Omega Healthcare Investors Inc (OHI) Exchange: NYSE

Data as of July 1, 2022

$27.70 ($0.44) 1.61%

Omega Healthcare Investors Inc - Daily Information
Click for more stock information on Omega Healthcare Investors Inc.
Daily Information Data
Date July 1, 2022
Open $27.26
Previous Close $27.70
High $27.88
Low $27.08
Adjusted Open $27.26
Previous Adjusted Close $27.70
Adjusted High $27.88
Adjusted Low $27.08

About Omega Healthcare Investors Inc (OHI)

Omega is a real estate investment trust that invests in the long-term healthcare industry, primarily in skilled nursing and assisted living facilities. Its portfolio of assets is operated by a diverse group of healthcare companies, predominantly in a triple-net lease structure. The assets span all regions within the United States, as well as in the United Kingdom.

Historical Stock Data for Omega Healthcare Investors Inc (OHI)

Date Open High Low Close Adj.Close Volume
2022-06-17 $27.26 $27.88 $27.08 $27.70 $27.70 4,325,370
2022-06-16 $28.01 $28.05 $27.12 $27.26 $27.26 3,252,468
2022-06-15 $27.76 $28.89 $27.68 $28.31 $28.31 2,903,339
2022-06-14 $28.25 $28.44 $27.28 $27.66 $27.66 3,234,955
2022-06-13 $29.45 $29.58 $28.16 $28.32 $28.32 2,721,579
2022-06-10 $29.68 $30.27 $29.48 $30.03 $30.03 2,399,689
2022-06-09 $29.46 $30.39 $29.42 $29.92 $29.92 2,980,181
2022-06-08 $29.71 $29.95 $29.27 $29.55 $29.55 1,968,132
2022-06-07 $28.55 $29.91 $28.52 $29.90 $29.90 1,699,391
2022-06-06 $29.08 $29.27 $28.62 $28.69 $28.69 1,610,777
2022-06-03 $29.08 $29.41 $28.91 $29.00 $29.00 1,458,648
2022-06-02 $29.37 $29.60 $28.68 $29.23 $29.23 1,292,087
2022-06-01 $29.77 $29.86 $29.04 $29.53 $29.53 1,619,315
2022-05-31 $29.51 $29.83 $29.43 $29.77 $29.77 2,030,694
2022-05-27 $29.61 $29.97 $29.47 $29.62 $29.62 1,159,758
2022-05-26 $29.76 $29.90 $29.37 $29.52 $29.52 1,952,143
2022-05-25 $29.13 $29.85 $29.02 $29.73 $29.73 1,814,895
2022-05-24 $28.48 $29.28 $27.82 $29.18 $29.18 2,904,585
2022-05-23 $28.94 $29.13 $28.35 $28.50 $28.50 1,632,455
2022-05-20 $28.92 $28.97 $28.16 $28.75 $28.75 2,780,845
2022-05-19 $29.63 $30.08 $28.68 $28.69 $28.69 4,324,485
2022-05-18 $30.00 $30.50 $29.64 $29.82 $29.82 3,221,741
2022-05-17 $29.45 $30.18 $29.08 $30.14 $30.14 3,175,761
2022-05-16 $28.54 $29.40 $28.54 $29.16 $29.16 2,941,131
2022-05-13 $28.03 $28.43 $27.73 $28.43 $28.43 2,977,788
2022-05-12 $27.04 $27.93 $26.85 $27.93 $27.93 2,756,394
2022-05-11 $27.23 $27.99 $27.04 $27.10 $27.10 2,419,046
2022-05-10 $28.18 $28.25 $26.86 $27.14 $27.14 2,449,848
2022-05-09 $28.22 $28.47 $27.74 $28.02 $28.02 3,145,068
2022-05-06 $28.71 $28.95 $27.82 $28.35 $28.35 3,509,194
2022-05-05 $28.85 $29.36 $28.54 $29.08 $29.08 3,690,945
2022-05-04 $28.70 $29.03 $28.10 $28.94 $28.94 3,579,886
2022-05-03 $25.93 $28.89 $25.93 $28.82 $28.82 8,330,239
2022-05-02 $25.70 $25.90 $24.81 $25.13 $25.13 5,169,939
2022-04-29 $26.47 $26.54 $25.41 $25.48 $25.48 5,793,007
2022-04-28 $26.80 $27.27 $26.42 $27.09 $26.40 3,364,834
2022-04-27 $27.24 $27.54 $26.62 $26.65 $25.97 3,655,271
2022-04-26 $27.72 $27.91 $27.22 $27.22 $26.52 3,978,961
2022-04-25 $27.31 $27.85 $27.06 $27.76 $27.05 3,482,087
2022-04-22 $27.52 $27.63 $27.09 $27.31 $26.61 3,041,447
2022-04-21 $27.77 $27.86 $27.32 $27.51 $26.81 2,549,767
2022-04-20 $27.00 $27.82 $26.94 $27.60 $26.89 2,900,459
2022-04-19 $26.59 $26.99 $26.58 $26.87 $26.18 2,766,821
2022-04-18 $27.30 $27.44 $26.43 $26.49 $25.81 3,851,396
2022-04-14 $27.35 $27.96 $27.34 $27.47 $26.77 2,975,108
2022-04-13 $27.50 $27.68 $27.12 $27.21 $26.51 4,250,935
2022-04-12 $28.07 $28.18 $26.99 $27.33 $26.63 6,278,041
2022-04-11 $28.66 $28.90 $28.40 $28.67 $27.94 2,450,749
2022-04-08 $28.53 $28.98 $28.53 $28.62 $27.89 1,244,287
2022-04-07 $28.98 $29.10 $28.16 $28.65 $27.92 2,364,447
2022-04-06 $29.05 $29.31 $28.60 $29.08 $28.33 3,420,445
2022-04-05 $30.20 $30.38 $29.09 $29.11 $28.36 5,378,089
2022-04-04 $31.76 $31.78 $30.69 $31.02 $30.23 2,491,596
2022-04-01 $31.29 $31.82 $31.17 $31.77 $30.96 2,244,139
2022-03-31 $31.79 $31.92 $31.16 $31.16 $30.36 2,185,112
2022-03-30 $31.32 $31.73 $31.03 $31.67 $30.86 2,104,395
2022-03-29 $30.97 $31.73 $30.85 $31.52 $30.71 2,377,580
2022-03-28 $30.60 $30.90 $30.50 $30.76 $29.97 2,033,690
2022-03-25 $30.10 $30.75 $30.08 $30.60 $29.82 2,071,216
2022-03-24 $29.39 $30.04 $29.31 $30.02 $29.25 2,429,152
2022-03-23 $29.06 $29.48 $28.91 $29.37 $28.62 1,745,695
2022-03-22 $29.30 $29.61 $29.04 $29.20 $28.45 2,322,770
2022-03-21 $29.07 $29.55 $28.95 $29.08 $28.33 1,468,632
2022-03-18 $28.62 $29.04 $28.51 $28.98 $28.24 2,817,960
2022-03-17 $28.50 $29.22 $28.40 $29.05 $28.31 1,861,443
2022-03-16 $28.53 $28.78 $27.87 $28.66 $27.93 2,473,582
2022-03-15 $28.53 $28.88 $28.22 $28.36 $27.63 2,372,328
2022-03-14 $28.86 $29.44 $28.40 $28.53 $27.80 2,568,706
2022-03-11 $28.89 $29.07 $28.55 $28.73 $27.99 1,276,857
2022-03-10 $28.26 $28.74 $28.02 $28.71 $27.97 1,508,842
2022-03-09 $28.62 $28.90 $28.41 $28.47 $27.74 1,685,542
2022-03-08 $27.78 $28.70 $27.71 $28.34 $27.61 2,202,636
2022-03-07 $28.18 $28.30 $27.75 $27.75 $27.04 1,849,140
2022-03-04 $27.87 $28.31 $27.77 $28.30 $27.57 1,671,355
2022-03-03 $28.09 $28.25 $27.75 $28.12 $27.40 2,079,294
2022-03-02 $27.53 $28.22 $27.53 $28.11 $27.39 2,592,105
2022-03-01 $28.12 $28.14 $27.17 $27.53 $26.82 3,561,458
2022-02-28 $28.09 $28.33 $27.79 $28.17 $27.45 2,971,351
2022-02-25 $27.83 $28.48 $27.71 $28.46 $27.73 2,108,418
2022-02-24 $27.10 $27.84 $26.93 $27.73 $27.02 2,559,226
2022-02-23 $28.21 $28.50 $27.56 $27.57 $26.86 1,802,599
2022-02-22 $28.13 $28.43 $27.77 $28.14 $27.42 1,851,618
2022-02-18 $28.75 $29.21 $28.30 $28.35 $27.62 3,036,027
2022-02-17 $28.72 $29.15 $28.72 $28.82 $28.08 2,873,213
2022-02-16 $28.83 $29.48 $28.74 $29.30 $28.55 2,213,295
2022-02-15 $28.62 $28.82 $28.14 $28.56 $27.83 2,646,326
2022-02-14 $28.91 $29.23 $28.38 $28.47 $27.74 3,356,364
2022-02-11 $28.52 $29.44 $28.50 $28.87 $28.13 5,154,278
2022-02-10 $28.25 $29.12 $28.15 $28.43 $27.70 4,000,112
2022-02-09 $27.90 $28.54 $27.90 $28.53 $27.80 3,879,600
2022-02-08 $27.56 $27.93 $27.09 $27.62 $26.91 4,317,767
2022-02-07 $27.34 $27.64 $27.12 $27.52 $26.81 3,983,963
2022-02-04 $28.00 $28.15 $26.92 $27.20 $26.50 7,045,116
2022-02-03 $29.93 $29.98 $28.31 $28.40 $27.01 7,578,201
2022-02-02 $31.03 $31.08 $30.22 $30.37 $28.88 4,399,478
2022-02-01 $31.58 $31.58 $30.94 $30.99 $29.47 3,529,295
2022-01-31 $30.66 $31.60 $30.58 $31.48 $29.94 4,310,527
2022-01-28 $30.28 $30.83 $29.52 $30.82 $29.31 3,224,994
2022-01-27 $30.16 $30.69 $29.94 $30.06 $28.59 2,133,069
2022-01-26 $30.87 $31.19 $29.85 $30.00 $28.53 3,095,404
2022-01-25 $30.05 $30.69 $29.62 $30.48 $28.99 2,860,201
2022-01-24 $30.00 $30.42 $29.17 $30.31 $28.82 3,262,901
2022-01-21 $30.54 $30.77 $30.28 $30.39 $28.90 3,058,163
2022-01-20 $31.33 $31.58 $30.56 $30.59 $29.09 3,817,655
2022-01-19 $31.73 $31.80 $31.43 $31.44 $29.90 3,468,647
2022-01-18 $31.63 $31.77 $31.31 $31.56 $30.01 4,349,535
2022-01-14 $31.17 $31.71 $30.99 $31.63 $30.08 2,659,113
2022-01-13 $30.70 $31.37 $30.67 $31.17 $29.64 1,716,844
2022-01-12 $31.18 $31.42 $30.56 $30.58 $29.08 2,523,324
2022-01-11 $31.19 $31.34 $30.81 $31.28 $29.75 1,613,795
2022-01-10 $31.49 $31.54 $30.91 $31.13 $29.60 2,215,555
2022-01-07 $30.70 $31.50 $30.66 $31.37 $29.83 3,019,660
2022-01-06 $30.51 $31.04 $30.43 $30.91 $29.39 2,735,574
2022-01-05 $30.50 $30.98 $30.33 $30.40 $28.91 2,245,676
2022-01-04 $30.13 $30.75 $30.13 $30.43 $28.94 2,472,911
2022-01-03 $29.67 $30.09 $29.54 $30.08 $28.60 2,009,072
2021-12-31 $29.65 $29.94 $29.58 $29.59 $28.14 2,061,988
2021-12-30 $29.35 $29.91 $29.35 $29.65 $28.20 3,107,643
2021-12-29 $29.25 $29.46 $28.96 $29.31 $27.87 1,769,063
2021-12-28 $28.43 $29.26 $28.35 $29.15 $27.72 2,696,163
2021-12-27 $28.10 $28.53 $27.92 $28.52 $27.12 2,810,097
2021-12-23 $28.40 $28.44 $28.14 $28.22 $26.84 2,164,140
2021-12-22 $28.27 $28.35 $27.97 $28.33 $26.94 2,238,574
2021-12-21 $27.65 $28.42 $27.63 $28.28 $26.89 2,230,684
2021-12-20 $27.85 $27.87 $27.06 $27.42 $26.08 3,719,225
2021-12-17 $27.59 $28.15 $27.28 $28.02 $26.65 6,600,498
2021-12-16 $27.80 $28.13 $27.34 $27.61 $26.26 3,133,844
2021-12-15 $27.87 $27.94 $27.52 $27.80 $26.44 2,237,382
2021-12-14 $28.07 $28.38 $27.71 $27.87 $26.50 4,005,043
2021-12-13 $27.90 $28.28 $27.79 $28.09 $26.71 2,958,395
2021-12-10 $28.51 $28.54 $27.92 $28.01 $26.64 1,983,205
2021-12-09 $28.65 $28.65 $28.30 $28.37 $26.98 1,944,690
2021-12-08 $28.36 $28.95 $28.31 $28.71 $27.30 1,909,725
2021-12-07 $28.79 $28.86 $28.38 $28.51 $27.11 2,769,370
2021-12-06 $27.94 $29.23 $27.87 $28.61 $27.21 3,351,699
2021-12-03 $28.33 $28.34 $27.44 $27.62 $26.27 3,498,409
2021-12-02 $27.65 $28.47 $27.59 $28.43 $27.04 3,346,219
2021-12-01 $28.40 $28.67 $27.44 $27.47 $26.12 3,493,645
2021-11-30 $27.44 $28.00 $27.26 $27.94 $26.57 17,025,262
2021-11-29 $28.40 $28.43 $27.41 $27.76 $26.40 4,426,863
2021-11-26 $28.50 $28.58 $27.74 $28.05 $26.67 2,781,245
2021-11-24 $29.27 $29.37 $29.04 $29.18 $27.75 2,597,826
2021-11-23 $29.12 $29.69 $28.97 $29.25 $27.82 2,947,839
2021-11-22 $29.11 $29.39 $28.72 $29.00 $27.58 2,871,995
2021-11-19 $29.26 $29.33 $28.52 $29.19 $27.76 4,607,941
2021-11-18 $29.45 $29.62 $28.88 $29.47 $28.02 4,455,725
2021-11-17 $28.61 $29.51 $28.27 $29.45 $28.01 4,710,066
2021-11-16 $28.65 $28.98 $28.52 $28.87 $27.45 3,577,011
2021-11-15 $28.82 $28.82 $27.98 $28.53 $27.13 5,198,560
2021-11-12 $28.68 $29.08 $28.60 $28.74 $27.33 2,857,055
2021-11-11 $28.78 $28.93 $28.46 $28.78 $27.37 2,969,602
2021-11-10 $28.52 $29.13 $28.51 $28.76 $27.35 3,390,144
2021-11-09 $29.00 $29.10 $28.41 $28.48 $27.08 3,180,435
2021-11-08 $29.95 $30.12 $28.82 $28.91 $27.49 4,622,058
2021-11-05 $29.30 $30.19 $29.17 $29.93 $28.46 3,994,543
2021-11-04 $29.43 $29.50 $28.71 $28.75 $27.34 3,393,076
2021-11-03 $29.92 $30.16 $29.67 $29.88 $27.77 3,144,324
2021-11-02 $30.27 $30.27 $29.54 $29.87 $27.76 2,932,001
2021-11-01 $29.53 $30.19 $29.29 $30.11 $27.98 2,986,052
2021-10-29 $30.36 $30.52 $29.18 $29.36 $27.28 3,488,358
2021-10-28 $30.04 $30.47 $29.94 $30.46 $28.31 1,806,435
2021-10-27 $29.66 $30.04 $29.31 $29.96 $27.84 3,474,092
2021-10-26 $29.92 $30.13 $29.73 $29.81 $27.70 2,371,841
2021-10-25 $30.56 $30.64 $29.76 $29.88 $27.77 2,695,176
2021-10-22 $30.94 $31.00 $30.53 $30.56 $28.40 2,564,838
2021-10-21 $31.60 $31.64 $30.85 $30.92 $28.73 2,630,824
2021-10-20 $31.41 $31.94 $31.32 $31.63 $29.39 2,001,861
2021-10-19 $31.62 $31.72 $31.30 $31.45 $29.23 2,648,422
2021-10-18 $31.12 $31.48 $30.99 $31.39 $29.17 1,980,689
2021-10-15 $30.76 $31.62 $30.76 $31.27 $29.06 3,141,848
2021-10-14 $30.69 $31.09 $30.53 $30.70 $28.53 3,203,522
2021-10-13 $29.87 $30.70 $29.63 $30.50 $28.34 2,872,953
2021-10-12 $29.37 $30.00 $29.30 $29.91 $27.80 2,777,347
2021-10-11 $29.24 $29.58 $29.04 $29.43 $27.35 3,047,022
2021-10-08 $29.87 $29.98 $29.48 $29.51 $27.42 2,019,135
2021-10-07 $29.80 $30.19 $29.68 $29.76 $27.66 1,534,721
2021-10-06 $29.44 $29.73 $28.92 $29.70 $27.60 2,328,799
2021-10-05 $30.00 $30.08 $29.47 $29.63 $27.54 3,500,803
2021-10-04 $30.30 $30.52 $30.08 $30.15 $28.02 2,084,279
2021-10-01 $29.99 $30.53 $29.83 $30.34 $28.19 2,656,125
2021-09-30 $30.47 $30.49 $29.92 $29.96 $27.84 2,490,427
2021-09-29 $30.50 $30.58 $30.26 $30.33 $28.19 2,110,344
2021-09-28 $30.61 $30.75 $30.31 $30.36 $28.21 3,870,726
2021-09-27 $30.94 $31.56 $30.66 $30.72 $28.55 2,223,531
2021-09-24 $31.27 $31.50 $30.81 $30.86 $28.68 2,624,282
2021-09-23 $31.39 $31.81 $31.24 $31.49 $29.26 2,179,940
2021-09-22 $31.17 $31.54 $31.16 $31.28 $29.07 1,998,538
2021-09-21 $31.90 $31.97 $31.10 $31.13 $28.93 2,867,754
2021-09-20 $31.60 $32.16 $31.37 $31.95 $29.69 2,647,106
2021-09-17 $32.57 $32.80 $31.87 $31.87 $29.62 3,699,210
2021-09-16 $32.21 $32.82 $32.12 $32.46 $30.17 1,951,323
2021-09-15 $32.43 $32.59 $32.03 $32.20 $29.92 3,212,141
2021-09-14 $33.03 $33.09 $32.18 $32.44 $30.15 2,745,334
2021-09-13 $33.02 $33.16 $32.51 $32.80 $30.48 2,524,497
2021-09-10 $33.61 $33.71 $32.89 $33.10 $30.76 1,984,391
2021-09-09 $33.78 $33.99 $33.56 $33.60 $31.22 1,669,471
2021-09-08 $33.25 $33.91 $33.14 $33.89 $31.49 1,584,434
2021-09-07 $33.90 $33.90 $33.04 $33.33 $30.97 2,015,391
2021-09-03 $33.66 $33.92 $33.49 $33.82 $31.43 1,241,469
2021-09-02 $33.86 $34.03 $33.62 $33.85 $31.46 1,497,817
2021-09-01 $33.60 $34.15 $33.55 $33.79 $31.40 1,949,814
2021-08-31 $33.05 $33.60 $32.93 $33.53 $31.16 2,017,296
2021-08-30 $33.10 $33.12 $32.80 $33.02 $30.69 1,672,230
2021-08-27 $32.80 $33.39 $32.76 $33.04 $30.70 1,401,375
2021-08-26 $33.03 $33.40 $32.67 $32.69 $30.38 1,694,832
2021-08-25 $33.28 $33.84 $33.03 $33.50 $31.13 1,549,470
