1,403,695
2021-07-22 $40.60 $40.60 $39.66 $39.76 $37.52 776,728
2021-07-21 $39.71 $40.74 $39.68 $40.61 $38.32 850,647
2021-07-20 $38.24 $39.83 $37.86 $39.51 $37.29 1,528,851
2021-07-19 $38.47 $39.05 $38.18 $38.90 $36.71 1,755,387
2021-07-16 $39.96 $40.08 $39.40 $39.42 $37.20 591,404
2021-07-15 $39.70 $40.12 $39.50 $39.77 $37.53 667,179
2021-07-14 $40.49 $40.75 $39.68 $39.95 $37.70 1,120,714
2021-07-13 $41.13 $41.13 $40.17 $40.34 $38.07 1,863,121
2021-07-12 $39.66 $41.10 $39.43 $40.86 $38.56 1,274,707
2021-07-09 $38.79 $39.53 $38.74 $39.50 $37.28 932,582
2021-07-08 $37.56 $38.25 $36.84 $38.06 $35.92 1,427,323
2021-07-07 $38.00 $38.61 $37.46 $38.49 $36.32 1,100,134
2021-07-06 $39.31 $39.37 $37.97 $38.54 $36.37 1,863,571
2021-07-02 $39.12 $39.42 $38.95 $39.24 $37.03 721,857
2021-07-01 $38.85 $39.04 $38.28 $38.94 $36.75 1,044,106
2021-06-30 $38.37 $38.97 $38.32 $38.81 $36.63 769,220
2021-06-29 $38.87 $38.98 $38.35 $38.55 $36.38 744,431
2021-06-28 $39.10 $39.28 $38.25 $38.51 $36.34 567,357
2021-06-25 $39.30 $39.72 $39.02 $39.24 $37.03 8,538,459
2021-06-24 $38.89 $39.20 $38.67 $39.03 $36.83 1,080,333
2021-06-23 $38.45 $38.98 $38.17 $38.62 $36.45 827,256
2021-06-22 $38.00 $38.34 $37.61 $38.26 $36.11 906,724
2021-06-21 $37.27 $38.11 $37.17 $38.03 $35.89 1,468,052
2021-06-18 $36.75 $37.47 $36.50 $37.04 $34.95 1,868,659
2021-06-17 $38.05 $38.23 $36.30 $36.84 $34.77 1,436,220
2021-06-16 $38.31 $38.41 $37.63 $38.14 $35.99 1,422,775
2021-06-15 $38.46 $38.73 $38.21 $38.47 $36.30 943,010
2021-06-14 $38.93 $39.06 $38.29 $38.51 $36.34 637,429
2021-06-11 $39.04 $39.36 $38.89 $39.18 $36.97 629,853
2021-06-10 $39.19 $39.54 $38.76 $38.87 $36.68 1,060,829
2021-06-09 $39.38 $39.45 $38.66 $38.70 $36.52 650,201
2021-06-08 $39.74 $39.99 $38.99 $39.58 $37.35 947,425
2021-06-07 $39.83 $40.39 $39.51 $40.01 $37.76 1,822,822
2021-06-04 $39.13 $39.39 $38.75 $39.37 $37.15 371,646
2021-06-03 $38.67 $39.40 $38.64 $39.20 $36.99 786,755
2021-06-02 $39.56 $39.69 $38.66 $39.01 $36.81 1,140,651
2021-06-01 $38.85 $39.23 $38.63 $39.10 $36.90 769,321
2021-05-28 $38.35 $38.74 $38.00 $38.51 $36.34 899,344
2021-05-27 $37.79 $38.50 $37.72 $38.21 $36.06 1,133,060
2021-05-26 $37.25 $37.79 $37.10 $37.64 $35.52 414,602
2021-05-25 $37.82 $38.26 $37.40 $37.47 $35.36 459,523
2021-05-24 $37.61 $37.74 $37.20 $37.47 $35.36 470,523
2021-05-21 $37.29 $37.73 $37.11 $37.44 $35.33 1,062,933
2021-05-20 $37.02 $37.21 $36.69 $36.95 $34.87 705,275
2021-05-19 $36.35 $36.94 $35.71 $36.93 $34.85 854,767
2021-05-18 $37.55 $37.78 $36.94 $36.99 $34.91 878,547
2021-05-17 $37.77 $37.99 $36.94 $37.44 $35.33 1,542,002
2021-05-14 $38.01 $38.31 $37.44 $38.14 $35.99 1,064,920
2021-05-13 $36.36 $37.84 $36.28 $37.57 $35.45 1,155,770
2021-05-12 $36.75 $37.16 $35.84 $36.32 $34.28 2,577,056
2021-05-11 $37.00 $37.31 $36.08 $36.84 $34.77 2,137,014
2021-05-10 $37.34 $38.09 $37.26 $37.44 $35.33 723,921
2021-05-07 $36.74 $37.78 $36.74 $37.77 $35.29 1,176,982
2021-05-06 $36.82 $37.17 $36.19 $37.04 $34.60 1,220,788
2021-05-05 $36.11 $37.28 $35.79 $36.99 $34.56 1,009,500
2021-05-04 $34.75 $36.05 $34.65 $36.05 $33.68 1,068,566
2021-05-03 $34.62 $35.09 $34.35 $34.84 $32.55 909,984
2021-04-30 $34.65 $34.75 $33.85 $34.39 $32.13 1,613,443
2021-04-29 $34.00 $34.68 $33.82 $34.53 $32.26 1,178,139
2021-04-28 $34.25 $34.27 $33.63 $34.00 $31.76 985,125
2021-04-27 $34.00 $34.23 $33.95 $34.00 $31.76 661,483
2021-04-26 $33.80 $34.21 $33.70 $34.01 $31.77 672,935
2021-04-23 $33.00 $34.00 $32.95 $33.83 $31.60 669,820
2021-04-22 $33.52 $33.61 $32.98 $33.01 $30.84 962,659
2021-04-21 $32.50 $33.66 $32.30 $33.51 $31.31 1,204,862
2021-04-20 $33.19 $33.44 $32.43 $32.75 $30.60 1,244,235
2021-04-19 $33.42 $33.68 $33.04 $33.44 $31.24 1,038,946
2021-04-16 $33.36 $33.47 $33.01 $33.30 $31.11 553,515
2021-04-15 $32.75 $33.38 $32.75 $33.29 $31.10 883,795
2021-04-14 $32.00 $32.79 $32.00 $32.40 $30.27 393,843
2021-04-13 $32.67 $32.90 $31.88 $32.14 $30.03 496,342
2021-04-12 $32.38 $32.69 $32.18 $32.59 $30.45 384,945
2021-04-09 $32.27 $32.60 $32.01 $32.39 $30.26 994,130
2021-04-08 $32.65 $32.81 $32.07 $32.26 $30.14 840,808
2021-04-07 $32.76 $33.01 $32.15 $32.23 $30.11 862,005
2021-04-06 $32.68 $33.37 $32.35 $32.70 $30.55 669,519
2021-04-05 $32.42 $32.51 $31.96 $32.44 $30.31 820,796
2021-04-01 $31.17 $32.18 $30.88 $32.11 $30.00 989,291
2021-03-31 $30.88 $31.58 $30.85 $31.15 $29.10 827,172
2021-03-30 $30.61 $31.08 $30.44 $31.00 $28.96 802,725
2021-03-29 $30.88 $31.39 $30.42 $30.52 $28.51 1,197,108
2021-03-26 $31.08 $31.54 $30.98 $31.50 $29.43 808,059
2021-03-25 $30.23 $30.96 $29.87 $30.81 $28.78 1,052,140
2021-03-24 $30.36 $31.07 $30.12 $30.15 $28.17 745,800
2021-03-23 $31.50 $31.61 $30.08 $30.14 $28.16 1,266,362
2021-03-22 $32.10 $32.35 $31.60 $31.84 $29.75 858,838
2021-03-19 $32.11 $32.73 $31.63 $32.13 $30.02 3,411,801
2021-03-18 $32.16 $33.21 $32.07 $32.08 $29.97 1,119,922
2021-03-17 $31.51 $32.25 $31.43 $32.23 $30.11 734,119
2021-03-16 $32.41 $32.44 $31.53 $31.62 $29.54 680,110
2021-03-15 $31.89 $32.41 $31.65 $32.41 $30.28 743,734
2021-03-12 $31.60 $32.14 $31.57 $31.93 $29.83 626,115
2021-03-11 $31.44 $31.92 $31.36 $31.92 $29.82 773,783
2021-03-10 $30.67 $31.43 $30.57 $31.36 $29.30 695,889
2021-03-09 $30.36 $30.95 $30.24 $30.54 $28.53 817,624
2021-03-08 $30.28 $30.85 $30.07 $30.09 $28.11 1,099,076
2021-03-05 $29.30 $29.94 $28.53 $29.86 $27.90 1,340,541
2021-03-04 $28.89 $29.30 $28.25 $28.80 $26.91 2,088,472
2021-03-03 $29.93 $30.12 $28.84 $28.88 $26.98 1,235,534
2021-03-02 $30.13 $30.26 $29.55 $29.72 $27.77 953,708
2021-03-01 $29.99 $30.42 $29.79 $30.16 $28.18 1,389,624
2021-02-26 $29.59 $29.83 $28.93 $29.23 $27.31 1,087,004
2021-02-25 $30.70 $31.00 $29.67 $29.68 $27.73 1,539,460
2021-02-24 $29.55 $30.86 $29.52 $30.56 $28.55 1,824,751
2021-02-23 $28.50 $29.70 $27.96 $29.58 $27.63 1,832,361
2021-02-22 $29.36 $29.69 $29.13 $29.14 $27.22 1,039,097
2021-02-19 $28.81 $29.53 $28.71 $29.52 $27.58 1,844,328
2021-02-18 $28.90 $29.03 $28.41 $28.42 $26.55 1,056,876
2021-02-17 $30.04 $30.35 $28.92 $29.10 $27.19 1,623,368
2021-02-16 $30.10 $30.82 $29.76 $30.37 $28.37 1,716,404
2021-02-12 $30.68 $30.83 $29.87 $29.94 $27.64 1,767,566
2021-02-11 $31.28 $31.32 $30.24 $30.79 $28.43 1,167,055
2021-02-10 $31.14 $31.56 $30.90 $31.17 $28.78 1,280,899
2021-02-09 $31.01 $31.24 $30.38 $30.96 $28.58 1,995,623
2021-02-08 $31.30 $31.80 $30.72 $30.92 $28.55 9,372,857
2021-02-05 $30.59 $31.42 $30.40 $30.95 $28.58 10,438,566
2021-02-04 $30.62 $30.67 $29.04 $29.57 $27.30 3,389,597
2021-02-03 $31.71 $32.47 $31.61 $32.43 $29.94 607,030
2021-02-02 $32.24 $32.49 $31.61 $31.80 $29.36 701,859
2021-02-01 $30.98 $32.08 $30.53 $31.90 $29.45 773,685
2021-01-29 $32.18 $32.24 $30.72 $30.76 $28.40 1,668,544
2021-01-28 $31.45 $32.98 $31.45 $32.42 $29.93 1,597,290
2021-01-27 $32.18 $32.34 $30.98 $31.06 $28.68 950,844
2021-01-26 $33.18 $33.33 $32.74 $32.78 $30.27 633,304
2021-01-25 $33.23 $33.70 $32.62 $32.91 $30.39 591,192
2021-01-22 $33.55 $33.71 $33.09 $33.49 $30.92 476,975
2021-01-21 $34.61 $34.78 $33.87 $33.99 $31.38 518,447
2021-01-20 $34.30 $34.76 $33.81 $34.53 $31.88 781,778
2021-01-19 $34.60 $34.76 $33.85 $34.16 $31.54 636,079
2021-01-15 $34.36 $34.47 $33.38 $34.32 $31.69 802,480
2021-01-14 $34.64 $35.23 $34.24 $35.15 $32.45 600,187
2021-01-13 $34.05 $34.61 $33.75 $34.30 $31.67 676,111
2021-01-12 $34.08 $34.34 $33.59 $34.21 $31.59 738,048
2021-01-11 $33.58 $34.05 $33.48 $33.65 $31.07 600,983
2021-01-08 $34.22 $34.39 $33.51 $33.92 $31.32 1,190,103
2021-01-07 $33.62 $33.99 $33.29 $33.93 $31.33 639,298
2021-01-06 $31.88 $33.90 $31.79 $33.19 $30.64 1,008,183
2021-01-05 $31.00 $31.79 $30.74 $31.31 $28.91 796,304
2021-01-04 $32.76 $32.95 $31.24 $31.38 $28.97 629,340
2020-12-31 $32.50 $32.62 $32.27 $32.51 $30.02 684,892
2020-12-30 $32.45 $33.03 $32.34 $32.51 $30.02 542,635
2020-12-29 $32.58 $32.67 $32.30 $32.51 $30.02 705,608
2020-12-28 $32.83 $32.83 $32.39 $32.40 $29.91 577,639
2020-12-24 $32.23 $32.46 $32.06 $32.42 $29.93 342,708
2020-12-23 $32.00 $32.56 $31.92 $32.24 $29.77 484,489
2020-12-22 $32.14 $32.25 $31.58 $31.80 $29.36 469,846
2020-12-21 $31.95 $32.19 $31.40 $32.00 $29.54 538,093
2020-12-18 $32.60 $32.80 $31.92 $32.23 $29.76 1,943,639
2020-12-17 $32.68 $32.99 $32.28 $32.64 $30.14 804,381
2020-12-16 $32.50 $33.06 $31.88 $32.49 $30.00 826,478
2020-12-15 $32.25 $32.27 $31.60 $32.11 $29.65 1,110,756
2020-12-14 $32.75 $32.77 $31.76 $31.82 $29.38 1,376,947
2020-12-11 $32.32 $32.69 $32.16 $32.56 $30.06 788,438
2020-12-10 $32.31 $32.83 $32.15 $32.73 $30.22 748,636
2020-12-09 $33.54 $33.85 $32.20 $32.91 $30.39 924,386
2020-12-08 $32.60 $34.47 $32.60 $33.45 $30.88 2,003,133
2020-12-07 $32.10 $33.06 $32.04 $32.78 $30.27 1,009,563
2020-12-04 $31.35 $32.48 $30.65 $32.42 $29.93 1,644,882
2020-12-03 $30.07 $32.40 $29.83 $32.16 $29.69 3,023,482
2020-12-02 $29.18 $29.31 $28.92 $29.10 $26.87 1,092,105
2020-12-01 $29.15 $29.47 $28.95 $29.19 $26.95 820,639
2020-11-30 $29.19 $29.29 $28.49 $28.53 $26.34 1,003,754
2020-11-27 $29.17 $29.45 $28.81 $29.25 $27.01 215,252
2020-11-25 $29.00 $29.33 $28.58 $29.26 $27.02 636,762
2020-11-24 $28.45 $29.45 $28.31 $29.45 $27.19 873,990
2020-11-23 $27.15 $28.29 $27.07 $28.16 $26.00 1,079,808
2020-11-20 $26.50 $26.95 $26.40 $26.73 $24.68 443,946
2020-11-19 $26.86 $27.46 $26.26 $26.67 $24.62 1,160,493
2020-11-18 $27.35 $27.81 $27.03 $27.06 $24.98 794,179
2020-11-17 $26.83 $27.52 $26.68 $27.45 $25.34 728,772
2020-11-16 $27.31 $27.39 $26.86 $27.21 $25.12 567,880
2020-11-13 $26.44 $26.75 $26.36 $26.74 $24.69 477,899
2020-11-12 $26.09 $26.52 $26.01 $26.18 $24.17 543,687
2020-11-11 $26.66 $26.81 $26.22 $26.55 $24.51 574,334
2020-11-10 $26.54 $26.83 $25.85 $26.37 $24.35 719,447
2020-11-09 $27.11 $27.86 $26.47 $26.48 $24.45 1,227,619
2020-11-06 $26.11 $26.11 $25.31 $25.35 $23.41 837,802
2020-11-05 $26.00 $26.89 $25.84 $26.49 $24.12 1,650,509
2020-11-04 $25.26 $25.92 $24.74 $25.74 $23.43 846,094
2020-11-03 $25.00 $25.56 $24.85 $25.22 $22.96 1,180,409
2020-11-02 $24.68 $24.82 $24.41 $24.49 $22.29 966,597
2020-10-30 $24.82 $25.03 $23.95 $24.30 $22.12 1,027,713
2020-10-29 $24.55 $25.08 $24.01 $24.90 $22.67 1,658,684
2020-10-28 $25.37 $25.45 $24.96 $25.04 $22.80 1,448,605
2020-10-27 $26.72 $26.72 $25.78 $25.88 $23.56 1,324,415
