Patterson Companies Inc (PDCO) Exchange: NASDAQ

Data as of March 29, 2024

$27.17 ($0.15) 0.56%

Patterson Companies Inc - Daily Information
Click for more stock information on Patterson Companies Inc.
Daily Information Data
Date March 29, 2024
Open $27.17
Previous Close $27.17
High $27.36
Low $26.99
Adjusted Open $27.17
Previous Adjusted Close $27.17
Adjusted High $27.36
Adjusted Low $26.99

About Patterson Companies Inc (PDCO)

Patterson Companies Inc (PDCO) is a distributor of dental and animal health products in the United States with operations in the US, Canada, and the UK. The company was founded in 1877 and today has over 9,700 employees across its different divisions. Over the years, it has become one of the leading distributors of dental and animal health products. It also offers a range of services and products geared towards supporting both healthcare providers and pet owners. Patterson Cos Inc has seen steady growth, with a net income of $125.4 million reported for the first quarter of 2021, up from $76.1 million the same quarter in 2020. The company's stock price has also seen a steady increase from the start of the year.

Historical Stock Data for Patterson Companies Inc (PDCO)

Date Open High Low Close Adj.Close Volume
2024-03-08 $27.17 $27.36 $26.99 $27.17 $27.17 610,160
2024-03-07 $27.03 $27.11 $26.80 $27.02 $27.02 665,753
2024-03-06 $26.81 $27.02 $26.50 $26.85 $26.85 683,717
2024-03-05 $27.09 $27.28 $26.55 $26.76 $26.76 666,368
2024-03-04 $27.22 $27.52 $26.75 $27.11 $27.11 643,967
2024-03-01 $27.21 $27.42 $27.02 $27.35 $27.35 835,991
2024-02-29 $26.32 $27.47 $26.30 $27.09 $27.09 1,157,610
2024-02-28 $27.24 $27.64 $25.87 $26.74 $26.74 1,989,358
2024-02-27 $29.01 $29.16 $28.42 $28.84 $28.84 1,233,434
2024-02-26 $28.70 $29.12 $28.56 $28.96 $28.96 778,861
2024-02-23 $28.35 $29.17 $28.27 $28.80 $28.80 942,835
2024-02-22 $27.87 $28.54 $27.77 $28.32 $28.32 831,640
2024-02-21 $28.15 $28.33 $27.82 $27.85 $27.85 874,040
2024-02-20 $28.12 $28.49 $28.12 $28.40 $28.40 544,746
2024-02-16 $28.88 $28.90 $28.33 $28.35 $28.35 586,675
2024-02-15 $28.14 $28.99 $28.07 $28.94 $28.94 665,313
2024-02-14 $28.08 $28.18 $27.75 $28.13 $28.13 713,237
2024-02-13 $28.67 $28.83 $27.75 $27.86 $27.86 986,407
2024-02-12 $28.68 $29.17 $28.53 $29.09 $29.09 1,441,818
2024-02-09 $28.82 $29.09 $28.62 $28.68 $28.68 785,946
2024-02-08 $28.38 $28.95 $28.22 $28.89 $28.89 602,545
2024-02-07 $28.98 $29.06 $28.51 $28.55 $28.55 628,634
2024-02-06 $29.11 $29.41 $28.89 $28.97 $28.97 664,563
2024-02-05 $29.56 $29.57 $28.97 $29.12 $29.12 677,230
2024-02-02 $30.03 $30.09 $29.69 $29.78 $29.78 683,883
2024-02-01 $29.86 $30.16 $29.65 $30.08 $30.08 655,681
2024-01-31 $30.19 $30.28 $29.74 $29.86 $29.86 730,930
2024-01-30 $30.12 $30.16 $29.93 $30.11 $30.11 742,433
2024-01-29 $29.98 $30.15 $29.79 $30.05 $30.05 754,663
2024-01-26 $30.41 $30.48 $30.00 $30.03 $30.03 718,327
2024-01-25 $29.90 $30.35 $29.87 $30.34 $30.34 630,250
2024-01-24 $30.43 $30.46 $29.79 $29.83 $29.83 876,625
2024-01-23 $30.48 $30.68 $29.91 $30.20 $30.20 697,931
2024-01-22 $30.24 $30.52 $29.98 $30.36 $30.36 938,471
2024-01-19 $30.55 $30.55 $29.97 $30.16 $30.16 854,330
2024-01-18 $29.54 $30.38 $29.35 $30.33 $30.33 1,177,557
2024-01-17 $29.60 $29.96 $29.51 $29.72 $29.47 966,698
2024-01-16 $29.50 $29.81 $29.35 $29.63 $29.38 894,009
2024-01-12 $29.53 $29.65 $29.28 $29.63 $29.38 916,708
2024-01-11 $29.57 $29.60 $29.21 $29.42 $29.16 969,300
2024-01-10 $29.58 $29.98 $29.37 $29.51 $29.26 1,103,485
2024-01-09 $29.33 $30.07 $29.29 $29.64 $29.39 1,347,754
2024-01-08 $28.66 $29.60 $28.62 $29.59 $29.34 1,294,999
2024-01-05 $28.60 $28.91 $28.34 $28.60 $28.36 1,311,661
2024-01-04 $29.02 $29.28 $28.77 $28.83 $28.58 16,851,045
2024-01-03 $29.62 $29.69 $28.62 $28.95 $28.70 1,946,538
2024-01-02 $28.35 $28.88 $28.22 $28.69 $28.45 603,674
2023-12-29 $28.46 $28.59 $28.05 $28.45 $28.45 588,619
2023-12-28 $28.49 $28.69 $28.40 $28.49 $28.49 601,269
2023-12-27 $28.49 $28.69 $28.30 $28.53 $28.53 609,513
2023-12-26 $28.33 $28.66 $28.10 $28.44 $28.44 668,830
2023-12-22 $28.53 $28.62 $28.17 $28.27 $28.27 706,300
2023-12-21 $28.02 $28.56 $27.89 $28.40 $28.40 732,792
2023-12-20 $27.90 $28.03 $27.67 $27.80 $27.80 1,093,793
2023-12-19 $27.18 $27.84 $27.18 $27.78 $27.78 826,373
2023-12-18 $27.28 $27.28 $26.67 $27.01 $27.01 744,424
2023-12-15 $27.28 $27.37 $26.91 $27.00 $27.00 1,646,922
2023-12-14 $26.94 $27.49 $26.61 $27.34 $27.34 1,443,672
2023-12-13 $26.47 $26.81 $26.25 $26.78 $26.78 1,088,045
2023-12-12 $26.59 $26.69 $26.16 $26.51 $26.51 863,619
2023-12-11 $26.51 $26.74 $26.11 $26.54 $26.54 827,360
2023-12-08 $26.32 $26.63 $26.06 $26.58 $26.58 874,364
2023-12-07 $26.45 $26.88 $26.29 $26.37 $26.37 843,100
2023-12-06 $26.58 $26.73 $26.16 $26.38 $26.38 1,117,502
2023-12-05 $26.07 $26.77 $25.79 $26.59 $26.59 1,465,624
2023-12-04 $26.67 $26.70 $25.83 $26.07 $26.07 1,608,690
2023-12-01 $25.36 $26.75 $25.29 $26.67 $26.67 1,945,448
2023-11-30 $25.93 $26.11 $25.00 $25.41 $25.41 2,164,222
2023-11-29 $28.00 $28.00 $25.89 $26.01 $26.01 4,528,702
2023-11-28 $31.25 $31.76 $31.04 $31.43 $31.43 1,189,653
2023-11-27 $32.46 $32.56 $31.45 $31.89 $31.89 1,331,360
2023-11-24 $32.48 $32.58 $32.32 $32.55 $32.55 189,589
2023-11-22 $32.30 $32.49 $32.05 $32.31 $32.31 517,616
2023-11-21 $32.10 $32.43 $31.92 $32.28 $32.28 455,943
2023-11-20 $31.95 $32.05 $31.71 $32.03 $32.03 489,105
2023-11-17 $32.34 $32.41 $31.76 $32.02 $32.02 860,765
2023-11-16 $31.86 $32.23 $31.86 $32.16 $32.16 737,276
2023-11-15 $31.98 $32.48 $31.76 $31.81 $31.81 662,614
2023-11-14 $31.20 $32.13 $31.05 $32.02 $32.02 1,159,065
2023-11-13 $30.53 $31.14 $30.53 $30.87 $30.87 1,135,625
2023-11-10 $30.20 $30.62 $30.10 $30.50 $30.50 892,594
2023-11-09 $30.44 $30.69 $30.00 $30.06 $30.06 790,126
2023-11-08 $30.49 $30.84 $30.22 $30.27 $30.27 728,528
2023-11-07 $30.60 $30.91 $30.29 $30.30 $30.30 717,330
2023-11-06 $31.15 $31.27 $30.43 $30.60 $30.60 876,540
2023-11-03 $30.45 $31.18 $30.45 $31.13 $31.13 849,473
2023-11-02 $30.08 $30.47 $29.42 $30.09 $30.09 1,309,796
2023-11-01 $30.47 $30.93 $30.34 $30.89 $30.89 751,223
2023-10-31 $30.42 $30.59 $29.98 $30.46 $30.46 915,306
2023-10-30 $30.34 $30.71 $30.16 $30.29 $30.29 1,065,580
2023-10-27 $30.29 $30.67 $30.11 $30.24 $30.24 861,604
2023-10-26 $30.70 $30.84 $30.12 $30.18 $30.18 1,171,381
2023-10-25 $30.61 $31.11 $30.44 $30.99 $30.99 1,037,326
2023-10-24 $30.67 $31.14 $30.57 $30.62 $30.62 779,555
2023-10-23 $30.18 $30.82 $30.09 $30.60 $30.60 945,221
2023-10-20 $30.40 $30.65 $30.11 $30.20 $30.20 1,029,880
2023-10-19 $30.61 $30.94 $30.12 $30.34 $30.34 1,058,116
2023-10-18 $30.83 $31.26 $30.61 $30.93 $30.67 728,306
2023-10-17 $31.01 $31.20 $30.58 $30.78 $30.52 1,073,745
2023-10-16 $29.52 $31.09 $29.52 $30.87 $30.61 1,724,378
2023-10-13 $29.52 $29.60 $29.19 $29.42 $29.42 736,319
2023-10-12 $29.36 $29.76 $29.01 $29.39 $29.39 1,155,675
2023-10-11 $29.45 $29.66 $28.92 $29.34 $29.34 735,191
2023-10-10 $29.58 $29.88 $29.40 $29.55 $29.55 549,840
2023-10-09 $29.28 $29.49 $28.94 $29.47 $29.47 648,342
2023-10-06 $29.11 $29.41 $28.89 $29.38 $29.38 691,679
2023-10-05 $29.79 $29.88 $28.75 $29.12 $29.12 994,719
2023-10-04 $29.82 $30.28 $29.56 $29.91 $29.91 1,993,162
2023-10-03 $29.61 $29.99 $29.57 $29.84 $29.84 1,127,435
2023-10-02 $29.57 $29.91 $29.42 $29.81 $29.81 1,073,192
2023-09-29 $29.79 $29.87 $29.41 $29.64 $29.64 677,772
2023-09-28 $29.54 $29.73 $29.32 $29.70 $29.70 695,885
2023-09-27 $29.92 $29.97 $29.11 $29.51 $29.51 857,751
2023-09-26 $29.62 $29.81 $29.36 $29.75 $29.75 998,232
2023-09-25 $29.43 $29.79 $29.38 $29.65 $29.65 528,335
2023-09-22 $29.30 $29.65 $29.18 $29.51 $29.51 664,229
2023-09-21 $29.20 $29.39 $28.98 $29.28 $29.28 587,935
2023-09-20 $29.18 $29.79 $29.03 $29.29 $29.29 1,086,347
2023-09-19 $28.28 $29.12 $28.25 $29.05 $29.05 1,001,295
2023-09-18 $28.35 $28.44 $28.02 $28.28 $28.28 637,519
2023-09-15 $28.55 $28.69 $28.09 $28.34 $28.34 2,222,874
2023-09-14 $28.00 $28.50 $27.93 $28.50 $28.50 872,393
2023-09-13 $29.01 $29.01 $27.91 $28.06 $28.06 942,782
2023-09-12 $29.14 $29.31 $28.81 $28.96 $28.96 745,884
2023-09-11 $29.09 $29.36 $28.96 $29.19 $29.19 796,784
2023-09-08 $29.47 $29.52 $28.97 $29.00 $29.00 715,575
2023-09-07 $29.66 $29.83 $29.39 $29.47 $29.47 754,139
2023-09-06 $29.64 $30.02 $29.51 $29.65 $29.65 758,100
2023-09-05 $30.07 $30.26 $29.72 $29.74 $29.74 1,238,130
2023-09-01 $30.10 $30.47 $29.98 $30.23 $30.23 872,556