2021-08-24 $32.86 $33.37 $32.65 $33.26 $30.91 1,583,829
2021-08-23 $32.68 $32.97 $32.58 $32.70 $30.39 1,669,276
2021-08-20 $32.70 $32.83 $32.14 $32.54 $30.24 2,033,126
2021-08-19 $33.26 $33.43 $32.40 $32.74 $30.43 2,134,232
2021-08-18 $34.47 $34.47 $33.29 $33.40 $31.04 2,771,349
2021-08-17 $34.05 $34.44 $33.93 $34.44 $32.01 1,803,513
2021-08-16 $34.82 $35.09 $34.13 $34.25 $31.83 1,886,555
2021-08-13 $34.79 $34.94 $34.55 $34.89 $32.42 1,492,268
2021-08-12 $35.26 $35.26 $34.43 $34.74 $32.28 1,729,048
2021-08-11 $35.02 $35.26 $34.83 $35.13 $32.65 1,504,695
2021-08-10 $35.07 $35.31 $34.74 $34.89 $32.42 2,053,765
2021-08-09 $35.06 $35.36 $34.72 $35.07 $32.59 2,052,177
2021-08-06 $35.13 $35.64 $35.00 $35.12 $32.64 1,843,391
2021-08-05 $34.98 $35.19 $34.66 $35.01 $32.53 2,770,188
2021-08-04 $34.78 $34.99 $34.24 $34.83 $32.37 3,832,057
2021-08-03 $36.12 $36.12 $34.51 $34.60 $32.15 4,886,065
2021-08-02 $36.50 $37.05 $36.02 $36.02 $33.47 1,957,137
2021-07-30 $36.50 $37.23 $36.23 $36.28 $33.71 2,103,516
2021-07-29 $37.42 $37.72 $37.29 $37.37 $34.10 2,142,640
2021-07-28 $37.57 $37.71 $37.15 $37.24 $33.98 1,534,810
2021-07-27 $37.27 $37.64 $37.04 $37.50 $34.22 1,733,100
2021-07-26 $37.44 $37.57 $36.92 $37.29 $34.03 1,314,527
2021-07-23 $37.31 $37.62 $37.18 $37.43 $34.15 1,294,003
2021-07-22 $37.43 $37.45 $36.92 $37.09 $33.84 2,243,778
2021-07-21 $37.45 $37.96 $37.38 $37.44 $34.16 1,671,053
2021-07-20 $36.50 $37.65 $36.34 $37.30 $34.03 2,465,469
2021-07-19 $36.94 $36.94 $35.82 $36.20 $33.03 2,516,398
2021-07-16 $37.05 $37.49 $37.03 $37.28 $34.02 1,403,396
2021-07-15 $37.12 $37.21 $36.62 $36.91 $33.68 1,523,687
2021-07-14 $36.93 $37.43 $36.72 $37.18 $33.92 1,404,428
2021-07-13 $37.40 $37.43 $36.74 $36.86 $33.63 1,952,065
2021-07-12 $37.12 $37.60 $37.07 $37.47 $34.19 2,622,247
2021-07-09 $36.51 $37.21 $36.51 $37.19 $33.93 1,811,657
2021-07-08 $36.46 $36.69 $36.24 $36.44 $33.25 1,194,307
2021-07-07 $36.88 $36.99 $36.66 $36.72 $33.51 1,166,719
2021-07-06 $36.89 $37.19 $36.35 $37.07 $33.82 2,075,124
2021-07-02 $36.57 $36.82 $36.39 $36.67 $33.46 1,140,708
2021-07-01 $36.30 $36.93 $36.22 $36.47 $33.28 1,896,642
2021-06-30 $36.48 $36.67 $36.28 $36.29 $33.11 1,443,556
2021-06-29 $36.53 $36.76 $36.29 $36.37 $33.19 1,375,396
2021-06-28 $37.01 $37.05 $36.26 $36.59 $33.39 1,618,023
2021-06-25 $36.54 $36.91 $36.49 $36.87 $33.64 1,872,435
2021-06-24 $36.59 $36.65 $36.11 $36.50 $33.30 1,963,908
2021-06-23 $36.84 $36.91 $36.57 $36.61 $33.40 1,958,118
2021-06-22 $36.75 $36.92 $36.41 $36.64 $33.43 2,696,615
2021-06-21 $36.01 $36.80 $35.82 $36.70 $33.49 1,561,713
2021-06-18 $36.43 $36.43 $35.76 $35.85 $32.71 3,364,507
2021-06-17 $37.10 $37.20 $36.11 $36.33 $33.15 3,180,034
2021-06-16 $37.36 $37.89 $37.03 $37.24 $33.98 3,581,350
2021-06-15 $37.80 $37.90 $37.06 $37.07 $33.82 1,945,040
2021-06-14 $37.98 $38.06 $37.58 $37.79 $34.48 2,147,177
2021-06-11 $37.78 $37.89 $37.37 $37.74 $34.44 1,481,490
2021-06-10 $37.45 $37.78 $37.28 $37.75 $34.44 1,428,545
2021-06-09 $37.05 $37.59 $36.90 $37.37 $34.10 1,641,432
2021-06-08 $37.78 $37.78 $36.28 $36.69 $33.48 3,869,994
2021-06-07 $37.50 $37.90 $37.45 $37.56 $34.27 1,440,619
2021-06-04 $37.49 $37.60 $36.95 $37.16 $33.91 1,459,150
2021-06-03 $37.87 $37.99 $37.42 $37.50 $34.22 1,662,897
2021-06-02 $37.72 $38.20 $37.54 $37.98 $34.65 2,013,609
2021-06-01 $37.12 $37.52 $36.67 $37.51 $34.23 2,058,887
2021-05-28 $36.73 $36.75 $36.40 $36.62 $33.41 1,656,980
2021-05-27 $37.02 $37.15 $36.51 $36.51 $33.31 2,786,069
2021-05-26 $36.48 $37.16 $36.42 $36.82 $33.60 1,520,929
2021-05-25 $36.61 $36.79 $36.33 $36.48 $33.29 2,094,262
2021-05-24 $36.35 $36.78 $36.18 $36.58 $33.38 1,708,500
2021-05-21 $36.15 $36.57 $35.93 $36.11 $32.95 1,504,146
2021-05-20 $35.71 $36.33 $35.59 $36.15 $32.98 2,067,579
2021-05-19 $35.75 $35.84 $35.21 $35.81 $32.67 2,586,107
2021-05-18 $36.01 $36.78 $35.84 $36.01 $32.86 2,645,647
2021-05-17 $35.95 $36.24 $35.70 $35.99 $32.84 2,140,740
2021-05-14 $35.59 $36.19 $35.59 $35.81 $32.67 2,054,482
2021-05-13 $35.00 $35.73 $34.95 $35.42 $32.32 1,673,989
2021-05-12 $35.93 $36.09 $34.85 $34.86 $31.81 2,390,742
2021-05-11 $36.28 $36.39 $35.63 $36.08 $32.92 1,946,675
2021-05-10 $36.82 $37.48 $36.40 $36.43 $33.24 2,335,214
2021-05-07 $36.40 $36.62 $36.11 $36.50 $33.30 1,674,111
2021-05-06 $35.77 $36.45 $35.75 $36.32 $33.14 1,993,127
2021-05-05 $37.06 $37.12 $35.56 $35.79 $32.66 3,589,000
2021-05-04 $38.35 $39.00 $37.03 $37.23 $33.97 2,286,688
2021-05-03 $38.17 $38.50 $37.83 $38.05 $34.72 1,970,135
2021-04-30 $38.03 $38.25 $37.77 $38.00 $34.67 1,834,135
2021-04-29 $38.75 $39.31 $38.36 $38.68 $34.68 1,664,651
2021-04-28 $38.50 $38.87 $38.46 $38.55 $34.57 1,319,300
2021-04-27 $38.50 $38.65 $38.18 $38.41 $34.44 1,373,700
2021-04-26 $38.20 $38.66 $38.02 $38.44 $34.47 1,067,025
2021-04-23 $38.00 $38.15 $37.70 $37.89 $33.97 1,004,124
2021-04-22 $38.08 $38.36 $37.82 $37.89 $33.97 914,409
2021-04-21 $37.84 $38.20 $37.61 $38.08 $34.14 1,060,280
2021-04-20 $37.24 $37.95 $37.15 $37.93 $34.01 1,273,657
2021-04-19 $37.41 $37.56 $37.10 $37.29 $33.44 1,299,828
2021-04-16 $37.30 $37.65 $37.22 $37.31 $33.45 1,933,205
2021-04-15 $37.20 $37.50 $36.85 $37.14 $33.30 2,166,451
2021-04-14 $37.50 $37.65 $37.04 $37.14 $33.30 2,693,153
2021-04-13 $37.86 $37.97 $37.44 $37.58 $33.70 2,372,536
2021-04-12 $37.57 $37.92 $37.06 $37.86 $33.95 2,027,296
2021-04-09 $38.62 $38.62 $37.57 $37.59 $33.70 2,598,408
2021-04-08 $39.15 $39.24 $38.54 $38.62 $34.63 1,373,865
2021-04-07 $39.00 $39.19 $38.85 $39.16 $35.11 1,576,138
2021-04-06 $38.26 $38.99 $38.26 $38.98 $34.95 2,077,369
2021-04-05 $38.66 $38.70 $38.06 $38.37 $34.40 2,176,876
2021-04-01 $37.08 $38.49 $36.87 $38.46 $34.48 2,037,074
2021-03-31 $37.16 $37.20 $36.63 $36.63 $32.84 2,312,734
2021-03-30 $37.01 $37.24 $36.87 $37.14 $33.30 1,227,406
2021-03-29 $37.05 $37.25 $36.73 $36.99 $33.17 1,572,710
2021-03-26 $37.15 $37.56 $36.46 $37.08 $33.25 2,602,472
2021-03-25 $36.46 $37.07 $35.63 $36.88 $33.07 3,371,472
2021-03-24 $36.70 $37.43 $36.54 $36.55 $32.77 2,348,194
2021-03-23 $36.75 $37.05 $36.47 $36.71 $32.92 2,026,660
2021-03-22 $36.75 $36.95 $36.36 $36.70 $32.91 1,818,053
2021-03-19 $37.00 $37.59 $36.46 $36.50 $32.73 4,501,068
2021-03-18 $37.98 $38.10 $37.03 $37.15 $33.31 2,273,897
2021-03-17 $37.69 $38.49 $37.34 $38.22 $34.27 4,039,721
2021-03-16 $38.85 $39.11 $37.76 $37.80 $33.89 2,734,794
2021-03-15 $37.84 $38.73 $37.52 $38.29 $34.33 2,680,382
2021-03-12 $37.01 $37.61 $36.87 $37.50 $33.62 2,464,387
2021-03-11 $37.57 $37.77 $37.04 $37.06 $33.23 1,258,448
2021-03-10 $37.02 $37.50 $36.97 $37.42 $33.55 1,513,666
2021-03-09 $37.56 $37.96 $36.94 $37.04 $33.21 2,579,941
2021-03-08 $37.52 $37.88 $37.05 $37.33 $33.47 2,897,141
2021-03-05 $37.39 $37.66 $36.80 $37.52 $33.64 2,123,890
2021-03-04 $37.52 $38.07 $36.77 $37.16 $33.32 1,477,493
2021-03-03 $37.31 $37.88 $36.95 $37.34 $33.48 1,520,126
2021-03-02 $37.77 $37.87 $36.82 $37.20 $33.35 1,396,784
2021-03-01 $37.97 $38.55 $37.74 $37.83 $33.92 1,547,624
2021-02-26 $37.90 $38.33 $37.13 $37.14 $33.30 1,471,878
2021-02-25 $38.80 $39.18 $37.46 $37.79 $33.88 1,495,463
2021-02-24 $37.76 $39.01 $37.64 $38.80 $34.79 1,617,077
2021-02-23 $38.01 $38.24 $37.33 $37.63 $33.74 1,049,435
2021-02-22 $37.18 $38.00 $36.98 $38.00 $34.07 1,328,585
2021-02-19 $36.90 $37.44 $36.64 $37.30 $33.44 1,144,855
2021-02-18 $36.80 $37.14 $36.60 $36.78 $32.98 1,137,699
2021-02-17 $36.80 $37.35 $36.70 $36.92 $33.10 1,780,884
2021-02-16 $37.46 $37.65 $36.52 $36.82 $33.01 1,797,283
2021-02-12 $37.60 $37.99 $37.28 $37.45 $33.58 996,501
2021-02-11 $37.54 $38.19 $37.39 $37.88 $33.96 1,526,070
2021-02-10 $36.70 $37.55 $36.69 $37.13 $33.29 1,139,918
2021-02-09 $36.58 $36.74 $36.40 $36.64 $32.85 1,807,292
2021-02-08 $36.84 $36.96 $36.19 $36.34 $32.58 1,453,360
2021-02-05 $36.99 $37.64 $36.48 $36.85 $33.04 1,854,352
2021-02-04 $37.25 $37.83 $37.00 $37.18 $32.74 1,636,163
2021-02-03 $37.20 $37.24 $36.58 $37.07 $32.64 1,440,866
2021-02-02 $37.29 $37.48 $36.95 $37.22 $32.78 1,163,153
2021-02-01 $36.34 $37.13 $36.14 $37.13 $32.70 1,798,214
2021-01-29 $36.65 $37.09 $35.97 $36.22 $31.90 1,757,732
2021-01-28 $36.12 $37.10 $35.88 $36.82 $32.42 1,874,273
2021-01-27 $35.90 $36.13 $35.55 $36.13 $31.82 2,338,117
2021-01-26 $36.20 $36.41 $36.02 $36.15 $31.83 881,072
2021-01-25 $36.00 $36.42 $35.72 $36.07 $31.76 1,004,208
2021-01-22 $35.70 $36.06 $35.48 $35.97 $31.68 908,664
2021-01-21 $36.16 $36.35 $35.77 $35.97 $31.68 1,337,047
2021-01-20 $35.60 $36.39 $35.50 $36.36 $32.02 1,615,020
2021-01-19 $36.00 $36.05 $35.14 $35.65 $31.39 1,459,239
2021-01-15 $35.18 $36.06 $35.09 $35.85 $31.57 1,685,526
2021-01-14 $36.06 $36.38 $34.91 $35.44 $31.21 3,147,177
2021-01-13 $35.55 $36.26 $35.48 $35.62 $31.37 2,811,688
2021-01-12 $35.33 $35.57 $34.99 $35.51 $31.27 1,278,865
2021-01-11 $35.25 $35.61 $34.57 $35.17 $30.97 2,104,472
2021-01-08 $35.53 $35.91 $35.18 $35.45 $31.22 1,986,409
2021-01-07 $36.47 $36.47 $35.06 $35.50 $31.26 2,481,824
2021-01-06 $35.93 $36.99 $35.93 $36.42 $32.07 2,554,803
2021-01-05 $35.16 $36.13 $35.15 $35.84 $31.56 1,520,151
2021-01-04 $36.63 $36.68 $35.03 $35.03 $30.85 2,191,275
2020-12-31 $36.59 $36.76 $36.15 $36.32 $31.98 2,121,870
2020-12-30 $36.96 $37.49 $36.62 $36.82 $32.42 838,741
2020-12-29 $37.37 $37.68 $36.61 $36.75 $32.36 642,455
2020-12-28 $37.00 $37.44 $36.78 $37.33 $32.87 946,600
2020-12-24 $36.71 $37.25 $36.60 $37.22 $32.78 328,419
2020-12-23 $37.46 $37.72 $36.59 $36.65 $32.27 1,082,710
2020-12-22 $37.15 $37.32 $36.70 $37.12 $32.69 1,256,569
2020-12-21 $36.71 $37.30 $36.38 $37.10 $32.67 1,154,327
2020-12-18 $37.72 $38.05 $36.92 $37.28 $32.83 3,338,728
2020-12-17 $38.14 $38.22 $37.48 $37.88 $33.36 1,298,760
2020-12-16 $39.00 $39.00 $37.92 $38.07 $33.53 1,542,603
2020-12-15 $37.82 $38.80 $37.44 $38.76 $34.13 1,575,515
2020-12-14 $37.85 $38.06 $37.20 $37.49 $33.01 2,037,325
2020-12-11 $37.32 $37.92 $37.20 $37.59 $33.10 1,221,084
2020-12-10 $37.73 $38.00 $37.28 $37.32 $32.86 2,966,811
2020-12-09 $37.91 $38.08 $37.30 $37.87 $33.35 1,547,447
2020-12-08 $37.49 $38.24 $37.48 $37.95 $33.42 2,241,439
2020-12-07 $37.35 $38.02 $37.34 $37.91 $33.38 2,873,936
2020-12-04 $38.00 $38.24 $37.46 $37.76 $33.25 1,994,259
2020-12-03 $37.38 $37.99 $36.68 $37.79 $33.28 1,981,604
2020-12-02 $36.18 $36.90 $35.89 $36.83 $32.43 2,606,805
2020-12-01 $36.10 $36.73 $35.92 $36.35 $32.01 1,727,462
2020-11-30 $36.20 $36.35 $35.00 $35.22 $31.02 3,574,696
2020-11-27 $36.19 $36.21 $35.40 $35.85 $31.57 612,449
2020-11-25 $36.80 $37.03 $35.85 $36.28 $31.95 1,770,298
2020-11-24 $35.29 $37.00 $35.10 $36.79 $32.40 3,580,084
2020-11-23 $34.45 $35.24 $34.21 $34.75 $30.60 1,782,851
2020-11-20 $35.13 $35.13 $34.11 $34.41 $30.30 1,672,868
2020-11-19 $33.71 $34.64 $33.02 $34.51 $30.39 1,174,881
2020-11-18 $35.13 $35.30 $33.73 $33.74 $29.71 1,280,422
2020-11-17 $34.52 $35.43 $33.94 $35.14 $30.95 2,045,843
2020-11-16 $36.50 $36.97 $34.60 $34.99 $30.81 2,036,704
2020-11-13 $33.85 $35.35 $33.79 $35.32 $31.10 1,719,602
2020-11-12 $34.20 $34.63 $33.33 $33.68 $29.66 1,978,389
2020-11-11 $34.88 $34.88 $34.02 $34.50 $30.38 1,387,677
2020-11-10 $34.00 $35.32 $33.69 $34.89 $30.73 2,608,703
2020-11-09 $31.44 $35.15 $31.38 $34.48 $30.36 4,864,684
2020-11-06 $29.71 $30.01 $28.98 $29.21 $25.72 909,847
2020-11-05 $29.97 $30.30 $29.41 $29.74 $26.19 852,929
2020-11-04 $29.97 $30.16 $29.59 $29.76 $26.21 725,864
2020-11-03 $30.00 $30.38 $29.39 $30.23 $26.62 1,532,759
2020-11-02 $28.96 $29.76 $28.56 $29.74 $26.19 1,260,633
2020-10-30 $28.92 $29.48 $28.08 $28.81 $25.37 1,850,348
2020-10-29 $29.06 $29.80 $28.43 $29.71 $25.57 1,670,344
2020-10-28 $29.44 $29.88 $28.74 $29.12 $25.06 1,967,375
2020-10-27 $30.52 $30.73 $29.82 $29.87 $25.71 971,542
2020-10-26 $30.67 $30.75 $30.24 $30.61 $26.34 816,771
2020-10-23 $30.60 $31.10 $30.45 $30.93 $26.62 948,675
2020-10-22 $29.86 $30.36 $29.70 $30.32 $26.09 1,198,370
2020-10-21 $29.91 $30.04 $29.42 $30.01 $25.83 874,115
2020-10-20 $29.70 $30.19 $29.67 $30.06 $25.87 1,028,986
2020-10-19 $30.77 $30.85 $29.35 $29.41 $25.31 1,941,447
2020-10-16 $30.64 $31.09 $30.26 $30.54 $26.28 1,041,706
2020-10-15 $30.53 $31.30 $30.43 $30.93 $26.62 741,587
2020-10-14 $30.81 $31.09 $30.31 $30.71 $26.43 1,070,702
2020-10-13 $31.18 $31.33 $30.38 $30.93 $26.62 942,425
2020-10-12 $31.12 $31.58 $30.96 $31.36 $26.99 839,518
2020-10-09 $31.84 $31.93 $30.91 $31.05 $26.72 1,168,892
2020-10-08 $31.42 $31.91 $31.25 $31.68 $27.26 1,152,458
2020-10-07 $31.80 $31.89 $31.21 $31.22 $26.87 639,104
2020-10-06 $31.75 $32.28 $31.29 $31.64 $27.23 1,137,422
2020-10-05 $31.80 $32.05 $31.03 $31.64 $27.23 1,021,162