2020-10-26 $26.67 $26.81 $26.19 $26.65 $24.26 510,540
2020-10-23 $27.09 $27.16 $26.85 $27.04 $24.62 689,616
2020-10-22 $27.04 $27.06 $26.36 $26.81 $24.41 1,053,884
2020-10-21 $27.52 $27.61 $26.83 $26.91 $24.50 1,454,554
2020-10-20 $27.90 $27.98 $27.53 $27.60 $25.13 887,698
2020-10-19 $28.28 $28.40 $27.59 $27.65 $25.17 644,616
2020-10-16 $28.04 $28.29 $27.88 $28.13 $25.61 931,954
2020-10-15 $28.18 $28.49 $27.92 $28.04 $25.53 1,325,277
2020-10-14 $28.39 $28.75 $28.12 $28.61 $26.05 1,149,907
2020-10-13 $27.75 $28.57 $27.64 $28.39 $25.84 1,807,691
2020-10-12 $27.55 $28.10 $27.35 $27.94 $25.44 1,450,875
2020-10-09 $27.34 $27.81 $26.97 $27.57 $25.10 1,997,923
2020-10-08 $25.77 $27.09 $25.75 $26.93 $24.52 2,569,261
2020-10-07 $24.86 $25.27 $24.77 $25.04 $22.80 1,724,328
2020-10-06 $25.20 $25.22 $24.45 $24.65 $22.44 2,541,339
2020-10-05 $25.00 $25.60 $24.71 $25.40 $23.12 1,837,775
2020-10-02 $23.95 $25.94 $23.93 $25.05 $22.80 8,452,801
2020-10-01 $21.88 $21.91 $21.44 $21.60 $19.66 2,004,770
2020-09-30 $21.70 $22.10 $21.31 $21.72 $19.77 3,224,908
2020-09-29 $21.19 $21.83 $20.82 $21.79 $19.84 3,830,594
2020-09-28 $20.52 $21.54 $20.48 $21.43 $19.51 3,031,118
2020-09-25 $19.67 $20.23 $19.60 $20.23 $18.42 1,316,503
2020-09-24 $19.61 $19.89 $19.48 $19.87 $18.09 4,514,137
2020-09-23 $19.20 $19.72 $19.16 $19.67 $17.91 3,920,736
2020-09-22 $19.16 $19.35 $18.80 $19.19 $17.47 819,185
2020-09-21 $19.34 $19.37 $18.94 $19.14 $17.42 1,189,670
2020-09-18 $20.00 $20.13 $19.69 $19.87 $18.09 1,822,540
2020-09-17 $19.67 $20.03 $19.49 $19.95 $18.16 1,081,717
2020-09-16 $19.45 $20.42 $19.32 $20.03 $18.23 1,736,860
2020-09-15 $19.30 $19.45 $19.23 $19.30 $17.57 668,842
2020-09-14 $19.28 $19.43 $19.19 $19.22 $17.50 823,330
2020-09-11 $19.30 $19.44 $19.10 $19.21 $17.49 890,220
2020-09-10 $19.70 $19.79 $19.21 $19.24 $17.52 964,627
2020-09-09 $19.76 $19.87 $19.44 $19.74 $17.97 691,264
2020-09-08 $20.10 $20.10 $19.48 $19.57 $17.82 821,623
2020-09-04 $20.91 $21.03 $20.14 $20.42 $18.59 784,590
2020-09-03 $21.06 $21.47 $20.57 $20.65 $18.80 531,423
2020-09-02 $20.60 $21.11 $20.45 $21.05 $19.16 685,314
2020-09-01 $20.48 $20.56 $20.21 $20.52 $18.68 773,627
2020-08-31 $21.03 $21.09 $20.71 $20.72 $18.86 888,248
2020-08-28 $21.15 $21.23 $20.69 $21.03 $19.14 792,628
2020-08-27 $20.79 $21.23 $20.79 $21.01 $19.13 681,525
2020-08-26 $20.89 $20.89 $20.66 $20.75 $18.89 750,060
2020-08-25 $21.01 $21.05 $20.81 $20.95 $19.07 647,569
2020-08-24 $20.29 $20.89 $20.28 $20.88 $19.01 598,485
2020-08-21 $20.10 $20.26 $20.02 $20.21 $18.40 896,512
2020-08-20 $20.51 $20.72 $20.23 $20.23 $18.42 989,033
2020-08-19 $21.14 $21.44 $20.85 $20.90 $19.03 914,883
2020-08-18 $21.05 $21.24 $20.89 $21.07 $19.18 863,075
2020-08-17 $20.78 $21.09 $20.78 $21.01 $19.13 914,563
2020-08-14 $20.75 $20.99 $20.72 $20.75 $18.89 615,506
2020-08-13 $20.88 $21.25 $20.84 $20.90 $19.03 572,389
2020-08-12 $21.62 $21.78 $20.92 $21.11 $19.22 654,820
2020-08-11 $21.30 $21.56 $21.16 $21.19 $19.29 1,037,646
2020-08-10 $21.16 $21.27 $20.90 $21.00 $19.12 947,347
2020-08-07 $20.55 $21.20 $20.53 $21.18 $19.28 1,167,452
2020-08-06 $21.21 $21.40 $21.02 $21.07 $18.86 973,817
2020-08-05 $21.01 $21.49 $21.01 $21.39 $19.15 924,401
2020-08-04 $20.85 $20.99 $20.53 $20.78 $18.60 977,890
2020-08-03 $20.91 $21.08 $20.70 $20.94 $18.74 914,552
2020-07-31 $21.03 $21.08 $20.52 $20.89 $18.70 1,653,902
2020-07-30 $21.20 $21.37 $20.68 $20.96 $18.76 1,378,239
2020-07-29 $22.59 $22.63 $21.31 $21.63 $19.36 2,272,990
2020-07-28 $22.18 $22.43 $21.81 $22.04 $19.73 1,549,369
2020-07-27 $21.85 $22.47 $21.85 $22.40 $20.05 524,661
2020-07-24 $22.33 $22.39 $22.02 $22.04 $19.73 1,300,884
2020-07-23 $21.99 $22.40 $21.89 $22.25 $19.92 944,110
2020-07-22 $21.94 $22.31 $21.94 $22.05 $19.74 1,004,649
2020-07-21 $21.33 $22.10 $21.33 $22.04 $19.73 1,552,004
2020-07-20 $21.01 $21.08 $20.72 $20.99 $18.79 1,012,252
2020-07-17 $21.38 $21.39 $20.98 $21.07 $18.86 631,237
2020-07-16 $21.25 $21.59 $20.91 $21.21 $18.99 889,386
2020-07-15 $21.06 $21.48 $20.84 $21.42 $19.17 1,078,298
2020-07-14 $20.33 $20.64 $20.12 $20.61 $18.45 1,141,559
2020-07-13 $20.63 $20.85 $20.27 $20.29 $18.16 1,846,794
2020-07-10 $19.95 $20.52 $19.95 $20.40 $18.26 1,780,499
2020-07-09 $21.11 $21.33 $19.75 $19.88 $17.80 2,493,232
2020-07-08 $21.10 $21.55 $20.99 $21.18 $18.96 1,245,481
2020-07-07 $21.10 $21.38 $20.93 $21.01 $18.81 2,439,630
2020-07-06 $21.15 $21.49 $21.10 $21.25 $19.02 3,325,863
2020-07-02 $20.89 $21.23 $20.60 $20.63 $18.47 1,668,435
2020-07-01 $21.16 $21.29 $20.29 $20.33 $18.20 1,316,700
2020-06-30 $21.00 $21.35 $20.94 $21.16 $18.94 3,089,105
2020-06-29 $20.55 $21.07 $20.40 $21.01 $18.81 2,310,182
2020-06-26 $21.09 $21.24 $20.29 $20.36 $18.22 11,847,662
2020-06-25 $20.99 $21.59 $20.68 $21.45 $19.20 1,809,378
2020-06-24 $21.85 $21.89 $21.06 $21.10 $18.89 1,466,384
2020-06-23 $22.52 $22.80 $22.00 $22.06 $19.75 1,746,265
2020-06-22 $22.28 $22.49 $22.01 $22.26 $19.93 2,170,314
2020-06-19 $22.67 $22.71 $22.06 $22.45 $20.10 3,982,798
2020-06-18 $22.30 $22.68 $22.22 $22.41 $20.06 1,529,577
2020-06-17 $22.91 $23.24 $22.47 $22.53 $20.17 1,579,027
2020-06-16 $23.75 $23.75 $22.48 $22.84 $20.44 1,502,236
2020-06-15 $21.60 $22.76 $21.50 $22.61 $20.24 2,797,990
2020-06-12 $23.60 $23.80 $22.06 $22.59 $20.22 2,655,199
2020-06-11 $23.47 $23.63 $22.69 $22.78 $20.39 3,135,641
2020-06-10 $25.30 $25.30 $24.46 $24.79 $22.19 2,089,194
2020-06-09 $25.22 $25.36 $24.54 $25.27 $22.62 2,615,330
2020-06-08 $25.29 $26.05 $25.07 $25.91 $23.19 2,681,217
2020-06-05 $25.43 $25.60 $24.54 $24.75 $22.15 1,677,335
2020-06-04 $23.20 $24.41 $23.02 $24.41 $21.85 1,878,586
2020-06-03 $23.00 $23.79 $23.00 $23.40 $20.95 1,418,540
2020-06-02 $22.43 $22.58 $22.24 $22.54 $20.18 1,040,534
2020-06-01 $21.67 $22.32 $21.50 $22.14 $19.82 1,042,484
2020-05-29 $21.59 $22.08 $21.34 $21.56 $19.30 2,604,897
2020-05-28 $22.28 $22.28 $21.68 $21.89 $19.59 1,414,205
2020-05-27 $22.46 $22.58 $21.89 $22.09 $19.77 2,162,230
2020-05-26 $21.22 $21.97 $21.04 $21.59 $19.33 1,085,371
2020-05-22 $20.43 $20.49 $19.97 $20.42 $18.28 1,011,027
2020-05-21 $20.20 $20.50 $20.13 $20.38 $18.24 1,625,132
2020-05-20 $19.59 $20.31 $19.59 $20.25 $18.13 1,752,519
2020-05-19 $18.78 $19.63 $18.60 $19.22 $17.20 1,981,908
2020-05-18 $18.42 $19.14 $18.38 $18.97 $16.98 1,640,062
2020-05-15 $17.39 $17.66 $17.16 $17.64 $15.79 1,271,620
2020-05-14 $17.17 $18.07 $16.89 $18.02 $15.81 1,168,678
2020-05-13 $18.55 $18.58 $17.31 $17.62 $15.46 1,752,633
2020-05-12 $19.56 $19.56 $18.70 $18.70 $16.40 2,051,627
2020-05-11 $18.96 $19.74 $18.88 $19.55 $17.15 1,434,015
2020-05-08 $18.94 $19.34 $18.86 $19.28 $16.91 1,120,991
2020-05-07 $18.04 $18.96 $18.04 $18.53 $16.26 1,526,224
2020-05-06 $18.34 $18.48 $17.55 $17.64 $15.47 1,174,666
2020-05-05 $18.66 $18.87 $18.14 $18.20 $15.97 1,787,050
2020-05-04 $17.25 $18.32 $17.24 $18.24 $16.00 2,077,278
2020-05-01 $17.17 $17.73 $17.00 $17.54 $15.39 2,488,847
2020-04-30 $17.36 $18.15 $16.78 $17.90 $15.70 3,578,814
2020-04-29 $16.58 $16.58 $15.85 $16.06 $14.09 1,302,942
2020-04-28 $15.89 $16.47 $15.78 $15.97 $14.01 1,707,792
2020-04-27 $15.04 $15.74 $14.87 $15.65 $13.73 1,887,870
2020-04-24 $14.93 $14.98 $14.39 $14.71 $12.90 1,078,657
2020-04-23 $15.25 $15.41 $14.61 $14.77 $12.96 1,098,587
2020-04-22 $15.41 $15.58 $15.05 $15.17 $13.31 716,666
2020-04-21 $15.00 $15.40 $14.95 $15.12 $13.26 1,096,676
2020-04-20 $15.51 $15.74 $15.36 $15.50 $13.60 1,034,718
2020-04-17 $15.88 $16.10 $15.49 $15.90 $13.95 1,730,079
2020-04-16 $15.35 $15.35 $14.79 $15.12 $13.26 1,501,523
2020-04-15 $15.42 $15.53 $14.89 $15.36 $13.47 998,514
2020-04-14 $16.36 $16.51 $15.64 $16.07 $14.10 1,206,663
2020-04-13 $16.23 $16.50 $15.40 $15.84 $13.90 1,296,384
2020-04-09 $16.72 $17.29 $15.97 $16.27 $14.27 1,898,171
2020-04-08 $16.17 $16.98 $15.88 $16.29 $14.29 1,840,526
2020-04-07 $16.69 $16.87 $15.80 $15.83 $13.89 1,967,061
2020-04-06 $14.88 $15.70 $14.72 $15.65 $13.73 1,309,076
2020-04-03 $14.68 $14.83 $13.82 $14.10 $12.37 1,698,768
2020-04-02 $13.99 $15.35 $13.80 $15.02 $13.18 1,341,552
2020-04-01 $14.42 $14.67 $13.73 $14.25 $12.50 1,444,480
2020-03-31 $15.62 $16.15 $15.08 $15.32 $13.44 1,583,214
2020-03-30 $14.64 $15.73 $14.28 $15.60 $13.68 1,720,280
2020-03-27 $14.84 $15.17 $14.49 $14.71 $12.90 954,766
2020-03-26 $14.81 $15.83 $14.51 $15.43 $13.54 891,824
2020-03-25 $14.10 $15.28 $13.55 $14.30 $12.54 1,573,331
2020-03-24 $12.48 $13.80 $12.10 $13.68 $12.00 1,696,034
2020-03-23 $13.40 $13.40 $11.81 $11.98 $10.51 2,569,276
2020-03-20 $15.00 $15.25 $13.37 $14.05 $12.33 2,846,553
2020-03-19 $14.00 $15.52 $13.39 $15.00 $13.16 2,115,580
2020-03-18 $14.38 $15.60 $13.65 $14.30 $12.54 2,891,333
2020-03-17 $14.76 $15.95 $14.26 $15.38 $13.49 3,464,000
2020-03-16 $13.92 $15.22 $13.76 $14.25 $12.50 1,982,894
2020-03-13 $15.69 $16.22 $14.52 $16.22 $14.23 2,539,806
2020-03-12 $15.30 $15.90 $14.25 $14.67 $12.87 2,294,485
2020-03-11 $18.27 $18.41 $16.16 $16.71 $14.66 3,295,136
2020-03-10 $18.54 $19.05 $17.79 $18.99 $16.66 2,094,936
2020-03-09 $17.50 $18.50 $17.41 $17.72 $15.54 2,207,344
2020-03-06 $18.34 $19.96 $18.34 $19.35 $16.97 2,035,681
2020-03-05 $20.37 $20.49 $19.18 $19.34 $16.97 1,611,975
2020-03-04 $20.70 $21.26 $20.09 $21.19 $18.59 2,182,747
2020-03-03 $21.48 $21.60 $20.26 $20.43 $17.92 2,084,049
2020-03-02 $21.24 $21.74 $21.01 $21.66 $19.00 2,498,432
2020-02-28 $20.75 $21.29 $20.42 $21.20 $18.60 2,719,332
2020-02-27 $22.66 $22.66 $21.43 $21.61 $18.96 2,312,296
2020-02-26 $24.21 $24.37 $23.37 $23.43 $20.55 1,722,877
2020-02-25 $25.10 $25.50 $24.14 $24.14 $21.18 1,561,087
2020-02-24 $25.02 $25.24 $24.61 $24.98 $21.91 1,668,124
2020-02-21 $26.50 $26.51 $26.01 $26.02 $22.83 1,834,758
2020-02-20 $26.49 $26.96 $26.43 $26.54 $23.28 1,783,517
2020-02-19 $25.88 $26.65 $25.69 $26.49 $23.24 1,740,311
2020-02-18 $25.34 $25.91 $25.27 $25.57 $22.43 1,227,966
2020-02-14 $26.23 $26.29 $25.24 $25.26 $22.16 1,331,456
2020-02-13 $26.85 $26.99 $26.38 $26.41 $22.84 1,594,770
2020-02-12 $26.84 $27.17 $26.84 $27.06 $23.40 1,603,541
2020-02-11 $26.36 $26.68 $26.18 $26.48 $22.90 716,184
2020-02-10 $26.06 $26.17 $25.84 $26.16 $22.63 985,883
2020-02-07 $26.70 $26.90 $26.06 $26.16 $22.63 1,113,925
2020-02-06 $27.39 $27.50 $26.77 $26.94 $23.30 1,685,223
2020-02-05 $26.00 $26.67 $25.82 $26.61 $23.02 2,315,410