2023-08-31 $30.84 $31.06 $30.01 $30.04 $30.04 1,465,084
2023-08-30 $29.74 $31.75 $28.60 $30.74 $30.74 3,064,655
2023-08-29 $33.83 $33.87 $33.12 $33.33 $33.33 1,736,574
2023-08-28 $33.65 $33.90 $33.63 $33.90 $33.90 944,539
2023-08-25 $33.81 $34.09 $33.48 $33.64 $33.64 790,635
2023-08-24 $33.85 $34.38 $33.79 $33.81 $33.81 639,615
2023-08-23 $33.79 $34.01 $33.79 $33.92 $33.92 555,531
2023-08-22 $33.96 $34.15 $33.72 $33.78 $33.78 613,846
2023-08-21 $34.18 $34.51 $33.84 $34.00 $34.00 978,780
2023-08-18 $33.50 $34.53 $33.43 $34.19 $34.19 1,843,400
2023-08-17 $33.35 $33.64 $33.29 $33.57 $33.57 740,391
2023-08-16 $33.70 $34.14 $33.33 $33.47 $33.47 688,467
2023-08-15 $34.41 $34.46 $33.47 $33.83 $33.83 758,285
2023-08-14 $33.67 $34.42 $33.53 $34.31 $34.31 917,044
2023-08-11 $33.01 $33.63 $32.96 $33.56 $33.56 826,729
2023-08-10 $33.49 $33.61 $32.96 $33.10 $33.10 495,232
2023-08-09 $33.15 $33.46 $32.99 $33.37 $33.37 677,083
2023-08-08 $33.44 $33.56 $32.92 $33.22 $33.22 514,762
2023-08-07 $33.40 $33.59 $32.88 $33.57 $33.57 675,021
2023-08-04 $32.95 $33.63 $32.74 $33.30 $33.30 689,024
2023-08-03 $33.05 $33.36 $32.90 $33.02 $33.02 545,290
2023-08-02 $32.90 $33.26 $32.69 $33.10 $33.10 515,946
2023-08-01 $32.96 $33.45 $32.89 $33.08 $33.08 905,623
2023-07-31 $32.68 $33.02 $32.61 $32.89 $32.89 790,525
2023-07-28 $32.67 $32.76 $32.29 $32.54 $32.54 681,930
2023-07-27 $32.48 $32.76 $32.15 $32.38 $32.38 900,272
2023-07-26 $32.35 $32.68 $32.04 $32.22 $32.22 806,707
2023-07-25 $32.19 $32.75 $32.19 $32.44 $32.44 710,777
2023-07-24 $32.18 $32.43 $31.98 $32.37 $32.37 512,274
2023-07-21 $32.49 $32.67 $32.19 $32.21 $32.21 564,310
2023-07-20 $32.30 $32.48 $32.03 $32.36 $32.36 548,852
2023-07-19 $32.51 $32.79 $32.16 $32.46 $32.20 838,699
2023-07-18 $32.30 $32.61 $32.30 $32.51 $32.25 647,392
2023-07-17 $31.94 $32.63 $31.78 $32.53 $32.27 1,065,381
2023-07-14 $32.96 $33.00 $32.02 $32.07 $32.07 887,515
2023-07-13 $32.63 $32.85 $32.53 $32.82 $32.82 500,671
2023-07-12 $33.00 $33.00 $32.57 $32.61 $32.61 598,275
2023-07-11 $32.48 $32.81 $32.28 $32.76 $32.76 457,025
2023-07-10 $31.93 $32.53 $31.90 $32.30 $32.30 682,724
2023-07-07 $32.11 $32.25 $31.94 $32.03 $32.03 596,282
2023-07-06 $32.04 $32.34 $31.73 $32.10 $32.10 624,870
2023-07-05 $32.34 $32.50 $32.08 $32.17 $32.17 692,936
2023-07-03 $33.06 $33.07 $32.35 $32.49 $32.49 605,210
2023-06-30 $33.29 $33.48 $32.94 $33.26 $33.26 740,009
2023-06-29 $32.55 $33.34 $32.35 $33.12 $33.12 1,270,971
2023-06-28 $32.27 $32.55 $32.11 $32.42 $32.42 1,164,156
2023-06-27 $31.52 $32.28 $31.39 $32.27 $32.27 872,141
2023-06-26 $31.27 $31.85 $31.16 $31.57 $31.57 1,372,849
2023-06-23 $31.20 $31.74 $30.95 $31.14 $31.14 2,896,250
2023-06-22 $32.48 $32.97 $31.17 $31.26 $31.26 2,097,131
2023-06-21 $31.75 $32.82 $30.72 $32.41 $32.41 4,664,928
2023-06-20 $28.41 $29.13 $28.10 $28.26 $28.26 874,981
2023-06-16 $27.81 $28.59 $27.79 $28.50 $28.50 1,359,180
2023-06-15 $27.25 $27.92 $27.24 $27.92 $27.92 429,325
2023-06-14 $27.72 $27.94 $27.04 $27.14 $27.14 434,774
2023-06-13 $27.68 $28.00 $27.64 $27.67 $27.67 691,996
2023-06-12 $27.55 $27.95 $27.33 $27.64 $27.64 545,087
2023-06-09 $27.56 $27.71 $27.38 $27.55 $27.55 483,062
2023-06-08 $27.32 $27.64 $26.96 $27.63 $27.63 563,785
2023-06-07 $27.28 $27.59 $27.19 $27.55 $27.55 622,382
2023-06-06 $26.88 $27.21 $26.88 $27.17 $27.17 506,771
2023-06-05 $26.85 $27.02 $26.72 $26.86 $26.86 408,051
2023-06-02 $26.56 $27.05 $26.55 $27.03 $27.03 526,770
2023-06-01 $26.28 $26.49 $26.00 $26.27 $26.27 388,513
2023-05-31 $25.99 $26.32 $25.60 $26.19 $26.19 536,038
2023-05-30 $26.49 $26.49 $26.03 $26.08 $26.08 404,552
2023-05-26 $26.16 $26.61 $26.05 $26.50 $26.50 503,089
2023-05-25 $26.42 $26.53 $26.09 $26.20 $26.20 511,877
2023-05-24 $26.71 $26.81 $26.49 $26.57 $26.57 601,129
2023-05-23 $27.04 $27.42 $26.88 $26.90 $26.90 594,448
2023-05-22 $27.04 $27.34 $26.65 $27.13 $27.13 494,902
2023-05-19 $27.51 $27.58 $26.84 $26.99 $26.99 1,126,193
2023-05-18 $27.07 $27.30 $26.87 $27.28 $27.28 525,104
2023-05-17 $26.85 $27.19 $26.66 $27.02 $27.02 572,462
2023-05-16 $26.88 $27.13 $26.66 $26.75 $26.75 946,970
2023-05-15 $26.65 $27.13 $26.62 $27.05 $27.05 679,095
2023-05-12 $26.57 $26.63 $26.31 $26.58 $26.58 582,398
2023-05-11 $26.18 $26.50 $26.10 $26.46 $26.46 459,082
2023-05-10 $26.38 $26.44 $25.99 $26.30 $26.30 564,783
2023-05-09 $26.16 $26.22 $25.81 $26.05 $26.05 804,888
2023-05-08 $26.58 $26.60 $26.00 $26.24 $26.24 1,048,808
2023-05-05 $26.39 $26.78 $26.17 $26.60 $26.60 834,109
2023-05-04 $26.53 $26.67 $26.00 $26.02 $26.02 801,166
2023-05-03 $26.78 $27.05 $26.69 $26.74 $26.74 744,095
2023-05-02 $27.24 $27.24 $26.33 $26.57 $26.57 670,750
2023-05-01 $27.16 $27.56 $27.03 $27.30 $27.30 397,480
2023-04-28 $27.13 $27.41 $27.02 $27.11 $27.11 908,737
2023-04-27 $26.34 $27.11 $26.34 $27.11 $27.11 748,328
2023-04-26 $26.50 $26.66 $26.29 $26.37 $26.37 978,124
2023-04-25 $27.13 $27.38 $26.60 $26.61 $26.61 529,275
2023-04-24 $27.47 $27.58 $27.20 $27.29 $27.29 538,329
2023-04-21 $27.21 $27.60 $27.09 $27.42 $27.42 579,795
2023-04-20 $26.33 $27.18 $26.33 $27.07 $27.07 958,706
2023-04-19 $26.53 $26.80 $26.44 $26.70 $26.45 878,772
2023-04-18 $26.93 $27.13 $26.58 $26.59 $26.34 969,113
2023-04-17 $26.54 $26.94 $26.46 $26.87 $26.61 728,093
2023-04-14 $26.87 $26.94 $26.53 $26.56 $26.31 815,155
2023-04-13 $26.82 $26.94 $26.61 $26.77 $26.52 739,949
2023-04-12 $27.15 $27.39 $26.65 $26.68 $26.43 942,579
2023-04-11 $26.59 $27.30 $26.59 $27.18 $26.92 912,547
2023-04-10 $26.37 $26.63 $26.34 $26.44 $26.19 634,561
2023-04-06 $26.90 $26.97 $26.43 $26.50 $26.25 484,250
2023-04-05 $26.30 $26.82 $26.26 $26.73 $26.48 889,440
2023-04-04 $26.80 $26.80 $26.29 $26.34 $26.09 1,082,202
2023-04-03 $26.83 $27.27 $26.64 $26.71 $26.46 1,274,282
2023-03-31 $26.52 $26.82 $26.38 $26.77 $26.52 1,340,382
2023-03-30 $26.59 $26.73 $26.27 $26.33 $26.08 498,301
2023-03-29 $26.79 $26.90 $26.17 $26.31 $26.06 693,884
2023-03-28 $26.54 $26.90 $26.47 $26.63 $26.38 311,608
2023-03-27 $26.81 $26.92 $26.53 $26.68 $26.43 436,825
2023-03-24 $26.33 $26.61 $26.14 $26.56 $26.31 504,437
2023-03-23 $26.68 $26.81 $26.16 $26.41 $26.16 491,148
2023-03-22 $27.23 $27.49 $26.54 $26.57 $26.32 645,063
2023-03-21 $26.54 $27.32 $26.50 $27.32 $27.06 1,187,020
2023-03-20 $25.54 $26.37 $25.49 $26.31 $26.06 851,969
2023-03-17 $25.70 $25.79 $25.20 $25.36 $25.36 1,648,306
2023-03-16 $25.51 $26.15 $25.46 $25.80 $25.80 789,352
2023-03-15 $25.59 $25.81 $25.22 $25.74 $25.74 1,134,477
2023-03-14 $26.63 $26.63 $25.75 $25.94 $25.94 1,340,090
2023-03-13 $26.15 $26.35 $25.87 $26.14 $26.14 824,771
2023-03-10 $26.80 $26.97 $26.19 $26.42 $26.42 787,963
2023-03-09 $27.05 $27.10 $26.72 $26.73 $26.73 803,330
2023-03-08 $27.02 $27.19 $26.80 $26.91 $26.91 640,991
2023-03-07 $27.34 $27.63 $27.10 $27.18 $27.18 740,905
2023-03-06 $27.38 $27.69 $27.08 $27.37 $27.37 914,640
2023-03-03 $26.92 $27.33 $26.72 $27.31 $27.31 669,989
2023-03-02 $25.89 $27.54 $25.15 $26.98 $26.98 967,236
2023-03-01 $26.46 $27.20 $26.43 $27.02 $27.02 1,640,229
2023-02-28 $26.90 $27.21 $26.52 $26.52 $26.52 801,804
2023-02-27 $27.56 $27.77 $26.75 $26.92 $26.92 797,180
2023-02-24 $27.67 $27.67 $27.16 $27.42 $27.42 457,112
2023-02-23 $27.90 $28.07 $27.51 $27.78 $27.78 432,347
2023-02-22 $28.23 $28.23 $27.64 $27.87 $27.87 480,601
2023-02-21 $28.50 $28.53 $28.01 $28.23 $28.23 500,019
2023-02-17 $28.74 $28.96 $28.48 $28.82 $28.82 414,886
2023-02-16 $29.59 $29.66 $28.63 $28.65 $28.65 909,924
2023-02-15 $29.53 $30.07 $29.51 $30.02 $30.02 494,148
2023-02-14 $29.83 $30.16 $29.75 $29.89 $29.89 464,659
2023-02-13 $29.77 $30.17 $29.73 $29.95 $29.95 504,188
2023-02-10 $29.28 $29.91 $29.16 $29.74 $29.74 675,416
2023-02-09 $29.86 $29.86 $29.02 $29.12 $29.12 332,236
2023-02-08 $29.99 $30.16 $29.52 $29.61 $29.61 349,760
2023-02-07 $29.61 $30.26 $29.39 $30.12 $30.12 440,384
2023-02-06 $30.54 $30.54 $29.62 $29.73 $29.73 658,620
2023-02-03 $30.86 $31.20 $30.22 $30.30 $30.30 907,099
2023-02-02 $30.61 $31.08 $30.45 $31.03 $31.03 607,819
2023-02-01 $30.14 $30.77 $29.87 $30.53 $30.53 585,355
2023-01-31 $29.88 $30.28 $29.87 $30.19 $30.19 563,591
2023-01-30 $30.28 $30.49 $29.82 $29.86 $29.86 353,372
2023-01-27 $30.62 $30.69 $30.29 $30.43 $30.43 539,086
2023-01-26 $30.20 $30.58 $30.04 $30.53 $30.53 491,709
2023-01-25 $29.36 $30.17 $29.33 $30.15 $30.15 518,867
2023-01-24 $29.46 $29.49 $29.04 $29.39 $29.39 400,860
2023-01-23 $28.96 $29.58 $28.81 $29.50 $29.50 612,886
2023-01-20 $28.72 $28.92 $28.29 $28.90 $28.90 420,526