2020-10-02 $30.51 $31.80 $30.27 $31.67 $27.26 1,664,911
2020-10-01 $29.97 $31.10 $29.97 $31.09 $26.76 1,092,651
2020-09-30 $29.88 $30.60 $29.53 $29.94 $25.77 1,369,312
2020-09-29 $30.10 $30.17 $29.11 $29.72 $25.58 1,322,729
2020-09-28 $30.60 $30.89 $30.15 $30.21 $26.00 1,198,632
2020-09-25 $29.26 $30.02 $29.01 $29.92 $25.75 2,300,862
2020-09-24 $29.54 $30.54 $29.38 $30.00 $25.82 1,331,153
2020-09-23 $30.59 $30.74 $29.44 $29.54 $25.42 2,039,093
2020-09-22 $30.51 $31.15 $30.50 $30.58 $26.32 1,423,774
2020-09-21 $30.85 $31.29 $30.06 $30.43 $26.19 2,055,401
2020-09-18 $32.51 $32.51 $31.27 $31.28 $26.92 3,181,646
2020-09-17 $32.30 $32.76 $31.87 $32.55 $28.01 1,273,165
2020-09-16 $33.02 $33.37 $32.58 $32.70 $28.14 1,117,483
2020-09-15 $33.19 $33.63 $32.90 $32.93 $28.34 1,112,450
2020-09-14 $32.50 $33.29 $32.43 $33.13 $28.51 1,289,880
2020-09-11 $32.35 $32.44 $32.16 $32.26 $27.76 1,263,834
2020-09-10 $32.57 $32.75 $32.26 $32.43 $27.91 1,179,084
2020-09-09 $32.25 $32.80 $32.00 $32.76 $28.19 1,863,927
2020-09-08 $31.65 $32.45 $31.38 $32.20 $27.71 2,536,918
2020-09-04 $32.07 $32.40 $31.33 $31.80 $27.37 845,928
2020-09-03 $32.07 $32.73 $31.64 $31.99 $27.53 1,063,587
2020-09-02 $31.09 $31.96 $30.82 $31.93 $27.48 1,116,909
2020-09-01 $30.60 $31.14 $30.15 $31.09 $26.76 673,600
2020-08-31 $31.43 $31.44 $30.64 $30.97 $26.65 1,105,643
2020-08-28 $31.40 $31.53 $30.82 $31.52 $27.13 631,829
2020-08-27 $30.40 $31.33 $30.40 $31.29 $26.93 1,009,040
2020-08-26 $31.03 $31.05 $30.11 $30.34 $26.11 823,204
2020-08-25 $30.75 $31.17 $30.37 $31.15 $26.81 883,106
2020-08-24 $30.48 $30.88 $29.90 $30.79 $26.50 1,144,922
2020-08-21 $30.70 $30.78 $30.13 $30.49 $26.24 1,093,188
2020-08-20 $29.65 $30.94 $29.52 $30.55 $26.29 1,260,320
2020-08-19 $30.80 $30.97 $29.74 $29.82 $25.66 1,801,904
2020-08-18 $31.98 $31.98 $30.66 $30.87 $26.57 1,622,978
2020-08-17 $31.37 $31.86 $30.99 $31.81 $27.38 2,268,558
2020-08-14 $31.91 $32.02 $31.12 $31.17 $26.83 2,471,099
2020-08-13 $32.50 $33.21 $31.82 $31.85 $27.41 1,008,664
2020-08-12 $32.93 $33.05 $32.33 $32.68 $28.12 960,324
2020-08-11 $33.75 $33.91 $32.52 $32.61 $28.06 1,618,351
2020-08-10 $33.36 $33.61 $32.94 $33.37 $28.72 813,118
2020-08-07 $32.71 $33.41 $32.50 $33.25 $28.62 1,254,807
2020-08-06 $32.26 $33.55 $32.02 $32.80 $28.23 1,419,390
2020-08-05 $32.12 $32.29 $31.47 $32.04 $27.57 1,087,263
2020-08-04 $31.26 $32.07 $31.26 $31.85 $27.41 1,123,149
2020-08-03 $31.81 $32.04 $30.92 $31.37 $27.00 1,258,766
2020-07-31 $32.22 $32.45 $31.64 $32.38 $27.87 1,704,145
2020-07-30 $31.94 $32.65 $31.77 $32.38 $27.87 1,563,701
2020-07-29 $32.58 $33.23 $32.45 $33.19 $27.98 1,481,692
2020-07-28 $31.60 $32.47 $31.36 $32.31 $27.24 1,163,079
2020-07-27 $31.10 $31.81 $30.88 $31.60 $26.64 1,753,592
2020-07-24 $31.67 $31.94 $31.08 $31.20 $26.31 1,006,370
2020-07-23 $31.30 $32.24 $31.16 $31.73 $26.75 1,680,190
2020-07-22 $29.95 $31.68 $29.87 $31.62 $26.66 1,451,413
2020-07-21 $29.88 $30.59 $29.85 $30.18 $25.45 1,554,073
2020-07-20 $30.80 $30.89 $29.53 $29.81 $25.13 1,158,586
2020-07-17 $30.06 $30.99 $29.89 $30.88 $26.04 1,801,353
2020-07-16 $29.80 $30.03 $29.25 $29.85 $25.17 1,503,237
2020-07-15 $29.97 $30.35 $29.70 $30.13 $25.40 1,940,304
2020-07-14 $30.12 $30.24 $29.12 $29.25 $24.66 2,557,879
2020-07-13 $30.54 $30.72 $29.98 $30.14 $25.41 3,411,130
2020-07-10 $30.21 $30.85 $30.02 $30.57 $25.78 1,751,495
2020-07-09 $29.54 $30.38 $29.27 $30.30 $25.55 2,532,578
2020-07-08 $29.24 $29.78 $29.01 $29.68 $25.03 1,731,397
2020-07-07 $29.61 $29.88 $29.10 $29.24 $24.65 1,852,391
2020-07-06 $30.42 $30.59 $29.70 $29.99 $25.29 2,836,068
2020-07-02 $30.85 $30.93 $29.34 $29.60 $24.96 1,473,539
2020-07-01 $29.86 $30.59 $29.58 $30.23 $25.49 2,177,142
2020-06-30 $29.94 $30.48 $29.35 $29.73 $25.07 2,787,677
2020-06-29 $29.24 $30.07 $28.76 $29.96 $25.26 3,702,929
2020-06-26 $28.62 $29.39 $28.40 $28.82 $24.30 3,775,034
2020-06-25 $28.03 $28.81 $27.89 $28.76 $24.25 2,093,092
2020-06-24 $28.75 $29.05 $27.39 $28.40 $23.95 2,890,635
2020-06-23 $30.59 $30.70 $29.03 $29.24 $24.65 4,417,876
2020-06-22 $29.88 $30.41 $29.44 $30.17 $25.44 2,258,560
2020-06-19 $32.53 $32.60 $29.37 $29.56 $24.92 12,031,423
2020-06-18 $31.70 $33.07 $31.60 $32.30 $27.23 2,127,512
2020-06-17 $32.89 $32.90 $32.10 $32.32 $27.25 1,837,381
2020-06-16 $33.53 $33.59 $32.10 $32.76 $27.62 2,791,828
2020-06-15 $29.38 $32.19 $29.08 $31.83 $26.84 3,723,290
2020-06-12 $31.12 $31.36 $29.45 $30.29 $25.54 2,241,195
2020-06-11 $30.35 $31.42 $29.22 $29.57 $24.93 2,661,274
2020-06-10 $33.78 $33.80 $32.02 $32.63 $27.51 1,393,352
2020-06-09 $33.55 $34.31 $33.06 $33.94 $28.62 1,744,111
2020-06-08 $34.78 $35.30 $34.18 $34.52 $29.11 1,743,793
2020-06-05 $34.90 $35.39 $34.06 $34.28 $28.90 2,457,497
2020-06-04 $33.00 $33.35 $32.26 $33.25 $28.04 1,520,930
2020-06-03 $31.93 $33.39 $31.93 $33.00 $27.82 1,449,647
2020-06-02 $32.06 $32.06 $31.38 $31.59 $26.64 1,194,181
2020-06-01 $31.14 $32.15 $31.12 $31.54 $26.59 1,741,659
2020-05-29 $30.56 $31.46 $30.12 $31.14 $26.26 3,685,168
2020-05-28 $31.00 $31.34 $30.36 $31.01 $26.15 2,095,133
2020-05-27 $30.88 $31.77 $29.76 $30.71 $25.89 2,622,058
2020-05-26 $31.77 $31.99 $30.14 $30.61 $25.81 2,231,462
2020-05-22 $29.93 $30.01 $28.97 $29.57 $24.93 1,179,524
2020-05-21 $28.90 $30.22 $28.81 $29.73 $25.07 1,565,475
2020-05-20 $30.85 $31.23 $28.98 $29.15 $24.58 3,222,043
2020-05-19 $29.38 $30.74 $28.90 $30.40 $25.63 3,860,550
2020-05-18 $27.65 $29.82 $27.60 $29.47 $24.85 3,094,704
2020-05-15 $27.24 $27.35 $25.99 $26.31 $22.18 4,501,770
2020-05-14 $24.34 $26.22 $23.89 $26.11 $22.02 2,670,912
2020-05-13 $24.75 $25.77 $24.43 $25.01 $21.09 3,011,327
2020-05-12 $26.51 $26.72 $24.71 $24.84 $20.94 2,665,667
2020-05-11 $27.15 $27.57 $26.26 $26.29 $22.17 3,356,748
2020-05-08 $27.32 $27.89 $26.74 $27.58 $23.25 4,595,345
2020-05-07 $26.88 $27.54 $26.19 $26.42 $22.28 2,563,482
2020-05-06 $27.20 $27.59 $26.30 $26.36 $22.23 1,775,722
2020-05-05 $29.21 $29.73 $26.67 $27.09 $22.84 3,040,010
2020-05-04 $26.52 $27.43 $25.90 $27.22 $22.95 2,519,118
2020-05-01 $28.12 $28.45 $26.82 $27.08 $22.83 1,754,013
2020-04-30 $28.76 $29.39 $28.32 $29.15 $24.58 2,385,911
2020-04-29 $28.39 $30.20 $28.03 $29.63 $24.98 2,281,726
2020-04-28 $29.85 $30.38 $27.83 $27.95 $23.05 3,264,428
2020-04-27 $26.92 $28.27 $26.72 $27.57 $22.73 2,068,294
2020-04-24 $27.00 $27.55 $26.48 $26.82 $22.11 3,175,200
2020-04-23 $28.50 $29.29 $28.00 $28.14 $23.20 2,193,380
2020-04-22 $29.68 $29.80 $28.30 $28.36 $23.38 1,795,449
2020-04-21 $28.95 $30.10 $28.10 $28.76 $23.71 2,930,351
2020-04-20 $31.81 $31.93 $30.05 $30.11 $24.83 2,413,286
2020-04-17 $32.81 $33.47 $32.16 $32.42 $26.73 2,069,024
2020-04-16 $32.28 $32.56 $31.22 $31.31 $25.82 2,768,939
2020-04-15 $32.79 $34.28 $31.87 $31.94 $26.34 2,561,022
2020-04-14 $34.65 $35.96 $34.12 $34.89 $28.77 2,454,824
2020-04-13 $34.66 $34.67 $32.70 $33.77 $27.84 2,335,717
2020-04-09 $33.00 $35.59 $32.91 $34.59 $28.52 4,436,354
2020-04-08 $29.50 $32.38 $28.73 $32.12 $26.48 3,671,099
2020-04-07 $28.43 $29.75 $28.04 $28.65 $23.62 4,176,716
2020-04-06 $26.05 $26.90 $25.01 $26.58 $21.92 2,675,603
2020-04-03 $24.03 $24.73 $23.14 $24.10 $19.87 2,953,652
2020-04-02 $24.12 $25.43 $23.15 $24.17 $19.93 3,530,255
2020-04-01 $25.00 $25.26 $23.71 $24.54 $20.23 3,459,882
2020-03-31 $26.23 $26.74 $25.06 $26.54 $21.88 5,236,269
2020-03-30 $27.24 $27.54 $25.43 $26.59 $21.92 3,667,225
2020-03-27 $26.41 $28.76 $25.74 $28.05 $23.13 2,480,189
2020-03-26 $26.28 $28.50 $25.41 $28.00 $23.09 3,431,314
2020-03-25 $27.10 $28.20 $24.76 $26.11 $21.53 4,011,187
2020-03-24 $24.23 $26.19 $23.77 $25.24 $20.81 3,083,761
2020-03-23 $22.08 $23.38 $20.04 $22.24 $18.34 4,580,603
2020-03-20 $22.70 $24.24 $21.70 $22.43 $18.49 6,746,003
2020-03-19 $15.13 $23.63 $14.50 $22.27 $18.36 5,838,113
2020-03-18 $16.60 $17.48 $13.33 $14.87 $12.26 4,416,280
2020-03-17 $19.89 $19.98 $17.08 $17.91 $14.77 5,094,622
2020-03-16 $23.50 $23.76 $19.00 $19.00 $15.67 5,114,424
2020-03-13 $27.57 $27.57 $22.00 $26.49 $21.84 6,803,446
2020-03-12 $28.25 $28.25 $23.75 $24.86 $20.50 5,607,386
2020-03-11 $34.28 $34.56 $30.65 $31.44 $25.92 5,585,966
2020-03-10 $36.22 $36.45 $33.52 $35.05 $28.90 3,005,505
2020-03-09 $36.00 $37.09 $33.33 $35.22 $29.04 3,790,830
2020-03-06 $40.26 $40.35 $38.30 $39.29 $32.40 1,963,329
2020-03-05 $41.24 $41.28 $40.43 $41.21 $33.98 1,990,726
2020-03-04 $40.83 $41.96 $40.63 $41.61 $34.31 2,808,199
2020-03-03 $39.51 $40.91 $39.23 $39.94 $32.93 3,052,234
2020-03-02 $40.03 $40.28 $38.57 $39.39 $32.48 4,181,475
2020-02-28 $40.73 $40.73 $38.09 $39.60 $32.65 5,226,500
2020-02-27 $43.50 $43.62 $41.72 $41.74 $34.42 2,460,083
2020-02-26 $44.04 $44.66 $43.68 $43.94 $36.23 1,780,923
2020-02-25 $44.97 $45.10 $43.87 $43.97 $36.25 3,712,393
2020-02-24 $44.14 $45.22 $44.06 $44.95 $37.06 1,949,398
2020-02-21 $44.55 $44.85 $44.47 $44.65 $36.81 1,170,731
2020-02-20 $43.85 $44.60 $43.71 $44.55 $36.73 929,928
2020-02-19 $44.51 $44.51 $43.63 $43.89 $36.19 1,005,341
2020-02-18 $44.37 $44.58 $44.14 $44.51 $36.70 1,089,585
2020-02-14 $44.00 $44.34 $43.81 $44.32 $36.54 1,130,062
2020-02-13 $43.20 $43.79 $43.19 $43.71 $36.04 890,786
2020-02-12 $43.18 $43.35 $42.72 $43.26 $35.67 1,680,582
2020-02-11 $43.16 $43.50 $42.75 $43.04 $35.49 1,341,702
2020-02-10 $42.86 $43.17 $42.71 $43.16 $35.59 1,124,757
2020-02-07 $42.65 $42.82 $42.43 $42.56 $35.09 1,123,366
2020-02-06 $42.61 $42.97 $42.47 $42.55 $35.08 1,191,463
2020-02-05 $42.43 $42.62 $42.32 $42.50 $35.04 1,073,809
2020-02-04 $42.23 $42.69 $42.10 $42.56 $35.09 1,551,100
2020-02-03 $41.96 $42.28 $41.93 $42.04 $34.66 2,342,355
2020-01-31 $42.00 $42.15 $41.61 $41.95 $34.59 2,861,989
2020-01-30 $42.59 $42.71 $41.97 $42.00 $34.63 1,848,512
2020-01-29 $43.60 $43.60 $43.17 $43.30 $35.14 1,791,241
2020-01-28 $43.31 $43.62 $43.20 $43.40 $35.22 1,795,606
2020-01-27 $43.07 $43.49 $43.07 $43.26 $35.11 2,229,968
2020-01-24 $43.25 $43.56 $43.06 $43.29 $35.13 1,117,014
2020-01-23 $43.03 $43.57 $42.93 $43.23 $35.08 2,041,222
2020-01-22 $43.91 $44.09 $43.21 $43.25 $35.10 2,458,252
2020-01-21 $43.25 $44.08 $43.20 $44.02 $35.73 1,321,299
2020-01-17 $43.50 $43.73 $43.21 $43.26 $35.11 1,387,765
2020-01-16 $43.36 $43.75 $43.00 $43.47 $35.28 2,266,406
2020-01-15 $42.93 $43.60 $42.90 $43.24 $35.09 1,424,591
2020-01-14 $43.17 $43.18 $42.51 $42.85 $34.78 2,092,361
2020-01-13 $42.39 $43.25 $42.36 $43.17 $35.04 1,588,754
2020-01-10 $41.81 $42.42 $41.76 $42.36 $34.38 1,394,290
2020-01-09 $41.80 $41.94 $41.53 $41.81 $33.93 2,542,740
2020-01-08 $41.69 $41.90 $41.48 $41.74 $33.88 2,156,154
2020-01-07 $42.06 $42.12 $41.39 $41.69 $33.83 1,168,994
2020-01-06 $42.00 $42.42 $41.85 $42.12 $34.18 1,922,883
2020-01-03 $41.50 $42.22 $41.41 $42.09 $34.16 949,943
2020-01-02 $42.58 $42.64 $41.20 $41.67 $33.82 1,350,178
2019-12-31 $41.68 $42.41 $41.60 $42.35 $34.37 1,333,472
2019-12-30 $41.69 $41.79 $41.40 $41.75 $33.88 1,046,835
2019-12-27 $41.73 $41.82 $41.49 $41.75 $33.88 806,487
2019-12-26 $41.44 $41.60 $41.35 $41.56 $33.73 765,665
2019-12-24 $41.63 $41.71 $41.33 $41.38 $33.58 439,809
2019-12-23 $42.53 $42.63 $41.53 $41.62 $33.78 1,143,057
2019-12-20 $41.74 $42.57 $41.69 $42.53 $34.52 4,900,325
2019-12-19 $40.74 $41.40 $40.72 $41.36 $33.57 2,261,563
2019-12-18 $40.65 $40.99 $40.59 $40.71 $33.04 1,990,961
2019-12-17 $41.32 $41.45 $40.56 $40.67 $33.01 1,727,279
2019-12-16 $41.09 $41.25 $40.66 $41.15 $33.40 2,299,188
2019-12-13 $41.42 $41.82 $40.84 $41.03 $33.30 1,785,482
2019-12-12 $42.12 $42.37 $41.17 $41.42 $33.62 1,317,124
2019-12-11 $42.76 $42.89 $42.00 $42.12 $34.18 1,369,190
2019-12-10 $42.77 $43.00 $42.46 $42.89 $34.81 1,373,743
2019-12-09 $42.49 $43.03 $42.41 $42.72 $34.67 1,469,888
2019-12-06 $42.37 $42.88 $42.36 $42.48 $34.48 1,917,180
2019-12-05 $41.90 $42.33 $41.86 $42.29 $34.32 1,988,039
2019-12-04 $41.72 $42.39 $41.66 $41.92 $34.02 1,350,573
2019-12-03 $41.63 $41.95 $41.42 $41.92 $34.02 1,470,542
2019-12-02 $41.95 $42.02 $41.40 $41.58 $33.75 1,860,340
2019-11-29 $42.40 $42.65 $42.00 $42.03 $34.11 917,857
2019-11-27 $41.95 $42.47 $41.83 $42.47 $34.47 1,889,033
2019-11-26 $41.75 $42.09 $41.61 $42.07 $34.14 11,323,493
2019-11-25 $41.04 $41.82 $41.01 $41.64 $33.79 2,506,309
2019-11-22 $41.05 $41.23 $40.65 $40.87 $33.17 1,264,284
2019-11-21 $41.45 $41.71 $41.00 $41.00 $33.27 1,287,109
2019-11-20 $41.77 $42.01 $41.28 $41.62 $33.78 2,071,844
2019-11-19 $41.75 $41.97 $41.57 $41.78 $33.91 1,097,837
2019-11-18 $41.18 $41.90 $41.16 $41.59 $33.75 1,244,043
2019-11-15 $41.72 $41.90 $41.05 $41.18 $33.42 1,630,985
2019-11-14 $41.42 $41.79 $41.34 $41.75 $33.88 1,223,327
2019-11-13 $41.16 $41.54 $41.16 $41.29 $33.51 1,556,685