2020-02-04 $25.51 $25.76 $24.34 $25.21 $21.80 2,528,567
2020-02-03 $25.42 $25.74 $25.22 $25.51 $22.06 1,423,810
2020-01-31 $25.42 $25.59 $24.87 $25.27 $21.86 2,101,822
2020-01-30 $25.67 $25.80 $25.12 $25.65 $22.18 2,042,217
2020-01-29 $25.71 $26.00 $25.63 $25.80 $22.31 1,269,349
2020-01-28 $25.27 $25.49 $25.19 $25.29 $21.87 921,233
2020-01-27 $24.62 $24.87 $24.36 $24.71 $21.37 729,961
2020-01-24 $25.37 $25.67 $25.06 $25.26 $21.85 1,071,845
2020-01-23 $24.87 $25.28 $24.60 $25.27 $21.86 678,068
2020-01-22 $25.00 $25.17 $24.91 $25.04 $21.66 520,706
2020-01-21 $24.95 $24.98 $24.61 $24.80 $21.45 433,720
2020-01-17 $25.35 $25.39 $24.89 $25.15 $21.75 514,413
2020-01-16 $25.17 $25.42 $25.14 $25.30 $21.88 569,579
2020-01-15 $24.75 $24.98 $24.68 $24.97 $21.60 615,296
2020-01-14 $25.11 $25.23 $24.78 $24.82 $21.47 595,090
2020-01-13 $24.74 $25.13 $24.67 $25.09 $21.70 903,833
2020-01-10 $24.49 $24.81 $24.46 $24.54 $21.22 1,196,390
2020-01-09 $24.15 $24.49 $23.96 $24.45 $21.15 1,283,612
2020-01-08 $24.16 $24.21 $23.79 $23.95 $20.71 1,012,311
2020-01-07 $24.06 $24.25 $23.95 $24.22 $20.95 659,047
2020-01-06 $23.87 $24.15 $23.68 $24.01 $20.77 947,271
2020-01-03 $24.15 $24.26 $23.81 $24.11 $20.85 815,291
2020-01-02 $24.20 $24.51 $23.94 $24.51 $21.20 765,137
2019-12-31 $24.49 $24.72 $24.34 $24.45 $21.15 785,832
2019-12-30 $24.69 $24.71 $24.46 $24.57 $21.25 453,133
2019-12-27 $24.87 $24.93 $24.51 $24.58 $21.26 498,974
2019-12-26 $24.77 $24.84 $24.53 $24.74 $21.40 286,439
2019-12-24 $24.82 $24.82 $24.59 $24.63 $21.30 168,187
2019-12-23 $24.93 $24.96 $24.66 $24.74 $21.40 777,883
2019-12-20 $24.92 $25.06 $24.56 $24.86 $21.50 2,476,821
2019-12-19 $24.84 $25.02 $24.60 $24.96 $21.59 836,650
2019-12-18 $24.79 $25.00 $24.71 $24.77 $21.42 1,405,499
2019-12-17 $24.88 $24.97 $24.69 $24.80 $21.45 855,430
2019-12-16 $25.04 $25.28 $24.86 $24.89 $21.53 790,510
2019-12-13 $25.07 $25.36 $24.74 $24.87 $21.51 763,436
2019-12-12 $24.50 $25.15 $24.43 $25.10 $21.71 734,661
2019-12-11 $24.38 $24.52 $24.29 $24.45 $21.15 843,261
2019-12-10 $24.53 $24.65 $24.27 $24.40 $21.10 1,110,845
2019-12-09 $24.88 $25.06 $24.53 $24.61 $21.29 1,070,436
2019-12-06 $25.28 $25.37 $24.80 $24.88 $21.52 1,238,390
2019-12-05 $24.99 $25.05 $24.69 $24.95 $21.58 1,291,456
2019-12-04 $25.03 $25.44 $24.82 $24.84 $21.48 880,309
2019-12-03 $24.98 $25.06 $24.59 $24.88 $21.52 755,030
2019-12-02 $25.42 $25.68 $25.18 $25.25 $21.84 639,259
2019-11-29 $25.51 $25.80 $25.37 $25.40 $21.97 575,373
2019-11-27 $25.35 $25.40 $24.99 $25.36 $21.93 584,864
2019-11-26 $25.32 $25.33 $25.02 $25.14 $21.74 477,318
2019-11-25 $25.15 $25.58 $25.14 $25.39 $21.96 644,660
2019-11-22 $24.99 $25.15 $24.85 $24.95 $21.58 847,246
2019-11-21 $25.20 $25.20 $24.68 $24.71 $21.37 806,446
2019-11-20 $24.96 $25.16 $24.50 $25.04 $21.66 811,136
2019-11-19 $25.01 $25.23 $24.89 $25.18 $21.78 547,269
2019-11-18 $24.80 $24.98 $24.61 $24.90 $21.54 575,087
2019-11-15 $24.91 $25.05 $24.76 $24.82 $21.47 806,805
2019-11-14 $24.75 $24.82 $24.60 $24.72 $21.38 667,382
2019-11-13 $24.90 $24.99 $24.72 $24.79 $21.44 920,309
2019-11-12 $25.04 $25.24 $24.81 $25.21 $21.80 1,137,787
2019-11-11 $24.55 $25.03 $24.37 $24.88 $21.52 993,566
2019-11-08 $24.29 $24.82 $24.28 $24.80 $21.45 842,956
2019-11-07 $24.62 $24.75 $24.18 $24.35 $21.06 888,817
2019-11-06 $25.12 $25.24 $24.66 $24.67 $21.03 1,308,017
2019-11-05 $24.38 $25.27 $24.30 $25.08 $21.38 1,569,075
2019-11-04 $23.86 $24.24 $23.78 $24.21 $20.63 1,626,291
2019-11-01 $23.39 $23.71 $23.34 $23.66 $20.17 1,010,589
2019-10-31 $23.41 $23.54 $22.84 $23.13 $19.71 1,587,555
2019-10-30 $24.37 $24.79 $23.13 $23.35 $19.90 2,535,495
2019-10-29 $23.49 $23.88 $23.42 $23.76 $20.25 1,151,040
2019-10-28 $23.00 $23.81 $22.90 $23.58 $20.10 1,418,318
2019-10-25 $22.89 $22.99 $22.62 $22.85 $19.48 1,271,874
2019-10-24 $23.28 $23.35 $22.62 $22.94 $19.55 1,357,995
2019-10-23 $22.55 $23.24 $22.43 $23.16 $19.74 1,791,234
2019-10-22 $22.63 $22.86 $22.44 $22.52 $19.19 1,453,611
2019-10-21 $22.84 $23.03 $22.63 $22.69 $19.34 996,516
2019-10-18 $22.52 $22.72 $22.49 $22.62 $19.28 826,768
2019-10-17 $22.24 $22.60 $22.15 $22.55 $19.22 1,638,889
2019-10-16 $21.91 $22.10 $21.80 $22.05 $18.79 726,956
2019-10-15 $21.68 $22.05 $21.45 $21.92 $18.68 1,151,318
2019-10-14 $21.44 $21.55 $21.29 $21.50 $18.32 684,614
2019-10-11 $21.07 $21.56 $21.02 $21.41 $18.25 892,838
2019-10-10 $20.38 $20.76 $20.34 $20.60 $17.56 787,393
2019-10-09 $20.24 $20.45 $20.19 $20.33 $17.33 1,087,640
2019-10-08 $20.38 $20.38 $19.99 $20.06 $17.10 1,003,738
2019-10-07 $20.93 $21.02 $20.57 $20.59 $17.55 1,128,408
2019-10-04 $20.93 $21.19 $20.66 $21.17 $18.04 1,473,511
2019-10-03 $21.50 $21.57 $20.96 $21.18 $18.05 1,392,819
2019-10-02 $21.66 $21.83 $21.41 $21.58 $18.39 2,648,137
2019-10-01 $22.38 $22.38 $21.64 $21.98 $18.73 1,429,490
2019-09-30 $22.22 $22.59 $22.08 $22.46 $19.14 1,250,136
2019-09-27 $22.46 $22.47 $22.07 $22.12 $18.85 1,042,874
2019-09-26 $21.93 $22.31 $21.85 $22.20 $18.92 1,391,521
2019-09-25 $21.68 $22.10 $21.59 $21.98 $18.73 1,283,989
2019-09-24 $21.92 $22.10 $21.69 $21.73 $18.52 1,321,570
2019-09-23 $21.40 $21.96 $21.40 $21.87 $18.64 936,444
2019-09-20 $21.76 $21.82 $21.37 $21.63 $18.44 5,010,631
2019-09-19 $21.82 $22.76 $21.61 $21.81 $18.59 982,187
2019-09-18 $21.80 $21.91 $21.41 $21.61 $18.42 1,188,455
2019-09-17 $21.94 $22.01 $21.58 $21.95 $18.71 1,424,372
2019-09-16 $21.69 $22.14 $21.62 $21.95 $18.71 1,075,176
2019-09-13 $22.05 $22.20 $21.80 $21.81 $18.59 1,433,319
2019-09-12 $21.69 $21.91 $21.44 $21.69 $18.49 952,526
2019-09-11 $21.27 $21.93 $20.90 $21.82 $18.60 1,416,368
2019-09-10 $20.92 $21.28 $20.71 $21.20 $18.07 1,437,957
2019-09-09 $20.25 $20.85 $20.23 $20.81 $17.74 1,459,017
2019-09-06 $20.10 $20.26 $20.03 $20.13 $17.16 1,315,991
2019-09-05 $19.68 $20.20 $19.39 $20.00 $17.05 882,395
2019-09-04 $19.00 $19.29 $19.00 $19.21 $16.37 940,269
2019-09-03 $18.88 $18.95 $18.67 $18.88 $16.09 722,501
2019-08-30 $19.00 $19.38 $18.91 $19.11 $16.29 959,124
2019-08-29 $18.82 $18.96 $18.67 $18.84 $16.06 563,069
2019-08-28 $18.35 $18.76 $18.17 $18.60 $15.85 1,241,461
2019-08-27 $18.55 $18.82 $18.36 $18.42 $15.70 1,653,569
2019-08-26 $18.49 $18.53 $18.23 $18.53 $15.79 1,468,283
2019-08-23 $18.43 $18.77 $18.15 $18.30 $15.60 2,139,808
2019-08-22 $18.40 $18.62 $18.34 $18.55 $15.81 934,321
2019-08-21 $18.37 $18.57 $18.27 $18.45 $15.73 1,012,006
2019-08-20 $18.40 $18.54 $18.18 $18.19 $15.50 783,071
2019-08-19 $18.49 $18.57 $18.36 $18.49 $15.76 902,673
2019-08-16 $17.95 $18.28 $17.91 $18.16 $15.48 798,808
2019-08-15 $17.87 $18.11 $17.69 $17.78 $15.15 794,277
2019-08-14 $18.06 $18.12 $17.73 $17.80 $15.17 1,278,002
2019-08-13 $18.30 $18.78 $18.23 $18.48 $15.75 1,272,646
2019-08-12 $18.62 $18.79 $18.44 $18.45 $15.72 633,100
2019-08-09 $19.44 $19.48 $18.71 $18.84 $16.06 1,181,037
2019-08-08 $19.74 $20.01 $19.60 $19.99 $16.72 1,980,962
2019-08-07 $19.14 $19.55 $18.96 $19.45 $16.27 1,368,264
2019-08-06 $19.42 $19.55 $19.17 $19.46 $16.27 1,245,551
2019-08-05 $19.05 $19.38 $18.89 $19.28 $16.12 1,357,691
2019-08-02 $19.05 $19.46 $19.00 $19.38 $16.21 1,753,570
2019-08-01 $19.27 $19.65 $19.00 $19.20 $16.06 3,104,296
2019-07-31 $21.35 $21.69 $20.02 $20.07 $16.79 2,982,833
2019-07-30 $22.18 $22.34 $21.96 $22.18 $18.55 1,574,940
2019-07-29 $22.92 $22.97 $22.35 $22.43 $18.76 1,202,199
2019-07-26 $22.93 $23.14 $22.84 $22.96 $19.20 705,694
2019-07-25 $23.10 $23.19 $22.79 $22.94 $19.19 564,116
2019-07-24 $22.86 $23.20 $22.83 $23.03 $19.26 1,061,106
2019-07-23 $22.70 $23.14 $22.60 $22.99 $19.23 992,867
2019-07-22 $22.61 $22.70 $22.22 $22.56 $18.87 1,840,284
2019-07-19 $22.62 $22.96 $22.59 $22.69 $18.98 734,307
2019-07-18 $22.36 $22.61 $22.16 $22.60 $18.90 1,073,420
2019-07-17 $22.61 $22.65 $22.26 $22.34 $18.68 962,602
2019-07-16 $22.70 $22.86 $22.60 $22.65 $18.94 1,148,488
2019-07-15 $23.10 $23.17 $22.78 $22.84 $19.10 1,044,907
2019-07-12 $22.96 $23.23 $22.89 $23.03 $19.26 1,359,656
2019-07-11 $22.66 $22.98 $22.62 $22.96 $19.20 1,232,261
2019-07-10 $22.42 $22.62 $22.33 $22.52 $18.83 1,162,550
2019-07-09 $21.74 $22.27 $21.71 $22.27 $18.62 1,150,670
2019-07-08 $21.88 $22.03 $21.82 $22.00 $18.40 911,009
2019-07-05 $21.78 $22.03 $21.50 $22.01 $18.41 724,636
2019-07-03 $21.61 $21.83 $21.54 $21.74 $18.18 961,094
2019-07-02 $21.60 $21.60 $21.23 $21.46 $17.95 1,068,641
2019-07-01 $21.79 $21.99 $21.32 $21.62 $18.08 1,411,768
2019-06-28 $21.38 $21.74 $21.32 $21.40 $17.90 10,015,018
2019-06-27 $21.03 $21.31 $21.03 $21.29 $17.81 1,448,902
2019-06-26 $21.00 $21.28 $20.95 $21.01 $17.57 1,958,446
2019-06-25 $21.53 $21.56 $20.86 $20.90 $17.48 1,391,994
2019-06-24 $21.45 $21.75 $21.36 $21.58 $18.05 1,108,232
2019-06-21 $21.40 $21.50 $21.13 $21.30 $17.81 2,322,356
2019-06-20 $21.70 $21.85 $21.52 $21.75 $18.19 1,299,685
2019-06-19 $21.55 $21.65 $21.29 $21.50 $17.98 1,011,864
2019-06-18 $20.97 $21.44 $20.70 $21.40 $17.90 1,780,247
2019-06-17 $21.28 $21.30 $20.83 $20.85 $17.44 1,066,518
2019-06-14 $21.48 $21.48 $21.19 $21.35 $17.86 850,482
2019-06-13 $21.45 $21.63 $21.31 $21.47 $17.96 1,202,412
2019-06-12 $21.42 $21.57 $21.24 $21.43 $17.92 1,070,927
2019-06-11 $22.02 $22.03 $21.07 $21.34 $17.85 1,380,941
2019-06-10 $21.94 $22.12 $21.87 $21.87 $18.29 1,281,712
2019-06-07 $21.20 $21.77 $21.15 $21.71 $18.16 1,236,475
2019-06-06 $20.60 $21.13 $20.58 $21.12 $17.66 1,061,229
2019-06-05 $20.86 $20.97 $20.50 $20.59 $17.22 806,200
2019-06-04 $20.55 $20.92 $20.40 $20.89 $17.47 948,663
2019-06-03 $20.25 $20.59 $20.10 $20.23 $16.92 1,249,844
2019-05-31 $20.79 $20.81 $20.30 $20.32 $16.99 2,255,551
2019-05-30 $21.32 $21.48 $21.03 $21.09 $17.64 783,145
2019-05-29 $21.27 $21.42 $21.09 $21.34 $17.85 1,211,509
2019-05-28 $21.56 $21.57 $21.35 $21.36 $17.86 1,487,232
2019-05-24 $21.61 $21.72 $21.48 $21.68 $18.13 559,347
2019-05-23 $21.46 $21.62 $21.33 $21.48 $17.96 827,665
2019-05-22 $21.43 $21.81 $21.43 $21.72 $18.16 639,986
2019-05-21 $21.31 $21.65 $21.31 $21.61 $18.07 920,431
2019-05-20 $21.17 $21.36 $21.02 $21.22 $17.75 1,163,676
2019-05-17 $21.31 $21.55 $21.25 $21.28 $17.80 816,409
2019-05-16 $21.50 $21.75 $21.36 $21.53 $18.01 709,916
2019-05-15 $20.99 $21.61 $20.93 $21.51 $17.99 997,338
2019-05-14 $21.26 $21.42 $21.13 $21.15 $17.69 1,249,617
2019-05-13 $21.65 $21.82 $21.18 $21.18 $17.71 2,497,982