2023-01-19 $28.59 $28.60 $27.67 $28.51 $28.51 536,280
2023-01-18 $28.74 $29.07 $28.64 $28.95 $28.69 758,439
2023-01-17 $28.68 $29.16 $28.34 $28.56 $28.30 396,416
2023-01-13 $28.31 $28.80 $28.31 $28.63 $28.37 369,232
2023-01-12 $29.06 $29.07 $28.36 $28.39 $28.13 565,561
2023-01-11 $28.73 $29.09 $28.33 $28.85 $28.59 584,313
2023-01-10 $28.26 $28.67 $28.14 $28.58 $28.32 432,128
2023-01-09 $28.35 $28.57 $28.21 $28.26 $28.00 428,331
2023-01-06 $28.12 $28.47 $27.87 $28.31 $28.05 446,536
2023-01-05 $28.25 $28.45 $27.45 $27.80 $27.55 547,245
2023-01-04 $28.05 $28.50 $27.89 $28.35 $28.09 578,951
2023-01-03 $28.11 $28.42 $27.51 $27.87 $27.62 598,702
2022-12-30 $28.08 $28.20 $27.85 $28.03 $27.78 539,891
2022-12-29 $27.70 $28.38 $27.58 $28.19 $27.94 433,573
2022-12-28 $28.35 $28.50 $27.51 $27.62 $27.37 545,376
2022-12-27 $28.00 $28.31 $27.71 $28.22 $27.96 506,223
2022-12-23 $27.75 $27.99 $27.30 $27.94 $27.69 375,218
2022-12-22 $27.58 $27.75 $27.11 $27.75 $27.50 433,748
2022-12-21 $27.60 $27.80 $27.41 $27.74 $27.49 510,039
2022-12-20 $27.28 $27.76 $27.10 $27.32 $27.07 560,629
2022-12-19 $27.65 $27.81 $27.13 $27.34 $27.09 627,796
2022-12-16 $27.82 $28.08 $27.13 $27.53 $27.28 1,243,903
2022-12-15 $28.38 $28.71 $27.82 $27.87 $27.62 399,113
2022-12-14 $29.01 $29.28 $28.52 $28.81 $28.55 813,314
2022-12-13 $29.85 $29.89 $28.91 $29.10 $28.84 955,943
2022-12-12 $29.00 $29.07 $28.56 $28.92 $28.66 552,447
2022-12-09 $28.89 $29.29 $28.86 $28.94 $28.94 751,860
2022-12-08 $28.60 $29.07 $28.60 $29.04 $29.04 848,432
2022-12-07 $28.72 $29.16 $28.31 $28.55 $28.55 830,929
2022-12-06 $28.95 $29.15 $28.63 $28.80 $28.80 797,442
2022-12-05 $29.01 $29.38 $28.60 $28.99 $28.99 772,136
2022-12-02 $28.65 $29.64 $28.41 $29.30 $29.30 773,598
2022-12-01 $29.50 $29.50 $27.84 $28.73 $28.73 1,277,034
2022-11-30 $27.54 $28.44 $27.11 $28.44 $28.44 1,618,029
2022-11-29 $28.31 $28.44 $27.44 $27.71 $27.71 1,097,881
2022-11-28 $29.08 $29.19 $28.13 $28.36 $28.36 1,030,617
2022-11-25 $29.19 $29.59 $29.10 $29.29 $29.29 225,845
2022-11-23 $28.77 $29.21 $28.65 $29.10 $29.10 428,651
2022-11-22 $28.57 $28.99 $28.35 $28.87 $28.87 444,367
2022-11-21 $28.76 $29.24 $28.49 $28.52 $28.52 515,006
2022-11-18 $29.25 $29.46 $28.53 $28.85 $28.85 1,075,036
2022-11-17 $28.77 $28.91 $28.08 $28.85 $28.85 613,358
2022-11-16 $28.97 $29.07 $28.41 $29.05 $29.05 746,534
2022-11-15 $28.73 $29.44 $28.72 $29.12 $29.12 723,414
2022-11-14 $29.14 $29.24 $28.41 $28.46 $28.46 527,448
2022-11-11 $28.64 $29.52 $28.55 $29.10 $29.10 613,030
2022-11-10 $28.01 $28.71 $27.97 $28.58 $28.58 557,457
2022-11-09 $27.41 $27.75 $27.25 $27.29 $27.29 386,628
2022-11-08 $27.90 $28.14 $27.35 $27.66 $27.66 444,799
2022-11-07 $27.18 $28.21 $27.16 $28.01 $28.01 595,845
2022-11-04 $26.45 $27.18 $26.40 $27.15 $27.15 633,065
2022-11-03 $25.88 $26.55 $25.35 $26.37 $26.37 501,803
2022-11-02 $26.99 $27.09 $26.16 $26.18 $26.18 570,965
2022-11-01 $26.07 $27.61 $25.95 $27.09 $27.09 1,125,283
2022-10-31 $26.85 $26.85 $25.68 $25.97 $25.97 994,293
2022-10-28 $26.98 $27.10 $26.54 $26.66 $26.66 1,175,093
2022-10-27 $27.58 $27.70 $26.81 $26.91 $26.91 657,113
2022-10-26 $27.14 $27.90 $27.04 $27.47 $27.47 882,311
2022-10-25 $27.20 $27.61 $26.72 $26.79 $26.79 736,510
2022-10-24 $27.17 $27.57 $26.96 $27.39 $27.39 472,245
2022-10-21 $25.95 $27.07 $25.72 $26.98 $26.98 630,416
2022-10-20 $26.15 $26.49 $25.92 $25.97 $25.97 623,634
2022-10-19 $26.84 $27.05 $26.28 $26.42 $26.16 932,605
2022-10-18 $27.19 $27.58 $26.78 $26.96 $26.69 1,055,859
2022-10-17 $26.45 $27.18 $26.42 $26.66 $26.40 928,493
2022-10-14 $26.50 $26.67 $25.95 $26.22 $26.22 1,198,723
2022-10-13 $25.21 $26.58 $25.00 $26.42 $26.42 1,448,051
2022-10-12 $25.26 $25.80 $24.96 $25.41 $25.41 647,096
2022-10-11 $25.24 $26.38 $25.24 $25.96 $25.96 833,684
2022-10-10 $25.42 $25.53 $25.14 $25.30 $25.30 342,901
2022-10-07 $25.57 $25.57 $25.12 $25.31 $25.31 559,729
2022-10-06 $25.95 $26.10 $25.50 $25.70 $25.70 465,550
2022-10-05 $25.78 $26.25 $25.36 $26.03 $26.03 749,748
2022-10-04 $25.35 $25.99 $25.28 $25.98 $25.98 882,424
2022-10-03 $24.28 $25.41 $23.92 $25.17 $25.17 708,581
2022-09-30 $24.40 $24.69 $23.98 $24.02 $24.02 879,029
2022-09-29 $24.60 $24.61 $23.87 $24.26 $24.26 928,288
2022-09-28 $24.89 $25.01 $24.57 $24.80 $24.80 772,271
2022-09-27 $25.14 $25.41 $24.59 $24.71 $24.71 592,620
2022-09-26 $25.13 $25.42 $24.93 $25.05 $25.05 432,961
2022-09-23 $25.36 $25.45 $24.94 $25.28 $25.28 553,887
2022-09-22 $25.97 $26.06 $25.37 $25.50 $25.50 763,031
2022-09-21 $26.00 $26.64 $25.96 $25.98 $25.98 991,630
2022-09-20 $26.17 $26.25 $25.63 $25.84 $25.84 1,061,121
2022-09-19 $25.98 $26.42 $25.83 $26.40 $26.40 663,197
2022-09-16 $26.47 $26.47 $25.94 $26.13 $26.13 1,208,042
2022-09-15 $26.12 $26.63 $26.00 $26.42 $26.42 1,159,543
2022-09-14 $26.38 $26.44 $25.71 $26.01 $26.01 879,336
2022-09-13 $26.71 $26.78 $26.29 $26.42 $26.42 990,009
2022-09-12 $27.35 $27.58 $27.13 $27.23 $27.23 744,870
2022-09-09 $26.61 $27.15 $26.56 $27.14 $27.14 803,612
2022-09-08 $25.85 $26.37 $25.57 $26.37 $26.37 1,228,914
2022-09-07 $25.11 $26.08 $25.03 $26.01 $26.01 992,584
2022-09-06 $25.30 $25.59 $25.13 $25.25 $25.25 1,323,258
2022-09-02 $26.10 $26.16 $25.18 $25.35 $25.35 1,639,704
2022-09-01 $28.08 $28.12 $26.02 $26.09 $26.09 1,969,197
2022-08-31 $28.35 $28.38 $27.65 $27.89 $27.89 1,233,140
2022-08-30 $28.75 $28.75 $28.22 $28.26 $28.26 1,910,215
2022-08-29 $28.78 $29.01 $28.40 $28.68 $28.68 831,117
2022-08-26 $29.41 $29.53 $28.73 $28.75 $28.75 1,042,211
2022-08-25 $28.63 $29.37 $28.50 $29.37 $29.37 657,359
2022-08-24 $29.14 $29.21 $28.23 $28.53 $28.53 836,024
2022-08-23 $29.08 $29.27 $28.73 $29.10 $29.10 762,255
2022-08-22 $29.46 $29.57 $28.87 $29.20 $29.20 792,999
2022-08-19 $29.70 $29.81 $29.32 $29.74 $29.74 662,178
2022-08-18 $29.76 $29.79 $29.42 $29.62 $29.62 629,573
2022-08-17 $30.02 $30.16 $29.50 $29.55 $29.55 526,808
2022-08-16 $30.71 $30.90 $30.25 $30.28 $30.28 490,987
2022-08-15 $31.16 $31.23 $30.52 $30.66 $30.66 721,973
2022-08-12 $31.11 $31.48 $31.07 $31.37 $31.37 513,365
2022-08-11 $30.86 $31.58 $30.82 $30.94 $30.94 531,986
2022-08-10 $30.30 $30.89 $30.30 $30.77 $30.77 627,368
2022-08-09 $30.59 $30.90 $30.15 $30.24 $30.24 588,625
2022-08-08 $30.61 $30.83 $30.30 $30.48 $30.48 500,215
2022-08-05 $30.07 $30.60 $30.04 $30.43 $30.43 541,970
2022-08-04 $30.02 $30.62 $29.99 $30.17 $30.17 705,465
2022-08-03 $30.40 $30.52 $29.95 $30.05 $30.05 660,151
2022-08-02 $30.70 $30.85 $30.05 $30.20 $30.20 756,242
2022-08-01 $31.05 $31.24 $30.62 $30.86 $30.86 1,055,778
2022-07-29 $31.14 $31.38 $30.90 $31.06 $31.06 1,091,309
2022-07-28 $30.83 $31.31 $30.57 $31.10 $31.10 664,328
2022-07-27 $30.56 $30.94 $30.47 $30.71 $30.71 712,303
2022-07-26 $30.41 $30.81 $30.23 $30.65 $30.65 611,977
2022-07-25 $30.71 $30.83 $30.29 $30.33 $30.33 621,944
2022-07-22 $30.98 $31.18 $30.28 $30.66 $30.66 503,375
2022-07-21 $30.67 $30.83 $30.33 $30.82 $30.82 537,799
2022-07-20 $30.70 $31.11 $30.27 $30.91 $30.65 780,025
2022-07-19 $30.31 $30.75 $30.10 $30.72 $30.46 701,433
2022-07-18 $30.14 $30.42 $30.03 $30.17 $29.92 490,794
2022-07-15 $30.46 $30.51 $29.94 $30.16 $29.91 828,128
2022-07-14 $29.49 $29.85 $29.42 $29.77 $29.52 481,804
2022-07-13 $29.40 $30.25 $29.25 $29.96 $29.71 761,769
2022-07-12 $29.89 $30.09 $29.55 $29.70 $29.45 560,290
2022-07-11 $29.62 $29.92 $29.55 $29.71 $29.46 544,801
2022-07-08 $29.41 $30.18 $29.23 $29.81 $29.56 616,275
2022-07-07 $29.46 $29.72 $28.85 $29.48 $29.23 656,904
2022-07-06 $29.97 $30.29 $29.03 $29.23 $28.99 762,878
2022-07-05 $30.27 $30.50 $29.08 $30.09 $29.84 861,765
2022-07-01 $30.27 $30.61 $29.94 $30.59 $30.33 869,444
2022-06-30 $30.99 $31.12 $30.13 $30.30 $30.05 1,371,584
2022-06-29 $30.20 $31.71 $29.59 $30.91 $30.65 3,561,258
2022-06-28 $28.83 $29.26 $27.91 $27.96 $27.73 1,533,092
2022-06-27 $28.71 $29.04 $28.52 $28.80 $28.56 1,269,521
2022-06-24 $28.47 $28.96 $28.21 $28.47 $28.23 1,888,908
2022-06-23 $28.70 $28.70 $27.55 $28.27 $28.03 824,175
2022-06-22 $27.93 $28.54 $27.68 $28.35 $28.11 1,034,301
2022-06-21 $28.43 $29.08 $28.05 $28.10 $27.86 1,042,370
2022-06-17 $28.44 $28.54 $27.77 $27.94 $27.71 1,080,549
2022-06-16 $28.19 $28.19 $27.35 $27.74 $27.51 531,854
2022-06-15 $28.40 $28.94 $28.12 $28.50 $28.26 667,504
2022-06-14 $28.89 $28.89 $27.96 $28.14 $27.90 716,259
2022-06-13 $29.14 $29.57 $28.93 $29.00 $28.76 642,696
2022-06-10 $29.84 $30.03 $29.42 $29.79 $29.54 888,747
2022-06-09 $30.93 $31.05 $30.25 $30.27 $30.02 432,471