2019-11-12 $41.26 $41.78 $41.00 $41.16 $33.40 2,336,573
2019-11-11 $41.30 $41.38 $40.84 $41.07 $33.33 1,716,859
2019-11-08 $41.11 $41.68 $41.01 $41.07 $33.33 2,557,156
2019-11-07 $42.21 $42.39 $40.94 $41.23 $33.46 2,113,856
2019-11-06 $43.00 $43.00 $42.01 $42.47 $34.47 2,722,792
2019-11-05 $43.13 $43.29 $41.74 $42.39 $34.40 3,221,012
2019-11-04 $43.82 $43.89 $43.09 $43.41 $35.23 1,591,333
2019-11-01 $44.10 $44.23 $43.31 $43.95 $35.67 1,836,636
2019-10-31 $43.90 $44.33 $43.74 $44.04 $35.74 1,673,753
2019-10-30 $43.49 $43.88 $43.40 $43.82 $35.56 1,742,211
2019-10-29 $43.71 $44.51 $43.70 $44.16 $35.30 1,684,976
2019-10-28 $43.75 $44.02 $43.53 $43.69 $34.92 1,674,622
2019-10-25 $44.30 $44.42 $43.78 $43.92 $35.11 1,743,311
2019-10-24 $44.50 $44.59 $44.17 $44.39 $35.48 1,369,823
2019-10-23 $44.46 $44.69 $44.07 $44.40 $35.49 1,831,195
2019-10-22 $44.40 $44.70 $44.20 $44.41 $35.50 1,496,403
2019-10-21 $44.40 $44.70 $43.80 $44.40 $35.49 2,269,928
2019-10-18 $44.24 $45.01 $44.22 $44.96 $35.94 1,083,869
2019-10-17 $43.40 $44.25 $43.20 $44.20 $35.33 1,722,547
2019-10-16 $43.42 $43.49 $42.93 $43.29 $34.60 1,161,933
2019-10-15 $43.11 $43.63 $43.02 $43.41 $34.70 1,545,846
2019-10-14 $42.50 $43.08 $42.37 $43.02 $34.39 944,552
2019-10-11 $42.39 $42.92 $42.15 $42.42 $33.91 1,357,375
2019-10-10 $42.20 $42.52 $41.90 $42.25 $33.77 1,000,046
2019-10-09 $42.82 $42.94 $42.23 $42.25 $33.77 1,098,215
2019-10-08 $42.38 $42.72 $41.94 $42.64 $34.08 1,735,234
2019-10-07 $42.09 $42.58 $42.09 $42.36 $33.86 1,214,166
2019-10-04 $42.03 $42.43 $42.03 $42.41 $33.90 922,257
2019-10-03 $41.52 $42.21 $41.40 $42.00 $33.57 1,094,164
2019-10-02 $41.28 $41.56 $41.03 $41.40 $33.09 1,117,654
2019-10-01 $41.70 $41.90 $41.15 $41.28 $33.00 1,115,657
2019-09-30 $41.69 $41.96 $41.60 $41.79 $33.40 1,064,035
2019-09-27 $42.06 $42.23 $41.45 $41.62 $33.27 1,321,456
2019-09-26 $42.13 $42.25 $41.84 $42.01 $33.58 1,244,952
2019-09-25 $41.69 $42.15 $41.62 $41.88 $33.48 1,545,546
2019-09-24 $41.37 $41.99 $41.34 $41.75 $33.37 2,548,508
2019-09-23 $40.95 $41.51 $40.91 $41.27 $32.99 1,798,116
2019-09-20 $41.20 $41.36 $40.94 $40.95 $32.73 2,434,001
2019-09-19 $41.34 $41.43 $41.04 $41.18 $32.92 983,632
2019-09-18 $41.57 $41.61 $40.85 $41.13 $32.88 2,183,333
2019-09-17 $41.21 $41.65 $41.20 $41.42 $33.11 1,475,257
2019-09-16 $40.66 $41.11 $40.41 $41.02 $32.79 1,391,363
2019-09-13 $41.00 $41.63 $40.26 $40.52 $32.39 1,371,961
2019-09-12 $41.21 $41.43 $40.87 $41.16 $32.90 1,558,178
2019-09-11 $40.34 $40.75 $40.05 $40.66 $32.50 1,692,574
2019-09-10 $40.25 $40.34 $39.83 $40.18 $32.12 3,958,963
2019-09-09 $41.44 $41.47 $40.98 $41.36 $33.06 1,198,810
2019-09-06 $41.39 $41.64 $41.33 $41.50 $33.17 911,818
2019-09-05 $41.37 $41.56 $40.86 $41.39 $33.09 1,049,908
2019-09-04 $41.49 $41.67 $41.30 $41.55 $33.21 1,089,562
2019-09-03 $40.74 $41.49 $40.66 $41.24 $32.97 1,661,259
2019-08-30 $40.68 $40.85 $40.42 $40.68 $32.52 1,045,522
2019-08-29 $40.44 $40.72 $40.27 $40.65 $32.49 947,698
2019-08-28 $40.06 $40.44 $39.91 $40.18 $32.12 1,204,522
2019-08-27 $40.61 $40.84 $40.06 $40.06 $32.02 1,826,094
2019-08-26 $40.57 $40.84 $39.96 $40.38 $32.28 2,199,922
2019-08-23 $40.13 $41.32 $40.13 $40.39 $32.29 3,798,130
2019-08-22 $39.48 $40.22 $39.39 $40.18 $32.12 2,550,610
2019-08-21 $39.25 $39.65 $39.03 $39.51 $31.58 2,634,665
2019-08-20 $39.44 $39.49 $39.06 $39.19 $31.33 2,464,866
2019-08-19 $39.02 $39.56 $38.90 $39.32 $31.43 3,007,034
2019-08-16 $38.30 $39.37 $38.30 $39.22 $31.35 2,105,529
2019-08-15 $38.33 $38.50 $37.96 $38.30 $30.62 2,257,695
2019-08-14 $38.23 $38.52 $38.03 $38.18 $30.52 1,628,534
2019-08-13 $38.18 $38.57 $37.81 $38.55 $30.82 1,655,636
2019-08-12 $38.70 $38.78 $37.89 $38.26 $30.58 1,759,700
2019-08-09 $38.10 $38.77 $38.09 $38.68 $30.92 2,934,833
2019-08-08 $36.58 $38.42 $36.49 $38.41 $30.70 3,279,826
2019-08-07 $36.01 $36.70 $35.81 $36.43 $29.12 1,420,029
2019-08-06 $35.89 $36.37 $35.78 $36.00 $28.78 1,350,377
2019-08-05 $36.45 $36.50 $35.38 $35.88 $28.68 1,200,813
2019-08-02 $36.29 $36.71 $36.22 $36.58 $29.24 786,417
2019-08-01 $36.30 $36.46 $35.96 $36.29 $29.01 1,455,412
2019-07-31 $36.45 $36.72 $36.13 $36.30 $29.02 1,228,876
2019-07-30 $36.48 $36.77 $36.18 $36.50 $29.18 721,319
2019-07-29 $37.18 $37.55 $37.04 $37.14 $29.16 1,182,293
2019-07-26 $36.76 $37.04 $36.61 $36.99 $29.04 3,001,608
2019-07-25 $36.84 $36.90 $36.46 $36.65 $28.78 677,977
2019-07-24 $36.90 $36.97 $36.60 $36.84 $28.93 691,152
2019-07-23 $36.60 $37.02 $36.47 $36.87 $28.95 851,429
2019-07-22 $36.54 $36.75 $36.40 $36.49 $28.65 861,839
2019-07-19 $37.34 $37.39 $36.31 $36.40 $28.58 1,432,944
2019-07-18 $37.15 $37.50 $37.01 $37.36 $29.33 995,009
2019-07-17 $36.96 $37.22 $36.82 $37.07 $29.11 1,369,129
2019-07-16 $36.50 $36.97 $36.26 $36.78 $28.88 2,056,563
2019-07-15 $37.00 $37.29 $36.62 $36.63 $28.76 1,610,860
2019-07-12 $37.10 $37.18 $36.82 $36.96 $29.02 1,038,652
2019-07-11 $38.04 $38.06 $36.83 $37.01 $29.06 4,333,376
2019-07-10 $38.14 $38.33 $37.93 $38.09 $29.91 1,074,881
2019-07-09 $37.92 $38.03 $37.70 $38.00 $29.84 815,616
2019-07-08 $37.73 $38.00 $37.59 $37.97 $29.81 825,576
2019-07-05 $37.68 $37.81 $36.85 $37.77 $29.66 1,028,971
2019-07-03 $37.50 $37.99 $37.45 $37.94 $29.79 538,272
2019-07-02 $36.88 $37.63 $36.73 $37.46 $29.41 1,107,911
2019-07-01 $37.00 $37.01 $36.08 $36.67 $28.79 889,426
2019-06-28 $36.53 $36.92 $36.53 $36.75 $28.85 2,022,714
2019-06-27 $36.67 $36.93 $36.16 $36.51 $28.67 1,277,016
2019-06-26 $37.03 $37.15 $36.22 $36.37 $28.56 1,819,652
2019-06-25 $37.73 $38.06 $37.03 $37.04 $29.08 1,594,207
2019-06-24 $37.87 $38.24 $37.56 $37.65 $29.56 2,165,423
2019-06-21 $38.03 $38.15 $37.57 $38.05 $29.88 4,668,648
2019-06-20 $37.84 $38.32 $37.82 $38.16 $29.96 1,784,505
2019-06-19 $36.95 $37.92 $36.72 $37.75 $29.64 1,459,166
2019-06-18 $37.60 $37.73 $36.81 $37.12 $29.14 2,858,228
2019-06-17 $36.39 $37.56 $36.39 $37.41 $29.37 1,427,002
2019-06-14 $36.36 $36.70 $36.30 $36.51 $28.67 890,398
2019-06-13 $36.12 $36.41 $35.98 $36.36 $28.55 792,371
2019-06-12 $36.06 $36.22 $35.97 $36.12 $28.36 1,348,979
2019-06-11 $36.06 $36.25 $35.67 $35.92 $28.20 999,486
2019-06-10 $36.26 $36.45 $35.93 $36.06 $28.31 1,014,596
2019-06-07 $36.44 $36.63 $36.32 $36.33 $28.52 926,290
2019-06-06 $36.34 $36.36 $35.85 $36.25 $28.46 685,285
2019-06-05 $35.85 $36.26 $35.66 $36.21 $28.43 1,372,712
2019-06-04 $35.39 $35.59 $34.78 $35.59 $27.94 2,184,759
2019-06-03 $35.83 $35.95 $35.34 $35.45 $27.83 1,156,378
2019-05-31 $35.45 $35.77 $35.22 $35.62 $27.97 1,457,585
2019-05-30 $35.25 $35.68 $35.19 $35.48 $27.86 810,303
2019-05-29 $35.75 $35.84 $35.02 $35.19 $27.63 1,360,304
2019-05-28 $36.54 $36.62 $35.82 $35.82 $28.12 1,939,125
2019-05-24 $36.54 $36.78 $36.24 $36.37 $28.56 1,690,719
2019-05-23 $36.54 $36.60 $36.05 $36.40 $28.58 2,780,490
2019-05-22 $36.67 $36.90 $36.62 $36.75 $28.85 987,041
2019-05-21 $36.68 $36.93 $36.60 $36.66 $28.78 814,391
2019-05-20 $37.35 $37.39 $36.41 $36.61 $28.74 1,455,655
2019-05-17 $37.56 $37.73 $37.25 $37.44 $29.40 1,311,859
2019-05-16 $37.46 $37.75 $37.16 $37.67 $29.58 3,833,765
2019-05-15 $37.40 $37.59 $37.21 $37.46 $29.41 2,344,243
2019-05-14 $37.30 $37.40 $36.98 $37.25 $29.25 973,653
2019-05-13 $36.72 $37.29 $36.60 $37.24 $29.24 1,288,948
2019-05-10 $36.60 $36.99 $36.50 $36.95 $29.01 1,217,753
2019-05-09 $36.00 $36.68 $35.68 $36.55 $28.70 1,544,609
2019-05-08 $35.32 $36.21 $35.25 $35.98 $28.25 2,740,075
2019-05-07 $35.44 $35.55 $34.87 $35.05 $27.52 2,261,578
2019-05-06 $35.32 $35.79 $35.13 $35.44 $27.83 1,341,251
2019-05-03 $35.71 $35.81 $35.45 $35.73 $28.05 1,311,094
2019-05-02 $35.20 $35.69 $35.06 $35.46 $27.84 1,833,673
2019-05-01 $35.48 $35.56 $35.05 $35.26 $27.68 1,937,402
2019-04-30 $35.00 $35.62 $34.80 $35.39 $27.79 1,465,565
2019-04-29 $35.58 $35.65 $34.91 $35.00 $27.48 1,214,148
2019-04-26 $36.00 $36.25 $35.90 $36.19 $27.89 1,267,787
2019-04-25 $36.08 $36.09 $35.77 $35.90 $27.67 975,237
2019-04-24 $36.00 $36.42 $35.96 $36.11 $27.83 928,635
2019-04-23 $35.46 $36.04 $35.33 $35.90 $27.67 1,460,260
2019-04-22 $35.65 $35.73 $34.93 $35.32 $27.22 1,129,067
2019-04-18 $34.97 $35.74 $34.84 $35.73 $27.53 1,678,367
2019-04-17 $36.16 $36.19 $34.64 $34.95 $26.93 2,847,154
2019-04-16 $36.98 $37.07 $35.77 $36.08 $27.80 1,166,686
2019-04-15 $36.79 $36.93 $36.63 $36.91 $28.44 694,302
2019-04-12 $37.00 $37.10 $36.56 $36.79 $28.35 1,083,361
2019-04-11 $36.66 $37.10 $36.66 $37.10 $28.59 1,620,659
2019-04-10 $36.66 $36.80 $36.48 $36.64 $28.24 1,800,386
2019-04-09 $36.90 $36.92 $36.29 $36.33 $28.00 1,778,626
2019-04-08 $37.37 $37.37 $36.70 $36.81 $28.37 1,404,341
2019-04-05 $37.15 $37.45 $37.02 $37.44 $28.85 1,743,565
2019-04-04 $37.63 $37.69 $37.12 $37.35 $28.78 1,421,489
2019-04-03 $37.67 $37.77 $37.35 $37.46 $28.87 1,445,138
2019-04-02 $37.98 $37.99 $37.35 $37.76 $29.10 1,707,788
2019-04-01 $38.00 $38.20 $37.60 $38.00 $29.28 1,523,979
2019-03-29 $38.30 $38.41 $37.95 $38.15 $29.40 1,810,799
2019-03-28 $37.70 $38.34 $37.55 $38.31 $29.52 1,419,156
2019-03-27 $37.62 $37.80 $37.22 $37.54 $28.93 1,081,452
2019-03-26 $37.39 $37.73 $37.19 $37.69 $29.04 1,218,192
2019-03-25 $36.94 $37.49 $36.76 $37.33 $28.77 1,424,581
2019-03-22 $37.22 $37.56 $36.95 $36.98 $28.50 2,035,691
2019-03-21 $36.01 $37.23 $36.01 $37.17 $28.64 1,690,993
2019-03-20 $35.90 $36.35 $35.62 $36.00 $27.74 1,078,905
2019-03-19 $35.88 $36.00 $35.67 $35.84 $27.62 996,519
2019-03-18 $36.36 $36.54 $35.63 $35.88 $27.65 1,188,252
2019-03-15 $36.83 $36.88 $36.27 $36.37 $28.03 2,503,937
2019-03-14 $36.75 $36.80 $36.52 $36.69 $28.27 1,562,167
2019-03-13 $36.41 $36.69 $36.40 $36.62 $28.22 1,421,158
2019-03-12 $36.37 $36.65 $36.22 $36.45 $28.09 1,273,516
2019-03-11 $35.81 $36.32 $35.76 $36.22 $27.91 1,480,339
2019-03-08 $35.96 $36.36 $35.55 $35.75 $27.55 1,458,109
2019-03-07 $35.75 $36.17 $35.65 $36.00 $27.74 2,008,744
2019-03-06 $35.65 $35.68 $35.33 $35.55 $27.40 3,739,702
2019-03-05 $35.62 $35.79 $35.40 $35.58 $27.42 1,590,970
2019-03-04 $35.11 $35.64 $34.88 $35.63 $27.46 3,714,519
2019-03-01 $35.86 $35.95 $34.72 $35.11 $27.06 2,218,999
2019-02-28 $35.90 $36.48 $35.70 $35.90 $27.67 2,384,535
2019-02-27 $35.61 $35.94 $35.43 $35.88 $27.65 1,464,591
2019-02-26 $35.99 $36.16 $35.58 $35.86 $27.63 1,521,362
2019-02-25 $36.23 $36.37 $35.56 $35.88 $27.65 1,676,943
2019-02-22 $35.98 $36.69 $35.88 $36.23 $27.92 1,561,751
2019-02-21 $35.41 $35.94 $35.12 $35.89 $27.66 1,225,463
2019-02-20 $35.91 $36.06 $35.36 $35.55 $27.40 1,772,050
2019-02-19 $36.38 $36.56 $35.82 $36.07 $27.80 2,483,258
2019-02-15 $36.86 $37.01 $36.36 $36.46 $28.10 3,384,266
2019-02-14 $36.13 $36.77 $36.03 $36.73 $28.31 2,670,825
2019-02-13 $36.80 $36.93 $35.93 $36.19 $27.89 4,130,653
2019-02-12 $37.89 $38.00 $36.42 $36.86 $28.41 5,079,676
2019-02-11 $39.18 $39.45 $39.14 $39.26 $30.25 1,551,946
2019-02-08 $39.13 $39.36 $38.94 $39.18 $30.19 1,141,421
2019-02-07 $38.86 $39.39 $38.55 $39.34 $30.32 1,361,278
2019-02-06 $39.50 $39.93 $39.18 $39.37 $30.34 1,013,881
2019-02-05 $39.48 $39.70 $39.18 $39.66 $30.56 1,691,854
2019-02-04 $38.46 $39.55 $38.36 $39.54 $30.47 1,711,495
2019-02-01 $40.02 $40.30 $38.31 $38.52 $29.68 2,808,972
2019-01-31 $39.56 $40.27 $39.27 $40.19 $30.97 2,216,765
2019-01-30 $39.23 $39.74 $38.88 $39.66 $30.56 1,639,147
2019-01-29 $39.28 $39.83 $39.25 $39.82 $30.18 2,375,116
2019-01-28 $38.92 $39.30 $38.81 $39.20 $29.71 1,238,589
2019-01-25 $38.54 $38.98 $38.54 $38.92 $29.50 1,080,372
2019-01-24 $38.35 $38.69 $38.07 $38.58 $29.24 1,684,083
2019-01-23 $38.00 $38.44 $37.79 $38.41 $29.12 898,506
2019-01-22 $38.14 $38.28 $37.55 $37.96 $28.77 928,032
2019-01-18 $38.25 $38.43 $37.96 $38.16 $28.93 1,066,584
2019-01-17 $37.95 $38.25 $37.90 $38.23 $28.98 1,388,753
2019-01-16 $37.58 $38.17 $37.48 $38.04 $28.83 1,655,765
2019-01-15 $36.89 $37.56 $36.89 $37.43 $28.37 1,299,348
2019-01-14 $36.88 $36.95 $36.48 $36.89 $27.96 1,143,162
2019-01-11 $36.92 $37.08 $36.66 $36.94 $28.00 1,447,085
2019-01-10 $36.39 $37.30 $36.23 $36.84 $27.93 2,198,858
2019-01-09 $36.30 $36.50 $35.56 $36.47 $27.64 1,277,360
2019-01-08 $35.41 $36.31 $35.26 $36.21 $27.45 1,694,276
2019-01-07 $35.20 $35.66 $34.94 $35.15 $26.64 1,725,170
2019-01-04 $34.79 $35.39 $34.61 $35.02 $26.55 1,988,816
2019-01-03 $33.82 $35.25 $33.79 $34.53 $26.17 1,966,683
2019-01-02 $33.88 $34.11 $33.39 $33.95 $25.73 4,221,152
2018-12-31 $35.22 $35.30 $34.60 $35.15 $26.64 1,174,323
2018-12-28 $35.34 $35.59 $34.89 $35.17 $26.66 1,282,673
2018-12-27 $34.96 $35.22 $34.16 $35.22 $26.70 1,460,037
2018-12-26 $33.79 $35.18 $33.73 $35.17 $26.66 1,577,517
2018-12-24 $35.21 $35.34 $33.72 $33.72 $25.56 1,446,815