2019-05-10 $22.12 $22.25 $21.90 $22.13 $18.51 1,115,536
2019-05-09 $22.25 $22.54 $22.01 $22.50 $18.52 1,452,535
2019-05-08 $22.30 $22.77 $22.22 $22.50 $18.52 1,611,477
2019-05-07 $22.08 $22.44 $21.84 $22.28 $18.34 2,298,624
2019-05-06 $21.70 $22.48 $21.63 $22.40 $18.43 2,443,188
2019-05-03 $21.80 $23.47 $21.80 $22.54 $18.55 5,049,640
2019-05-02 $24.08 $24.30 $22.94 $23.48 $19.32 4,346,600
2019-05-01 $25.17 $25.44 $24.94 $25.12 $20.67 2,032,647
2019-04-30 $25.25 $25.39 $24.89 $25.07 $20.63 1,525,811
2019-04-29 $25.62 $25.62 $25.12 $25.19 $20.73 1,415,179
2019-04-26 $25.30 $25.61 $25.12 $25.50 $20.98 1,294,084
2019-04-25 $25.70 $25.72 $25.21 $25.35 $20.86 1,131,181
2019-04-24 $25.59 $25.81 $25.43 $25.65 $21.11 987,183
2019-04-23 $25.47 $25.83 $25.27 $25.62 $21.08 1,140,053
2019-04-22 $25.53 $25.71 $25.46 $25.58 $21.05 596,217
2019-04-18 $25.41 $25.60 $25.16 $25.53 $21.01 719,512
2019-04-17 $25.60 $25.64 $25.28 $25.50 $20.98 894,171
2019-04-16 $25.13 $25.63 $24.93 $25.59 $21.06 842,216
2019-04-15 $24.79 $24.99 $24.75 $24.90 $20.49 903,426
2019-04-12 $24.71 $24.97 $24.48 $24.80 $20.41 979,704
2019-04-11 $24.19 $24.53 $24.08 $24.45 $20.12 2,249,863
2019-04-10 $24.15 $24.46 $23.85 $24.39 $20.07 2,704,745
2019-04-09 $24.90 $24.94 $23.98 $24.19 $19.91 2,432,031
2019-04-08 $25.25 $25.35 $25.05 $25.17 $20.71 1,458,926
2019-04-05 $25.31 $25.38 $25.00 $25.34 $20.85 1,203,714
2019-04-04 $25.34 $25.34 $25.06 $25.30 $20.82 1,050,417
2019-04-03 $25.47 $25.63 $25.28 $25.36 $20.87 617,010
2019-04-02 $25.10 $25.51 $25.01 $25.21 $20.75 904,993
2019-04-01 $25.17 $25.43 $24.85 $25.37 $20.88 1,053,996
2019-03-29 $25.00 $25.15 $24.84 $24.98 $20.56 841,963
2019-03-28 $24.71 $25.05 $24.61 $24.82 $20.43 934,910
2019-03-27 $24.80 $24.88 $24.43 $24.72 $20.34 1,171,974
2019-03-26 $24.21 $24.90 $24.21 $24.86 $20.46 1,149,974
2019-03-25 $24.12 $24.23 $23.70 $23.98 $19.73 918,375
2019-03-22 $24.62 $24.85 $23.90 $24.17 $19.89 845,656
2019-03-21 $24.66 $25.11 $24.34 $24.87 $20.47 866,848
2019-03-20 $25.12 $25.31 $24.65 $24.78 $20.39 1,022,096
2019-03-19 $25.62 $25.62 $25.09 $25.16 $20.71 874,252
2019-03-18 $25.04 $25.51 $24.91 $25.47 $20.96 1,152,485
2019-03-15 $24.39 $24.93 $24.06 $24.80 $20.41 6,283,688
2019-03-14 $24.80 $24.92 $24.40 $24.43 $20.10 1,074,023
2019-03-13 $24.60 $24.88 $24.45 $24.83 $20.43 1,259,314
2019-03-12 $24.94 $25.29 $24.54 $24.56 $20.21 1,233,008
2019-03-11 $23.82 $24.46 $23.82 $24.41 $20.09 1,260,681
2019-03-08 $23.41 $23.79 $23.26 $23.61 $19.43 828,330
2019-03-07 $23.95 $24.19 $23.55 $23.57 $19.40 789,225
2019-03-06 $24.36 $24.45 $24.04 $24.06 $19.80 632,623
2019-03-05 $24.60 $24.77 $24.25 $24.41 $20.09 766,202
2019-03-04 $24.73 $24.88 $24.31 $24.43 $20.10 938,465
2019-03-01 $24.70 $25.10 $24.44 $24.70 $20.33 921,459
2019-02-28 $24.89 $24.95 $24.38 $24.50 $20.16 1,005,207
2019-02-27 $24.50 $24.91 $24.42 $24.80 $20.41 842,810
2019-02-26 $24.28 $24.69 $24.21 $24.58 $20.23 780,698
2019-02-25 $24.53 $24.78 $24.21 $24.28 $19.98 906,014
2019-02-22 $24.20 $24.49 $24.01 $24.28 $19.98 757,428
2019-02-21 $24.75 $24.80 $23.95 $24.06 $19.80 980,184
2019-02-20 $24.25 $24.84 $24.13 $24.82 $20.43 1,091,813
2019-02-19 $24.10 $24.50 $24.06 $24.29 $19.99 1,454,789
2019-02-15 $23.36 $23.81 $23.29 $23.77 $19.56 872,048
2019-02-14 $23.08 $23.46 $22.86 $23.24 $19.13 914,942
2019-02-13 $23.04 $23.62 $23.04 $23.50 $19.04 951,331
2019-02-12 $22.85 $23.16 $22.81 $22.94 $18.59 959,468
2019-02-11 $22.74 $22.87 $22.64 $22.66 $18.36 815,416
2019-02-08 $23.04 $23.22 $22.68 $22.70 $18.40 1,110,746
2019-02-07 $22.65 $23.29 $22.65 $23.17 $18.78 1,295,387
2019-02-06 $22.03 $22.93 $22.03 $22.54 $18.27 1,085,830
2019-02-05 $22.29 $22.64 $21.50 $22.05 $17.87 2,199,977
2019-02-04 $21.98 $22.04 $21.49 $22.03 $17.85 1,036,625
2019-02-01 $21.87 $22.23 $21.73 $22.10 $17.91 838,479
2019-01-31 $21.89 $22.01 $21.54 $21.83 $17.69 810,330
2019-01-30 $22.35 $22.35 $21.30 $22.02 $17.84 907,294
2019-01-29 $22.64 $22.64 $22.21 $22.26 $18.04 390,306
2019-01-28 $22.24 $22.57 $22.20 $22.54 $18.27 489,282
2019-01-25 $22.15 $22.49 $22.05 $22.35 $18.11 581,399
2019-01-24 $21.97 $22.18 $21.80 $21.96 $17.80 664,250
2019-01-23 $22.13 $22.20 $21.63 $21.96 $17.80 595,695
2019-01-22 $22.03 $22.19 $21.72 $22.00 $17.83 504,484
2019-01-18 $21.80 $22.23 $21.71 $22.20 $17.99 410,964
2019-01-17 $21.47 $21.81 $21.17 $21.62 $17.52 823,449
2019-01-16 $21.32 $21.66 $21.07 $21.57 $17.48 1,269,676
2019-01-15 $20.99 $21.22 $20.77 $21.13 $17.12 672,414
2019-01-14 $21.10 $21.29 $20.93 $20.98 $17.00 785,338
2019-01-11 $21.39 $21.56 $21.06 $21.37 $17.32 710,189
2019-01-10 $21.15 $21.50 $21.05 $21.39 $17.33 1,326,003
2019-01-09 $21.46 $21.50 $21.01 $21.24 $17.21 1,383,474
2019-01-08 $21.41 $21.68 $21.39 $21.46 $17.39 938,060
2019-01-07 $20.89 $21.41 $20.60 $21.27 $17.24 722,973
2019-01-04 $20.89 $21.12 $20.49 $20.80 $16.86 963,789
2019-01-03 $20.61 $20.91 $20.46 $20.61 $16.70 1,016,195
2019-01-02 $20.44 $20.95 $20.19 $20.65 $16.73 934,818
2018-12-31 $20.54 $20.78 $20.41 $20.72 $16.79 1,337,331
2018-12-28 $20.41 $20.78 $20.23 $20.47 $16.59 792,812
2018-12-27 $19.67 $20.26 $19.63 $20.25 $16.41 1,040,384
2018-12-26 $19.36 $20.06 $19.00 $20.03 $16.23 616,066
2018-12-24 $19.38 $19.61 $19.16 $19.21 $15.57 352,277
2018-12-21 $19.66 $20.15 $19.47 $19.48 $15.79 4,347,855
2018-12-20 $19.26 $20.00 $19.21 $19.70 $15.96 1,632,120
2018-12-19 $19.73 $19.98 $19.06 $19.21 $15.57 1,112,409
2018-12-18 $19.70 $19.94 $19.47 $19.77 $16.02 1,406,785
2018-12-17 $19.75 $20.43 $19.65 $19.79 $16.04 1,127,244
2018-12-14 $19.90 $20.17 $19.71 $19.75 $16.01 765,586
2018-12-13 $20.41 $20.46 $19.98 $20.07 $16.26 891,214
2018-12-12 $20.37 $20.73 $20.24 $20.37 $16.51 644,192
2018-12-11 $20.62 $20.70 $20.02 $20.02 $16.22 960,678
2018-12-10 $20.89 $20.89 $20.04 $20.30 $16.45 1,503,125
2018-12-07 $21.34 $21.52 $21.00 $21.14 $17.13 1,645,989
2018-12-06 $22.35 $22.35 $21.02 $21.70 $17.59 1,474,646
2018-12-04 $23.42 $23.53 $22.69 $22.79 $18.47 1,234,448
2018-12-03 $23.62 $23.89 $23.45 $23.54 $19.08 1,083,290
2018-11-30 $23.32 $23.46 $22.99 $23.40 $18.96 2,054,863
2018-11-29 $23.25 $23.55 $23.16 $23.29 $18.87 626,413
2018-11-28 $23.23 $23.37 $22.77 $23.37 $18.94 688,751
2018-11-27 $23.57 $23.69 $23.16 $23.24 $18.83 1,010,663
2018-11-26 $23.39 $24.07 $23.31 $23.81 $19.30 1,409,392
2018-11-23 $23.15 $23.72 $23.03 $23.57 $19.10 459,099
2018-11-21 $23.00 $23.75 $22.68 $23.57 $19.10 1,089,307
2018-11-20 $23.45 $23.53 $22.96 $23.02 $18.66 835,017
2018-11-19 $23.40 $23.85 $23.25 $23.62 $19.14 1,355,134
2018-11-16 $23.16 $23.54 $22.91 $23.44 $19.00 511,123
2018-11-15 $22.80 $23.39 $22.78 $23.34 $18.91 661,488
2018-11-14 $22.98 $23.15 $22.66 $22.98 $18.62 731,824
2018-11-13 $23.19 $23.32 $22.74 $22.75 $18.44 646,229
2018-11-12 $23.38 $23.49 $22.99 $23.06 $18.69 543,058
2018-11-09 $23.64 $23.82 $23.14 $23.38 $18.95 477,597
2018-11-08 $23.89 $24.13 $23.61 $23.70 $19.21 851,508
2018-11-07 $24.41 $24.47 $23.93 $24.26 $19.37 840,372
2018-11-06 $24.35 $24.45 $24.15 $24.29 $19.39 785,198
2018-11-05 $23.93 $24.50 $23.72 $24.33 $19.42 789,554
2018-11-02 $23.94 $24.39 $23.81 $24.06 $19.21 1,237,414
2018-11-01 $24.70 $24.72 $23.09 $23.85 $19.04 1,648,647
2018-10-31 $24.71 $25.15 $24.45 $24.57 $19.61 1,610,303
2018-10-30 $24.03 $24.62 $23.88 $24.51 $19.57 2,286,102
2018-10-29 $24.03 $24.41 $23.60 $23.84 $19.03 1,239,858
2018-10-26 $23.66 $23.81 $23.20 $23.68 $18.90 994,795
2018-10-25 $23.17 $24.01 $23.06 $23.83 $19.02 1,123,697
2018-10-24 $23.50 $23.55 $22.86 $22.94 $18.31 683,445
2018-10-23 $23.39 $23.69 $23.02 $23.51 $18.77 1,106,269
2018-10-22 $23.93 $24.05 $23.75 $23.78 $18.98 1,074,681
2018-10-19 $23.61 $23.91 $23.55 $23.80 $19.00 638,111
2018-10-18 $24.12 $24.37 $23.60 $23.64 $18.87 662,226
2018-10-17 $24.05 $24.49 $23.82 $24.28 $19.38 486,995
2018-10-16 $24.18 $24.18 $23.60 $24.10 $19.24 1,166,702
2018-10-15 $23.59 $24.21 $23.51 $24.07 $19.21 1,005,235
2018-10-12 $24.28 $24.37 $23.42 $23.74 $18.95 823,151
2018-10-11 $24.04 $24.15 $23.43 $23.79 $18.99 2,306,192
2018-10-10 $24.99 $25.02 $24.14 $24.17 $19.29 1,791,532
2018-10-09 $25.43 $25.45 $24.96 $25.00 $19.96 918,657
2018-10-08 $25.77 $25.81 $25.24 $25.50 $20.36 784,466
2018-10-05 $26.09 $26.27 $25.83 $25.87 $20.65 592,018
2018-10-04 $26.19 $26.52 $25.98 $26.07 $20.81 925,356
2018-10-03 $26.19 $26.41 $26.04 $26.15 $20.87 888,556
2018-10-02 $26.20 $26.43 $26.02 $26.14 $20.87 1,332,400
2018-10-01 $26.96 $27.02 $26.51 $26.60 $21.23 870,649
2018-09-28 $26.96 $27.08 $26.86 $26.96 $21.52 836,410
2018-09-27 $27.29 $27.34 $26.98 $27.14 $21.66 680,223
2018-09-26 $27.46 $27.50 $27.11 $27.17 $21.69 870,300
2018-09-25 $28.10 $28.10 $27.38 $27.40 $21.87 788,232
2018-09-24 $27.88 $28.02 $27.70 $27.97 $22.33 630,528
2018-09-21 $28.03 $28.21 $27.90 $27.93 $22.30 3,375,849
2018-09-20 $28.16 $28.48 $27.77 $28.14 $22.46 1,101,880
2018-09-19 $27.67 $28.25 $27.58 $28.04 $22.38 1,532,452
2018-09-18 $27.55 $27.68 $27.20 $27.54 $21.98 967,503
2018-09-17 $27.75 $27.84 $27.39 $27.40 $21.87 955,301
2018-09-14 $27.50 $27.74 $27.28 $27.64 $22.06 1,476,813
2018-09-13 $28.18 $28.18 $27.22 $27.51 $21.96 1,193,672
2018-09-12 $27.76 $28.13 $27.62 $28.06 $22.40 645,036
2018-09-11 $28.11 $28.17 $27.61 $27.99 $22.34 604,825
2018-09-10 $27.82 $28.50 $27.70 $28.33 $22.61 1,180,854
2018-09-07 $27.71 $27.72 $27.21 $27.62 $22.05 961,473
2018-09-06 $27.91 $28.08 $27.60 $27.64 $22.06 719,535
2018-09-05 $27.45 $27.85 $27.32 $27.83 $22.22 1,196,380
2018-09-04 $27.81 $28.31 $27.75 $27.94 $22.30 891,363
2018-08-31 $28.22 $28.41 $28.00 $28.25 $22.55 1,096,370
2018-08-30 $28.45 $28.57 $28.16 $28.32 $22.61 721,015
2018-08-29 $28.70 $28.74 $28.39 $28.70 $22.91 942,904
2018-08-28 $28.61 $28.75 $28.43 $28.67 $22.89 910,895
2018-08-27 $28.30 $28.87 $28.16 $28.53 $22.77 649,628
2018-08-24 $27.61 $28.18 $27.57 $28.17 $22.49 983,642
2018-08-23 $28.24 $28.37 $28.06 $28.09 $22.42 667,622
2018-08-22 $28.17 $28.25 $27.89 $28.14 $22.46 345,332
2018-08-21 $28.18 $28.28 $27.98 $28.18 $22.49 458,950
2018-08-20 $27.99 $28.18 $27.89 $28.05 $22.39 521,759
2018-08-17 $27.66 $27.96 $27.66 $27.90 $22.27 395,895
2018-08-16 $27.65 $28.02 $27.60 $27.71 $22.12 1,149,161
2018-08-15 $27.18 $27.53 $26.97 $27.51 $21.96 1,023,431