2022-06-08 $31.42 $31.42 $30.42 $30.89 $30.63 489,829
2022-06-07 $30.53 $31.49 $30.48 $31.42 $31.16 374,809
2022-06-06 $31.18 $31.19 $30.68 $30.78 $30.52 480,265
2022-06-03 $31.48 $31.52 $30.97 $31.10 $30.84 422,991
2022-06-02 $31.06 $31.66 $30.10 $31.58 $31.32 534,313
2022-06-01 $31.68 $31.68 $30.12 $30.92 $30.66 578,792
2022-05-31 $31.67 $31.85 $31.13 $31.59 $31.33 442,479
2022-05-27 $31.55 $31.88 $31.36 $31.87 $31.60 472,923
2022-05-26 $31.78 $31.92 $31.15 $31.45 $31.19 471,627
2022-05-25 $31.19 $31.70 $31.05 $31.61 $31.35 485,760
2022-05-24 $31.42 $31.70 $30.79 $31.25 $30.99 324,833
2022-05-23 $31.61 $31.61 $31.04 $31.43 $31.17 420,370
2022-05-20 $30.90 $31.39 $30.70 $31.31 $31.05 484,889
2022-05-19 $31.01 $31.19 $30.39 $30.60 $30.34 793,140
2022-05-18 $32.12 $32.42 $31.19 $31.38 $31.12 566,731
2022-05-17 $31.91 $32.60 $31.77 $32.45 $32.18 429,914
2022-05-16 $30.91 $31.68 $30.88 $31.44 $31.18 347,954
2022-05-13 $31.24 $31.54 $30.45 $30.98 $30.72 636,782
2022-05-12 $30.24 $31.03 $30.07 $31.01 $30.75 715,751
2022-05-11 $30.25 $31.49 $30.25 $30.38 $30.13 669,218
2022-05-10 $31.49 $31.70 $29.91 $30.15 $29.90 1,174,509
2022-05-09 $31.77 $32.29 $31.33 $31.49 $31.23 783,753
2022-05-06 $31.23 $32.34 $30.93 $32.15 $31.88 868,841
2022-05-05 $31.86 $32.12 $31.05 $31.36 $31.10 439,425
2022-05-04 $31.27 $32.31 $30.86 $32.24 $31.97 681,615
2022-05-03 $30.27 $31.43 $30.19 $31.11 $30.85 595,620
2022-05-02 $31.06 $31.72 $29.93 $30.16 $29.91 1,058,493
2022-04-29 $31.36 $31.78 $30.52 $30.77 $30.51 1,029,867
2022-04-28 $31.79 $31.79 $30.36 $31.47 $31.21 934,221
2022-04-27 $32.02 $32.20 $31.51 $31.59 $31.33 904,781
2022-04-26 $33.03 $33.24 $32.07 $32.07 $31.80 817,660
2022-04-25 $33.17 $33.76 $32.86 $33.26 $32.98 1,445,903
2022-04-22 $34.02 $34.27 $33.17 $33.30 $33.02 652,484
2022-04-21 $34.48 $34.93 $34.31 $34.34 $34.05 602,381
2022-04-20 $33.62 $34.40 $33.60 $34.26 $33.72 878,280
2022-04-19 $34.12 $34.74 $32.72 $33.42 $32.89 1,818,286
2022-04-18 $34.89 $35.29 $34.41 $34.59 $34.04 481,961
2022-04-14 $34.76 $35.29 $34.66 $35.01 $34.46 833,668
2022-04-13 $34.18 $34.52 $34.07 $34.35 $33.81 452,658
2022-04-12 $33.85 $34.21 $33.71 $34.16 $33.62 672,257
2022-04-11 $34.31 $34.95 $33.60 $33.62 $33.09 1,085,884
2022-04-08 $33.62 $34.52 $33.62 $34.41 $33.87 676,819
2022-04-07 $32.78 $33.63 $32.44 $33.54 $33.01 622,127
2022-04-06 $32.49 $33.50 $32.31 $32.84 $32.32 653,695
2022-04-05 $32.84 $33.32 $32.40 $32.57 $32.05 505,753
2022-04-04 $32.88 $33.24 $32.63 $33.04 $32.52 613,491
2022-04-01 $32.54 $33.05 $32.30 $32.99 $32.47 675,859
2022-03-31 $32.05 $32.55 $32.02 $32.37 $31.86 762,760
2022-03-30 $32.48 $32.70 $31.69 $31.94 $31.43 326,179
2022-03-29 $31.59 $32.40 $31.26 $32.38 $31.87 422,828
2022-03-28 $31.83 $32.00 $31.67 $31.90 $31.40 300,171
2022-03-25 $31.28 $31.80 $31.28 $31.73 $31.23 306,041
2022-03-24 $31.41 $31.43 $31.00 $31.37 $30.87 434,539
2022-03-23 $31.44 $31.56 $31.24 $31.26 $30.77 312,984
2022-03-22 $31.50 $31.72 $31.27 $31.55 $31.05 367,429
2022-03-21 $31.05 $31.70 $31.02 $31.45 $30.95 342,491
2022-03-18 $30.80 $31.30 $30.52 $31.20 $30.71 724,801
2022-03-17 $30.33 $31.11 $29.77 $30.97 $30.48 322,694
2022-03-16 $31.06 $31.12 $29.79 $30.57 $30.09 712,588
2022-03-15 $30.97 $31.18 $30.61 $30.96 $30.47 427,904
2022-03-14 $31.07 $31.07 $30.70 $30.81 $30.32 365,295
2022-03-11 $31.63 $31.74 $30.89 $30.99 $30.50 471,041
2022-03-10 $31.56 $31.75 $31.25 $31.46 $30.96 391,430
2022-03-09 $31.97 $32.21 $31.51 $31.97 $31.46 429,574
2022-03-08 $31.64 $32.13 $31.34 $31.37 $30.87 674,508
2022-03-07 $31.86 $32.25 $31.21 $31.80 $31.30 698,683
2022-03-04 $31.38 $32.03 $31.35 $31.75 $31.25 720,864
2022-03-03 $31.20 $31.91 $30.98 $31.79 $31.29 1,010,288
2022-03-02 $29.44 $31.93 $29.01 $30.74 $30.25 1,480,951
2022-03-01 $29.92 $30.24 $29.15 $29.42 $28.95 865,073
2022-02-28 $29.94 $30.71 $29.53 $29.90 $29.43 709,844
2022-02-25 $29.24 $30.36 $28.99 $30.34 $29.86 549,905
2022-02-24 $28.27 $29.19 $28.07 $29.15 $28.69 487,269
2022-02-23 $29.56 $29.61 $28.81 $28.87 $28.41 448,274
2022-02-22 $29.59 $29.80 $28.90 $29.36 $28.90 547,253
2022-02-18 $29.95 $30.29 $29.53 $29.69 $29.22 711,342
2022-02-17 $30.22 $30.35 $29.64 $29.99 $29.52 1,252,640
2022-02-16 $29.55 $30.89 $29.37 $30.59 $30.11 1,419,682
2022-02-15 $28.11 $29.69 $27.58 $29.68 $29.21 1,030,963
2022-02-14 $27.76 $27.98 $27.40 $27.82 $27.38 673,069
2022-02-11 $27.88 $28.08 $27.58 $27.68 $27.24 375,831
2022-02-10 $27.91 $28.41 $27.77 $27.87 $27.43 439,799
2022-02-09 $28.33 $28.48 $28.07 $28.24 $27.79 443,062
2022-02-08 $27.60 $28.32 $27.47 $28.23 $27.78 413,676
2022-02-07 $27.92 $27.92 $27.47 $27.50 $27.07 518,550
2022-02-04 $27.80 $28.18 $27.12 $27.97 $27.53 487,977
2022-02-03 $28.28 $28.49 $27.82 $27.93 $27.49 580,497
2022-02-02 $28.49 $28.71 $28.19 $28.46 $28.01 416,652
2022-02-01 $28.62 $28.69 $28.19 $28.40 $27.95 491,833
2022-01-31 $27.92 $28.89 $27.92 $28.69 $28.24 1,233,990
2022-01-28 $27.80 $28.33 $27.37 $28.33 $27.88 592,034
2022-01-27 $27.80 $28.18 $27.51 $27.82 $27.38 558,960
2022-01-26 $27.98 $28.31 $27.22 $27.60 $27.16 657,330
2022-01-25 $27.80 $28.18 $27.10 $27.77 $27.33 723,235
2022-01-24 $27.52 $28.10 $27.15 $28.04 $27.60 874,686
2022-01-21 $27.62 $28.43 $27.62 $27.76 $27.32 626,316
2022-01-20 $27.65 $28.41 $27.62 $27.77 $27.33 457,607
2022-01-19 $28.24 $28.61 $27.81 $27.84 $27.15 602,227
2022-01-18 $28.60 $28.65 $28.08 $28.23 $27.53 557,643
2022-01-14 $28.24 $28.91 $28.15 $28.82 $28.10 666,960
2022-01-13 $28.53 $28.98 $28.29 $28.42 $27.71 674,613
2022-01-12 $29.41 $29.68 $28.42 $28.48 $27.77 1,090,647
2022-01-11 $29.36 $29.66 $28.76 $29.56 $28.82 604,778
2022-01-10 $29.18 $29.33 $28.85 $29.18 $28.45 732,063
2022-01-07 $29.23 $29.47 $28.95 $29.37 $28.64 734,630
2022-01-06 $29.70 $29.88 $29.08 $29.14 $28.41 543,141
2022-01-05 $29.98 $30.61 $29.68 $29.70 $28.96 464,356
2022-01-04 $29.30 $30.13 $29.14 $29.94 $29.19 731,561
2022-01-03 $29.27 $29.59 $29.10 $29.31 $28.58 547,644
2021-12-31 $29.62 $30.15 $29.34 $29.35 $28.62 370,027
2021-12-30 $30.02 $30.16 $29.71 $29.78 $29.04 656,573
2021-12-29 $29.63 $30.29 $29.62 $29.92 $29.17 673,030
2021-12-28 $29.56 $29.95 $29.30 $29.75 $29.01 551,746
2021-12-27 $29.03 $29.53 $28.81 $29.51 $28.77 507,734
2021-12-23 $28.91 $29.10 $28.72 $28.86 $28.14 392,783
2021-12-22 $28.04 $28.83 $27.97 $28.78 $28.06 636,159
2021-12-21 $27.49 $28.41 $27.23 $28.12 $27.42 635,803
2021-12-20 $27.60 $27.72 $26.51 $27.40 $26.72 597,496
2021-12-17 $28.07 $28.30 $27.60 $27.80 $27.11 1,150,618
2021-12-16 $28.89 $28.98 $27.89 $27.91 $27.21 541,734
2021-12-15 $28.60 $28.90 $28.21 $28.74 $28.02 597,492
2021-12-14 $28.17 $28.95 $28.08 $28.61 $27.90 856,795
2021-12-13 $28.44 $28.88 $27.88 $28.28 $27.57 701,431
2021-12-10 $29.00 $29.05 $28.42 $28.65 $27.94 697,500
2021-12-09 $29.50 $29.61 $28.84 $28.86 $28.14 604,319
2021-12-08 $29.58 $29.74 $29.04 $29.61 $28.87 637,030
2021-12-07 $29.87 $30.37 $29.59 $29.70 $28.96 618,544
2021-12-06 $29.37 $30.05 $29.18 $29.72 $28.98 640,860
2021-12-03 $29.53 $29.97 $28.98 $29.21 $28.48 733,843
2021-12-02 $30.22 $30.22 $28.91 $29.78 $29.04 1,302,840
2021-12-01 $33.99 $33.99 $29.94 $30.00 $29.25 1,470,550
2021-11-30 $32.81 $33.01 $31.19 $31.47 $30.68 1,557,514
2021-11-29 $31.79 $33.03 $31.67 $32.82 $32.00 1,716,514
2021-11-26 $31.51 $31.97 $31.04 $31.63 $30.84 571,984
2021-11-24 $32.51 $32.65 $31.93 $32.09 $31.29 462,425
2021-11-23 $32.93 $33.32 $32.58 $32.61 $31.80 676,892
2021-11-22 $33.23 $33.59 $32.89 $33.03 $32.21 549,765
2021-11-19 $33.68 $33.92 $33.12 $33.19 $32.36 361,183
2021-11-18 $33.70 $33.82 $33.25 $33.82 $32.98 672,670
2021-11-17 $33.76 $33.96 $33.24 $33.70 $32.86 306,901
2021-11-16 $33.67 $34.09 $33.41 $33.99 $33.14 435,540
2021-11-15 $33.73 $34.33 $33.57 $33.67 $32.83 448,762
2021-11-12 $33.73 $34.12 $33.57 $34.00 $33.15 349,554
2021-11-11 $33.41 $33.67 $33.12 $33.62 $32.78 434,502
2021-11-10 $33.45 $33.80 $33.26 $33.40 $32.57 509,292
2021-11-09 $33.25 $33.44 $32.81 $33.39 $32.56 386,574
2021-11-08 $33.83 $34.02 $33.22 $33.28 $32.45 379,838
2021-11-05 $33.38 $34.14 $33.24 $33.75 $32.91 528,215
2021-11-04 $33.47 $33.77 $32.94 $33.15 $32.32 387,694
2021-11-03 $32.72 $33.62 $32.72 $33.47 $32.64 473,533
2021-11-02 $32.93 $33.41 $32.54 $33.18 $32.35 1,182,981
2021-11-01 $31.27 $32.66 $31.27 $32.64 $31.83 730,893
2021-10-29 $30.97 $31.41 $30.71 $31.26 $30.48 562,440
2021-10-28 $30.46 $31.23 $30.29 $30.97 $30.20 347,077