2018-12-21 $35.66 $36.29 $35.35 $35.35 $26.80 6,417,954
2018-12-20 $35.67 $35.98 $35.31 $35.59 $26.98 2,055,575
2018-12-19 $35.83 $36.25 $35.51 $35.65 $27.02 1,503,846
2018-12-18 $35.19 $36.03 $35.11 $35.83 $27.16 1,830,760
2018-12-17 $36.61 $36.86 $34.99 $35.03 $26.55 2,329,380
2018-12-14 $36.50 $36.82 $36.40 $36.70 $27.82 1,366,711
2018-12-13 $36.36 $36.87 $36.36 $36.65 $27.78 1,910,842
2018-12-12 $37.25 $37.40 $36.09 $36.27 $27.49 2,909,206
2018-12-11 $37.19 $37.45 $36.95 $37.06 $28.09 2,547,761
2018-12-10 $37.31 $37.34 $36.48 $37.19 $28.19 2,041,474
2018-12-07 $38.08 $38.08 $36.99 $37.30 $28.27 3,099,057
2018-12-06 $37.75 $38.11 $36.91 $38.11 $28.89 2,620,728
2018-12-04 $38.21 $38.34 $37.66 $37.84 $28.68 1,797,100
2018-12-03 $38.00 $38.28 $37.69 $38.21 $28.96 2,411,283
2018-11-30 $37.45 $37.97 $37.36 $37.94 $28.76 2,714,321
2018-11-29 $37.19 $37.44 $37.00 $37.30 $28.27 2,952,488
2018-11-28 $36.51 $37.07 $36.34 $37.00 $28.05 2,680,561
2018-11-27 $36.07 $36.68 $35.93 $36.54 $27.70 5,639,687
2018-11-26 $36.41 $36.45 $35.77 $36.07 $27.34 1,850,915
2018-11-23 $36.13 $36.50 $35.88 $36.33 $27.54 916,428
2018-11-21 $36.40 $36.52 $36.05 $36.28 $27.50 1,491,572
2018-11-20 $35.29 $36.55 $35.29 $36.48 $27.65 4,834,398
2018-11-19 $35.38 $35.62 $35.13 $35.46 $26.88 2,120,094
2018-11-16 $34.75 $35.33 $34.70 $35.29 $26.75 2,997,007
2018-11-15 $34.46 $34.57 $33.95 $34.35 $26.04 1,937,069
2018-11-14 $34.42 $34.64 $34.23 $34.46 $26.12 1,882,400
2018-11-13 $35.20 $35.31 $34.06 $34.37 $26.05 5,944,711
2018-11-12 $35.18 $35.61 $35.10 $35.18 $26.67 1,967,626
2018-11-09 $35.20 $35.38 $34.97 $35.18 $26.67 1,428,982
2018-11-08 $35.06 $35.32 $34.72 $35.24 $26.71 1,223,304
2018-11-07 $34.56 $35.17 $34.50 $35.15 $26.64 1,609,053
2018-11-06 $34.40 $34.51 $33.73 $34.45 $26.11 2,577,024
2018-11-05 $33.00 $34.94 $32.82 $34.54 $26.18 4,688,444
2018-11-02 $33.58 $33.64 $32.39 $32.74 $24.82 2,359,019
2018-11-01 $33.35 $33.62 $32.97 $33.55 $25.43 1,879,338
2018-10-31 $33.20 $33.68 $32.70 $33.35 $25.28 2,579,633
2018-10-30 $33.04 $33.52 $32.82 $33.34 $25.27 2,044,343
2018-10-29 $33.07 $33.71 $33.07 $33.33 $24.77 1,619,671
2018-10-26 $33.50 $33.60 $32.60 $32.90 $24.45 1,756,817
2018-10-25 $32.96 $33.77 $32.59 $33.55 $24.94 1,923,063
2018-10-24 $32.49 $33.25 $32.33 $32.97 $24.51 4,832,238
2018-10-23 $32.45 $32.68 $32.14 $32.43 $24.11 1,738,545
2018-10-22 $32.97 $33.23 $32.45 $32.48 $24.14 1,014,344
2018-10-19 $32.83 $33.24 $32.76 $32.95 $24.49 1,482,759
2018-10-18 $33.14 $33.41 $32.75 $32.78 $24.37 1,814,756
2018-10-17 $33.15 $33.37 $32.83 $33.12 $24.62 1,137,864
2018-10-16 $32.56 $33.36 $32.25 $33.18 $24.66 1,529,658
2018-10-15 $31.98 $32.69 $31.95 $32.42 $24.10 1,232,698
2018-10-12 $32.44 $32.44 $31.84 $31.98 $23.77 1,717,362
2018-10-11 $33.00 $33.14 $32.10 $32.12 $23.87 2,616,315
2018-10-10 $33.10 $33.63 $33.02 $33.05 $24.57 2,292,611
2018-10-09 $33.01 $33.20 $32.83 $33.10 $24.60 1,467,356
2018-10-08 $32.45 $33.14 $32.41 $33.04 $24.56 1,717,749
2018-10-05 $32.12 $32.62 $32.11 $32.40 $24.08 915,327
2018-10-04 $32.00 $32.19 $31.69 $32.12 $23.87 1,271,359
2018-10-03 $32.50 $32.62 $32.00 $32.19 $23.93 1,361,660
2018-10-02 $32.30 $32.50 $32.21 $32.47 $24.13 935,717
2018-10-01 $32.77 $32.92 $32.27 $32.30 $24.01 1,980,506
2018-09-28 $32.30 $32.77 $32.27 $32.77 $24.36 1,157,373
2018-09-27 $32.10 $32.39 $32.01 $32.26 $23.98 1,619,324
2018-09-26 $32.28 $32.31 $31.92 $31.99 $23.78 1,025,571
2018-09-25 $32.07 $32.47 $32.00 $32.27 $23.99 795,094
2018-09-24 $32.65 $32.65 $31.77 $32.09 $23.85 1,422,671
2018-09-21 $32.72 $33.03 $32.62 $32.77 $24.36 1,443,716
2018-09-20 $32.50 $32.85 $32.22 $32.81 $24.39 1,125,963
2018-09-19 $32.95 $32.99 $32.44 $32.51 $24.16 1,217,781
2018-09-18 $33.02 $33.15 $32.83 $32.92 $24.47 895,924
2018-09-17 $33.02 $33.10 $32.81 $33.09 $24.60 1,186,705
2018-09-14 $33.27 $33.28 $32.72 $33.07 $24.58 1,449,799
2018-09-13 $33.08 $33.51 $32.99 $33.39 $24.82 1,554,588
2018-09-12 $33.08 $33.16 $32.90 $32.92 $24.47 1,101,849
2018-09-11 $32.89 $33.23 $32.82 $33.09 $24.60 1,158,576
2018-09-10 $32.90 $33.30 $32.84 $33.02 $24.54 1,106,651
2018-09-07 $32.93 $32.97 $32.59 $32.69 $24.30 1,210,013
2018-09-06 $32.89 $33.14 $32.82 $33.10 $24.60 903,949
2018-09-05 $32.66 $33.14 $32.57 $32.82 $24.39 1,429,158
2018-09-04 $32.97 $33.23 $32.65 $32.76 $24.35 895,460
2018-08-31 $33.05 $33.20 $32.89 $33.05 $24.57 1,434,666
2018-08-30 $33.20 $33.29 $32.96 $33.03 $24.55 2,084,154
2018-08-29 $32.95 $33.21 $32.81 $33.15 $24.64 1,258,691
2018-08-28 $32.51 $32.93 $32.25 $32.91 $24.46 2,154,708
2018-08-27 $32.91 $32.91 $32.42 $32.51 $24.16 2,041,704
2018-08-24 $32.79 $32.94 $32.68 $32.91 $24.46 1,137,527
2018-08-23 $32.74 $33.03 $32.58 $32.85 $24.42 1,475,459
2018-08-22 $32.70 $32.89 $32.56 $32.74 $24.34 1,172,602
2018-08-21 $32.60 $32.89 $32.53 $32.75 $24.34 1,365,628
2018-08-20 $32.70 $32.96 $32.55 $32.57 $24.21 1,942,405
2018-08-17 $32.45 $32.72 $32.39 $32.72 $24.32 1,326,561
2018-08-16 $32.25 $32.49 $32.05 $32.46 $24.13 1,892,755
2018-08-15 $31.95 $32.39 $31.81 $32.28 $23.99 2,074,303
2018-08-14 $31.50 $31.95 $31.48 $31.95 $23.75 1,531,884
2018-08-13 $31.14 $31.52 $31.04 $31.49 $23.41 1,085,227
2018-08-10 $31.30 $31.49 $31.00 $31.04 $23.07 938,802
2018-08-09 $31.48 $31.72 $31.29 $31.34 $23.29 1,395,610
2018-08-08 $31.18 $31.44 $30.96 $31.43 $23.36 1,942,038
2018-08-07 $30.88 $31.21 $30.77 $31.18 $23.18 1,915,335
2018-08-06 $30.23 $31.29 $30.10 $30.89 $22.96 3,284,538
2018-08-03 $29.90 $30.21 $29.70 $30.09 $22.37 1,713,759
2018-08-02 $29.74 $29.95 $29.61 $29.80 $22.15 961,647
2018-08-01 $29.40 $29.82 $29.24 $29.81 $22.16 1,036,596
2018-07-31 $29.50 $30.00 $29.37 $29.69 $22.07 1,362,371
2018-07-30 $29.17 $29.34 $28.65 $29.32 $21.79 1,605,104
2018-07-27 $30.36 $30.36 $29.56 $29.82 $21.68 1,624,579
2018-07-26 $30.29 $30.48 $30.09 $30.25 $21.99 1,106,334
2018-07-25 $29.82 $30.40 $29.82 $30.20 $21.95 969,670
2018-07-24 $30.52 $30.52 $29.83 $29.94 $21.76 1,574,887
2018-07-23 $30.40 $30.59 $30.17 $30.46 $22.14 1,292,189
2018-07-20 $30.92 $30.99 $30.46 $30.49 $22.16 1,438,740
2018-07-19 $30.38 $31.14 $30.27 $30.94 $22.49 1,298,320
2018-07-18 $30.81 $30.90 $30.16 $30.39 $22.09 1,411,878
2018-07-17 $31.39 $31.51 $30.84 $30.93 $22.48 2,996,933
2018-07-16 $31.24 $31.48 $31.07 $31.32 $22.77 1,168,341
2018-07-13 $31.74 $31.88 $31.28 $31.33 $22.77 853,360
2018-07-12 $31.64 $31.76 $31.44 $31.66 $23.01 652,742
2018-07-11 $31.53 $31.76 $31.44 $31.55 $22.93 1,065,340
2018-07-10 $31.55 $31.81 $31.50 $31.54 $22.93 1,139,999
2018-07-09 $32.07 $32.15 $31.48 $31.62 $22.99 1,343,004
2018-07-06 $31.84 $32.22 $31.84 $32.07 $23.31 1,288,407
2018-07-05 $31.73 $31.83 $31.44 $31.81 $23.12 1,434,328
2018-07-03 $31.12 $31.95 $31.00 $31.70 $23.04 1,566,998
2018-07-02 $31.00 $31.12 $30.59 $31.00 $22.53 1,367,858
2018-06-29 $31.19 $31.31 $30.95 $31.00 $22.53 2,464,837
2018-06-28 $30.89 $31.45 $30.89 $31.33 $22.77 2,386,388
2018-06-27 $31.72 $31.84 $30.84 $30.87 $22.44 2,561,593
2018-06-26 $31.81 $32.00 $31.59 $31.63 $22.99 2,384,301
2018-06-25 $31.58 $31.94 $31.23 $31.85 $23.15 2,124,380
2018-06-22 $31.75 $32.00 $31.60 $31.87 $23.17 2,177,763
2018-06-21 $31.45 $31.86 $31.38 $31.78 $23.10 1,602,782
2018-06-20 $30.96 $31.50 $30.86 $31.45 $22.86 1,170,024
2018-06-19 $31.15 $31.44 $30.81 $30.96 $22.51 1,730,041
2018-06-18 $31.20 $31.48 $30.99 $31.25 $22.72 1,351,551
2018-06-15 $31.28 $31.64 $31.21 $31.26 $22.72 2,423,958
2018-06-14 $30.99 $31.53 $30.99 $31.27 $22.73 1,541,912
2018-06-13 $31.24 $31.64 $30.79 $30.90 $22.46 2,326,590
2018-06-12 $30.79 $31.36 $30.66 $31.21 $22.69 1,869,287
2018-06-11 $30.62 $30.83 $30.39 $30.81 $22.40 1,113,804
2018-06-08 $30.29 $30.75 $30.25 $30.62 $22.26 1,994,261
2018-06-07 $30.37 $30.45 $30.10 $30.36 $22.07 1,603,214
2018-06-06 $30.29 $30.44 $30.10 $30.39 $22.09 1,211,914
2018-06-05 $30.35 $30.50 $30.23 $30.30 $22.03 1,163,256
2018-06-04 $30.38 $30.57 $30.01 $30.30 $22.03 1,852,203
2018-06-01 $30.61 $30.61 $30.27 $30.38 $22.08 2,513,813
2018-05-31 $30.74 $30.75 $30.52 $30.65 $22.28 2,012,490
2018-05-30 $30.37 $30.93 $30.14 $30.79 $22.38 2,553,815
2018-05-29 $30.15 $30.40 $29.91 $30.36 $22.07 3,169,038
2018-05-25 $29.87 $30.28 $29.85 $30.24 $21.98 2,426,533
2018-05-24 $29.80 $29.90 $29.27 $29.87 $21.71 1,885,605
2018-05-23 $29.27 $29.83 $29.22 $29.74 $21.62 2,775,139
2018-05-22 $28.98 $29.33 $28.85 $29.26 $21.27 2,254,565
2018-05-21 $28.44 $29.02 $28.10 $28.93 $21.03 1,922,502
2018-05-18 $28.45 $28.68 $28.27 $28.42 $20.66 1,233,466
2018-05-17 $28.64 $28.78 $28.36 $28.37 $20.62 1,509,643
2018-05-16 $28.60 $28.86 $28.49 $28.60 $20.79 2,175,143
2018-05-15 $28.58 $28.58 $28.16 $28.27 $20.55 3,695,401
2018-05-14 $28.75 $28.91 $28.48 $28.73 $20.88 2,236,190
2018-05-11 $28.66 $28.89 $28.66 $28.75 $20.90 2,168,520
2018-05-10 $28.36 $28.66 $28.34 $28.62 $20.80 2,673,929
2018-05-09 $27.80 $28.47 $27.71 $28.36 $20.62 3,216,883
2018-05-08 $27.50 $27.88 $27.09 $27.80 $20.21 3,289,006
2018-05-07 $26.84 $27.40 $26.84 $27.09 $19.69 2,886,706
2018-05-04 $26.47 $26.94 $26.45 $26.88 $19.54 1,684,400
2018-05-03 $26.54 $26.68 $26.35 $26.46 $19.23 1,526,717
2018-05-02 $26.46 $26.65 $26.10 $26.60 $19.34 1,306,783
2018-05-01 $25.96 $26.62 $25.93 $26.53 $19.29 2,194,892
2018-04-30 $25.80 $26.08 $25.70 $25.98 $18.89 2,298,003
2018-04-27 $25.19 $25.81 $25.14 $25.80 $18.75 1,865,800
2018-04-26 $25.56 $25.80 $25.38 $25.74 $18.24 1,173,402
2018-04-25 $25.50 $25.57 $25.23 $25.54 $18.10 1,120,666
2018-04-24 $25.36 $25.71 $25.30 $25.55 $18.11 1,210,322
2018-04-23 $25.39 $25.53 $25.24 $25.39 $18.00 1,329,552
2018-04-20 $25.94 $25.97 $25.30 $25.36 $17.98 2,122,312
2018-04-19 $26.26 $26.37 $25.82 $25.92 $18.37 1,359,041
2018-04-18 $26.41 $26.64 $26.31 $26.31 $18.65 980,270
2018-04-17 $26.17 $26.48 $26.17 $26.41 $18.72 1,464,478
2018-04-16 $25.80 $26.27 $25.74 $26.11 $18.51 2,045,368
2018-04-13 $25.86 $25.88 $25.64 $25.78 $18.27 2,060,841
2018-04-12 $26.28 $26.40 $25.80 $25.83 $18.31 1,853,244
2018-04-11 $26.31 $26.67 $26.19 $26.28 $18.63 1,168,384
2018-04-10 $26.61 $26.66 $26.28 $26.36 $18.68 1,536,125
2018-04-09 $26.62 $26.76 $26.40 $26.53 $18.80 1,592,945
2018-04-06 $26.40 $27.06 $26.35 $26.59 $18.85 3,068,836
2018-04-05 $27.00 $27.00 $26.35 $26.41 $18.72 2,199,859
2018-04-04 $26.52 $27.15 $26.50 $27.00 $19.14 2,038,751
2018-04-03 $26.48 $26.74 $25.94 $26.61 $18.86 2,056,163
2018-04-02 $27.00 $27.18 $26.30 $26.39 $18.71 1,861,285
2018-03-29 $27.15 $27.37 $26.86 $27.04 $19.17 2,061,530
2018-03-28 $26.49 $27.24 $26.40 $27.15 $19.24 2,949,174
2018-03-27 $26.02 $26.71 $25.73 $26.39 $18.71 2,045,676
2018-03-26 $26.27 $26.35 $25.87 $25.96 $18.40 1,702,941
2018-03-23 $26.65 $26.65 $26.07 $26.13 $18.52 1,590,767
2018-03-22 $26.77 $27.19 $26.63 $26.63 $18.88 1,527,218
2018-03-21 $26.92 $27.07 $26.63 $26.76 $18.97 1,691,724
2018-03-20 $27.35 $27.58 $26.86 $26.96 $19.11 1,307,730
2018-03-19 $27.59 $27.59 $27.15 $27.36 $19.39 1,462,545
2018-03-16 $27.35 $27.66 $27.17 $27.61 $19.57 2,164,094
2018-03-15 $27.30 $27.46 $27.11 $27.35 $19.39 993,388
2018-03-14 $27.34 $27.53 $27.15 $27.32 $19.36 1,406,250
2018-03-13 $27.56 $27.77 $27.25 $27.30 $19.35 1,380,000
2018-03-12 $27.05 $27.56 $27.03 $27.50 $19.49 1,901,082
2018-03-09 $27.25 $27.26 $26.90 $27.18 $19.27 2,099,913
2018-03-08 $27.37 $27.56 $27.20 $27.31 $19.36 1,296,470
2018-03-07 $27.07 $27.44 $26.94 $27.39 $19.41 1,935,313
2018-03-06 $27.00 $27.26 $26.65 $27.14 $19.24 1,707,048
2018-03-05 $26.49 $27.03 $26.45 $27.00 $19.14 2,037,746
2018-03-02 $25.92 $26.60 $25.78 $26.58 $18.84 2,424,187
2018-03-01 $25.43 $26.17 $25.37 $25.92 $18.37 1,904,020
2018-02-28 $25.70 $25.85 $25.46 $25.48 $18.06 1,619,910
2018-02-27 $26.22 $26.54 $25.58 $25.59 $18.14 2,144,678
2018-02-26 $26.22 $26.34 $25.91 $26.23 $18.59 1,975,703
2018-02-23 $25.88 $26.24 $25.77 $26.17 $18.55 2,743,097
2018-02-22 $25.78 $26.56 $25.70 $25.77 $18.27 2,823,410
2018-02-21 $26.28 $26.47 $25.71 $25.71 $18.22 4,952,026
2018-02-20 $26.55 $26.88 $26.36 $26.45 $18.75 4,512,896
2018-02-16 $25.92 $26.78 $25.92 $26.74 $18.95 2,757,648
2018-02-15 $26.02 $26.60 $25.72 $25.86 $18.33 5,005,768
2018-02-14 $25.26 $25.85 $25.05 $25.61 $18.15 7,503,413
2018-02-13 $26.36 $27.01 $25.91 $26.96 $19.11 3,589,916
2018-02-12 $26.27 $26.50 $25.38 $26.38 $18.70 3,374,765
2018-02-09 $25.46 $26.40 $25.17 $26.13 $18.52 4,278,457
2018-02-08 $26.09 $26.30 $25.35 $25.36 $17.98 2,239,798
2018-02-07 $26.35 $26.80 $26.08 $26.14 $18.53 2,704,731
2018-02-06 $25.53 $26.39 $24.90 $26.37 $18.69 3,747,674
2018-02-05 $26.24 $26.69 $25.76 $25.81 $18.29 3,008,594