2018-08-14 $27.08 $27.45 $27.08 $27.37 $21.85 988,775
2018-08-13 $27.65 $27.65 $26.95 $27.05 $21.59 803,173
2018-08-10 $28.11 $28.15 $27.66 $27.70 $22.11 1,193,213
2018-08-09 $28.79 $29.18 $28.76 $28.81 $22.70 740,464
2018-08-08 $29.14 $29.28 $28.69 $28.90 $22.77 856,335
2018-08-07 $29.48 $30.03 $29.18 $29.27 $23.07 1,450,399
2018-08-06 $29.48 $29.62 $29.06 $29.43 $23.19 1,448,636
2018-08-03 $28.94 $29.45 $28.91 $29.16 $22.98 884,114
2018-08-02 $29.16 $29.25 $28.81 $29.25 $23.05 1,721,384
2018-08-01 $28.53 $30.53 $28.35 $29.98 $23.62 3,865,144
2018-07-31 $32.44 $33.04 $32.41 $32.55 $25.65 1,143,075
2018-07-30 $31.30 $32.22 $31.13 $32.16 $25.34 1,328,412
2018-07-27 $31.29 $31.32 $31.07 $31.25 $24.63 441,988
2018-07-26 $31.40 $31.56 $31.10 $31.12 $24.52 340,320
2018-07-25 $31.54 $31.54 $31.11 $31.37 $24.72 352,302
2018-07-24 $30.77 $31.70 $30.77 $31.45 $24.78 231,051
2018-07-23 $31.29 $31.31 $30.99 $31.28 $24.65 378,695
2018-07-20 $31.49 $31.66 $31.10 $31.34 $24.70 533,207
2018-07-19 $31.70 $31.77 $31.32 $31.37 $24.72 837,990
2018-07-18 $31.05 $31.57 $31.04 $31.44 $24.78 436,318
2018-07-17 $30.77 $30.92 $30.56 $30.90 $24.35 766,137
2018-07-16 $31.14 $31.14 $30.66 $30.77 $24.25 407,457
2018-07-13 $31.20 $31.36 $30.92 $31.10 $24.51 436,772
2018-07-12 $31.36 $31.43 $31.13 $31.20 $24.59 365,201
2018-07-11 $31.08 $31.29 $30.84 $31.11 $24.52 680,183
2018-07-10 $31.61 $31.79 $31.51 $31.77 $25.04 413,856
2018-07-09 $31.35 $31.87 $31.26 $31.69 $24.97 350,035
2018-07-06 $30.95 $31.36 $30.88 $31.16 $24.55 381,225
2018-07-05 $31.25 $31.35 $30.86 $31.01 $24.44 788,325
2018-07-03 $30.90 $31.15 $30.41 $30.43 $23.98 555,325
2018-07-02 $30.54 $30.83 $30.38 $30.76 $24.24 448,617
2018-06-29 $30.73 $31.29 $30.65 $30.73 $24.22 826,455
2018-06-28 $30.78 $30.87 $30.28 $30.39 $23.95 784,729
2018-06-27 $31.73 $31.77 $30.60 $30.61 $24.12 698,468
2018-06-26 $31.90 $31.93 $31.63 $31.68 $24.96 513,523
2018-06-25 $32.36 $32.40 $31.74 $31.90 $25.14 785,028
2018-06-22 $32.37 $32.62 $32.30 $32.47 $25.59 681,881
2018-06-21 $31.95 $32.21 $31.81 $32.10 $25.30 609,416
2018-06-20 $32.14 $32.24 $31.94 $32.04 $25.25 598,199
2018-06-19 $31.37 $32.11 $31.32 $32.03 $25.24 989,711
2018-06-18 $31.47 $31.75 $31.26 $31.70 $24.98 834,591
2018-06-15 $31.41 $31.71 $31.17 $31.62 $24.92 1,331,827
2018-06-14 $31.94 $31.97 $31.37 $31.57 $24.88 803,878
2018-06-13 $32.20 $32.21 $31.74 $31.77 $25.04 726,834
2018-06-12 $32.20 $32.38 $31.89 $32.15 $25.33 536,719
2018-06-11 $32.10 $32.37 $32.00 $32.11 $25.30 527,923
2018-06-08 $32.05 $32.33 $31.89 $31.95 $25.18 764,487
2018-06-07 $32.22 $32.46 $31.86 $32.06 $25.26 588,202
2018-06-06 $31.43 $32.07 $31.43 $32.07 $25.27 642,295
2018-06-05 $31.02 $31.36 $30.79 $31.34 $24.70 575,720
2018-06-04 $31.27 $31.37 $30.86 $31.17 $24.56 672,067
2018-06-01 $31.00 $31.38 $30.88 $31.09 $24.50 717,165
2018-05-31 $31.56 $31.56 $30.84 $30.89 $24.34 1,093,268
2018-05-30 $31.20 $31.64 $31.02 $31.59 $24.89 889,066
2018-05-29 $31.81 $32.03 $30.76 $30.99 $24.42 1,162,917
2018-05-25 $32.13 $32.27 $31.92 $32.20 $25.37 529,367
2018-05-24 $32.64 $32.84 $32.02 $32.31 $25.46 591,823
2018-05-23 $32.51 $32.67 $32.21 $32.54 $25.64 502,911
2018-05-22 $32.96 $33.03 $32.58 $32.58 $25.67 420,652
2018-05-21 $32.60 $33.11 $32.60 $32.96 $25.97 571,042
2018-05-18 $32.55 $33.03 $32.43 $32.43 $25.56 613,158
2018-05-17 $33.23 $33.53 $33.09 $33.10 $25.80 653,368
2018-05-16 $33.31 $33.68 $33.18 $33.20 $25.87 714,951
2018-05-15 $33.71 $33.82 $33.31 $33.51 $26.12 1,136,326
2018-05-14 $34.55 $34.62 $34.01 $34.01 $26.51 1,074,354
2018-05-11 $34.02 $34.30 $33.90 $34.21 $26.66 917,216
2018-05-10 $33.64 $34.51 $33.28 $33.88 $26.40 2,532,646
2018-05-09 $33.54 $34.03 $32.42 $32.88 $25.63 3,063,572
2018-05-08 $31.52 $31.88 $31.52 $31.62 $24.64 774,740
2018-05-07 $31.31 $31.66 $31.18 $31.43 $24.50 876,435
2018-05-04 $31.11 $31.64 $31.05 $31.37 $24.45 1,237,504
2018-05-03 $31.43 $31.63 $30.90 $31.19 $24.31 1,174,171
2018-05-02 $31.45 $31.71 $31.12 $31.16 $24.29 931,484
2018-05-01 $31.55 $31.77 $31.26 $31.45 $24.51 976,199
2018-04-30 $32.16 $32.40 $31.59 $31.59 $24.62 782,203
2018-04-27 $32.17 $32.55 $32.09 $32.10 $25.02 664,562
2018-04-26 $32.40 $32.52 $32.23 $32.24 $25.13 653,571
2018-04-25 $32.21 $32.65 $32.19 $32.46 $25.30 797,636
2018-04-24 $32.35 $32.53 $31.98 $32.20 $25.10 722,146
2018-04-23 $32.22 $32.49 $32.12 $32.16 $25.06 569,068
2018-04-20 $32.73 $32.73 $32.14 $32.22 $25.11 1,054,022
2018-04-19 $32.27 $32.59 $32.20 $32.29 $25.17 982,555
2018-04-18 $31.77 $32.56 $31.72 $32.37 $25.23 1,113,537
2018-04-17 $31.15 $31.66 $31.09 $31.46 $24.52 1,072,351
2018-04-16 $31.64 $31.64 $31.25 $31.36 $24.44 1,083,180
2018-04-13 $32.19 $32.20 $31.63 $31.76 $24.75 878,549
2018-04-12 $31.65 $32.05 $31.50 $31.98 $24.92 1,132,239
2018-04-11 $31.75 $31.91 $31.59 $31.64 $24.66 793,960
2018-04-10 $31.90 $32.07 $31.72 $31.95 $24.90 1,237,540
2018-04-09 $30.69 $32.09 $30.63 $31.62 $24.64 1,200,979
2018-04-06 $31.78 $32.08 $31.49 $31.66 $24.67 974,161
2018-04-05 $32.36 $32.36 $31.84 $32.20 $25.10 891,197
2018-04-04 $31.50 $32.47 $31.38 $32.37 $25.23 1,603,561
2018-04-03 $32.25 $32.42 $32.00 $32.23 $25.12 1,651,279
2018-04-02 $32.90 $33.00 $31.68 $32.20 $25.10 812,368
2018-03-29 $32.48 $33.32 $32.47 $33.09 $25.79 787,007
2018-03-28 $32.63 $32.66 $32.03 $32.47 $25.31 813,568
2018-03-27 $33.28 $33.41 $32.51 $32.64 $25.44 1,286,120
2018-03-26 $32.77 $33.29 $32.76 $33.25 $25.91 1,045,950
2018-03-23 $33.34 $33.36 $32.53 $32.56 $25.38 1,648,808
2018-03-22 $34.00 $34.19 $33.35 $33.36 $26.00 1,060,580
2018-03-21 $34.45 $34.99 $34.38 $34.64 $27.00 811,352
2018-03-20 $34.10 $34.71 $34.10 $34.64 $27.00 1,124,833
2018-03-19 $34.88 $34.89 $34.18 $34.45 $26.85 843,923
2018-03-16 $35.19 $35.34 $34.83 $35.06 $27.32 1,979,737
2018-03-15 $35.50 $35.63 $35.25 $35.31 $27.52 764,806
2018-03-14 $35.68 $35.84 $35.23 $35.50 $27.67 852,398
2018-03-13 $36.14 $36.51 $35.61 $35.79 $27.89 718,407
2018-03-12 $36.11 $36.38 $35.93 $36.02 $28.07 609,968
2018-03-09 $35.08 $36.16 $34.77 $36.16 $28.18 833,618
2018-03-08 $34.40 $34.78 $34.14 $34.70 $27.04 1,016,781
2018-03-07 $34.30 $34.51 $34.10 $34.33 $26.76 2,244,007
2018-03-06 $34.52 $35.23 $34.48 $34.85 $27.16 1,679,582
2018-03-05 $34.45 $34.78 $34.18 $34.62 $26.98 1,117,959
2018-03-02 $34.43 $34.92 $34.05 $34.71 $27.05 960,262
2018-03-01 $35.24 $35.72 $34.86 $34.96 $27.25 1,017,397
2018-02-28 $35.40 $36.00 $35.34 $35.34 $27.54 1,396,901
2018-02-27 $35.60 $35.67 $35.28 $35.29 $27.50 1,241,472
2018-02-26 $35.44 $35.97 $35.32 $35.79 $27.89 933,826
2018-02-23 $35.24 $35.74 $35.12 $35.64 $27.78 844,871
2018-02-22 $35.38 $35.61 $35.15 $35.18 $27.42 905,387
2018-02-21 $35.60 $36.29 $35.48 $35.50 $27.67 1,129,679
2018-02-20 $35.43 $36.28 $35.30 $35.78 $27.89 1,128,154
2018-02-16 $35.31 $35.71 $35.21 $35.43 $27.61 460,733
2018-02-15 $35.56 $36.02 $35.14 $35.52 $27.68 716,001
2018-02-14 $34.68 $35.66 $34.61 $35.53 $27.44 559,027
2018-02-13 $34.79 $34.91 $34.27 $34.72 $26.82 757,639
2018-02-12 $34.39 $34.62 $33.92 $34.43 $26.59 928,561
2018-02-09 $34.51 $34.51 $32.93 $34.12 $26.35 1,188,577
2018-02-08 $35.50 $35.77 $34.06 $34.12 $26.35 1,233,865
2018-02-07 $36.34 $36.66 $35.95 $36.10 $27.88 1,085,485
2018-02-06 $35.50 $37.22 $34.96 $37.06 $28.63 1,562,159
2018-02-05 $38.00 $38.23 $36.92 $36.93 $28.52 1,092,402
2018-02-02 $39.05 $39.05 $38.27 $38.43 $29.68 582,465
2018-02-01 $39.15 $39.60 $38.43 $39.41 $30.44 433,176
2018-01-31 $39.82 $40.20 $39.18 $39.38 $30.42 575,088
2018-01-30 $40.52 $40.52 $39.69 $39.70 $30.66 558,725
2018-01-29 $41.28 $41.42 $40.87 $40.94 $31.62 347,556
2018-01-26 $40.87 $41.64 $40.72 $41.43 $32.00 564,296
2018-01-25 $41.00 $41.08 $40.46 $40.94 $31.62 656,845
2018-01-24 $41.05 $41.38 $40.60 $40.97 $31.65 989,446
2018-01-23 $41.06 $41.30 $40.69 $40.96 $31.64 282,524
2018-01-22 $40.81 $41.27 $40.78 $41.11 $31.75 474,223
2018-01-19 $40.86 $41.22 $40.67 $41.04 $31.70 494,374
2018-01-18 $40.92 $40.92 $40.62 $40.71 $31.44 422,833
2018-01-17 $41.12 $41.18 $40.78 $41.00 $31.67 855,658
2018-01-16 $40.90 $41.35 $40.52 $40.56 $31.33 858,405
2018-01-12 $40.34 $40.75 $39.98 $40.54 $31.31 834,325
2018-01-11 $39.88 $40.15 $39.84 $40.03 $30.92 478,814
2018-01-10 $39.94 $40.01 $39.67 $39.74 $30.70 717,094
2018-01-09 $39.38 $39.95 $39.33 $39.76 $30.71 964,341
2018-01-08 $39.76 $40.03 $39.09 $39.23 $30.30 1,549,343
2018-01-05 $39.80 $40.12 $39.44 $39.69 $30.66 1,538,608
2018-01-04 $38.92 $39.24 $38.83 $38.96 $30.09 786,810
2018-01-03 $38.52 $38.72 $38.29 $38.64 $29.85 570,250
2018-01-02 $38.31 $38.79 $38.23 $38.59 $29.81 680,501
2017-12-29 $38.43 $38.69 $38.25 $38.26 $29.55 456,114
2017-12-28 $38.27 $38.51 $38.12 $38.24 $29.54 426,771
2017-12-27 $38.34 $38.45 $37.87 $38.10 $29.43 458,037
2017-12-26 $38.56 $38.65 $38.31 $38.45 $29.70 267,634
2017-12-22 $38.61 $38.81 $38.27 $38.47 $29.71 326,893
2017-12-21 $38.23 $38.54 $38.18 $38.31 $29.59 752,231
2017-12-20 $38.21 $38.56 $37.96 $38.17 $29.48 549,924
2017-12-19 $37.91 $38.32 $37.91 $38.12 $29.44 841,679
2017-12-18 $37.38 $37.64 $37.36 $37.41 $28.90 976,451
2017-12-15 $37.37 $37.55 $37.11 $37.15 $28.69 3,751,796
2017-12-14 $37.20 $37.54 $37.00 $37.17 $28.71 943,174
2017-12-13 $36.78 $36.98 $36.53 $36.57 $28.25 770,633
2017-12-12 $36.68 $36.77 $35.92 $36.67 $28.32 541,168
2017-12-11 $36.07 $36.86 $36.07 $36.82 $28.44 770,582
2017-12-08 $36.42 $36.50 $36.02 $36.13 $27.91 678,941
2017-12-07 $36.62 $36.62 $36.00 $36.12 $27.90 872,153
2017-12-06 $35.87 $36.56 $35.86 $36.36 $28.08 433,693
2017-12-05 $36.31 $36.68 $35.77 $35.85 $27.69 1,021,614
2017-12-04 $37.25 $37.28 $35.86 $36.03 $27.83 1,290,100
2017-12-01 $37.20 $37.43 $36.80 $37.02 $28.59 647,311
2017-11-30 $36.78 $37.33 $36.52 $37.27 $28.79 1,120,303
2017-11-29 $36.43 $36.71 $36.40 $36.49 $28.19 905,104
2017-11-28 $36.12 $36.56 $36.12 $36.40 $28.12 743,004
2017-11-27 $35.42 $36.65 $35.42 $36.13 $27.91 624,814
2017-11-24 $36.55 $36.73 $36.45 $36.70 $28.35 233,873
2017-11-22 $36.34 $36.75 $36.30 $36.41 $28.12 501,877
2017-11-21 $36.30 $36.71 $36.05 $36.36 $28.08 644,448
2017-11-20 $36.40 $36.40 $35.79 $36.02 $27.82 786,121
2017-11-17 $35.90 $36.74 $35.78 $36.63 $28.29 654,075
2017-11-16 $36.66 $37.04 $36.31 $36.39 $27.86 819,240
2017-11-15 $36.51 $36.80 $36.25 $36.66 $28.07 381,751