2021-10-27 $31.00 $31.00 $30.21 $30.42 $29.66 501,619
2021-10-26 $31.45 $31.45 $30.84 $31.03 $30.26 474,587
2021-10-25 $31.93 $31.93 $31.20 $31.37 $30.59 498,849
2021-10-22 $31.95 $32.10 $31.72 $31.87 $31.07 549,397
2021-10-21 $31.96 $32.17 $31.49 $31.99 $31.19 316,260
2021-10-20 $31.88 $32.47 $31.76 $32.25 $31.19 549,090
2021-10-19 $31.80 $31.96 $31.59 $31.90 $30.85 336,850
2021-10-18 $31.93 $32.32 $31.51 $31.80 $30.76 509,244
2021-10-15 $32.69 $33.13 $32.15 $32.17 $31.11 434,952
2021-10-14 $32.78 $32.97 $32.22 $32.39 $31.33 486,824
2021-10-13 $32.38 $32.51 $31.34 $32.44 $31.38 492,748
2021-10-12 $32.72 $32.82 $32.31 $32.49 $31.42 514,656
2021-10-11 $32.90 $33.45 $32.58 $32.64 $31.57 585,522
2021-10-08 $32.56 $33.09 $32.45 $32.72 $31.65 528,963
2021-10-07 $32.50 $33.22 $32.41 $32.51 $31.44 976,064
2021-10-06 $31.63 $32.39 $31.26 $32.33 $31.27 900,984
2021-10-05 $31.68 $32.20 $31.42 $32.11 $31.06 971,257
2021-10-04 $31.19 $31.85 $31.02 $31.57 $30.53 570,637
2021-10-01 $30.45 $31.46 $29.94 $31.28 $30.25 668,382
2021-09-30 $30.99 $31.19 $30.05 $30.14 $29.15 499,691
2021-09-29 $30.32 $30.90 $30.24 $30.84 $29.83 439,593
2021-09-28 $30.61 $30.72 $30.14 $30.29 $29.30 389,506
2021-09-27 $30.60 $31.08 $30.60 $30.65 $29.64 401,277
2021-09-24 $30.38 $30.51 $30.18 $30.43 $29.43 318,532
2021-09-23 $30.51 $30.94 $30.38 $30.41 $29.41 455,251
2021-09-22 $30.31 $30.73 $30.22 $30.47 $29.47 468,568
2021-09-21 $30.37 $30.62 $30.01 $30.14 $29.15 459,824
2021-09-20 $30.62 $30.79 $29.72 $30.18 $29.19 667,201
2021-09-17 $31.51 $31.75 $30.84 $30.98 $29.96 1,821,692
2021-09-16 $31.44 $32.20 $31.08 $31.41 $30.38 1,447,388
2021-09-15 $31.53 $31.66 $31.01 $31.32 $30.29 883,902
2021-09-14 $31.97 $32.00 $31.23 $31.46 $30.43 1,162,471
2021-09-13 $32.34 $32.58 $31.84 $31.86 $30.81 1,003,141
2021-09-10 $32.21 $32.45 $31.99 $32.20 $31.14 965,523
2021-09-09 $31.69 $32.60 $31.29 $32.16 $31.10 1,214,220
2021-09-08 $31.38 $31.91 $31.04 $31.85 $30.81 956,569
2021-09-07 $30.78 $31.51 $30.27 $31.34 $30.31 1,032,319
2021-09-03 $31.91 $32.04 $30.94 $31.00 $29.98 891,932
2021-09-02 $31.50 $32.66 $30.52 $32.10 $31.05 1,428,459
2021-09-01 $30.61 $30.64 $29.91 $30.11 $29.12 1,274,667
2021-08-31 $30.41 $30.90 $30.21 $30.64 $29.63 1,227,633
2021-08-30 $30.28 $30.54 $30.00 $30.29 $29.30 707,191
2021-08-27 $29.36 $30.37 $29.31 $30.29 $29.30 795,022
2021-08-26 $29.50 $29.77 $29.10 $29.42 $28.45 658,276
2021-08-25 $29.68 $29.91 $29.27 $29.47 $28.50 577,328
2021-08-24 $29.86 $29.96 $29.43 $29.68 $28.71 962,974
2021-08-23 $29.48 $29.73 $28.97 $29.71 $28.74 667,266
2021-08-20 $29.42 $29.99 $29.35 $29.40 $28.44 668,080
2021-08-19 $29.18 $29.86 $28.96 $29.39 $28.43 579,629
2021-08-18 $29.65 $30.18 $29.30 $29.33 $28.37 604,766
2021-08-17 $29.45 $29.93 $29.17 $29.90 $28.92 480,314
2021-08-16 $29.88 $29.99 $29.43 $29.61 $28.64 715,651
2021-08-13 $29.73 $29.91 $29.51 $29.87 $28.89 851,590
2021-08-12 $29.52 $29.85 $29.32 $29.74 $28.76 726,239
2021-08-11 $29.33 $29.41 $29.01 $29.37 $28.41 879,872
2021-08-10 $29.10 $29.26 $28.81 $28.98 $28.03 821,227
2021-08-09 $29.43 $29.57 $29.14 $29.20 $28.24 570,512
2021-08-06 $29.41 $29.73 $29.23 $29.48 $28.51 399,050
2021-08-05 $30.43 $30.46 $28.61 $29.28 $28.32 1,267,933
2021-08-04 $30.38 $30.59 $30.01 $30.28 $29.29 947,328
2021-08-03 $30.87 $30.87 $30.22 $30.50 $29.50 646,584
2021-08-02 $31.26 $31.50 $30.79 $30.91 $29.90 648,752
2021-07-30 $30.65 $31.16 $30.61 $31.13 $30.11 498,777
2021-07-29 $31.00 $31.03 $30.65 $30.76 $29.75 489,224
2021-07-28 $30.54 $30.73 $30.02 $30.67 $29.66 730,921
2021-07-27 $30.06 $30.59 $29.87 $30.35 $29.35 2,057,006
2021-07-26 $30.14 $30.44 $29.97 $30.19 $29.20 400,166
2021-07-23 $30.15 $30.26 $29.59 $30.04 $29.05 597,775
2021-07-22 $29.99 $30.15 $29.62 $29.94 $28.96 633,701
2021-07-21 $30.33 $30.98 $30.30 $30.49 $29.24 732,100
2021-07-20 $29.89 $30.45 $29.75 $30.13 $28.89 800,401
2021-07-19 $29.72 $30.25 $29.50 $29.91 $28.68 881,594
2021-07-16 $30.13 $30.41 $29.68 $30.03 $28.79 833,193
2021-07-15 $30.50 $31.00 $30.02 $30.05 $28.81 659,657
2021-07-14 $30.28 $31.10 $30.21 $30.63 $29.37 2,055,674
2021-07-13 $30.07 $30.31 $29.85 $30.03 $28.79 709,624
2021-07-12 $30.42 $30.61 $30.22 $30.37 $29.12 502,311
2021-07-09 $30.15 $30.59 $30.15 $30.47 $29.22 591,165
2021-07-08 $29.55 $30.26 $29.16 $29.92 $28.69 976,751
2021-07-07 $30.12 $30.39 $29.95 $30.11 $28.87 469,724
2021-07-06 $30.28 $30.63 $29.98 $30.30 $29.05 1,363,552
2021-07-02 $30.76 $30.99 $30.21 $30.39 $29.14 848,285
2021-07-01 $30.61 $31.08 $30.40 $30.77 $29.50 1,176,485
2021-06-30 $30.23 $30.49 $30.03 $30.39 $29.14 1,572,582
2021-06-29 $30.61 $30.86 $30.08 $30.23 $28.99 948,025
2021-06-28 $30.40 $31.09 $29.76 $30.44 $29.19 2,308,639
2021-06-25 $30.98 $31.36 $30.18 $30.38 $29.13 3,932,923
2021-06-24 $31.02 $31.48 $30.23 $31.28 $29.99 2,355,056
2021-06-23 $31.08 $32.50 $30.48 $30.97 $29.70 7,668,870
2021-06-22 $34.63 $35.41 $34.58 $35.12 $33.68 882,716
2021-06-21 $34.68 $35.58 $34.51 $35.28 $33.83 568,682
2021-06-18 $34.76 $35.02 $34.21 $34.55 $33.13 1,011,459
2021-06-17 $37.11 $37.37 $35.02 $35.27 $33.82 1,193,083
2021-06-16 $35.90 $36.18 $35.40 $35.41 $33.95 498,104
2021-06-15 $35.55 $36.27 $35.31 $36.01 $34.53 487,122
2021-06-14 $36.44 $36.44 $34.72 $35.40 $33.94 819,039
2021-06-11 $36.14 $36.66 $35.92 $36.63 $35.12 833,068
2021-06-10 $35.65 $36.03 $34.66 $35.96 $34.48 762,797
2021-06-09 $35.50 $35.60 $34.93 $35.42 $33.96 958,685
2021-06-08 $33.81 $35.35 $33.45 $35.20 $33.75 847,818
2021-06-07 $34.57 $34.80 $33.57 $33.63 $32.25 352,401
2021-06-04 $34.25 $34.58 $34.00 $34.45 $33.03 1,159,426
2021-06-03 $33.39 $34.33 $33.08 $34.20 $32.79 613,121
2021-06-02 $33.43 $33.89 $33.05 $33.50 $32.12 692,470
2021-06-01 $32.60 $33.50 $32.48 $33.29 $31.92 1,159,744
2021-05-28 $33.74 $33.74 $32.00 $32.54 $31.20 1,606,691
2021-05-27 $33.89 $33.93 $33.17 $33.24 $31.87 601,357
2021-05-26 $33.60 $34.12 $33.47 $33.73 $32.34 559,899
2021-05-25 $34.19 $34.46 $33.37 $33.45 $32.07 890,702
2021-05-24 $34.79 $34.79 $33.87 $33.99 $32.59 809,055
2021-05-21 $35.67 $35.73 $34.69 $34.71 $33.28 437,295
2021-05-20 $35.61 $35.93 $35.22 $35.30 $33.85 719,898
2021-05-19 $35.37 $35.76 $34.97 $35.75 $34.28 661,632
2021-05-18 $35.43 $36.17 $35.42 $35.63 $34.16 653,074
2021-05-17 $35.00 $35.83 $35.00 $35.59 $34.13 397,558
2021-05-14 $35.29 $35.53 $35.02 $35.35 $33.90 692,023
2021-05-13 $35.04 $35.51 $34.73 $34.95 $33.51 671,982
2021-05-12 $35.55 $35.92 $34.68 $35.00 $33.56 921,919
2021-05-11 $34.99 $36.37 $34.87 $35.93 $34.45 941,961
2021-05-10 $35.92 $36.49 $35.45 $35.61 $34.14 762,792
2021-05-07 $36.39 $37.16 $35.94 $36.00 $34.52 553,336
2021-05-06 $35.11 $36.63 $34.94 $36.49 $34.99 1,042,627
2021-05-05 $35.35 $35.59 $34.30 $35.11 $33.67 1,169,365
2021-05-04 $33.25 $35.59 $33.10 $35.44 $33.98 1,595,372
2021-05-03 $32.45 $33.72 $32.16 $33.45 $32.07 584,255
2021-04-30 $32.38 $32.58 $32.00 $32.14 $30.82 989,708
2021-04-29 $33.04 $33.15 $32.15 $32.54 $31.20 549,393
2021-04-28 $32.90 $33.05 $32.33 $32.73 $31.38 420,092
2021-04-27 $32.83 $33.54 $32.61 $32.89 $31.54 715,174
2021-04-26 $33.65 $33.84 $32.95 $33.03 $31.67 643,338
2021-04-23 $32.89 $33.55 $32.84 $33.46 $32.08 568,722
2021-04-22 $32.74 $33.16 $32.47 $32.69 $31.35 330,559
2021-04-21 $32.01 $32.88 $32.01 $32.68 $31.34 372,820
2021-04-20 $31.84 $32.20 $31.66 $31.96 $30.65 666,503
2021-04-19 $32.34 $32.60 $31.69 $32.13 $30.81 552,213
2021-04-16 $32.10 $32.60 $32.00 $32.31 $30.98 351,747
2021-04-15 $32.30 $32.51 $31.73 $32.13 $30.81 457,928
2021-04-14 $32.35 $33.31 $32.23 $32.56 $30.97 589,575
2021-04-13 $33.13 $33.31 $32.39 $32.53 $30.94 940,930
2021-04-12 $32.65 $33.23 $32.41 $32.95 $31.34 478,048
2021-04-09 $32.21 $32.74 $31.87 $32.50 $30.91 512,941
2021-04-08 $31.68 $32.15 $31.36 $32.15 $30.58 457,895
2021-04-07 $32.30 $32.38 $31.35 $31.68 $30.13 553,143
2021-04-06 $32.22 $33.07 $32.07 $32.55 $30.96 576,417
2021-04-05 $32.24 $32.36 $31.66 $32.22 $30.65 743,087
2021-04-01 $31.90 $32.41 $31.24 $32.06 $30.49 417,191
2021-03-31 $32.47 $33.00 $31.87 $31.95 $30.39 1,252,659
2021-03-30 $32.44 $32.98 $32.15 $32.36 $30.78 555,167
2021-03-29 $31.90 $33.03 $31.78 $32.39 $30.81 388,931
2021-03-26 $32.06 $32.72 $31.72 $32.46 $30.87 454,857
2021-03-25 $30.17 $31.85 $30.10 $31.77 $30.22 532,527
2021-03-24 $31.55 $32.01 $30.45 $30.51 $29.02 546,178
2021-03-23 $32.12 $32.30 $31.19 $31.28 $29.75 681,197
2021-03-22 $31.77 $32.50 $31.41 $32.12 $30.55 503,999