2018-02-02 $26.07 $26.49 $25.80 $26.38 $18.70 2,556,421
2018-02-01 $27.01 $27.27 $26.07 $26.22 $18.58 2,032,466
2018-01-31 $26.40 $27.05 $26.36 $27.04 $19.17 2,842,677
2018-01-30 $26.49 $26.51 $26.07 $26.27 $18.62 1,936,734
2018-01-29 $27.40 $27.41 $26.96 $27.19 $18.80 2,302,167
2018-01-26 $27.91 $27.92 $27.30 $27.41 $18.95 2,128,789
2018-01-25 $27.56 $27.88 $27.43 $27.88 $19.28 2,639,686
2018-01-24 $27.65 $27.85 $27.34 $27.48 $19.00 1,811,014
2018-01-23 $27.00 $27.69 $26.97 $27.64 $19.11 2,183,719
2018-01-22 $26.50 $26.92 $26.38 $26.86 $18.57 1,555,811
2018-01-19 $26.35 $26.51 $26.01 $26.50 $18.32 1,759,330
2018-01-18 $26.66 $26.66 $26.16 $26.32 $18.20 1,777,304
2018-01-17 $26.42 $26.81 $26.24 $26.63 $18.41 2,546,552
2018-01-16 $26.17 $26.64 $26.10 $26.11 $18.05 1,867,339
2018-01-12 $26.60 $26.64 $26.06 $26.12 $18.06 3,285,430
2018-01-11 $26.61 $26.78 $26.55 $26.60 $18.39 1,226,885
2018-01-10 $26.66 $26.72 $26.43 $26.61 $18.40 1,440,813
2018-01-09 $27.18 $27.24 $26.72 $26.72 $18.47 1,665,677
2018-01-08 $26.94 $27.24 $26.88 $27.18 $18.79 1,568,352
2018-01-05 $27.20 $27.20 $26.77 $26.96 $18.64 3,196,087
2018-01-04 $27.33 $27.45 $27.14 $27.15 $18.77 2,092,577
2018-01-03 $27.50 $27.63 $27.23 $27.33 $18.90 1,527,428
2018-01-02 $27.54 $27.56 $27.18 $27.43 $18.97 1,978,886
2017-12-29 $27.50 $27.80 $27.42 $27.54 $19.04 2,147,200
2017-12-28 $27.35 $27.51 $27.09 $27.50 $19.01 1,736,830
2017-12-27 $27.24 $27.81 $27.20 $27.35 $18.91 2,334,855
2017-12-26 $26.90 $27.35 $26.83 $27.16 $18.78 2,029,204
2017-12-22 $26.90 $27.13 $26.85 $26.90 $18.60 1,709,705
2017-12-21 $27.08 $27.11 $26.77 $26.94 $18.63 2,850,898
2017-12-20 $27.57 $27.74 $26.95 $27.10 $18.74 3,550,090
2017-12-19 $28.45 $28.49 $27.44 $27.59 $19.08 2,282,213
2017-12-18 $28.24 $28.63 $28.23 $28.43 $19.66 2,462,557
2017-12-15 $28.05 $28.38 $28.00 $28.20 $19.50 3,471,194
2017-12-14 $27.84 $28.05 $27.73 $27.88 $19.28 2,888,098
2017-12-13 $27.60 $28.00 $27.60 $27.91 $19.30 2,024,339
2017-12-12 $27.51 $27.71 $27.50 $27.58 $19.07 1,704,896
2017-12-11 $27.59 $27.74 $27.47 $27.54 $19.04 2,091,042
2017-12-08 $27.15 $27.60 $27.15 $27.59 $19.08 2,527,839
2017-12-07 $26.85 $27.25 $26.84 $27.07 $18.72 2,214,168
2017-12-06 $26.80 $26.93 $26.64 $26.92 $18.61 2,311,586
2017-12-05 $26.78 $27.04 $26.78 $26.78 $18.52 2,059,794
2017-12-04 $27.22 $27.26 $26.76 $26.78 $18.52 2,518,794
2017-12-01 $26.78 $27.19 $26.75 $27.19 $18.80 2,209,250
2017-11-30 $26.80 $26.98 $26.59 $26.85 $18.56 2,779,084
2017-11-29 $26.87 $27.18 $26.69 $26.80 $18.53 3,363,379
2017-11-28 $26.80 $26.99 $26.74 $26.93 $18.62 2,476,077
2017-11-27 $27.01 $27.14 $26.82 $26.84 $18.56 2,614,236
2017-11-24 $27.25 $27.44 $27.02 $27.04 $18.70 1,126,842
2017-11-22 $27.15 $27.44 $27.02 $27.21 $18.81 2,529,059
2017-11-21 $26.81 $27.20 $26.80 $27.10 $18.74 3,934,377
2017-11-20 $27.13 $27.14 $26.43 $26.80 $18.53 6,467,294
2017-11-17 $27.11 $27.47 $27.07 $27.14 $18.77 2,242,778
2017-11-16 $27.23 $27.35 $26.84 $27.22 $18.82 5,557,424
2017-11-15 $28.36 $28.38 $27.04 $27.20 $18.81 7,274,907
2017-11-14 $28.17 $28.71 $28.07 $28.34 $19.60 3,001,661
2017-11-13 $28.10 $28.24 $27.94 $28.17 $19.48 2,751,765
2017-11-10 $28.07 $28.38 $28.02 $28.05 $19.39 1,740,464
2017-11-09 $28.17 $28.45 $28.03 $28.06 $19.40 1,794,868
2017-11-08 $28.20 $28.39 $28.10 $28.20 $19.50 1,929,808
2017-11-07 $28.11 $28.31 $27.91 $28.12 $19.44 2,770,146
2017-11-06 $28.42 $28.63 $28.05 $28.11 $19.44 2,460,206
2017-11-03 $28.00 $28.46 $27.73 $28.39 $19.63 3,620,237
2017-11-02 $28.06 $28.10 $27.32 $27.88 $19.28 6,067,362
2017-11-01 $28.48 $28.59 $28.02 $28.06 $19.40 8,035,789
2017-10-31 $30.15 $30.15 $27.87 $28.86 $19.95 16,119,472
2017-10-30 $31.20 $31.22 $30.81 $30.97 $21.41 2,249,235
2017-10-27 $31.40 $32.05 $31.34 $31.75 $21.50 2,362,762
2017-10-26 $31.70 $31.72 $31.29 $31.32 $21.21 1,506,242
2017-10-25 $31.65 $31.69 $31.15 $31.53 $21.35 1,757,847
2017-10-24 $31.85 $31.94 $31.61 $31.65 $21.43 1,633,195
2017-10-23 $32.20 $32.24 $31.77 $31.85 $21.57 1,701,804
2017-10-20 $32.11 $32.20 $31.97 $32.20 $21.81 1,047,664
2017-10-19 $32.20 $32.32 $32.04 $32.11 $21.75 1,373,812
2017-10-18 $31.97 $32.23 $31.88 $32.19 $21.80 1,570,627
2017-10-17 $31.68 $31.98 $31.51 $31.97 $21.65 1,493,268
2017-10-16 $31.75 $31.84 $31.56 $31.66 $21.44 2,189,923
2017-10-13 $31.61 $31.87 $31.46 $31.69 $21.46 2,668,141
2017-10-12 $31.42 $31.53 $31.24 $31.41 $21.27 1,039,915
2017-10-11 $31.30 $31.65 $31.23 $31.40 $21.26 1,702,082
2017-10-10 $31.35 $31.55 $31.10 $31.25 $21.16 1,464,363
2017-10-09 $31.30 $31.56 $31.25 $31.28 $21.18 1,344,451
2017-10-06 $31.47 $31.57 $31.13 $31.15 $21.10 1,873,140
2017-10-05 $31.63 $31.72 $31.42 $31.59 $21.39 1,645,824
2017-10-04 $31.71 $31.77 $31.50 $31.62 $21.41 1,471,669
2017-10-03 $31.48 $31.84 $31.34 $31.70 $21.47 1,442,004
2017-10-02 $31.75 $31.82 $31.41 $31.48 $21.32 1,763,254
2017-09-29 $31.84 $31.96 $31.55 $31.91 $21.61 2,013,009
2017-09-28 $31.30 $31.97 $31.26 $31.93 $21.62 1,835,855
2017-09-27 $31.60 $31.85 $31.05 $31.25 $21.16 2,509,666
2017-09-26 $32.12 $32.17 $31.35 $31.69 $21.46 3,727,697
2017-09-25 $32.18 $32.55 $32.12 $32.45 $21.98 1,041,591
2017-09-22 $32.55 $32.55 $32.02 $32.09 $21.73 1,182,189
2017-09-21 $32.49 $32.69 $32.27 $32.31 $21.88 1,545,454
2017-09-20 $32.60 $32.64 $32.36 $32.49 $22.00 1,235,110
2017-09-19 $32.79 $32.90 $32.26 $32.53 $22.03 1,638,600
2017-09-18 $32.84 $32.98 $32.63 $32.65 $22.11 1,417,148
2017-09-15 $32.51 $32.85 $32.44 $32.85 $22.25 2,121,016
2017-09-14 $32.43 $32.66 $32.28 $32.63 $22.10 1,435,344
2017-09-13 $32.70 $32.75 $32.41 $32.44 $21.97 1,225,871
2017-09-12 $32.55 $32.88 $32.45 $32.66 $22.12 1,367,601
2017-09-11 $32.48 $32.71 $32.44 $32.55 $22.04 1,256,391
2017-09-08 $32.41 $32.75 $32.30 $32.46 $21.98 1,296,333
2017-09-07 $32.38 $32.50 $32.21 $32.41 $21.95 1,067,264
2017-09-06 $32.14 $32.89 $32.14 $32.34 $21.90 2,164,497
2017-09-05 $32.30 $32.42 $31.96 $32.02 $21.68 1,530,910
2017-09-01 $31.90 $32.43 $31.89 $32.30 $21.87 1,725,007
2017-08-31 $31.73 $31.93 $31.64 $31.87 $21.58 1,593,857
2017-08-30 $31.24 $31.73 $31.05 $31.68 $21.45 1,344,514
2017-08-29 $31.04 $31.35 $31.04 $31.24 $21.16 901,934
2017-08-28 $31.26 $31.31 $30.90 $31.09 $21.05 1,706,863
2017-08-25 $31.41 $31.44 $31.21 $31.29 $21.19 1,171,308
2017-08-24 $31.14 $31.53 $31.13 $31.32 $21.21 1,485,503
2017-08-23 $30.94 $31.18 $30.70 $31.10 $21.06 1,324,615
2017-08-22 $31.28 $31.40 $30.86 $30.97 $20.97 1,469,873
2017-08-21 $31.02 $31.38 $30.93 $31.24 $21.16 2,495,985
2017-08-18 $31.78 $31.80 $30.92 $30.97 $20.97 2,602,522
2017-08-17 $31.65 $32.01 $31.41 $31.78 $21.52 2,071,292
2017-08-16 $30.71 $31.99 $30.71 $31.65 $21.43 3,586,599
2017-08-15 $30.86 $30.86 $30.31 $30.68 $20.78 1,460,142
2017-08-14 $30.42 $30.86 $30.30 $30.70 $20.79 1,999,901
2017-08-11 $30.14 $30.32 $29.98 $30.29 $20.51 1,643,941
2017-08-10 $30.62 $30.87 $30.14 $30.14 $20.41 1,938,534
2017-08-09 $31.16 $31.29 $30.57 $30.59 $20.72 2,885,399
2017-08-08 $31.15 $31.44 $31.09 $31.22 $21.14 1,733,897
2017-08-07 $31.00 $31.21 $30.91 $31.15 $21.10 1,249,564
2017-08-04 $30.95 $31.04 $30.81 $30.95 $20.96 1,165,898
2017-08-03 $31.04 $31.06 $30.55 $30.97 $20.97 2,141,581
2017-08-02 $31.21 $31.37 $30.89 $31.08 $21.05 2,160,224
2017-08-01 $31.74 $31.77 $31.04 $31.18 $21.12 2,032,607
2017-07-31 $31.14 $31.65 $30.85 $31.59 $21.39 2,694,173
2017-07-28 $31.68 $31.74 $31.00 $31.06 $21.03 3,139,093
2017-07-27 $32.99 $33.02 $31.77 $32.10 $21.30 6,316,398
2017-07-26 $33.30 $33.54 $33.22 $33.45 $22.20 1,725,991
2017-07-25 $33.34 $33.38 $32.93 $33.23 $22.05 2,215,043
2017-07-24 $33.48 $33.52 $33.23 $33.27 $22.08 1,256,207
2017-07-21 $33.47 $33.50 $33.15 $33.48 $22.22 1,201,198
2017-07-20 $33.70 $33.71 $33.41 $33.45 $22.20 1,146,900
2017-07-19 $33.57 $33.71 $33.42 $33.57 $22.28 1,432,200
2017-07-18 $33.66 $33.85 $33.47 $33.50 $22.23 1,549,877
2017-07-17 $33.40 $33.75 $33.27 $33.68 $22.35 1,651,965
2017-07-14 $33.10 $33.44 $33.02 $33.37 $22.14 1,710,299
2017-07-13 $32.91 $33.00 $32.74 $32.86 $21.80 1,406,925
2017-07-12 $32.59 $32.94 $32.58 $32.93 $21.85 1,855,841
2017-07-11 $32.30 $32.35 $32.04 $32.27 $21.41 1,655,574
2017-07-10 $32.64 $32.74 $32.16 $32.20 $21.37 1,255,896
2017-07-07 $32.42 $32.71 $32.04 $32.60 $21.63 1,447,485
2017-07-06 $32.93 $32.97 $32.31 $32.35 $21.47 2,242,360
2017-07-05 $33.70 $33.73 $32.93 $33.06 $21.94 1,838,563
2017-07-03 $33.10 $33.78 $33.04 $33.70 $22.36 888,496
2017-06-30 $33.13 $33.26 $32.72 $33.02 $21.91 1,827,874
2017-06-29 $34.33 $34.33 $32.93 $32.96 $21.87 3,736,596
2017-06-28 $34.25 $34.76 $34.20 $34.52 $22.91 2,426,737
2017-06-27 $34.61 $34.84 $34.21 $34.25 $22.73 1,879,476
2017-06-26 $34.20 $34.75 $34.14 $34.66 $23.00 2,109,300
2017-06-23 $33.69 $34.23 $33.64 $34.13 $22.65 2,556,830
2017-06-22 $33.52 $33.86 $33.42 $33.65 $22.33 1,749,784
2017-06-21 $33.42 $33.60 $33.28 $33.51 $22.24 1,476,803
2017-06-20 $33.31 $33.53 $33.23 $33.40 $22.16 1,783,691
2017-06-19 $32.93 $33.31 $32.71 $33.30 $22.10 1,920,602
2017-06-16 $32.50 $32.96 $32.39 $32.93 $21.85 2,992,833
2017-06-15 $32.40 $32.79 $32.24 $32.46 $21.54 1,486,367
2017-06-14 $32.82 $32.97 $32.38 $32.47 $21.55 2,964,129
2017-06-13 $32.59 $32.79 $32.30 $32.59 $21.62 1,774,021
2017-06-12 $31.70 $32.69 $31.69 $32.67 $21.68 4,163,045
2017-06-09 $31.29 $31.86 $31.11 $31.67 $21.01 2,267,553
2017-06-08 $31.24 $31.35 $30.67 $31.31 $20.78 2,612,264
2017-06-07 $31.20 $31.43 $31.14 $31.23 $20.72 1,797,733
2017-06-06 $31.28 $31.44 $31.14 $31.16 $20.68 2,525,602
2017-06-05 $31.40 $31.47 $30.90 $31.18 $20.69 3,149,484
2017-06-02 $31.52 $31.68 $31.31 $31.47 $20.88 3,455,713
2017-06-01 $31.40 $31.45 $30.46 $31.39 $20.83 4,683,134
2017-05-31 $31.64 $31.71 $31.26 $31.32 $20.78 2,040,415
2017-05-30 $31.56 $31.82 $31.52 $31.58 $20.95 2,078,852
2017-05-26 $31.84 $31.97 $31.35 $31.56 $20.94 5,704,190
2017-05-25 $33.36 $33.44 $31.98 $31.99 $21.23 5,512,821
2017-05-24 $33.38 $33.69 $33.14 $33.31 $22.10 2,957,302
2017-05-23 $33.67 $33.96 $33.22 $33.28 $22.08 2,898,637
2017-05-22 $33.51 $33.62 $33.34 $33.54 $22.26 1,268,764
2017-05-19 $33.60 $33.65 $33.29 $33.51 $22.24 1,694,147
2017-05-18 $33.19 $33.51 $32.80 $33.41 $22.17 1,564,268
2017-05-17 $32.87 $33.40 $32.87 $33.17 $22.01 2,013,580
2017-05-16 $33.25 $33.42 $32.84 $33.03 $21.92 1,773,563
2017-05-15 $33.51 $33.65 $33.10 $33.23 $22.05 2,334,979
2017-05-12 $32.91 $33.42 $32.87 $33.31 $22.10 2,170,525
2017-05-11 $32.34 $32.93 $32.14 $32.83 $21.78 2,544,284
2017-05-10 $32.10 $32.54 $31.98 $32.34 $21.46 2,185,460
2017-05-09 $32.26 $32.42 $31.84 $32.04 $21.26 3,637,872
2017-05-08 $32.36 $32.37 $32.00 $32.26 $21.41 2,893,192
2017-05-05 $31.71 $32.20 $31.71 $32.16 $21.34 2,437,200
2017-05-04 $32.57 $32.61 $31.38 $31.68 $21.02 4,074,884
2017-05-03 $32.57 $32.66 $32.16 $32.45 $21.53 2,314,364
2017-05-02 $32.69 $32.85 $32.30 $32.53 $21.59 2,913,460
2017-05-01 $33.03 $33.13 $32.61 $32.69 $21.69 2,987,892
2017-04-28 $33.87 $33.87 $32.89 $33.00 $21.90 2,722,409
2017-04-27 $33.86 $34.17 $33.61 $33.94 $22.52 1,931,135
2017-04-26 $34.42 $34.60 $34.10 $34.39 $22.40 2,054,961
2017-04-25 $34.36 $34.68 $34.29 $34.40 $22.41 1,972,326
2017-04-24 $35.04 $35.14 $33.94 $34.34 $22.37 3,239,912
2017-04-21 $34.95 $35.07 $34.82 $34.98 $22.79 1,263,265
2017-04-20 $34.69 $34.95 $34.60 $34.95 $22.77 918,441
2017-04-19 $34.58 $35.01 $34.48 $34.66 $22.58 1,848,700
2017-04-18 $34.46 $34.76 $34.38 $34.57 $22.52 2,226,147
2017-04-17 $34.23 $34.69 $34.23 $34.46 $22.45 1,645,922
2017-04-13 $34.12 $34.30 $34.03 $34.06 $22.19 1,221,301
2017-04-12 $34.09 $34.30 $34.03 $34.11 $22.22 1,473,035
2017-04-11 $33.88 $34.17 $33.71 $34.07 $22.19 1,832,496
2017-04-10 $33.83 $33.97 $33.67 $33.88 $22.07 1,255,823
2017-04-07 $33.45 $34.00 $33.43 $33.75 $21.99 1,349,862
2017-04-06 $33.59 $33.61 $33.14 $33.47 $21.80 2,382,344
2017-04-05 $33.37 $33.83 $33.25 $33.62 $21.90 2,133,914
2017-04-04 $33.10 $33.50 $33.03 $33.32 $21.71 1,731,271
2017-04-03 $33.00 $33.19 $32.78 $33.17 $21.61 2,308,569
2017-03-31 $32.99 $33.17 $32.88 $32.99 $21.49 1,413,096
2017-03-30 $33.00 $33.14 $32.57 $32.99 $21.49 1,401,689
2017-03-29 $32.78 $33.02 $32.71 $32.98 $21.48 1,490,845
2017-03-28 $32.48 $32.93 $32.38 $32.79 $21.36 1,589,378
2017-03-27 $32.39 $32.83 $32.31 $32.45 $21.14 1,756,034
2017-03-24 $32.18 $32.45 $32.15 $32.38 $21.09 1,145,581
2017-03-23 $31.66 $32.29 $31.64 $32.07 $20.89 1,713,055
2017-03-22 $31.28 $31.83 $31.20 $31.71 $20.66 1,310,075
2017-03-21 $31.50 $31.59 $31.17 $31.24 $20.35 1,454,675
2017-03-20 $31.70 $31.90 $31.37 $31.37 $20.44 1,432,387
2017-03-17 $31.52 $31.95 $31.45 $31.62 $20.60 2,498,182