2017-11-14 $36.09 $37.39 $35.50 $36.82 $28.19 1,468,513
2017-11-13 $36.70 $37.07 $36.67 $37.04 $28.36 1,609,488
2017-11-10 $36.43 $36.70 $36.15 $36.42 $27.89 1,196,132
2017-11-09 $33.78 $35.45 $33.56 $35.36 $27.08 623,408
2017-11-08 $34.42 $34.94 $34.37 $34.65 $26.53 438,211
2017-11-07 $35.12 $35.26 $34.45 $34.59 $26.49 511,744
2017-11-06 $34.66 $35.12 $34.64 $35.07 $26.85 242,650
2017-11-03 $34.91 $35.00 $34.43 $34.80 $26.65 357,567
2017-11-02 $34.62 $35.05 $34.43 $34.93 $26.75 407,696
2017-11-01 $34.78 $34.80 $34.29 $34.53 $26.44 410,222
2017-10-31 $34.79 $34.79 $34.42 $34.75 $26.61 370,366
2017-10-30 $34.27 $34.87 $34.27 $34.71 $26.58 197,435
2017-10-27 $34.74 $34.77 $34.11 $34.52 $26.43 571,245
2017-10-26 $35.07 $35.14 $34.58 $35.05 $26.84 336,949
2017-10-25 $35.21 $35.31 $34.54 $34.93 $26.75 278,661
2017-10-24 $35.18 $35.30 $35.10 $35.25 $26.99 268,580
2017-10-23 $35.13 $35.27 $35.03 $35.17 $26.93 233,480
2017-10-20 $35.18 $35.40 $34.96 $35.27 $27.01 208,798
2017-10-19 $35.02 $35.32 $34.92 $35.08 $26.86 224,631
2017-10-18 $35.20 $35.50 $35.01 $35.28 $27.01 148,764
2017-10-17 $35.05 $35.35 $34.80 $35.13 $26.90 448,947
2017-10-16 $35.31 $35.61 $35.13 $35.22 $26.97 519,072
2017-10-13 $35.25 $35.63 $35.15 $35.30 $27.03 260,391
2017-10-12 $35.00 $35.55 $34.99 $35.19 $26.95 321,887
2017-10-11 $35.01 $35.21 $34.73 $34.94 $26.75 296,572
2017-10-10 $34.84 $35.09 $34.75 $35.01 $26.81 704,270
2017-10-09 $34.89 $35.16 $34.56 $34.80 $26.65 514,132
2017-10-06 $34.92 $34.92 $34.45 $34.79 $26.64 475,767
2017-10-05 $35.36 $35.36 $34.94 $34.99 $26.79 431,860
2017-10-04 $35.07 $35.33 $34.80 $35.30 $27.03 356,374
2017-10-03 $34.97 $35.11 $34.57 $35.07 $26.85 708,716
2017-10-02 $34.74 $35.22 $34.74 $35.20 $26.95 678,828
2017-09-29 $34.31 $34.93 $34.20 $34.84 $26.68 687,743
2017-09-28 $34.46 $34.56 $34.00 $34.36 $26.31 445,392
2017-09-27 $34.34 $34.50 $33.80 $34.44 $26.37 1,012,675
2017-09-26 $34.00 $34.00 $33.59 $33.82 $25.90 547,831
2017-09-25 $33.93 $34.03 $33.35 $33.88 $25.94 424,869
2017-09-22 $33.66 $33.98 $33.62 $33.96 $26.00 472,724
2017-09-21 $34.07 $34.11 $33.52 $33.54 $25.68 211,446
2017-09-20 $34.05 $34.34 $33.92 $34.00 $26.03 349,974
2017-09-19 $33.60 $34.06 $33.59 $33.85 $25.92 440,084
2017-09-18 $33.26 $33.69 $33.26 $33.52 $25.67 809,989
2017-09-15 $33.23 $33.64 $33.12 $33.26 $25.47 886,282
2017-09-14 $32.81 $33.37 $32.81 $33.22 $25.44 355,334
2017-09-13 $33.73 $33.73 $32.79 $33.04 $25.30 961,889
2017-09-12 $34.04 $34.04 $33.65 $34.00 $26.03 331,664
2017-09-11 $33.87 $34.32 $33.49 $33.59 $25.72 580,916
2017-09-08 $33.15 $33.47 $32.99 $33.39 $25.57 639,361
2017-09-07 $33.50 $33.50 $33.09 $33.21 $25.43 484,473
2017-09-06 $32.96 $33.70 $32.86 $33.42 $25.59 428,778
2017-09-05 $34.74 $34.74 $33.08 $33.42 $25.59 822,188
2017-09-01 $34.64 $34.88 $34.64 $34.79 $26.64 349,067
2017-08-31 $34.13 $34.71 $34.02 $34.56 $26.46 357,198
2017-08-30 $34.13 $34.23 $33.69 $34.17 $26.16 406,076
2017-08-29 $34.42 $34.43 $33.86 $34.16 $26.16 581,255
2017-08-28 $35.26 $35.51 $34.94 $35.13 $26.90 503,394
2017-08-25 $35.00 $35.54 $35.00 $35.28 $27.01 434,249
2017-08-24 $34.91 $34.97 $34.52 $34.82 $26.66 418,483
2017-08-23 $34.21 $34.85 $34.21 $34.74 $26.60 441,950
2017-08-22 $34.41 $34.78 $34.16 $34.50 $26.42 1,135,489
2017-08-21 $34.37 $34.62 $34.27 $34.50 $26.42 645,659
2017-08-18 $34.93 $34.93 $34.14 $34.31 $26.27 675,217
2017-08-17 $35.00 $35.22 $34.51 $34.71 $26.58 701,690
2017-08-16 $35.26 $35.52 $35.00 $35.23 $26.98 677,226
2017-08-15 $35.61 $35.73 $34.88 $35.20 $26.71 667,166
2017-08-14 $35.79 $36.25 $35.39 $35.69 $27.08 689,875
2017-08-11 $35.15 $35.64 $35.01 $35.59 $27.01 596,235
2017-08-10 $35.64 $35.64 $35.11 $35.30 $26.79 1,350,476
2017-08-09 $35.51 $35.83 $35.39 $35.77 $27.14 1,380,858
2017-08-08 $35.70 $35.85 $34.70 $35.48 $26.92 1,094,212
2017-08-07 $34.17 $34.24 $33.81 $34.08 $25.86 840,764
2017-08-04 $33.72 $34.43 $33.72 $34.13 $25.90 699,318
2017-08-03 $33.22 $33.75 $33.19 $33.52 $25.44 540,537
2017-08-02 $33.42 $33.88 $32.50 $33.53 $25.44 754,342
2017-08-01 $33.72 $34.11 $33.59 $34.02 $25.82 435,560
2017-07-31 $32.86 $33.56 $32.86 $33.49 $25.41 603,217
2017-07-28 $33.28 $33.38 $32.72 $32.86 $24.93 450,859
2017-07-27 $34.22 $34.34 $32.88 $33.19 $25.19 807,130
2017-07-26 $34.37 $34.52 $33.93 $34.00 $25.80 449,206
2017-07-25 $34.14 $34.54 $34.02 $34.37 $26.08 1,100,350
2017-07-24 $32.91 $33.67 $32.84 $33.66 $25.54 561,280
2017-07-21 $33.25 $33.63 $32.92 $33.10 $25.12 705,253
2017-07-20 $33.47 $33.78 $33.02 $33.52 $25.44 400,635
2017-07-19 $33.67 $33.97 $33.19 $33.52 $25.44 626,222
2017-07-18 $33.84 $34.08 $33.60 $33.74 $25.60 576,020
2017-07-17 $34.10 $34.15 $33.75 $33.82 $25.66 763,919
2017-07-14 $34.04 $34.25 $33.76 $34.00 $25.80 1,377,113
2017-07-13 $33.79 $34.25 $33.50 $34.08 $25.86 447,109
2017-07-12 $33.27 $33.95 $33.16 $33.78 $25.63 503,028
2017-07-11 $33.58 $33.58 $32.80 $33.24 $25.22 941,150
2017-07-10 $32.57 $33.61 $32.57 $33.58 $25.48 639,580
2017-07-07 $31.78 $32.51 $31.67 $32.49 $24.65 608,391
2017-07-06 $32.33 $32.38 $31.60 $31.60 $23.98 1,204,925
2017-07-05 $32.48 $32.75 $32.23 $32.65 $24.78 733,308
2017-07-03 $32.92 $33.12 $32.02 $32.50 $24.66 1,621,772
2017-06-30 $33.49 $33.53 $32.96 $33.11 $25.12 2,260,692
2017-06-29 $34.00 $34.15 $32.71 $33.56 $25.47 1,600,194
2017-06-28 $33.11 $34.42 $33.01 $33.66 $25.54 1,533,744
2017-06-27 $33.21 $33.40 $32.87 $33.06 $25.09 728,650
2017-06-26 $33.03 $33.49 $32.80 $33.20 $25.19 788,834
2017-06-23 $33.06 $33.29 $32.81 $32.90 $24.97 765,763
2017-06-22 $32.86 $33.14 $32.82 $33.09 $25.11 1,529,081
2017-06-21 $32.94 $33.40 $32.84 $32.87 $24.94 896,921
2017-06-20 $32.94 $33.31 $32.57 $32.89 $24.96 907,335
2017-06-19 $32.78 $33.20 $32.74 $33.15 $25.16 908,733
2017-06-16 $33.15 $33.20 $32.43 $32.43 $24.61 7,133,036
2017-06-15 $33.36 $33.44 $32.75 $33.11 $25.12 1,548,560
2017-06-14 $33.83 $34.03 $33.15 $33.99 $25.79 2,342,817
2017-06-13 $32.56 $33.25 $32.27 $32.74 $24.84 1,286,492
2017-06-12 $31.64 $32.62 $31.51 $32.29 $24.50 1,863,818
2017-06-09 $31.50 $32.05 $31.34 $31.71 $24.06 2,261,378
2017-06-08 $31.78 $31.98 $31.45 $31.78 $24.12 2,107,233
2017-06-07 $31.96 $32.18 $31.18 $31.70 $24.05 2,269,492
2017-06-06 $32.74 $33.14 $31.35 $31.60 $23.98 6,027,294
2017-06-05 $33.67 $34.85 $32.74 $33.09 $25.11 2,782,824
2017-06-02 $33.07 $33.68 $33.00 $33.29 $25.26 5,127,295
2017-06-01 $31.15 $34.11 $31.15 $33.94 $25.75 5,878,870
2017-05-31 $30.69 $31.58 $30.24 $31.28 $23.74 2,893,922
2017-05-30 $30.75 $31.00 $30.57 $30.60 $23.22 1,069,310
2017-05-26 $14.09 $14.30 $14.01 $14.17 $22.79 26,958,923
2017-05-25 $14.38 $14.45 $14.16 $14.25 $22.91 2,219,582
2017-05-24 $14.41 $14.44 $14.27 $14.35 $23.08 1,811,725
2017-05-23 $14.45 $14.55 $14.34 $14.52 $23.35 1,348,053
2017-05-22 $14.41 $14.55 $14.34 $14.52 $23.35 947,274
2017-05-19 $14.10 $14.40 $14.07 $14.38 $23.12 976,097
2017-05-18 $13.86 $14.17 $13.85 $14.12 $22.71 889,007
2017-05-17 $14.10 $14.20 $13.76 $13.85 $22.27 1,489,400
2017-05-16 $14.59 $14.61 $14.26 $14.28 $22.96 1,643,036
2017-05-15 $14.71 $14.81 $14.61 $14.62 $23.51 1,491,092
2017-05-12 $14.47 $14.76 $14.47 $14.49 $23.30 1,528,658
2017-05-11 $14.39 $14.56 $14.36 $14.45 $23.24 1,234,236
2017-05-10 $14.26 $14.46 $14.23 $14.43 $23.20 1,365,320
2017-05-09 $14.17 $14.22 $14.06 $14.09 $22.66 2,230,134
2017-05-08 $13.92 $13.98 $13.73 $13.83 $22.24 1,575,500
2017-05-05 $13.80 $13.95 $13.71 $13.76 $22.13 1,231,340
2017-05-04 $13.72 $14.08 $13.70 $13.74 $22.09 2,298,803
2017-05-03 $13.36 $13.74 $13.34 $13.70 $22.03 1,194,326
2017-05-02 $13.53 $13.65 $13.47 $13.63 $21.92 774,512
2017-05-01 $13.76 $13.76 $13.53 $13.54 $21.77 666,156
2017-04-28 $13.67 $13.75 $13.55 $13.66 $21.97 968,663
2017-04-27 $13.57 $13.78 $13.52 $13.78 $22.16 1,068,185
2017-04-26 $13.44 $13.69 $13.43 $13.56 $21.80 1,070,598
2017-04-25 $13.53 $13.64 $13.40 $13.45 $21.63 967,863
2017-04-24 $13.51 $13.60 $13.43 $13.43 $21.60 1,269,918
2017-04-21 $13.25 $13.33 $13.10 $13.15 $21.15 1,100,419
2017-04-20 $13.30 $13.41 $13.07 $13.22 $21.26 1,930,831
2017-04-19 $13.37 $13.44 $13.18 $13.23 $21.27 1,001,464
2017-04-18 $13.16 $13.24 $12.96 $13.17 $21.18 1,215,598
2017-04-17 $13.00 $13.25 $12.96 $13.25 $21.31 608,211
2017-04-13 $13.18 $13.24 $12.99 $13.00 $20.90 622,726
2017-04-12 $13.08 $13.28 $13.05 $13.22 $21.26 675,338
2017-04-11 $13.00 $13.24 $12.94 $13.12 $21.10 1,264,008
2017-04-10 $12.88 $13.01 $12.83 $12.89 $20.73 463,054
2017-04-07 $12.89 $12.95 $12.80 $12.81 $20.60 527,528
2017-04-06 $12.85 $12.96 $12.75 $12.96 $20.84 455,759
2017-04-05 $13.15 $13.16 $12.86 $12.86 $20.68 690,379
2017-04-04 $13.05 $13.14 $12.99 $13.09 $21.05 678,365
2017-04-03 $13.32 $13.38 $13.24 $13.32 $21.42 1,158,795
2017-03-31 $13.08 $13.27 $13.05 $13.20 $21.23 833,505
2017-03-30 $13.11 $13.20 $13.03 $13.11 $21.08 1,686,399
2017-03-29 $12.88 $12.95 $12.80 $12.90 $20.74 542,514
2017-03-28 $12.71 $12.94 $12.68 $12.92 $20.78 586,480
2017-03-27 $12.74 $12.82 $12.60 $12.66 $20.36 507,148
2017-03-24 $12.72 $12.84 $12.64 $12.73 $20.47 605,471
2017-03-23 $12.68 $12.87 $12.65 $12.71 $20.44 435,448
2017-03-22 $12.57 $12.72 $12.50 $12.70 $20.42 684,808
2017-03-21 $13.05 $13.12 $12.58 $12.65 $20.34 1,582,426
2017-03-20 $12.86 $12.95 $12.77 $12.86 $20.68 692,332
2017-03-17 $12.96 $13.01 $12.78 $12.82 $20.61 1,176,621
2017-03-16 $12.92 $13.01 $12.89 $12.96 $20.84 661,020
2017-03-15 $12.55 $12.81 $12.53 $12.78 $20.55 585,863
2017-03-14 $12.57 $12.61 $12.01 $12.47 $20.05 550,480
2017-03-13 $12.63 $12.72 $12.63 $12.68 $20.39 441,622
2017-03-10 $12.59 $12.73 $12.56 $12.66 $20.36 423,924
2017-03-09 $12.61 $12.61 $12.46 $12.47 $20.05 561,218
2017-03-08 $12.55 $12.64 $12.45 $12.46 $20.04 510,481
2017-03-07 $12.45 $12.56 $12.40 $12.42 $19.97 640,422
2017-03-06 $12.42 $12.56 $12.38 $12.45 $20.02 818,251
2017-03-03 $12.43 $12.49 $12.33 $12.33 $19.83 643,792
2017-03-02 $12.60 $12.65 $12.36 $12.36 $19.88 704,931
2017-03-01 $12.70 $12.74 $12.47 $12.61 $20.28 983,306
2017-02-28 $12.58 $12.75 $12.55 $12.66 $20.36 712,090
2017-02-27 $12.39 $12.74 $12.36 $12.71 $20.44 401,524
2017-02-24 $12.46 $12.50 $12.35 $12.50 $20.10 898,055
2017-02-23 $12.77 $12.82 $12.55 $12.62 $20.29 1,048,132
2017-02-22 $12.79 $12.87 $12.68 $12.72 $20.45 856,327
2017-02-21 $12.77 $12.86 $12.69 $12.79 $20.57 1,183,189