2021-03-19 $31.81 $32.87 $31.50 $32.43 $30.85 1,367,064
2021-03-18 $32.71 $33.42 $32.28 $32.34 $30.76 1,066,997
2021-03-17 $32.34 $33.45 $31.84 $33.15 $31.53 1,020,608
2021-03-16 $32.07 $32.42 $31.59 $32.00 $30.44 461,433
2021-03-15 $31.78 $32.50 $31.53 $32.37 $30.79 557,396
2021-03-12 $31.49 $31.96 $31.34 $31.78 $30.23 582,417
2021-03-11 $32.01 $32.36 $31.21 $31.60 $30.06 801,619
2021-03-10 $31.97 $32.66 $31.75 $31.82 $30.27 578,876
2021-03-09 $31.87 $32.46 $31.18 $31.44 $29.90 1,033,945
2021-03-08 $31.00 $32.00 $30.80 $31.34 $29.81 541,392
2021-03-05 $30.30 $31.34 $29.56 $30.67 $29.17 1,255,624
2021-03-04 $30.23 $30.60 $28.83 $29.40 $27.96 982,940
2021-03-03 $32.02 $32.07 $29.23 $30.19 $28.72 2,355,975
2021-03-02 $32.39 $32.63 $31.63 $32.36 $30.78 937,504
2021-03-01 $32.07 $33.23 $31.80 $32.38 $30.80 1,319,205
2021-02-26 $30.84 $31.62 $30.27 $31.06 $29.54 720,511
2021-02-25 $32.28 $32.34 $30.28 $30.53 $29.04 483,383
2021-02-24 $31.71 $32.50 $31.62 $32.33 $30.75 567,859
2021-02-23 $31.77 $32.37 $31.44 $31.82 $30.27 658,101
2021-02-22 $31.47 $32.43 $31.27 $32.08 $30.51 415,595
2021-02-19 $30.89 $31.96 $30.52 $31.63 $30.09 810,750
2021-02-18 $30.82 $31.42 $30.40 $31.02 $29.51 564,799
2021-02-17 $32.18 $32.58 $31.26 $31.40 $29.87 627,017
2021-02-16 $33.40 $33.63 $32.34 $32.67 $31.07 540,965
2021-02-12 $33.82 $33.82 $33.06 $33.38 $31.75 347,044
2021-02-11 $32.79 $33.79 $32.69 $33.29 $31.66 563,193
2021-02-10 $33.27 $33.58 $32.26 $32.68 $31.08 543,981
2021-02-09 $32.55 $33.10 $32.40 $32.92 $31.31 503,848
2021-02-08 $31.95 $32.59 $31.60 $32.36 $30.78 469,307
2021-02-05 $32.39 $32.39 $31.50 $31.90 $30.34 487,151
2021-02-04 $31.61 $32.14 $31.25 $31.94 $30.38 570,677
2021-02-03 $32.11 $32.11 $30.81 $31.46 $29.92 787,473
2021-02-02 $32.27 $32.76 $31.49 $31.81 $30.26 704,485
2021-02-01 $31.07 $32.44 $31.07 $31.76 $30.21 1,100,884
2021-01-29 $32.43 $32.99 $30.97 $31.68 $30.13 1,385,161
2021-01-28 $34.13 $35.16 $32.34 $32.42 $30.84 1,648,169
2021-01-27 $32.84 $36.88 $32.71 $34.30 $32.63 3,169,510
2021-01-26 $33.20 $33.64 $32.75 $33.20 $31.58 775,455
2021-01-25 $31.93 $32.95 $31.93 $32.76 $31.16 718,493
2021-01-22 $30.96 $32.54 $30.91 $32.50 $30.91 1,708,417
2021-01-21 $31.79 $31.79 $31.16 $31.35 $29.82 454,911
2021-01-20 $31.90 $31.90 $30.72 $31.66 $30.11 500,542
2021-01-19 $32.43 $32.93 $30.41 $31.76 $30.21 974,828
2021-01-15 $33.40 $33.64 $31.51 $32.53 $30.94 1,442,076
2021-01-14 $32.82 $34.26 $32.60 $33.67 $32.03 713,409
2021-01-13 $32.96 $34.15 $32.45 $33.19 $31.33 838,115
2021-01-12 $32.18 $32.98 $32.06 $32.83 $30.99 510,860
2021-01-11 $31.67 $32.21 $31.65 $32.03 $30.23 474,382
2021-01-08 $31.71 $32.48 $31.50 $32.15 $30.35 607,500
2021-01-07 $31.20 $32.09 $30.36 $31.30 $29.54 1,112,171
2021-01-06 $31.46 $31.59 $30.55 $31.27 $29.52 977,920
2021-01-05 $29.14 $30.45 $29.14 $29.89 $28.21 878,539
2021-01-04 $30.49 $30.49 $28.16 $29.14 $27.50 1,130,446
2020-12-31 $30.30 $30.30 $29.55 $29.63 $27.97 688,407
2020-12-30 $30.71 $31.97 $30.20 $30.21 $28.51 1,245,384
2020-12-29 $32.10 $32.10 $31.15 $31.64 $29.86 282,174
2020-12-28 $32.02 $32.10 $31.56 $31.88 $30.09 335,176
2020-12-24 $32.50 $32.77 $31.55 $31.71 $29.93 151,855
2020-12-23 $32.67 $32.67 $32.16 $32.18 $30.37 369,924
2020-12-22 $32.14 $32.48 $31.48 $32.28 $30.47 1,056,054
2020-12-21 $31.44 $32.19 $30.66 $32.05 $30.25 683,537
2020-12-18 $32.92 $33.00 $31.60 $31.82 $30.03 1,512,192
2020-12-17 $32.56 $32.79 $32.19 $32.53 $30.70 636,987
2020-12-16 $32.27 $32.61 $31.95 $32.49 $30.67 552,153
2020-12-15 $31.43 $32.42 $31.25 $32.32 $30.51 605,743
2020-12-14 $31.71 $31.71 $30.93 $31.23 $29.48 777,691
2020-12-11 $31.70 $32.11 $30.88 $31.43 $29.67 535,018
2020-12-10 $31.96 $32.41 $31.45 $31.90 $30.11 649,086
2020-12-09 $33.29 $33.47 $32.11 $32.20 $30.39 805,620
2020-12-08 $32.14 $33.34 $32.14 $33.10 $31.24 862,461
2020-12-07 $32.31 $32.79 $31.63 $32.08 $30.28 921,875
2020-12-04 $31.92 $32.76 $31.47 $32.61 $30.78 847,815
2020-12-03 $32.41 $33.18 $31.59 $31.99 $30.19 2,003,524
2020-12-02 $29.35 $32.47 $29.25 $31.94 $30.15 3,220,119
2020-12-01 $28.13 $28.41 $27.19 $27.70 $26.15 904,208
2020-11-30 $27.71 $28.70 $27.50 $27.76 $26.20 963,097
2020-11-27 $27.81 $28.18 $27.23 $27.92 $26.35 236,731
2020-11-25 $28.15 $28.22 $27.02 $27.54 $25.99 490,854
2020-11-24 $28.14 $28.72 $27.70 $28.25 $26.66 592,403
2020-11-23 $27.94 $28.62 $27.70 $27.89 $26.32 740,018
2020-11-20 $27.33 $27.90 $27.33 $27.78 $26.22 551,883
2020-11-19 $27.00 $27.63 $26.52 $27.57 $26.02 666,419
2020-11-18 $27.88 $28.28 $27.01 $27.13 $25.60 622,985
2020-11-17 $27.53 $27.81 $26.60 $27.68 $26.13 533,492
2020-11-16 $28.70 $29.18 $27.64 $28.02 $26.45 709,638
2020-11-13 $27.65 $28.70 $27.61 $28.37 $26.78 576,057
2020-11-12 $27.84 $28.37 $26.96 $27.41 $25.87 583,985
2020-11-11 $28.98 $28.98 $27.55 $28.12 $26.54 732,830
2020-11-10 $28.73 $29.64 $27.80 $28.86 $27.24 1,364,602
2020-11-09 $27.56 $29.43 $27.54 $29.26 $27.62 1,761,326
2020-11-06 $26.11 $26.56 $25.78 $26.31 $24.83 334,427
2020-11-05 $26.30 $26.72 $25.57 $26.25 $24.78 783,374
2020-11-04 $25.71 $26.22 $25.30 $26.02 $24.56 624,592
2020-11-03 $25.07 $25.80 $24.72 $25.62 $24.18 651,477
2020-11-02 $25.32 $25.55 $24.31 $24.63 $23.25 779,028
2020-10-30 $25.03 $25.48 $24.35 $24.88 $23.48 985,607
2020-10-29 $24.38 $25.24 $23.73 $24.97 $23.57 549,092
2020-10-28 $26.01 $26.51 $24.54 $24.58 $23.20 1,200,508
2020-10-27 $26.55 $27.07 $26.27 $26.51 $25.02 670,448
2020-10-26 $27.12 $27.31 $26.17 $26.45 $24.97 697,596
2020-10-23 $27.19 $27.32 $26.72 $27.12 $25.60 417,532
2020-10-22 $26.25 $27.31 $26.25 $27.09 $25.57 717,624
2020-10-21 $26.22 $26.65 $26.06 $26.07 $24.61 511,276
2020-10-20 $26.94 $27.12 $26.19 $26.36 $24.88 770,740
2020-10-19 $27.38 $27.86 $26.54 $26.60 $25.11 749,208
2020-10-16 $26.86 $27.57 $26.52 $27.47 $25.93 596,241
2020-10-15 $25.69 $27.36 $25.62 $27.19 $25.66 831,882
2020-10-14 $25.72 $26.89 $25.60 $26.50 $24.78 914,137
2020-10-13 $25.33 $25.76 $25.18 $25.71 $24.04 341,865
2020-10-12 $25.28 $25.79 $25.13 $25.69 $24.02 543,283
2020-10-09 $25.68 $25.73 $25.20 $25.27 $23.63 585,175
2020-10-08 $25.23 $25.63 $24.86 $25.48 $23.82 600,056
2020-10-07 $24.76 $25.30 $24.66 $24.88 $23.26 825,319
2020-10-06 $25.27 $25.57 $24.65 $24.82 $23.21 934,330
2020-10-05 $24.66 $25.32 $24.50 $25.18 $23.54 747,771
2020-10-02 $23.70 $24.62 $23.47 $24.50 $22.91 612,696
2020-10-01 $24.23 $24.63 $23.77 $24.13 $22.56 1,096,068
2020-09-30 $23.55 $24.36 $23.53 $24.11 $22.54 965,080
2020-09-29 $24.24 $24.27 $23.52 $23.57 $22.04 553,141
2020-09-28 $23.88 $24.43 $23.69 $24.27 $22.69 716,965
2020-09-25 $22.98 $23.57 $22.95 $23.47 $21.94 567,383
2020-09-24 $22.37 $23.62 $22.15 $23.12 $21.62 2,361,299
2020-09-23 $23.89 $23.89 $22.43 $22.48 $21.02 2,063,693
2020-09-22 $24.47 $24.84 $23.80 $23.92 $22.36 1,406,885
2020-09-21 $23.11 $24.69 $23.02 $24.65 $23.05 2,243,095
2020-09-18 $24.63 $24.70 $23.45 $23.74 $22.20 1,893,966
2020-09-17 $23.72 $24.54 $23.17 $24.40 $22.81 1,911,610
2020-09-16 $24.49 $24.67 $24.14 $24.19 $22.62 1,370,606
2020-09-15 $24.90 $25.17 $24.15 $24.31 $22.72 1,003,620
2020-09-14 $24.16 $24.81 $23.81 $24.66 $23.06 700,505
2020-09-11 $24.08 $24.42 $23.48 $23.92 $22.36 1,387,784
2020-09-10 $24.51 $24.78 $23.80 $23.84 $22.29 946,944
2020-09-09 $24.44 $24.81 $24.03 $24.49 $22.90 736,073
2020-09-08 $25.90 $26.12 $24.15 $24.17 $22.60 1,354,411
2020-09-04 $26.91 $26.95 $25.82 $26.16 $24.46 1,582,202
2020-09-03 $28.83 $29.25 $25.80 $26.45 $24.73 2,260,781
2020-09-02 $29.10 $30.38 $28.95 $28.99 $27.10 2,378,419
2020-09-01 $28.91 $29.08 $28.29 $28.93 $27.05 803,617
2020-08-31 $29.54 $29.54 $28.26 $29.01 $27.12 1,320,062
2020-08-28 $29.14 $29.59 $28.91 $29.45 $27.53 817,644
2020-08-27 $28.88 $29.45 $28.47 $29.11 $27.22 1,184,754
2020-08-26 $27.62 $28.89 $27.58 $28.69 $26.82 1,638,943
2020-08-25 $26.84 $27.53 $26.42 $27.47 $25.68 917,897
2020-08-24 $26.08 $27.30 $26.08 $26.88 $25.13 1,524,364
2020-08-21 $25.57 $25.91 $25.32 $25.87 $24.19 681,851
2020-08-20 $26.00 $26.28 $25.79 $25.79 $24.11 608,185
2020-08-19 $26.46 $26.81 $26.02 $26.10 $24.40 652,131
2020-08-18 $26.62 $26.84 $26.27 $26.45 $24.73 656,996
2020-08-17 $27.03 $27.03 $26.64 $26.69 $24.95 463,025
2020-08-14 $26.68 $27.11 $26.50 $26.92 $25.17 517,145
2020-08-13 $26.86 $27.12 $26.62 $26.76 $25.02 474,212
2020-08-12 $27.23 $27.42 $26.57 $27.06 $25.29 621,167
2020-08-11 $27.98 $28.08 $26.92 $27.06 $25.30 849,970
2020-08-10 $27.84 $27.99 $27.58 $27.67 $25.87 660,561