2017-03-16 $31.46 $31.63 $31.35 $31.55 $20.55 913,570
2017-03-15 $30.97 $31.65 $30.93 $31.44 $20.48 1,963,053
2017-03-14 $31.02 $31.09 $30.77 $30.86 $20.10 2,518,048
2017-03-13 $31.25 $31.47 $31.01 $31.06 $20.23 1,270,923
2017-03-10 $31.35 $31.64 $30.95 $31.18 $20.31 1,041,852
2017-03-09 $31.60 $31.71 $30.87 $31.14 $20.29 1,574,812
2017-03-08 $32.10 $32.18 $31.46 $31.62 $20.60 1,745,702
2017-03-07 $32.13 $32.37 $31.84 $32.29 $21.04 1,253,060
2017-03-06 $32.61 $32.67 $32.07 $32.20 $20.98 1,471,647
2017-03-03 $32.72 $32.76 $32.31 $32.74 $21.33 1,417,958
2017-03-02 $32.59 $32.78 $32.32 $32.73 $21.32 1,502,544
2017-03-01 $32.80 $32.92 $32.38 $32.68 $21.29 1,734,898
2017-02-28 $32.86 $32.96 $32.64 $32.64 $21.26 1,635,208
2017-02-27 $32.61 $32.98 $32.43 $32.84 $21.39 1,719,774
2017-02-24 $32.30 $32.55 $32.13 $32.55 $21.20 1,686,836
2017-02-23 $32.24 $32.40 $31.90 $32.35 $21.07 2,050,379
2017-02-22 $32.00 $32.38 $31.87 $32.06 $20.89 1,656,462
2017-02-21 $31.70 $31.96 $31.16 $31.94 $20.81 1,792,913
2017-02-17 $31.70 $31.88 $31.38 $31.71 $20.66 1,299,085
2017-02-16 $31.25 $31.83 $31.24 $31.71 $20.66 1,645,977
2017-02-15 $31.14 $31.29 $30.55 $31.19 $20.32 3,418,342
2017-02-14 $31.81 $31.82 $31.18 $31.28 $20.38 1,692,039
2017-02-13 $31.67 $31.86 $31.35 $31.81 $20.72 2,107,880
2017-02-10 $30.85 $31.30 $30.70 $31.30 $20.39 2,598,783
2017-02-09 $32.72 $33.12 $30.70 $30.76 $20.04 72,713
2017-02-08 $32.38 $32.59 $32.26 $32.57 $21.22 1,240,396
2017-02-07 $32.33 $32.49 $32.24 $32.39 $21.10 812,775
2017-02-06 $32.28 $32.51 $32.17 $32.30 $21.04 1,318,920
2017-02-03 $32.26 $32.44 $32.11 $32.27 $21.02 1,564,436
2017-02-02 $31.63 $32.10 $31.63 $32.07 $20.89 1,288,226
2017-02-01 $31.97 $32.18 $31.50 $31.58 $20.57 1,487,915
2017-01-31 $31.75 $32.17 $31.59 $32.07 $20.89 1,996,793
2017-01-30 $31.80 $31.97 $31.57 $31.71 $20.66 1,757,344
2017-01-27 $32.00 $32.13 $31.74 $31.85 $20.75 1,865,796
2017-01-26 $32.79 $32.93 $32.45 $32.57 $20.81 1,846,529
2017-01-25 $32.94 $33.14 $32.64 $32.79 $20.95 1,385,783
2017-01-24 $32.76 $32.99 $32.58 $32.94 $21.05 1,350,598
2017-01-23 $32.47 $32.78 $32.25 $32.76 $20.93 1,140,267
2017-01-20 $32.15 $32.44 $32.15 $32.36 $20.68 1,261,928
2017-01-19 $32.75 $32.90 $31.94 $32.13 $20.53 2,342,654
2017-01-18 $32.99 $33.04 $32.76 $32.87 $21.00 1,860,501
2017-01-17 $32.59 $32.99 $32.52 $32.99 $21.08 1,654,020
2017-01-13 $32.51 $32.72 $32.19 $32.46 $20.74 902,395
2017-01-12 $32.00 $32.54 $31.76 $32.53 $20.79 1,575,653
2017-01-11 $32.00 $32.15 $31.82 $31.88 $20.37 1,234,456
2017-01-10 $32.45 $32.49 $31.86 $32.00 $20.45 1,256,528
2017-01-09 $32.74 $32.86 $32.26 $32.40 $20.70 1,495,768
2017-01-06 $32.52 $32.90 $32.20 $32.67 $20.88 2,481,229
2017-01-05 $32.23 $32.70 $31.86 $32.58 $20.82 2,007,088
2017-01-04 $32.07 $32.80 $32.07 $32.26 $20.61 3,372,958
2017-01-03 $31.55 $31.96 $31.16 $31.95 $20.42 2,053,573
2016-12-30 $30.94 $31.30 $30.76 $31.26 $19.98 1,479,091
2016-12-29 $30.50 $31.12 $30.30 $30.93 $19.76 1,808,796
2016-12-28 $30.50 $30.60 $30.26 $30.53 $19.51 1,408,640
2016-12-27 $30.40 $30.63 $30.26 $30.49 $19.48 878,890
2016-12-23 $30.35 $30.39 $30.19 $30.32 $19.37 971,619
2016-12-22 $30.12 $30.55 $30.01 $30.24 $19.32 1,507,691
2016-12-21 $31.17 $31.61 $30.19 $30.23 $19.32 3,542,308
2016-12-20 $31.29 $31.50 $31.03 $31.24 $19.96 1,885,366
2016-12-19 $30.67 $31.50 $30.58 $31.39 $20.06 2,134,673
2016-12-16 $29.73 $30.39 $29.72 $30.28 $19.35 4,827,824
2016-12-15 $29.74 $30.14 $29.44 $29.60 $18.91 2,313,985
2016-12-14 $30.99 $31.19 $29.71 $29.73 $19.00 2,929,412
2016-12-13 $31.01 $31.09 $30.61 $31.00 $19.81 1,830,427
2016-12-12 $30.67 $31.04 $30.61 $31.00 $19.81 1,723,746
2016-12-09 $30.96 $31.37 $30.59 $30.63 $19.57 1,818,396
2016-12-08 $30.56 $31.04 $30.42 $30.96 $19.78 2,171,784
2016-12-07 $30.37 $30.93 $30.35 $30.71 $19.62 2,003,331
2016-12-06 $29.92 $30.31 $29.80 $30.31 $19.37 1,763,750
2016-12-05 $29.22 $29.99 $29.11 $29.94 $19.13 1,880,229
2016-12-02 $29.00 $29.84 $28.99 $29.25 $18.69 2,123,175
2016-12-01 $29.27 $29.30 $28.58 $28.77 $18.38 2,587,462
2016-11-30 $29.43 $29.55 $28.90 $29.46 $18.83 3,260,065
2016-11-29 $29.23 $29.87 $29.23 $29.61 $18.92 2,707,755
2016-11-28 $29.00 $29.31 $28.96 $29.11 $18.60 1,847,431
2016-11-25 $28.89 $29.21 $28.88 $28.92 $18.48 751,400
2016-11-23 $28.60 $28.91 $28.51 $28.89 $18.46 2,004,281
2016-11-22 $28.50 $28.84 $28.34 $28.77 $18.38 2,629,216
2016-11-21 $28.53 $28.90 $28.27 $28.31 $18.09 2,951,248
2016-11-18 $28.67 $28.73 $28.26 $28.39 $18.14 2,742,499
2016-11-17 $29.00 $29.20 $28.49 $28.50 $18.21 1,921,639
2016-11-16 $28.91 $29.15 $28.82 $28.94 $18.49 2,290,610
2016-11-15 $29.38 $29.79 $28.76 $28.89 $18.46 2,652,761
2016-11-14 $28.42 $29.50 $28.20 $29.29 $18.72 3,768,847
2016-11-11 $28.41 $28.97 $28.31 $28.37 $18.13 4,749,588
2016-11-10 $29.23 $29.37 $28.11 $28.39 $18.14 6,157,417
2016-11-09 $29.15 $29.75 $28.65 $29.15 $18.63 5,873,794
2016-11-08 $30.40 $30.44 $29.36 $29.52 $18.86 3,903,283
2016-11-07 $29.69 $30.52 $29.40 $30.46 $19.46 3,469,054
2016-11-04 $29.31 $29.57 $29.07 $29.23 $18.68 3,209,095
2016-11-03 $29.56 $29.75 $29.02 $29.20 $18.66 3,167,182
2016-11-02 $30.75 $30.82 $29.55 $29.56 $18.89 5,067,775
2016-11-01 $31.56 $31.82 $30.68 $30.75 $19.65 4,480,827
2016-10-31 $31.41 $31.90 $31.21 $31.83 $20.34 2,404,573
2016-10-28 $31.08 $31.35 $30.96 $31.27 $19.98 3,677,981
2016-10-27 $31.73 $31.73 $30.98 $31.02 $19.82 2,352,878
2016-10-26 $32.85 $32.89 $32.05 $32.24 $20.20 3,031,600
2016-10-25 $33.12 $33.25 $32.87 $32.89 $20.61 2,100,538
2016-10-24 $33.24 $33.40 $32.99 $33.08 $20.73 1,760,072
2016-10-21 $33.11 $33.14 $32.84 $32.87 $20.60 1,943,099
2016-10-20 $33.54 $33.66 $33.14 $33.15 $20.77 2,350,667
2016-10-19 $33.65 $33.87 $33.42 $33.49 $20.99 1,714,102
2016-10-18 $33.42 $33.75 $33.31 $33.63 $21.08 1,623,581
2016-10-17 $33.38 $33.65 $33.16 $33.20 $20.81 1,377,169
2016-10-14 $33.42 $33.94 $33.21 $33.22 $20.82 1,741,541
2016-10-13 $32.96 $33.71 $32.92 $33.40 $20.93 2,786,506
2016-10-12 $33.08 $33.24 $32.90 $32.95 $20.65 1,281,250
2016-10-11 $33.25 $33.25 $32.93 $33.04 $20.71 1,311,226
2016-10-10 $33.18 $33.68 $33.13 $33.30 $20.87 1,749,899
2016-10-07 $33.56 $33.91 $33.08 $33.18 $20.79 1,448,547
2016-10-06 $33.50 $33.68 $33.05 $33.33 $20.89 1,592,049
2016-10-05 $34.42 $34.61 $33.46 $33.60 $21.06 2,654,161
2016-10-04 $35.00 $35.00 $34.13 $34.30 $21.50 1,748,720
2016-10-03 $35.36 $35.40 $34.75 $35.04 $21.96 1,737,400
2016-09-30 $36.13 $36.21 $35.44 $35.45 $22.22 1,880,117
2016-09-29 $36.40 $36.56 $35.91 $35.91 $22.50 1,646,711
2016-09-28 $36.26 $36.68 $36.12 $36.67 $22.98 1,217,317
2016-09-27 $36.52 $36.68 $36.11 $36.26 $22.72 1,735,982
2016-09-26 $36.09 $36.60 $35.89 $36.48 $22.86 1,283,308
2016-09-23 $35.95 $36.44 $35.68 $36.13 $22.64 1,940,657
2016-09-22 $35.96 $36.47 $35.85 $36.03 $22.58 1,920,455
2016-09-21 $34.96 $35.68 $34.80 $35.64 $22.34 2,343,329
2016-09-20 $35.25 $35.29 $34.82 $34.84 $21.83 1,649,547
2016-09-19 $34.93 $35.19 $34.93 $34.95 $21.90 1,318,896
2016-09-16 $34.77 $35.02 $34.50 $34.93 $21.89 6,344,276
2016-09-15 $34.87 $35.00 $34.52 $34.74 $21.77 2,175,188
2016-09-14 $35.10 $35.47 $34.93 $34.96 $21.91 1,335,565
2016-09-13 $35.78 $35.78 $34.98 $35.00 $21.93 1,827,829
2016-09-12 $35.43 $36.21 $35.31 $35.93 $22.52 1,859,633
2016-09-09 $37.00 $37.04 $35.51 $35.54 $22.27 2,667,233
2016-09-08 $37.75 $37.83 $37.30 $37.37 $23.42 1,153,155
2016-09-07 $37.51 $38.09 $37.32 $38.02 $23.83 1,399,614
2016-09-06 $36.75 $37.60 $36.65 $37.57 $23.54 1,588,416
2016-09-02 $36.28 $36.87 $36.18 $36.63 $22.96 1,753,848
2016-09-01 $36.18 $36.21 $35.59 $36.13 $22.64 1,229,340
2016-08-31 $36.40 $36.45 $35.98 $36.20 $22.69 1,911,617
2016-08-30 $36.43 $36.48 $36.03 $36.41 $22.82 1,032,909
2016-08-29 $36.24 $36.57 $36.23 $36.43 $22.83 1,023,919
2016-08-26 $36.50 $36.83 $35.72 $36.12 $22.64 1,987,733
2016-08-25 $36.37 $36.78 $36.22 $36.39 $22.81 1,584,834
2016-08-24 $36.44 $36.55 $36.15 $36.44 $22.84 1,605,066
2016-08-23 $36.38 $36.53 $36.23 $36.40 $22.81 1,038,935
2016-08-22 $36.18 $36.37 $36.09 $36.20 $22.69 1,259,184
2016-08-19 $36.46 $36.62 $36.08 $36.08 $22.61 1,374,355
2016-08-18 $36.45 $36.76 $36.30 $36.65 $22.97 2,145,154
2016-08-17 $36.93 $37.07 $36.58 $36.88 $23.11 1,755,910
2016-08-16 $36.97 $37.02 $36.64 $36.79 $23.06 1,503,611
2016-08-15 $37.45 $37.48 $37.11 $37.15 $23.28 1,673,127
2016-08-12 $37.10 $37.45 $37.00 $37.25 $23.34 1,513,973
2016-08-11 $37.21 $37.39 $36.82 $36.94 $23.15 2,040,944
2016-08-10 $36.75 $37.25 $36.63 $37.14 $23.28 2,837,772
2016-08-09 $36.10 $36.78 $35.79 $36.66 $22.97 2,510,561
2016-08-08 $35.68 $36.13 $35.56 $36.01 $22.57 2,093,988
2016-08-05 $35.89 $36.00 $35.45 $35.55 $22.28 2,662,677
2016-08-04 $35.48 $36.00 $35.44 $35.96 $22.54 2,706,875
2016-08-03 $34.54 $35.50 $34.25 $35.42 $22.20 3,455,238
2016-08-02 $34.72 $35.00 $34.15 $34.38 $21.55 2,267,284
2016-08-01 $34.50 $34.90 $34.21 $34.90 $21.87 2,132,878
2016-07-29 $34.25 $34.80 $34.20 $34.50 $21.62 1,576,673
2016-07-28 $33.75 $34.49 $33.56 $34.28 $21.48 2,419,475
2016-07-27 $34.63 $34.65 $34.05 $34.34 $21.15 2,106,276
2016-07-26 $35.37 $35.45 $34.51 $34.58 $21.30 2,180,566
2016-07-25 $35.78 $35.90 $35.33 $35.39 $21.80 1,575,858
2016-07-22 $35.25 $35.88 $35.23 $35.75 $22.02 2,028,359
2016-07-21 $35.00 $35.25 $34.85 $35.25 $21.71 1,763,412
2016-07-20 $34.82 $34.96 $34.63 $34.96 $21.53 2,150,765
2016-07-19 $34.24 $34.68 $34.00 $34.68 $21.36 3,086,327
2016-07-18 $33.82 $34.10 $33.65 $34.06 $20.98 1,805,398
2016-07-15 $33.08 $33.78 $32.97 $33.69 $20.75 2,224,119
2016-07-14 $33.39 $33.41 $32.77 $32.88 $20.25 2,395,404
2016-07-13 $33.00 $33.35 $32.57 $33.20 $20.45 2,783,600
2016-07-12 $34.16 $34.28 $32.22 $32.72 $20.15 9,265,357
2016-07-11 $34.08 $34.48 $33.76 $34.17 $21.05 2,322,057
2016-07-08 $33.93 $34.10 $33.70 $34.01 $20.95 1,363,174
2016-07-07 $34.16 $34.17 $33.54 $33.70 $20.76 1,325,952
2016-07-06 $34.41 $34.59 $34.04 $34.28 $21.11 1,208,209
2016-07-05 $34.00 $34.50 $33.77 $34.50 $21.25 1,541,711
2016-07-01 $33.87 $34.74 $33.87 $34.00 $20.94 1,989,735
2016-06-30 $33.59 $33.97 $33.19 $33.95 $20.91 1,745,145
2016-06-29 $33.96 $34.16 $33.19 $33.56 $20.67 1,881,815
2016-06-28 $33.10 $33.93 $32.90 $33.77 $20.80 2,029,219
2016-06-27 $32.59 $32.99 $32.28 $32.89 $20.26 1,575,968
2016-06-24 $31.99 $32.88 $31.74 $32.61 $20.08 1,830,739
2016-06-23 $32.20 $32.46 $32.16 $32.46 $19.99 1,329,869
2016-06-22 $32.31 $32.35 $32.01 $32.01 $19.72 1,330,220
2016-06-21 $32.53 $32.67 $32.30 $32.36 $19.93 1,038,713
2016-06-20 $32.93 $33.10 $32.45 $32.49 $20.01 1,264,249
2016-06-17 $32.80 $33.01 $32.63 $32.90 $20.26 1,741,495
2016-06-16 $32.92 $33.01 $32.65 $32.89 $20.26 830,867
2016-06-15 $32.91 $33.24 $32.89 $32.92 $20.28 1,077,788
2016-06-14 $33.08 $33.14 $32.82 $32.85 $20.23 851,230
2016-06-13 $33.00 $33.33 $33.00 $33.02 $20.34 905,944
2016-06-10 $33.00 $33.11 $32.84 $32.99 $20.32 1,125,095
2016-06-09 $33.02 $33.30 $32.90 $33.13 $20.41 1,073,744
2016-06-08 $32.80 $33.13 $32.67 $33.09 $20.38 995,009
2016-06-07 $32.61 $32.96 $32.56 $32.87 $20.24 1,177,613
2016-06-06 $32.74 $32.80 $32.25 $32.48 $20.00 957,813
2016-06-03 $32.38 $32.80 $32.25 $32.61 $20.08 1,886,852
2016-06-02 $31.78 $32.47 $31.78 $32.21 $19.84 1,423,333
2016-06-01 $31.82 $32.00 $31.64 $31.94 $19.67 1,452,790
2016-05-31 $31.94 $32.04 $31.49 $31.92 $19.66 1,109,044
2016-05-27 $31.39 $31.93 $31.39 $31.88 $19.64 1,273,203
2016-05-26 $31.29 $31.57 $31.20 $31.52 $19.41 832,791
2016-05-25 $31.35 $31.46 $30.85 $31.24 $19.24 1,294,792
2016-05-24 $31.26 $31.52 $31.11 $31.32 $19.29 2,055,781
2016-05-23 $31.20 $31.28 $30.94 $30.99 $19.09 1,659,420
2016-05-20 $31.01 $31.16 $30.84 $31.10 $19.15 1,322,285
2016-05-19 $30.91 $31.04 $30.58 $30.87 $19.01 1,635,597
2016-05-18 $31.97 $31.98 $30.82 $31.20 $19.22 2,518,041
2016-05-17 $32.56 $32.59 $31.83 $31.99 $19.70 1,989,094
2016-05-16 $32.70 $32.90 $32.27 $32.76 $20.18 1,686,711
2016-05-13 $32.71 $32.73 $32.07 $32.68 $20.13 1,336,859
2016-05-12 $32.57 $33.07 $32.43 $32.83 $20.22 1,667,218
2016-05-11 $33.16 $33.22 $32.41 $32.56 $20.05 2,004,781
2016-05-10 $34.34 $34.58 $32.95 $33.12 $20.40 3,335,245
2016-05-09 $33.90 $34.71 $33.78 $34.57 $21.29 1,605,531
2016-05-06 $33.69 $33.79 $32.98 $33.73 $20.77 2,337,578
2016-05-05 $34.77 $34.90 $33.79 $33.87 $20.86 2,389,211
2016-05-04 $34.08 $35.15 $34.08 $35.04 $21.58 2,010,611
2016-05-03 $34.00 $34.34 $33.80 $34.28 $21.11 1,120,550
2016-05-02 $33.80 $34.29 $33.78 $34.05 $20.97 1,032,790
2016-04-29 $33.81 $34.00 $33.44 $33.77 $20.80 1,114,973
2016-04-28 $33.79 $34.13 $33.73 $33.98 $20.93 867,472
2016-04-27 $35.29 $35.29 $34.18 $34.48 $20.88 1,281,670