2017-02-17 $12.39 $12.47 $12.30 $12.45 $20.02 244,444
2017-02-16 $12.53 $12.53 $12.37 $12.41 $19.96 326,779
2017-02-15 $12.43 $12.56 $12.39 $12.55 $20.18 409,836
2017-02-14 $12.45 $12.54 $12.34 $12.53 $20.15 777,383
2017-02-13 $12.22 $12.45 $12.21 $12.41 $19.96 724,639
2017-02-10 $12.13 $12.20 $12.03 $12.12 $19.49 643,722
2017-02-09 $12.01 $12.08 $11.96 $12.08 $19.42 478,368
2017-02-08 $12.20 $12.25 $11.96 $12.08 $19.42 996,204
2017-02-07 $12.27 $12.31 $12.06 $12.16 $19.55 669,684
2017-02-06 $12.23 $12.25 $12.15 $12.20 $19.62 443,510
2017-02-03 $12.38 $12.38 $12.22 $12.35 $19.86 885,290
2017-02-02 $12.23 $12.29 $12.08 $12.24 $19.68 756,332
2017-02-01 $12.38 $12.44 $12.16 $12.35 $19.86 825,844
2017-01-31 $12.40 $12.54 $12.38 $12.50 $20.10 592,788
2017-01-30 $12.30 $12.43 $12.24 $12.40 $19.94 910,654
2017-01-27 $12.51 $12.61 $12.23 $12.42 $19.97 1,566,357
2017-01-26 $12.96 $13.04 $12.55 $12.66 $20.36 1,254,367
2017-01-25 $12.90 $12.98 $12.63 $12.76 $20.52 814,532
2017-01-24 $13.40 $13.41 $12.83 $12.87 $20.70 1,178,481
2017-01-23 $13.47 $13.53 $13.29 $13.37 $21.50 379,559
2017-01-20 $13.46 $13.64 $13.46 $13.55 $21.79 317,753
2017-01-19 $13.48 $13.57 $13.39 $13.48 $21.68 423,985
2017-01-18 $13.45 $13.64 $13.36 $13.45 $21.63 716,558
2017-01-17 $13.18 $13.39 $13.03 $13.09 $21.05 754,516
2017-01-13 $13.51 $13.66 $13.20 $13.25 $21.31 542,167
2017-01-12 $13.61 $13.61 $13.33 $13.48 $21.68 416,988
2017-01-11 $13.54 $13.68 $13.41 $13.67 $21.98 428,064
2017-01-10 $13.53 $13.68 $13.41 $13.54 $21.77 521,642
2017-01-09 $13.59 $13.66 $13.42 $13.55 $21.79 745,491
2017-01-06 $13.68 $13.71 $13.36 $13.66 $21.97 531,285
2017-01-05 $13.75 $13.90 $13.51 $13.65 $21.95 738,013
2017-01-04 $13.58 $13.78 $13.53 $13.72 $22.06 748,914
2017-01-03 $13.55 $13.80 $13.33 $13.45 $21.63 1,024,172
2016-12-30 $13.47 $13.55 $13.21 $13.27 $21.34 352,583
2016-12-29 $13.37 $13.63 $13.30 $13.41 $21.56 493,731
2016-12-28 $13.64 $13.66 $13.32 $13.33 $21.43 369,521
2016-12-27 $13.66 $13.79 $13.60 $13.68 $22.00 113,027
2016-12-23 $13.60 $13.66 $13.51 $13.62 $21.90 135,851
2016-12-22 $13.63 $13.63 $13.48 $13.55 $21.79 253,356
2016-12-21 $13.64 $13.74 $13.48 $13.64 $21.93 396,745
2016-12-20 $13.49 $13.69 $13.27 $13.69 $22.01 546,960
2016-12-19 $13.50 $13.66 $13.38 $13.66 $21.97 569,417
2016-12-16 $13.61 $13.72 $13.39 $13.47 $21.66 1,579,372
2016-12-15 $13.39 $13.61 $13.35 $13.57 $21.82 571,303
2016-12-14 $13.44 $13.71 $13.34 $13.36 $21.48 791,691
2016-12-13 $13.79 $13.79 $13.45 $13.52 $21.74 635,310
2016-12-12 $13.95 $14.03 $13.67 $13.68 $22.00 653,281
2016-12-09 $14.18 $14.18 $13.81 $14.14 $22.74 464,197
2016-12-08 $13.92 $14.28 $13.84 $14.25 $22.91 821,667
2016-12-07 $13.75 $13.95 $13.57 $13.84 $22.25 1,187,731
2016-12-06 $13.63 $13.80 $13.51 $13.77 $22.14 455,435
2016-12-05 $13.61 $13.74 $13.56 $13.72 $22.06 355,758
2016-12-02 $13.76 $13.76 $13.52 $13.54 $21.77 459,884
2016-12-01 $13.60 $13.94 $13.55 $13.79 $22.17 482,076
2016-11-30 $13.63 $13.64 $13.33 $13.50 $21.71 657,040
2016-11-29 $13.82 $13.86 $13.13 $13.54 $21.77 855,914
2016-11-28 $14.11 $14.11 $13.82 $13.89 $22.34 442,439
2016-11-25 $14.07 $14.19 $14.02 $14.17 $22.79 157,944
2016-11-23 $14.14 $14.21 $13.89 $14.00 $22.51 530,609
2016-11-22 $14.20 $14.22 $13.97 $14.18 $22.80 407,695
2016-11-21 $14.08 $14.19 $13.99 $14.19 $22.82 475,619
2016-11-18 $14.00 $14.12 $13.88 $14.08 $22.64 420,507
2016-11-17 $14.18 $14.25 $13.87 $13.92 $22.38 759,386
2016-11-16 $13.96 $14.28 $13.96 $14.18 $22.80 603,280
2016-11-15 $13.97 $14.14 $13.88 $14.09 $22.66 924,731
2016-11-14 $13.70 $14.07 $13.70 $14.05 $22.59 1,102,636
2016-11-11 $13.45 $13.76 $13.28 $13.70 $22.03 922,934
2016-11-10 $13.24 $13.78 $13.24 $13.63 $21.92 1,044,331
2016-11-09 $12.47 $13.31 $12.45 $13.23 $21.27 1,155,998
2016-11-08 $12.68 $12.71 $12.45 $12.59 $20.24 705,303
2016-11-07 $12.75 $12.80 $12.58 $12.78 $20.55 707,106
2016-11-04 $12.34 $12.64 $12.23 $12.47 $20.05 1,097,517
2016-11-03 $12.36 $12.53 $12.32 $12.36 $19.88 649,067
2016-11-02 $12.63 $12.66 $12.33 $12.39 $19.92 718,086
2016-11-01 $12.87 $12.93 $12.66 $12.74 $20.49 709,077
2016-10-31 $12.82 $12.98 $12.76 $12.82 $20.61 821,813
2016-10-28 $12.70 $13.08 $12.67 $12.76 $20.52 1,165,831
2016-10-27 $13.08 $13.08 $12.60 $12.65 $20.34 987,289
2016-10-26 $13.11 $13.41 $12.97 $12.99 $20.89 1,127,049
2016-10-25 $13.75 $13.78 $13.22 $13.37 $21.50 1,421,355
2016-10-24 $14.08 $14.08 $13.89 $13.93 $22.40 898,582
2016-10-21 $13.93 $14.08 $13.52 $13.82 $22.22 1,282,128
2016-10-20 $14.19 $14.29 $14.04 $14.11 $22.69 448,916
2016-10-19 $14.24 $14.29 $14.11 $14.23 $22.88 345,535
2016-10-18 $14.31 $14.37 $14.10 $14.18 $22.80 280,294
2016-10-17 $14.20 $14.28 $13.96 $14.11 $22.69 619,580
2016-10-14 $14.43 $14.52 $14.10 $14.21 $22.85 464,519
2016-10-13 $14.29 $14.39 $14.16 $14.30 $22.99 790,012
2016-10-12 $14.38 $14.52 $14.29 $14.44 $23.22 571,542
2016-10-11 $14.59 $14.63 $14.20 $14.34 $23.06 641,237
2016-10-10 $14.50 $14.77 $14.45 $14.70 $23.64 911,693
2016-10-07 $14.41 $14.43 $13.91 $14.39 $23.14 1,580,162
2016-10-06 $14.89 $15.01 $14.46 $14.48 $23.28 1,204,969
2016-10-05 $15.14 $15.21 $14.87 $14.94 $24.02 1,068,130
2016-10-04 $15.45 $15.60 $14.80 $15.02 $24.15 3,110,999
2016-10-03 $16.00 $16.62 $15.50 $15.70 $25.25 8,288,472
2016-09-30 $13.94 $14.09 $13.82 $14.01 $22.53 701,125
2016-09-29 $13.88 $14.02 $13.69 $13.80 $22.19 540,176
2016-09-28 $13.90 $13.94 $13.69 $13.94 $22.42 591,551
2016-09-27 $13.77 $13.82 $13.66 $13.79 $22.17 364,382
2016-09-26 $13.95 $14.03 $13.77 $13.78 $22.16 414,230
2016-09-23 $14.17 $14.26 $14.08 $14.08 $22.64 538,504
2016-09-22 $14.20 $14.29 $14.17 $14.24 $22.90 569,060
2016-09-21 $14.02 $14.09 $13.92 $14.04 $22.58 520,740
2016-09-20 $14.09 $14.09 $13.90 $13.91 $22.37 487,276
2016-09-19 $13.92 $14.12 $13.90 $13.92 $22.38 531,413
2016-09-16 $13.83 $13.88 $13.69 $13.85 $22.27 908,960
2016-09-15 $13.80 $14.05 $13.75 $13.98 $22.48 679,344
2016-09-14 $14.05 $14.12 $13.75 $13.80 $22.19 756,171
2016-09-13 $14.10 $14.16 $13.91 $14.00 $22.51 901,780
2016-09-12 $13.88 $14.36 $13.85 $14.30 $22.99 991,070
2016-09-09 $14.44 $14.49 $14.01 $14.05 $22.59 1,209,919
2016-09-08 $14.74 $14.79 $14.55 $14.56 $23.41 828,783
2016-09-07 $14.68 $14.80 $14.65 $14.78 $23.77 944,891
2016-09-06 $14.80 $14.80 $14.61 $14.72 $23.67 410,970
2016-09-02 $14.75 $14.86 $14.66 $14.75 $23.72 477,205
2016-09-01 $14.92 $14.96 $14.54 $14.66 $23.57 538,507
2016-08-31 $14.98 $15.03 $14.78 $14.87 $23.91 610,396
2016-08-30 $14.88 $15.03 $14.83 $15.00 $24.12 545,271
2016-08-29 $14.69 $14.92 $14.64 $14.87 $23.91 754,604
2016-08-26 $14.56 $14.77 $14.52 $14.64 $23.54 515,241
2016-08-25 $14.51 $14.65 $14.51 $14.55 $23.40 402,947
2016-08-24 $14.76 $14.77 $14.58 $14.61 $23.49 314,705
2016-08-23 $14.70 $14.80 $14.64 $14.76 $23.73 376,586
2016-08-22 $14.68 $14.70 $14.51 $14.58 $23.44 275,578
2016-08-19 $14.65 $14.76 $14.62 $14.71 $23.65 311,372
2016-08-18 $14.54 $14.75 $14.46 $14.72 $23.67 381,944
2016-08-17 $14.55 $14.61 $14.47 $14.54 $23.38 347,076
2016-08-16 $14.74 $14.74 $14.54 $14.55 $23.40 439,072
2016-08-15 $14.79 $14.85 $14.70 $14.78 $23.77 333,454
2016-08-12 $14.67 $14.75 $14.60 $14.69 $23.62 376,915
2016-08-11 $14.72 $14.83 $14.69 $14.74 $23.70 436,942
2016-08-10 $14.72 $14.77 $14.58 $14.64 $23.54 317,606
2016-08-09 $14.74 $14.77 $14.60 $14.68 $23.61 517,627
2016-08-08 $14.90 $14.93 $14.64 $14.71 $23.65 1,074,984
2016-08-05 $14.79 $15.11 $14.75 $14.97 $24.07 638,375
2016-08-04 $14.72 $14.76 $14.58 $14.62 $23.51 423,043
2016-08-03 $14.60 $14.79 $14.50 $14.76 $23.73 606,920
2016-08-02 $14.86 $14.93 $14.53 $14.58 $23.44 598,842
2016-08-01 $15.10 $15.18 $14.86 $14.93 $24.01 914,508
2016-07-29 $14.90 $15.19 $14.89 $15.10 $24.28 1,080,286
2016-07-28 $14.95 $15.04 $14.78 $14.93 $24.01 1,025,749
2016-07-27 $14.96 $15.11 $14.83 $14.99 $24.10 1,134,091
2016-07-26 $14.60 $14.92 $14.59 $14.91 $23.98 1,261,530
2016-07-25 $14.79 $14.86 $14.64 $14.77 $23.75 1,356,558
2016-07-22 $14.77 $14.85 $14.73 $14.82 $23.83 792,404
2016-07-21 $14.75 $14.82 $14.69 $14.76 $23.73 674,131
2016-07-20 $14.79 $14.89 $14.59 $14.78 $23.77 536,018
2016-07-19 $14.81 $14.86 $14.67 $14.73 $23.69 794,304
2016-07-18 $14.93 $14.99 $14.81 $14.92 $23.99 650,432
2016-07-15 $14.88 $14.94 $14.68 $14.94 $24.02 867,945
2016-07-14 $15.17 $15.40 $14.71 $14.78 $23.77 1,276,527
2016-07-13 $14.85 $14.89 $14.52 $14.87 $23.91 2,096,152
2016-07-12 $14.54 $14.84 $14.54 $14.77 $23.75 683,639
2016-07-11 $14.18 $14.41 $14.17 $14.35 $23.08 412,658
2016-07-08 $13.86 $14.10 $13.83 $14.06 $22.61 670,012
2016-07-07 $13.62 $13.77 $13.49 $13.63 $21.92 619,254
2016-07-06 $13.50 $13.69 $13.40 $13.63 $21.92 697,684
2016-07-05 $13.79 $13.80 $13.50 $13.65 $21.95 488,576
2016-07-01 $13.92 $14.27 $13.86 $13.99 $22.50 693,627
2016-06-30 $13.63 $13.93 $13.42 $13.92 $22.38 949,008
2016-06-29 $13.48 $13.66 $13.29 $13.62 $21.90 572,949
2016-06-28 $13.41 $13.44 $12.99 $13.25 $21.31 828,330
2016-06-27 $13.69 $13.69 $13.07 $13.14 $21.13 1,258,704
2016-06-24 $14.06 $14.28 $13.91 $13.95 $22.43 1,281,651
2016-06-23 $14.82 $14.98 $14.80 $14.98 $24.09 577,568
2016-06-22 $14.63 $14.77 $14.52 $14.53 $23.36 536,691
2016-06-21 $14.77 $14.77 $14.59 $14.64 $23.54 501,705
2016-06-20 $14.95 $15.03 $14.69 $14.71 $23.65 533,306
2016-06-17 $14.47 $14.66 $14.44 $14.60 $23.48 892,802
2016-06-16 $14.27 $14.46 $14.14 $14.44 $23.22 525,628
2016-06-15 $14.41 $14.74 $14.29 $14.46 $23.25 730,993
2016-06-14 $14.40 $14.57 $14.24 $14.29 $22.98 577,711
2016-06-13 $14.39 $14.64 $14.33 $14.49 $23.30 785,797
2016-06-10 $14.77 $14.84 $14.48 $14.50 $23.32 804,265
2016-06-09 $15.06 $15.09 $14.89 $14.97 $24.07 575,048
2016-06-08 $15.17 $15.28 $15.14 $15.17 $24.39 694,906
2016-06-07 $15.42 $15.44 $15.14 $15.16 $24.38 767,881
2016-06-06 $15.16 $15.57 $15.16 $15.42 $24.80 710,293
2016-06-03 $15.00 $15.22 $14.81 $15.15 $24.36 658,762
2016-06-02 $14.99 $15.07 $14.92 $15.06 $24.22 426,517
2016-06-01 $15.00 $15.18 $14.90 $15.12 $24.31 387,236
2016-05-31 $15.20 $15.25 $15.07 $15.18 $24.41 505,403
2016-05-27 $14.96 $15.16 $14.96 $15.13 $24.33 434,139
2016-05-26 $14.97 $15.06 $14.90 $14.92 $23.99 408,665
2016-05-25 $14.98 $15.09 $14.84 $14.96 $24.06 659,702
2016-05-24 $14.67 $14.94 $14.67 $14.88 $23.93 722,168