2020-08-07 $27.71 $27.94 $27.48 $27.70 $25.90 603,564
2020-08-06 $27.99 $27.99 $27.00 $27.79 $25.98 742,300
2020-08-05 $28.08 $28.08 $27.65 $28.04 $26.22 796,762
2020-08-04 $27.35 $28.42 $26.92 $27.87 $26.06 1,343,033
2020-08-03 $26.87 $27.46 $26.76 $27.43 $25.65 1,951,117
2020-07-31 $26.10 $26.62 $25.94 $26.56 $24.83 1,780,929
2020-07-30 $24.96 $26.25 $24.60 $26.19 $24.49 1,285,466
2020-07-29 $25.05 $25.53 $24.95 $25.39 $23.74 880,768
2020-07-28 $25.38 $25.53 $25.05 $25.08 $23.45 970,423
2020-07-27 $24.93 $25.46 $24.77 $25.34 $23.69 1,525,303
2020-07-24 $25.50 $25.55 $24.94 $25.04 $23.41 579,040
2020-07-23 $25.65 $26.30 $25.47 $25.59 $23.93 934,668
2020-07-22 $25.22 $25.73 $25.15 $25.65 $23.98 1,206,257
2020-07-21 $25.68 $26.06 $25.05 $25.22 $23.58 996,988
2020-07-20 $25.80 $26.10 $24.89 $25.17 $23.53 1,425,675
2020-07-17 $24.74 $26.00 $24.62 $25.78 $24.10 1,402,012
2020-07-16 $24.46 $24.85 $24.17 $24.68 $23.07 788,039
2020-07-15 $23.99 $24.87 $23.98 $24.80 $22.94 1,022,128
2020-07-14 $22.90 $23.61 $22.56 $23.57 $21.81 741,057
2020-07-13 $23.36 $23.63 $22.92 $22.99 $21.27 719,387
2020-07-10 $22.75 $23.29 $22.66 $23.10 $21.37 896,420
2020-07-09 $22.94 $23.01 $22.13 $22.74 $21.04 1,056,188
2020-07-08 $22.62 $22.92 $22.14 $22.78 $21.08 1,433,400
2020-07-07 $22.57 $23.08 $22.31 $22.75 $21.05 1,717,780
2020-07-06 $22.33 $23.01 $22.02 $23.00 $21.28 1,426,568
2020-07-02 $22.76 $22.81 $21.86 $22.01 $20.36 875,879
2020-07-01 $21.93 $22.59 $21.93 $22.32 $20.65 1,181,140
2020-06-30 $22.50 $22.64 $21.83 $22.00 $20.35 1,159,242
2020-06-29 $22.98 $23.08 $22.30 $22.50 $20.82 1,742,988
2020-06-26 $21.80 $22.86 $21.67 $22.80 $21.09 2,298,489
2020-06-25 $20.75 $22.18 $20.26 $21.84 $20.21 2,370,107
2020-06-24 $21.10 $21.82 $19.90 $20.03 $18.53 2,638,597
2020-06-23 $19.89 $20.51 $19.89 $20.28 $18.76 2,009,000
2020-06-22 $19.23 $20.00 $18.87 $19.71 $18.24 1,079,362
2020-06-19 $19.25 $20.59 $19.20 $19.37 $17.92 1,723,751
2020-06-18 $19.12 $19.48 $18.77 $19.01 $17.59 785,371
2020-06-17 $19.20 $19.48 $18.95 $19.31 $17.87 706,709
2020-06-16 $19.38 $19.50 $18.84 $19.16 $17.73 690,537
2020-06-15 $17.25 $18.76 $17.11 $18.64 $17.25 1,305,718
2020-06-12 $17.85 $18.18 $17.32 $17.77 $16.44 1,213,078
2020-06-11 $18.11 $18.34 $17.06 $17.24 $15.95 1,420,924
2020-06-10 $19.65 $19.79 $18.82 $18.83 $17.42 834,569
2020-06-09 $21.03 $21.15 $19.47 $19.50 $18.04 1,055,065
2020-06-08 $21.22 $22.06 $21.22 $21.50 $19.89 1,089,707
2020-06-05 $21.25 $21.99 $20.99 $21.06 $19.48 1,320,781
2020-06-04 $20.17 $21.04 $20.01 $20.48 $18.95 1,267,489
2020-06-03 $20.91 $21.15 $20.36 $20.42 $18.89 899,645
2020-06-02 $20.25 $21.03 $20.14 $20.70 $19.15 2,394,481
2020-06-01 $19.86 $20.31 $19.70 $20.10 $18.60 856,114
2020-05-29 $19.83 $19.89 $19.26 $19.69 $18.22 1,364,879
2020-05-28 $20.35 $20.57 $19.69 $19.99 $18.49 1,475,248
2020-05-27 $19.16 $20.13 $18.86 $20.02 $18.52 1,808,432
2020-05-26 $18.06 $19.18 $18.00 $18.92 $17.50 1,503,576
2020-05-22 $17.31 $17.95 $16.96 $17.40 $16.10 727,830
2020-05-21 $17.11 $17.71 $17.11 $17.32 $16.02 657,162
2020-05-20 $16.92 $17.46 $16.78 $17.21 $15.92 898,993
2020-05-19 $16.92 $17.25 $16.45 $16.73 $15.48 973,333
2020-05-18 $15.40 $17.02 $15.22 $16.89 $15.63 1,335,127
2020-05-15 $14.75 $15.04 $14.62 $14.88 $13.77 1,029,151
2020-05-14 $14.74 $15.02 $14.44 $14.81 $13.70 1,505,786
2020-05-13 $15.39 $15.49 $14.66 $14.99 $13.87 1,275,388
2020-05-12 $16.47 $16.73 $15.47 $15.48 $14.32 1,010,147
2020-05-11 $16.15 $16.54 $16.03 $16.42 $15.19 1,015,845
2020-05-08 $16.63 $16.80 $16.11 $16.35 $15.13 958,362
2020-05-07 $16.41 $16.58 $15.84 $16.24 $15.03 1,064,502
2020-05-06 $16.96 $17.15 $16.25 $16.31 $15.09 1,548,324
2020-05-05 $16.53 $16.97 $16.19 $16.88 $15.62 1,639,812
2020-05-04 $16.23 $16.57 $15.90 $16.25 $15.03 1,383,467
2020-05-01 $17.81 $17.96 $16.63 $16.69 $15.44 1,456,049
2020-04-30 $17.82 $18.54 $17.63 $18.28 $16.91 1,757,327
2020-04-29 $17.58 $18.37 $17.56 $18.20 $16.84 1,760,460
2020-04-28 $16.39 $17.31 $15.97 $17.10 $15.82 1,712,179
2020-04-27 $15.41 $16.16 $15.25 $16.01 $14.81 1,355,288
2020-04-24 $15.05 $15.36 $14.77 $15.30 $14.16 1,271,911
2020-04-23 $15.17 $15.52 $14.93 $14.99 $13.87 1,522,845
2020-04-22 $15.22 $15.32 $14.74 $14.92 $13.80 1,296,301
2020-04-21 $15.17 $15.54 $14.55 $14.86 $13.75 936,049
2020-04-20 $15.22 $15.94 $15.02 $15.52 $14.36 997,859
2020-04-17 $15.40 $15.82 $15.22 $15.56 $14.40 1,611,049
2020-04-16 $14.82 $15.22 $14.32 $14.98 $13.86 1,697,502
2020-04-15 $15.42 $15.64 $14.69 $14.83 $13.72 1,090,086
2020-04-14 $15.46 $16.02 $15.19 $15.98 $14.78 1,214,237
2020-04-13 $15.21 $15.47 $14.77 $15.26 $14.12 1,268,203
2020-04-09 $15.19 $15.97 $15.00 $15.24 $14.10 1,335,204
2020-04-08 $14.05 $15.36 $13.80 $14.85 $13.74 1,294,271
2020-04-07 $13.62 $14.72 $13.43 $14.05 $12.78 2,802,663
2020-04-06 $13.73 $14.76 $13.09 $13.10 $11.91 1,705,382
2020-04-03 $13.97 $14.43 $12.93 $13.47 $12.25 2,239,981
2020-04-02 $14.67 $14.90 $13.94 $14.36 $13.06 1,481,467
2020-04-01 $14.74 $15.04 $14.20 $14.55 $13.23 1,467,599
2020-03-31 $16.27 $16.31 $14.93 $15.29 $13.90 1,108,728
2020-03-30 $15.88 $16.40 $15.40 $16.34 $14.86 711,736
2020-03-27 $16.81 $17.00 $15.91 $15.96 $14.51 936,376
2020-03-26 $17.25 $18.01 $16.68 $17.28 $15.71 1,261,033
2020-03-25 $17.16 $17.81 $16.07 $17.01 $15.47 989,724
2020-03-24 $17.03 $18.04 $16.57 $17.28 $15.71 1,394,603
2020-03-23 $16.41 $16.98 $15.17 $16.19 $14.72 1,484,393
2020-03-20 $16.18 $17.69 $15.44 $16.31 $14.83 3,024,937
2020-03-19 $15.66 $17.03 $15.04 $16.08 $14.62 2,961,046
2020-03-18 $19.06 $19.36 $12.95 $15.78 $14.35 2,965,007
2020-03-17 $19.27 $20.48 $18.46 $19.51 $17.74 3,220,402
2020-03-16 $18.94 $19.30 $17.21 $18.84 $17.13 2,474,745
2020-03-13 $20.30 $20.87 $18.85 $20.84 $18.95 2,123,470
2020-03-12 $19.27 $20.30 $17.38 $19.52 $17.75 1,847,719
2020-03-11 $21.70 $21.80 $20.47 $20.89 $18.99 2,026,874
2020-03-10 $22.20 $22.34 $21.48 $22.29 $20.27 1,643,287
2020-03-09 $22.56 $22.56 $20.94 $21.43 $19.49 1,831,176
2020-03-06 $23.25 $24.01 $23.01 $23.85 $21.69 1,496,196
2020-03-05 $24.61 $25.10 $23.63 $24.04 $21.86 1,674,487
2020-03-04 $24.50 $25.03 $24.20 $24.99 $22.72 929,431
2020-03-03 $24.86 $25.17 $23.64 $24.07 $21.89 1,423,130
2020-03-02 $24.12 $24.95 $23.93 $24.93 $22.67 1,588,081
2020-02-28 $24.21 $24.21 $22.52 $23.79 $21.63 2,655,136
2020-02-27 $24.77 $25.70 $23.65 $24.01 $21.83 4,727,415
2020-02-26 $23.49 $24.08 $22.25 $22.68 $20.62 1,700,747
2020-02-25 $23.46 $23.46 $22.58 $23.40 $21.28 1,544,314
2020-02-24 $21.97 $23.47 $21.92 $23.38 $21.26 1,432,166
2020-02-21 $22.51 $23.01 $22.38 $22.73 $20.67 673,957
2020-02-20 $23.38 $23.46 $22.22 $22.61 $20.56 639,286
2020-02-19 $23.04 $23.50 $23.03 $23.43 $21.30 545,905
2020-02-18 $22.95 $23.29 $22.86 $23.02 $20.93 487,722
2020-02-14 $23.16 $23.38 $22.48 $23.01 $20.92 391,626
2020-02-13 $23.43 $23.52 $23.10 $23.11 $21.01 470,458
2020-02-12 $23.29 $23.53 $23.19 $23.50 $21.37 968,051
2020-02-11 $22.95 $23.24 $22.80 $23.17 $21.07 623,417
2020-02-10 $22.85 $22.91 $22.64 $22.83 $20.76 416,014
2020-02-07 $23.38 $23.62 $22.75 $22.90 $20.82 569,180
2020-02-06 $23.29 $23.68 $23.07 $23.28 $21.17 922,324
2020-02-05 $22.53 $23.22 $22.42 $23.14 $21.04 1,020,983
2020-02-04 $22.60 $22.78 $22.10 $22.12 $20.11 896,955
2020-02-03 $22.20 $22.46 $22.06 $22.34 $20.31 795,878
2020-01-31 $23.00 $23.08 $21.87 $22.01 $20.01 1,445,957
2020-01-30 $22.90 $23.11 $22.48 $23.10 $21.00 687,656
2020-01-29 $23.67 $23.69 $22.92 $22.99 $20.90 942,933
2020-01-28 $23.44 $23.68 $23.18 $23.54 $21.40 592,374
2020-01-27 $23.02 $23.39 $22.86 $23.21 $21.10 817,897
2020-01-24 $23.63 $23.76 $22.90 $23.35 $21.23 762,840
2020-01-23 $23.70 $23.75 $23.27 $23.54 $21.40 710,516
2020-01-22 $23.70 $23.90 $23.46 $23.77 $21.61 647,958
2020-01-21 $23.29 $23.79 $22.94 $23.70 $21.55 1,729,019
2020-01-17 $23.66 $23.90 $23.14 $23.28 $21.17 897,096
2020-01-16 $23.20 $23.82 $23.04 $23.70 $21.55 1,284,313
2020-01-15 $22.45 $23.17 $22.43 $23.00 $20.91 1,117,956
2020-01-14 $21.73 $22.57 $21.69 $22.56 $20.51 1,126,911
2020-01-13 $21.92 $22.05 $21.59 $21.80 $19.82 972,436
2020-01-10 $21.66 $21.83 $21.46 $21.81 $19.83 810,876
2020-01-09 $21.75 $22.14 $21.57 $21.67 $19.70 1,193,141
2020-01-08 $21.65 $21.97 $21.35 $21.75 $19.54 1,260,635
2020-01-07 $21.15 $21.94 $21.02 $21.73 $19.52 1,450,901
2020-01-06 $20.08 $20.86 $20.04 $20.74 $18.63 889,615
2020-01-03 $20.19 $20.50 $19.86 $20.37 $18.30 902,712
2020-01-02 $20.50 $20.66 $20.14 $20.43 $18.36 1,020,123