2016-04-26 $34.69 $35.10 $34.68 $35.10 $21.26 1,455,982
2016-04-25 $34.42 $34.52 $34.32 $34.52 $20.90 1,065,491
2016-04-22 $33.85 $34.65 $33.84 $34.40 $20.83 1,762,075
2016-04-21 $35.04 $35.07 $33.55 $33.63 $20.37 1,706,665
2016-04-20 $35.74 $35.94 $34.85 $35.00 $21.19 1,407,570
2016-04-19 $35.70 $35.89 $35.51 $35.77 $21.66 645,149
2016-04-18 $35.50 $35.70 $35.39 $35.59 $21.55 820,642
2016-04-15 $35.00 $35.80 $34.99 $35.50 $21.50 1,405,260
2016-04-14 $35.02 $35.16 $34.90 $34.99 $21.19 669,422
2016-04-13 $35.00 $35.20 $34.89 $35.04 $21.22 989,191
2016-04-12 $34.89 $35.15 $34.85 $34.89 $21.13 833,484
2016-04-11 $34.72 $35.10 $34.65 $34.80 $21.07 859,938
2016-04-08 $34.75 $34.98 $34.48 $34.51 $20.90 1,195,109
2016-04-07 $34.60 $34.91 $34.41 $34.57 $20.93 899,137
2016-04-06 $34.68 $34.87 $34.28 $34.63 $20.97 1,045,228
2016-04-05 $34.85 $35.10 $34.58 $34.73 $21.03 729,848
2016-04-04 $35.25 $35.27 $34.85 $34.96 $21.17 720,730
2016-04-01 $35.12 $35.23 $34.74 $35.22 $21.33 856,886
2016-03-31 $34.71 $35.64 $34.63 $35.30 $21.38 1,044,664
2016-03-30 $35.26 $35.34 $34.64 $34.71 $21.02 938,892
2016-03-29 $34.32 $35.29 $34.31 $35.21 $21.32 1,548,516
2016-03-28 $34.20 $34.34 $33.88 $34.31 $20.78 935,097
2016-03-24 $34.22 $34.27 $33.79 $34.19 $20.70 869,673
2016-03-23 $34.48 $34.70 $34.30 $34.30 $20.77 805,931
2016-03-22 $34.17 $34.50 $34.04 $34.48 $20.88 678,384
2016-03-21 $34.62 $34.67 $34.18 $34.28 $20.76 747,333
2016-03-18 $34.72 $35.11 $34.62 $34.67 $21.00 1,663,758
2016-03-17 $33.74 $34.87 $33.53 $34.78 $21.06 1,325,170
2016-03-16 $33.43 $33.78 $33.04 $33.65 $20.38 1,420,287
2016-03-15 $33.57 $33.75 $33.38 $33.55 $20.32 809,368
2016-03-14 $33.50 $33.80 $33.41 $33.56 $20.32 952,271
2016-03-11 $33.33 $33.65 $33.21 $33.59 $20.34 794,486
2016-03-10 $33.48 $33.70 $32.62 $32.96 $19.96 873,497
2016-03-09 $33.26 $33.83 $33.26 $33.46 $20.26 642,603
2016-03-08 $33.55 $33.61 $33.19 $33.26 $20.14 835,189
2016-03-07 $33.05 $33.61 $32.94 $33.52 $20.30 749,137
2016-03-04 $33.07 $33.45 $32.87 $33.29 $20.16 816,838
2016-03-03 $32.95 $33.17 $32.71 $33.17 $20.09 644,303
2016-03-02 $32.67 $32.96 $32.51 $32.92 $19.94 667,670
2016-03-01 $32.20 $32.82 $32.01 $32.80 $19.86 898,946
2016-02-29 $32.03 $32.42 $31.82 $32.06 $19.41 1,025,828
2016-02-26 $31.91 $32.25 $31.81 $31.98 $19.37 847,763
2016-02-25 $31.49 $31.93 $31.39 $31.91 $19.32 894,523
2016-02-24 $30.89 $31.01 $30.60 $30.94 $18.74 713,329
2016-02-23 $30.78 $31.31 $30.75 $31.01 $18.78 968,139
2016-02-22 $30.66 $30.98 $30.58 $30.83 $18.67 1,029,730
2016-02-19 $30.12 $30.83 $29.92 $30.55 $18.50 1,449,431
2016-02-18 $29.80 $30.59 $29.56 $30.32 $18.36 1,384,206
2016-02-17 $29.08 $30.09 $29.08 $29.66 $17.96 2,085,507
2016-02-16 $28.55 $29.15 $28.06 $28.91 $17.51 2,400,362
2016-02-12 $29.00 $29.31 $28.13 $28.18 $17.06 1,618,435
2016-02-11 $28.17 $29.00 $27.13 $28.72 $17.39 4,043,196
2016-02-10 $27.72 $27.94 $27.44 $27.46 $16.63 1,868,591
2016-02-09 $29.39 $29.43 $26.96 $27.52 $16.67 4,976,933
2016-02-08 $31.58 $31.65 $29.76 $30.04 $18.19 2,045,485
2016-02-05 $31.76 $31.94 $31.53 $31.65 $19.17 1,168,166
2016-02-04 $31.76 $32.00 $31.51 $31.88 $19.31 1,339,789
2016-02-03 $31.72 $32.01 $31.20 $31.94 $19.34 2,226,967
2016-02-02 $31.62 $31.76 $31.26 $31.54 $19.10 3,007,467
2016-02-01 $31.50 $31.92 $31.41 $31.63 $19.15 1,714,405
2016-01-29 $31.41 $31.92 $30.57 $31.71 $19.20 3,418,482
2016-01-28 $32.65 $32.76 $31.52 $31.55 $18.77 3,938,684
2016-01-27 $33.91 $33.92 $32.29 $32.48 $19.32 2,472,178
2016-01-26 $34.09 $34.50 $33.72 $34.04 $20.25 2,128,953
2016-01-25 $34.31 $34.76 $33.75 $33.95 $20.20 1,007,732
2016-01-22 $33.56 $34.47 $33.51 $34.36 $20.44 1,015,917
2016-01-21 $33.05 $33.94 $32.74 $33.25 $19.78 1,040,193
2016-01-20 $33.58 $33.94 $31.92 $32.87 $19.55 1,607,432
2016-01-19 $33.50 $34.10 $33.30 $33.78 $20.09 1,094,531
2016-01-15 $32.34 $33.27 $32.34 $33.25 $19.78 1,329,698
2016-01-14 $33.62 $33.94 $32.96 $33.18 $19.74 1,708,523
2016-01-13 $34.47 $34.68 $33.58 $33.62 $20.00 1,212,251
2016-01-12 $34.84 $34.84 $34.08 $34.32 $20.42 1,530,288
2016-01-11 $34.48 $35.24 $34.42 $34.99 $20.81 1,155,709
2016-01-08 $34.60 $34.73 $34.33 $34.39 $20.46 1,075,238
2016-01-07 $35.22 $35.55 $34.51 $34.52 $20.54 1,935,643
2016-01-06 $35.52 $35.87 $35.39 $35.70 $21.24 1,025,046
2016-01-05 $35.29 $35.97 $35.16 $35.78 $21.28 1,685,848
2016-01-04 $34.89 $35.30 $34.64 $35.30 $21.00 1,231,565
2015-12-31 $35.34 $35.40 $34.98 $34.98 $20.81 991,039
2015-12-30 $35.32 $35.39 $35.12 $35.25 $20.97 649,232
2015-12-29 $35.12 $35.38 $35.11 $35.36 $21.03 837,132
2015-12-28 $34.55 $35.08 $34.42 $35.08 $20.87 862,003
2015-12-24 $34.45 $34.76 $34.29 $34.57 $20.56 406,098
2015-12-23 $34.23 $34.50 $34.15 $34.47 $20.51 899,350
2015-12-22 $34.10 $34.45 $34.10 $34.23 $20.36 831,007
2015-12-21 $34.14 $34.29 $33.81 $34.03 $20.24 771,130
2015-12-18 $34.40 $34.51 $33.91 $33.91 $20.17 2,900,426
2015-12-17 $34.70 $34.75 $34.42 $34.42 $20.48 778,163
2015-12-16 $33.81 $34.79 $33.78 $34.68 $20.63 1,176,050
2015-12-15 $33.50 $34.02 $33.40 $33.72 $20.06 1,103,866
2015-12-14 $33.20 $33.45 $33.01 $33.42 $19.88 1,052,764
2015-12-11 $33.20 $33.63 $33.04 $33.31 $19.82 1,130,103
2015-12-10 $33.48 $33.71 $33.27 $33.39 $19.86 806,051
2015-12-09 $33.39 $33.88 $33.11 $33.43 $19.89 1,131,790
2015-12-08 $33.94 $34.16 $33.49 $33.57 $19.97 344,622
2015-12-07 $33.65 $34.09 $33.56 $33.96 $20.20 219,763
2015-12-04 $33.34 $34.03 $33.25 $33.64 $20.01 1,246,639
2015-12-03 $33.53 $34.06 $33.03 $33.22 $19.76 1,085,244
2015-12-02 $34.43 $34.51 $33.62 $33.67 $20.03 1,292,746
2015-12-01 $34.56 $34.90 $34.48 $34.55 $20.55 1,276,344
2015-11-30 $34.60 $34.84 $34.05 $34.44 $20.49 3,104,453
2015-11-27 $34.09 $34.67 $34.05 $34.59 $20.58 481,884
2015-11-25 $34.04 $34.24 $33.90 $34.09 $20.28 666,367
2015-11-24 $33.90 $34.19 $33.65 $34.05 $20.26 804,302
2015-11-23 $33.78 $34.17 $33.76 $34.01 $20.23 932,034
2015-11-20 $33.36 $33.75 $33.30 $33.75 $20.08 1,087,692
2015-11-19 $33.10 $33.43 $32.98 $33.23 $19.77 842,407
2015-11-18 $32.66 $33.03 $32.55 $33.02 $19.64 960,410
2015-11-17 $32.50 $32.88 $32.45 $32.53 $19.35 3,935,961
2015-11-16 $32.37 $32.71 $32.18 $32.69 $19.45 1,444,808
2015-11-13 $32.60 $32.79 $32.20 $32.36 $19.25 1,874,793
2015-11-12 $32.31 $32.47 $32.12 $32.32 $19.23 1,015,343
2015-11-11 $32.49 $32.57 $32.23 $32.38 $19.26 797,529
2015-11-10 $32.14 $32.58 $31.98 $32.35 $19.24 1,482,212
2015-11-09 $32.46 $32.51 $31.56 $32.08 $19.08 1,935,729
2015-11-06 $34.31 $34.39 $32.28 $32.52 $19.35 2,591,599
2015-11-05 $34.54 $34.68 $34.20 $34.64 $20.61 1,259,604
2015-11-04 $34.54 $34.82 $34.48 $34.58 $20.57 1,038,279
2015-11-03 $34.50 $34.57 $33.81 $34.34 $20.43 1,955,635
2015-11-02 $34.47 $35.08 $34.32 $35.03 $20.84 1,422,774
2015-10-30 $35.08 $35.20 $34.44 $34.52 $20.54 1,334,809
2015-10-29 $35.02 $35.26 $34.75 $35.00 $20.82 1,175,016
2015-10-28 $36.13 $36.33 $35.04 $35.70 $20.90 1,495,157
2015-10-27 $36.13 $36.34 $35.88 $36.19 $21.19 1,041,343
2015-10-26 $36.59 $36.65 $36.00 $36.18 $21.18 1,395,526
2015-10-23 $36.92 $37.05 $36.21 $36.56 $21.41 1,749,946
2015-10-22 $37.00 $37.16 $36.62 $37.03 $21.68 1,728,723
2015-10-21 $36.83 $37.01 $36.56 $36.93 $21.62 1,321,345
2015-10-20 $36.42 $36.76 $36.30 $36.73 $21.51 1,136,058
2015-10-19 $36.26 $36.60 $36.08 $36.56 $21.41 1,282,960
2015-10-16 $35.90 $36.45 $35.83 $36.28 $21.24 1,636,618
2015-10-15 $35.57 $35.84 $35.20 $35.83 $20.98 710,416
2015-10-14 $35.95 $36.02 $35.40 $35.47 $20.77 543,858
2015-10-13 $35.95 $36.13 $35.70 $35.87 $21.00 577,960
2015-10-12 $35.82 $36.30 $35.82 $36.03 $21.10 1,092,165
2015-10-09 $35.96 $36.15 $35.55 $35.71 $20.91 1,072,559
2015-10-08 $36.11 $36.31 $35.69 $35.98 $21.07 1,266,468
2015-10-07 $35.73 $36.08 $35.51 $36.08 $21.13 1,283,990
2015-10-06 $35.80 $35.95 $35.47 $35.77 $20.94 585,774
2015-10-05 $35.35 $35.85 $35.18 $35.80 $20.96 1,319,780
2015-10-02 $35.13 $35.26 $34.85 $35.26 $20.65 1,198,118
2015-10-01 $35.17 $35.59 $34.92 $35.25 $20.64 1,532,664
2015-09-30 $35.74 $35.87 $34.96 $35.15 $20.58 1,115,210
2015-09-29 $34.88 $35.71 $34.64 $35.60 $20.84 1,736,883
2015-09-28 $35.48 $35.61 $34.52 $34.82 $20.39 985,131
2015-09-25 $35.69 $35.81 $35.25 $35.54 $20.81 774,983
2015-09-24 $35.63 $35.89 $35.42 $35.56 $20.82 1,318,220
2015-09-23 $35.34 $35.83 $35.26 $35.63 $20.86 855,897
2015-09-22 $35.23 $35.46 $35.01 $35.19 $20.60 1,102,954
2015-09-21 $34.74 $35.47 $34.65 $35.44 $20.75 1,269,672
2015-09-18 $33.78 $35.17 $33.78 $34.75 $20.35 2,677,616
2015-09-17 $33.45 $34.67 $33.27 $34.16 $20.00 1,638,568
2015-09-16 $33.24 $33.69 $33.14 $33.48 $19.60 761,259
2015-09-15 $32.98 $33.28 $32.68 $33.22 $19.45 833,302
2015-09-14 $32.98 $33.27 $32.90 $33.04 $19.35 1,002,860
2015-09-11 $32.36 $32.94 $32.26 $32.92 $19.27 926,428
2015-09-10 $32.22 $32.71 $32.17 $32.43 $18.99 1,733,249
2015-09-09 $32.63 $32.81 $32.29 $32.35 $18.94 1,635,528
2015-09-08 $32.72 $32.79 $32.16 $32.48 $19.02 1,923,908
2015-09-04 $32.88 $32.95 $32.01 $32.35 $18.94 1,529,188
2015-09-03 $33.15 $33.34 $32.84 $33.13 $19.40 1,260,288
2015-09-02 $33.36 $33.41 $32.66 $33.08 $19.37 1,542,359
2015-09-01 $33.41 $33.57 $32.80 $33.05 $19.35 2,013,789
2015-08-31 $34.30 $34.36 $33.78 $33.78 $19.78 2,179,638
2015-08-28 $34.38 $34.55 $33.95 $34.35 $20.11 1,376,248
2015-08-27 $33.94 $34.40 $33.55 $34.31 $20.09 1,483,560
2015-08-26 $33.76 $33.89 $33.10 $33.65 $19.70 2,014,231
2015-08-25 $35.09 $35.09 $33.27 $33.30 $19.50 2,126,488
2015-08-24 $34.89 $35.79 $34.39 $34.40 $20.14 2,317,989
2015-08-21 $36.57 $36.88 $36.13 $36.13 $21.15 1,714,433
2015-08-20 $36.57 $37.08 $36.32 $36.73 $21.51 1,505,319
2015-08-19 $36.79 $36.86 $36.42 $36.69 $21.48 1,771,099
2015-08-18 $36.74 $37.03 $36.44 $37.02 $21.68 1,080,099
2015-08-17 $36.54 $36.85 $36.24 $36.84 $21.57 2,043,064
2015-08-14 $35.88 $36.51 $35.70 $36.47 $21.35 1,602,977
2015-08-13 $35.82 $36.51 $35.20 $35.99 $21.07 1,723,508
2015-08-12 $35.41 $35.81 $35.16 $35.77 $20.94 1,438,869
2015-08-11 $35.31 $35.77 $35.29 $35.49 $20.78 1,541,306
2015-08-10 $35.94 $36.01 $35.26 $35.34 $20.69 1,235,593
2015-08-07 $36.06 $36.21 $35.74 $35.86 $21.00 1,880,704
2015-08-06 $36.19 $36.22 $35.34 $36.11 $21.14 1,612,517
2015-08-05 $36.76 $36.76 $35.96 $36.22 $21.21 1,548,768
2015-08-04 $36.64 $37.24 $36.50 $36.68 $21.48 1,713,610
2015-08-03 $36.30 $36.64 $36.20 $36.64 $21.45 1,328,271
2015-07-31 $36.13 $36.63 $36.10 $36.26 $21.23 1,085,076
2015-07-30 $36.03 $36.30 $35.70 $35.87 $21.00 954,628
2015-07-29 $35.90 $36.15 $35.57 $36.11 $21.14 1,186,541
2015-07-28 $36.45 $36.64 $36.31 $36.44 $21.02 1,787,050
2015-07-27 $36.12 $36.69 $36.12 $36.43 $21.01 1,248,650
2015-07-24 $35.98 $36.45 $35.95 $36.20 $20.88 923,678
2015-07-23 $36.31 $36.31 $35.81 $36.03 $20.78 1,559,008
2015-07-22 $36.12 $36.46 $36.12 $36.30 $20.94 1,195,059
2015-07-21 $36.02 $36.26 $35.98 $36.13 $20.84 1,655,608
2015-07-20 $35.74 $36.06 $35.50 $36.02 $20.77 1,467,812
2015-07-17 $35.59 $35.82 $35.52 $35.70 $20.59 1,616,576
2015-07-16 $35.61 $35.75 $35.39 $35.71 $20.59 1,287,635
2015-07-15 $35.26 $35.44 $35.04 $35.31 $20.36 1,139,514
2015-07-14 $35.42 $35.64 $35.26 $35.32 $20.37 874,429
2015-07-13 $35.50 $35.89 $35.31 $35.36 $20.39 1,399,614
2015-07-10 $35.53 $35.64 $35.17 $35.30 $20.36 1,840,871
2015-07-09 $36.05 $36.13 $35.09 $35.30 $20.36 1,505,501
2015-07-08 $35.65 $36.06 $35.61 $35.92 $20.72 1,778,697
2015-07-07 $35.35 $35.97 $35.26 $35.83 $20.66 2,051,167
2015-07-06 $34.66 $35.28 $34.66 $35.25 $20.33 2,271,827
2015-07-02 $34.90 $35.32 $34.73 $34.79 $20.06 1,575,338
2015-07-01 $33.85 $34.75 $33.55 $34.75 $20.04 2,431,944
2015-06-30 $34.87 $35.05 $34.26 $34.33 $19.80 1,916,231
2015-06-29 $34.96 $35.24 $34.71 $34.72 $20.02 1,326,031
2015-06-26 $34.76 $35.07 $34.57 $34.92 $20.14 2,190,275
2015-06-25 $35.22 $35.22 $34.69 $34.76 $20.05 1,232,002
2015-06-24 $35.44 $35.65 $35.06 $35.09 $20.24 1,391,010
2015-06-23 $35.81 $35.85 $35.35 $35.36 $20.39 1,254,151
2015-06-22 $36.57 $36.57 $35.74 $35.81 $20.65 1,615,021
2015-06-19 $36.35 $36.55 $36.01 $36.32 $20.95 2,750,720
2015-06-18 $36.02 $36.68 $36.02 $36.48 $21.04 1,394,210
2015-06-17 $35.93 $36.15 $35.47 $36.03 $20.78 1,519,043
2015-06-16 $35.77 $36.04 $35.56 $35.96 $20.74 1,247,630

Omega Healthcare Investors Inc (OHI) News Headlines

British private equity firm Actis to buy 10% of Brazil's Omega Energia

Brazilian renewable energy company Omega Energia said on Monday that British private equity firm Actis LLP will acquire 10% of its capital stock for …

reuters.com June 27, 2022
Recent Omega Healthcare Investors Inc (OHI) News

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.