2016-05-23 $14.27 $14.62 $14.23 $14.50 $23.32 1,095,730
2016-05-20 $14.14 $14.40 $14.03 $14.28 $22.96 653,900
2016-05-19 $14.20 $14.29 $13.84 $14.07 $22.62 762,529
2016-05-18 $14.09 $14.49 $13.99 $14.32 $23.03 820,316
2016-05-17 $14.26 $14.54 $14.09 $14.14 $22.74 843,501
2016-05-16 $14.16 $14.38 $14.16 $14.26 $22.93 670,143
2016-05-13 $14.22 $14.48 $14.01 $14.13 $22.72 749,443
2016-05-12 $13.88 $14.44 $13.88 $14.30 $22.99 1,143,237
2016-05-11 $14.58 $14.69 $14.35 $14.36 $23.09 523,526
2016-05-10 $14.42 $14.74 $14.42 $14.66 $23.57 698,140
2016-05-09 $14.31 $14.42 $14.17 $14.29 $22.98 371,840
2016-05-06 $14.00 $14.42 $14.00 $14.34 $23.06 602,335
2016-05-05 $14.20 $14.31 $14.05 $14.13 $22.72 568,687
2016-05-04 $14.28 $14.46 $14.07 $14.23 $22.88 656,072
2016-05-03 $14.55 $14.58 $14.18 $14.46 $23.25 650,298
2016-05-02 $14.61 $14.75 $14.39 $14.74 $23.70 729,633
2016-04-29 $14.65 $14.74 $14.41 $14.60 $23.48 816,666
2016-04-28 $15.19 $15.21 $14.74 $14.79 $23.78 946,126
2016-04-27 $15.21 $15.54 $15.13 $15.44 $24.83 1,026,822
2016-04-26 $15.22 $15.47 $14.95 $15.21 $24.46 1,848,057
2016-04-25 $15.47 $15.57 $15.28 $15.44 $24.83 1,363,678
2016-04-22 $15.50 $15.73 $15.42 $15.58 $25.05 1,024,117
2016-04-21 $15.71 $15.80 $15.52 $15.58 $25.05 676,156
2016-04-20 $15.57 $15.78 $15.52 $15.71 $25.26 615,479
2016-04-19 $15.20 $15.58 $15.17 $15.53 $24.97 966,651
2016-04-18 $14.99 $15.17 $14.67 $15.12 $24.31 594,095
2016-04-15 $15.27 $15.35 $15.06 $15.14 $24.35 617,655
2016-04-14 $15.14 $15.36 $15.06 $15.27 $24.55 652,462
2016-04-13 $14.72 $15.33 $14.67 $15.14 $24.35 1,046,727
2016-04-12 $14.17 $14.53 $14.13 $14.48 $23.28 655,443
2016-04-11 $14.11 $14.43 $14.11 $14.17 $22.79 614,616
2016-04-08 $14.14 $14.14 $13.92 $13.98 $22.48 793,676
2016-04-07 $14.28 $14.29 $13.82 $13.95 $22.43 958,545
2016-04-06 $14.26 $14.66 $14.22 $14.41 $23.17 819,125
2016-04-05 $14.19 $14.29 $14.01 $14.22 $22.87 810,280
2016-04-04 $14.70 $14.70 $14.39 $14.42 $23.19 562,429
2016-04-01 $14.47 $14.70 $14.33 $14.67 $23.59 670,915
2016-03-31 $14.66 $14.77 $14.55 $14.63 $23.53 593,405
2016-03-30 $14.57 $14.90 $14.57 $14.69 $23.62 894,101
2016-03-29 $13.83 $14.53 $13.58 $14.47 $23.27 1,164,002
2016-03-28 $14.02 $14.08 $13.85 $13.87 $22.30 869,142
2016-03-24 $14.00 $14.03 $13.80 $14.01 $22.53 518,600
2016-03-23 $14.22 $14.24 $14.02 $14.14 $22.74 660,451
2016-03-22 $14.17 $14.35 $14.06 $14.24 $22.90 735,481
2016-03-21 $14.30 $14.46 $14.11 $14.32 $23.03 803,410
2016-03-18 $14.84 $14.84 $14.24 $14.31 $23.01 1,616,614
2016-03-17 $14.00 $14.83 $14.00 $14.66 $23.57 1,625,467
2016-03-16 $13.53 $14.10 $13.47 $14.04 $22.58 941,888
2016-03-15 $13.82 $13.84 $13.37 $13.58 $21.84 661,314
2016-03-14 $14.05 $14.12 $13.72 $13.95 $22.43 671,016
2016-03-11 $13.83 $14.25 $13.76 $14.15 $22.75 802,888
2016-03-10 $13.90 $13.90 $13.35 $13.54 $21.77 690,664
2016-03-09 $13.75 $13.90 $13.63 $13.76 $22.13 562,990
2016-03-08 $13.86 $13.99 $13.64 $13.67 $21.98 1,233,467
2016-03-07 $13.75 $14.03 $13.69 $14.02 $22.54 970,492
2016-03-04 $13.94 $14.06 $13.69 $13.86 $22.29 1,180,884
2016-03-03 $13.60 $13.98 $13.53 $13.91 $22.37 1,030,467
2016-03-02 $13.52 $13.56 $13.14 $13.47 $21.66 1,142,270
2016-03-01 $13.10 $13.61 $13.09 $13.54 $21.77 1,650,121
2016-02-29 $12.95 $13.11 $12.83 $12.93 $20.79 882,993
2016-02-26 $12.94 $13.07 $12.85 $12.93 $20.79 524,565
2016-02-25 $12.63 $12.80 $12.47 $12.80 $20.58 512,215
2016-02-24 $12.27 $12.70 $12.03 $12.62 $20.29 759,849
2016-02-23 $12.69 $12.75 $12.47 $12.51 $20.12 640,047
2016-02-22 $12.53 $12.94 $12.53 $12.78 $20.55 923,688
2016-02-19 $12.48 $12.56 $12.32 $12.36 $19.88 935,773
2016-02-18 $12.83 $12.84 $12.48 $12.63 $20.31 769,419
2016-02-17 $12.68 $13.21 $12.64 $12.79 $20.57 1,189,575
2016-02-16 $12.27 $12.65 $12.13 $12.55 $20.18 988,347
2016-02-12 $11.70 $12.17 $11.64 $12.05 $19.38 998,078
2016-02-11 $11.28 $11.61 $11.07 $11.47 $18.44 1,297,494
2016-02-10 $11.56 $12.07 $11.53 $11.61 $18.67 1,842,504
2016-02-09 $11.29 $11.77 $11.24 $11.51 $18.51 1,575,519
2016-02-08 $12.09 $12.09 $11.28 $11.57 $18.60 2,108,251
2016-02-05 $12.23 $12.65 $12.11 $12.31 $19.79 2,308,861
2016-02-04 $11.69 $12.36 $11.69 $12.30 $19.78 1,785,143
2016-02-03 $11.66 $11.87 $11.07 $11.76 $18.91 1,349,647
2016-02-02 $11.98 $12.00 $11.29 $11.55 $18.57 2,065,108
2016-02-01 $12.46 $12.54 $12.12 $12.23 $19.67 1,049,636
2016-01-29 $12.08 $12.64 $12.06 $12.59 $20.24 1,411,117
2016-01-28 $12.39 $12.43 $11.92 $11.97 $19.25 1,172,943
2016-01-27 $12.13 $12.36 $11.84 $11.97 $19.25 1,835,576
2016-01-26 $11.33 $12.48 $11.33 $12.25 $19.70 2,019,341
2016-01-25 $12.50 $12.63 $12.12 $12.13 $19.51 1,111,037
2016-01-22 $12.28 $12.62 $12.24 $12.60 $20.26 1,041,401
2016-01-21 $12.19 $12.66 $11.98 $12.02 $19.33 1,894,443
2016-01-20 $12.01 $12.27 $11.70 $12.15 $19.54 1,883,470
2016-01-19 $12.55 $12.56 $12.23 $12.31 $19.79 1,566,682
2016-01-15 $11.94 $12.41 $11.58 $12.34 $19.84 1,402,697
2016-01-14 $12.21 $12.51 $11.72 $12.43 $19.99 2,147,942
2016-01-13 $12.81 $12.91 $12.08 $12.14 $19.52 3,291,546
2016-01-12 $12.94 $13.21 $12.64 $12.96 $20.84 2,318,182
2016-01-11 $12.30 $12.93 $12.30 $12.81 $20.60 2,170,277
2016-01-08 $13.01 $13.09 $12.69 $12.71 $20.44 1,384,789
2016-01-07 $13.18 $13.40 $12.85 $12.88 $20.71 1,045,013
2016-01-06 $13.56 $13.68 $13.39 $13.53 $21.76 1,023,353
2016-01-05 $13.81 $13.91 $13.68 $13.82 $22.22 621,573
2016-01-04 $13.88 $13.88 $13.60 $13.77 $22.14 1,034,737
2015-12-31 $14.05 $14.32 $13.96 $14.09 $22.66 861,830
2015-12-30 $14.31 $14.41 $14.12 $14.16 $22.77 481,681
2015-12-29 $14.36 $14.50 $14.27 $14.36 $23.09 396,841
2015-12-28 $14.15 $14.26 $14.05 $14.25 $22.91 610,197
2015-12-24 $14.26 $14.34 $14.15 $14.23 $22.88 233,396
2015-12-23 $13.88 $14.34 $13.86 $14.27 $22.95 713,883
2015-12-22 $13.63 $13.81 $13.55 $13.76 $22.13 579,966
2015-12-21 $13.49 $13.64 $13.43 $13.60 $21.87 528,164
2015-12-18 $13.64 $13.65 $13.36 $13.37 $21.50 1,197,683
2015-12-17 $14.06 $14.06 $13.67 $13.78 $22.16 658,371
2015-12-16 $14.02 $14.07 $13.68 $14.00 $22.51 1,171,105
2015-12-15 $13.68 $14.05 $13.66 $13.87 $22.30 1,714,686
2015-12-14 $13.77 $13.86 $13.36 $13.56 $21.80 1,595,909
2015-12-11 $14.16 $14.31 $13.73 $13.77 $22.14 1,089,507
2015-12-10 $14.15 $14.62 $14.00 $14.45 $23.24 974,509
2015-12-09 $14.36 $14.58 $14.10 $14.15 $22.75 1,092,308
2015-12-08 $14.59 $14.59 $14.36 $14.41 $23.17 1,572,789
2015-12-07 $15.04 $15.04 $14.70 $14.78 $23.77 1,000,466
2015-12-04 $14.62 $15.17 $14.59 $15.09 $24.27 1,317,307
2015-12-03 $15.18 $15.31 $14.57 $14.61 $23.49 1,422,464
2015-12-02 $15.80 $15.80 $15.04 $15.14 $24.35 1,599,445
2015-12-01 $15.87 $16.01 $15.74 $15.84 $25.47 822,299
2015-11-30 $15.85 $15.91 $15.73 $15.79 $25.39 777,412
2015-11-27 $15.89 $15.93 $15.77 $15.82 $25.44 239,805
2015-11-25 $15.76 $15.97 $15.72 $15.89 $25.55 457,657
2015-11-24 $15.59 $15.80 $15.47 $15.72 $25.28 583,371
2015-11-23 $15.69 $15.87 $15.57 $15.72 $25.28 539,325
2015-11-20 $15.79 $15.84 $15.66 $15.69 $25.23 452,421
2015-11-19 $15.78 $15.90 $15.67 $15.70 $25.25 493,285
2015-11-18 $15.38 $15.85 $15.34 $15.78 $25.37 1,023,432
2015-11-17 $15.41 $15.61 $15.27 $15.30 $24.60 704,985
2015-11-16 $15.10 $15.46 $15.04 $15.39 $24.75 680,337
2015-11-13 $15.24 $15.42 $15.08 $15.13 $24.33 723,105
2015-11-12 $15.66 $15.68 $15.31 $15.33 $24.65 1,162,028
2015-11-11 $15.92 $15.99 $15.76 $15.80 $25.41 1,186,579
2015-11-10 $15.63 $15.87 $15.63 $15.84 $25.47 729,413
2015-11-09 $16.00 $16.03 $15.65 $15.70 $25.25 722,779
2015-11-06 $15.77 $16.06 $15.67 $16.01 $25.74 1,232,260
2015-11-05 $15.61 $15.66 $15.46 $15.61 $25.10 933,136
2015-11-04 $15.72 $15.83 $15.53 $15.60 $25.09 1,102,918
2015-11-03 $15.73 $15.88 $15.63 $15.75 $25.33 1,083,786
2015-11-02 $15.56 $16.03 $15.36 $15.91 $25.58 2,125,366
2015-10-30 $15.55 $15.62 $15.43 $15.53 $24.97 969,859
2015-10-29 $15.50 $15.74 $15.46 $15.54 $24.99 1,161,003
2015-10-28 $15.38 $15.74 $15.34 $15.54 $24.99 1,662,588
2015-10-27 $15.54 $15.61 $15.30 $15.35 $24.68 922,841
2015-10-26 $15.81 $15.91 $15.52 $15.61 $25.10 1,307,231
2015-10-23 $15.35 $16.02 $15.35 $15.85 $25.49 2,438,427
2015-10-22 $14.09 $15.36 $14.02 $15.20 $24.44 2,624,332
2015-10-21 $14.64 $14.73 $14.26 $14.27 $22.95 1,756,993
2015-10-20 $14.78 $14.84 $14.56 $14.60 $23.48 1,088,688
2015-10-19 $14.95 $15.01 $14.72 $14.79 $23.78 946,376
2015-10-16 $14.74 $15.11 $14.66 $15.08 $24.25 1,077,277
2015-10-15 $14.14 $14.74 $14.14 $14.70 $23.64 1,195,308
2015-10-14 $14.08 $14.22 $13.99 $14.08 $22.64 975,751
2015-10-13 $14.29 $14.37 $14.06 $14.06 $22.61 1,054,374
2015-10-12 $14.66 $14.68 $14.36 $14.39 $23.14 635,313
2015-10-09 $14.91 $14.97 $14.62 $14.67 $23.59 1,056,363
2015-10-08 $14.62 $14.90 $14.57 $14.86 $23.90 1,217,126
2015-10-07 $14.61 $14.72 $14.49 $14.70 $23.64 1,115,806
2015-10-06 $14.60 $14.65 $14.38 $14.52 $23.35 2,523,326
2015-10-05 $14.18 $14.68 $14.07 $14.65 $23.56 1,489,867
2015-10-02 $13.71 $14.06 $13.51 $13.99 $22.50 2,516,545
2015-10-01 $13.60 $13.93 $13.53 $13.92 $22.38 1,919,293
2015-09-30 $13.48 $13.61 $13.20 $13.60 $21.87 2,156,546
2015-09-29 $13.52 $13.61 $13.12 $13.29 $21.37 1,972,432
2015-09-28 $13.96 $14.01 $13.46 $13.49 $21.69 1,240,046
2015-09-25 $14.38 $14.39 $14.00 $14.01 $22.53 1,122,594
2015-09-24 $14.18 $14.28 $14.00 $14.15 $22.75 882,732
2015-09-23 $14.28 $14.44 $14.21 $14.33 $23.04 933,587
2015-09-22 $14.38 $14.47 $14.13 $14.24 $22.90 930,679
2015-09-21 $14.47 $14.66 $14.43 $14.60 $23.48 1,073,409
2015-09-18 $14.88 $14.99 $14.47 $14.50 $23.32 1,824,095
2015-09-17 $15.10 $15.28 $14.99 $15.01 $24.14 1,226,148
2015-09-16 $15.00 $15.25 $14.89 $15.12 $24.31 2,309,206
2015-09-15 $14.79 $15.01 $14.75 $14.93 $24.01 832,310
2015-09-14 $14.75 $14.90 $14.67 $14.81 $23.81 759,886
2015-09-11 $14.48 $14.74 $14.48 $14.72 $23.67 935,971
2015-09-10 $14.45 $14.76 $14.40 $14.55 $23.40 928,649
2015-09-09 $14.70 $14.78 $14.45 $14.47 $23.27 1,384,034
2015-09-08 $14.38 $14.54 $14.19 $14.48 $23.28 1,536,793

Janus Henderson Group plc (JHG) News Headlines

Unions Scored Big Victories In 2023: Why Don't More People Join Them?

Here’s a puzzler: unions representing autoworkers, screenwriters, and baristas scored big victories in 2023, public opinion of unions hit its highest…

investopedia.com Jan. 26, 2024

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.