2019-12-31 $20.01 $20.59 $20.01 $20.48 $18.40 915,997
2019-12-30 $20.37 $20.47 $20.05 $20.12 $18.08 585,489
2019-12-27 $20.27 $20.31 $19.81 $20.22 $18.17 963,313
2019-12-26 $20.48 $20.48 $20.10 $20.30 $18.24 787,710
2019-12-24 $20.57 $20.70 $20.32 $20.41 $18.34 380,136
2019-12-23 $20.97 $20.98 $20.34 $20.43 $18.36 1,559,796
2019-12-20 $21.12 $21.21 $20.44 $20.81 $18.70 2,895,468
2019-12-19 $20.97 $21.05 $20.75 $20.98 $18.85 1,021,322
2019-12-18 $21.18 $21.40 $20.98 $21.00 $18.87 1,182,030
2019-12-17 $21.22 $21.32 $20.95 $21.13 $18.99 1,381,109
2019-12-16 $20.88 $21.46 $20.68 $21.12 $18.98 1,454,335
2019-12-13 $21.98 $21.98 $20.73 $20.81 $18.70 3,000,457
2019-12-12 $22.67 $22.81 $21.94 $21.98 $19.75 1,920,413
2019-12-11 $23.09 $23.21 $22.61 $22.67 $20.37 1,070,391
2019-12-10 $22.92 $23.10 $22.65 $23.09 $20.75 1,135,096
2019-12-09 $23.47 $23.57 $22.95 $22.95 $20.62 1,514,860
2019-12-06 $23.45 $24.06 $23.28 $23.51 $21.12 2,130,654
2019-12-05 $21.25 $23.17 $21.25 $23.10 $20.76 3,184,905
2019-12-04 $19.93 $20.31 $19.77 $20.23 $18.18 1,441,100
2019-12-03 $19.18 $19.78 $19.07 $19.75 $17.75 1,137,200
2019-12-02 $19.51 $19.52 $19.28 $19.45 $17.48 814,189
2019-11-29 $19.49 $19.65 $19.37 $19.46 $17.48 320,263
2019-11-27 $19.36 $19.65 $19.22 $19.58 $17.59 865,308
2019-11-26 $19.77 $19.80 $19.23 $19.27 $17.31 757,344
2019-11-25 $19.25 $19.78 $19.20 $19.70 $17.70 1,159,264
2019-11-22 $19.10 $19.42 $19.10 $19.27 $17.31 640,407
2019-11-21 $18.93 $19.11 $18.71 $19.05 $17.12 632,615
2019-11-20 $18.89 $19.09 $18.70 $18.84 $16.93 948,181
2019-11-19 $18.90 $19.14 $18.77 $19.04 $17.11 638,829
2019-11-18 $18.44 $18.84 $18.37 $18.80 $16.89 673,325
2019-11-15 $18.27 $18.56 $18.18 $18.46 $16.59 611,777
2019-11-14 $18.22 $18.37 $18.13 $18.17 $16.33 547,075
2019-11-13 $18.01 $18.32 $17.82 $18.28 $16.42 715,632
2019-11-12 $18.16 $18.30 $18.05 $18.21 $16.36 702,374
2019-11-11 $18.40 $18.54 $18.14 $18.22 $16.37 794,264
2019-11-08 $18.39 $18.69 $18.23 $18.56 $16.68 1,047,584
2019-11-07 $18.68 $18.92 $18.35 $18.47 $16.60 1,053,041
2019-11-06 $18.56 $18.69 $18.32 $18.35 $16.49 586,826
2019-11-05 $18.07 $18.67 $18.07 $18.57 $16.69 957,454
2019-11-04 $17.65 $18.15 $17.61 $18.07 $16.24 611,459
2019-11-01 $17.23 $17.70 $17.23 $17.51 $15.73 740,799
2019-10-31 $17.45 $17.47 $16.93 $17.13 $15.39 854,782
2019-10-30 $17.35 $17.46 $17.07 $17.45 $15.68 795,954
2019-10-29 $17.14 $17.46 $17.03 $17.44 $15.67 581,253
2019-10-28 $17.23 $17.35 $17.15 $17.18 $15.44 534,903
2019-10-25 $16.59 $17.13 $16.52 $17.11 $15.37 1,064,225
2019-10-24 $17.19 $17.19 $16.38 $16.61 $14.92 1,120,270
2019-10-23 $17.17 $17.27 $17.00 $17.11 $15.37 1,154,305
2019-10-22 $17.33 $17.42 $17.02 $17.24 $15.49 986,876
2019-10-21 $17.64 $17.70 $17.27 $17.37 $15.61 1,238,755
2019-10-18 $17.41 $17.51 $17.28 $17.45 $15.68 705,028
2019-10-17 $17.27 $17.55 $17.21 $17.48 $15.71 735,025
2019-10-16 $17.36 $17.63 $17.18 $17.23 $15.48 934,710
2019-10-15 $17.07 $17.51 $17.01 $17.32 $15.56 983,653
2019-10-14 $17.06 $17.14 $16.97 $17.00 $15.27 827,404
2019-10-11 $16.82 $17.32 $16.78 $17.09 $15.36 1,027,681
2019-10-10 $16.42 $16.70 $16.33 $16.51 $14.83 1,014,153
2019-10-09 $16.66 $16.74 $16.43 $16.59 $14.67 782,639
2019-10-08 $16.77 $16.81 $16.36 $16.51 $14.60 1,366,761
2019-10-07 $16.85 $17.06 $16.68 $16.97 $15.01 929,058
2019-10-04 $17.03 $17.09 $16.73 $16.95 $14.99 1,093,152
2019-10-03 $17.00 $17.15 $16.76 $17.00 $15.04 539,164
2019-10-02 $17.18 $17.31 $16.91 $17.04 $15.07 774,086
2019-10-01 $17.94 $18.09 $17.26 $17.38 $15.37 1,082,279
2019-09-30 $17.81 $17.97 $17.70 $17.82 $15.76 1,135,062
2019-09-27 $17.58 $17.99 $17.45 $17.74 $15.69 1,072,442
2019-09-26 $17.39 $17.58 $17.22 $17.41 $15.40 1,118,087
2019-09-25 $17.14 $17.49 $17.00 $17.45 $15.44 1,334,592
2019-09-24 $17.59 $17.65 $17.02 $17.05 $15.08 1,151,241
2019-09-23 $17.64 $17.69 $17.24 $17.51 $15.49 773,490
2019-09-20 $17.45 $17.79 $17.45 $17.64 $15.60 1,663,779
2019-09-19 $17.72 $17.83 $17.45 $17.49 $15.47 997,583
2019-09-18 $18.00 $18.05 $17.54 $17.61 $15.58 874,444
2019-09-17 $18.59 $18.67 $17.98 $18.00 $15.92 1,188,773
2019-09-16 $18.09 $18.78 $18.09 $18.71 $16.55 1,390,481
2019-09-13 $18.54 $18.85 $18.13 $18.24 $16.13 932,657
2019-09-12 $18.39 $18.61 $18.21 $18.40 $16.28 935,469
2019-09-11 $17.99 $18.45 $17.64 $18.39 $16.27 1,388,603
2019-09-10 $17.12 $18.05 $17.12 $17.97 $15.90 1,791,889
2019-09-09 $16.70 $17.23 $16.70 $17.11 $15.13 1,080,295
2019-09-06 $16.64 $16.74 $16.24 $16.64 $14.72 1,024,671
2019-09-05 $16.39 $16.79 $16.24 $16.68 $14.75 1,038,182
2019-09-04 $16.14 $16.27 $15.91 $16.13 $14.27 1,547,053
2019-09-03 $16.52 $16.70 $15.98 $16.04 $14.19 1,695,324
2019-08-30 $16.67 $16.98 $16.27 $16.72 $14.79 1,420,173
2019-08-29 $16.98 $17.27 $15.73 $16.75 $14.82 2,030,112
2019-08-28 $16.10 $16.43 $16.10 $16.32 $14.44 1,027,754
2019-08-27 $16.95 $17.20 $16.16 $16.19 $14.32 1,253,854
2019-08-26 $16.68 $16.90 $16.60 $16.82 $14.88 937,992
2019-08-23 $17.04 $17.32 $16.49 $16.54 $14.63 789,931
2019-08-22 $17.22 $17.40 $17.09 $17.11 $15.13 623,376
2019-08-21 $17.55 $17.68 $16.97 $17.10 $15.13 878,756
2019-08-20 $17.34 $17.66 $17.34 $17.49 $15.47 1,568,976
2019-08-19 $17.02 $17.58 $16.90 $17.49 $15.47 1,843,212
2019-08-16 $16.74 $16.99 $16.73 $16.83 $14.89 1,049,757
2019-08-15 $16.98 $17.08 $16.40 $16.65 $14.73 906,647
2019-08-14 $17.47 $17.50 $16.74 $16.92 $14.97 1,693,347
2019-08-13 $18.05 $18.23 $17.57 $17.64 $15.60 1,067,549
2019-08-12 $18.26 $18.42 $18.09 $18.11 $16.02 748,265
2019-08-09 $18.21 $18.43 $18.10 $18.30 $16.19 685,148
2019-08-08 $18.03 $18.38 $17.58 $18.32 $16.21 1,143,140
2019-08-07 $17.70 $17.99 $17.35 $17.92 $15.85 1,682,704
2019-08-06 $18.49 $18.55 $17.70 $17.88 $15.82 1,303,340
2019-08-05 $19.01 $19.15 $18.28 $18.53 $16.39 1,232,153
2019-08-02 $19.94 $19.94 $19.02 $19.24 $17.02 1,272,320
2019-08-01 $19.81 $19.95 $19.35 $19.41 $17.17 949,663
2019-07-31 $20.12 $20.34 $19.50 $19.80 $17.51 1,106,866
2019-07-30 $19.65 $20.13 $19.52 $20.05 $17.74 2,209,459
2019-07-29 $19.65 $19.77 $19.47 $19.72 $17.44 1,080,211
2019-07-26 $19.40 $19.63 $19.27 $19.61 $17.35 694,089
2019-07-25 $19.65 $19.81 $19.14 $19.38 $17.14 2,204,583
2019-07-24 $19.80 $20.12 $19.48 $19.67 $17.40 1,883,810
2019-07-23 $19.91 $20.22 $19.69 $19.87 $17.58 1,703,847
2019-07-22 $20.35 $20.39 $19.67 $19.75 $17.47 1,607,960
2019-07-19 $20.56 $20.68 $20.22 $20.28 $17.94 1,518,737
2019-07-18 $20.74 $20.77 $20.34 $20.60 $18.22 1,020,475
2019-07-17 $21.24 $21.24 $20.70 $20.76 $18.36 1,062,743
2019-07-16 $21.54 $21.67 $21.27 $21.31 $18.85 920,866
2019-07-15 $21.37 $21.76 $21.23 $21.55 $19.06 1,032,849
2019-07-12 $21.41 $21.55 $21.16 $21.42 $18.95 1,508,018
2019-07-11 $21.65 $21.90 $21.13 $21.40 $18.93 1,445,353
2019-07-10 $22.32 $22.37 $21.69 $21.71 $18.97 1,740,913
2019-07-09 $22.34 $22.50 $22.02 $22.20 $19.40 1,833,812
2019-07-08 $22.46 $22.58 $22.23 $22.52 $19.68 1,109,738
2019-07-05 $22.33 $22.63 $22.15 $22.53 $19.69 627,609
2019-07-03 $22.19 $22.70 $22.06 $22.34 $19.52 743,873
2019-07-02 $22.20 $22.55 $21.81 $22.14 $19.35 1,354,444
2019-07-01 $23.05 $23.16 $22.07 $22.25 $19.45 1,862,017
2019-06-28 $23.28 $24.08 $22.77 $22.90 $20.01 2,552,922
2019-06-27 $22.75 $23.97 $22.29 $23.65 $20.67 4,430,860
2019-06-26 $24.36 $25.25 $24.05 $24.86 $21.73 2,732,810
2019-06-25 $23.47 $24.36 $23.38 $24.20 $21.15 2,330,601
2019-06-24 $23.77 $24.07 $23.37 $23.46 $20.50 1,465,761
2019-06-21 $23.14 $23.77 $22.88 $23.76 $20.76 1,556,108
2019-06-20 $23.26 $23.36 $22.86 $23.14 $20.22 899,722
2019-06-19 $23.35 $23.69 $23.05 $23.18 $20.26 632,879
2019-06-18 $22.66 $23.44 $22.50 $23.27 $20.34 661,516
2019-06-17 $22.38 $22.61 $21.99 $22.57 $19.72 734,930
2019-06-14 $22.26 $22.45 $21.95 $22.40 $19.58 523,977
2019-06-13 $22.31 $22.48 $22.05 $22.33 $19.52 550,268
2019-06-12 $22.13 $22.26 $21.89 $22.17 $19.38 374,823
2019-06-11 $22.21 $22.45 $21.99 $22.10 $19.31 544,638
2019-06-10 $21.90 $22.22 $21.90 $22.08 $19.30 366,297
2019-06-07 $21.62 $21.97 $21.62 $21.76 $19.02 302,152
2019-06-06 $21.85 $21.87 $21.43 $21.57 $18.85 664,659
2019-06-05 $22.06 $22.19 $21.66 $21.83 $19.08 477,034
2019-06-04 $21.56 $22.10 $21.56 $22.04 $19.26 598,237
2019-06-03 $20.93 $21.53 $20.80 $21.39 $18.69 747,826
2019-05-31 $21.28 $21.49 $21.01 $21.02 $18.37 700,884
2019-05-30 $21.76 $21.86 $21.28 $21.50 $18.79 580,435
2019-05-29 $21.90 $21.98 $21.51 $21.75 $19.01 679,959
2019-05-28 $22.06 $22.28 $21.84 $22.00 $19.23 610,151
2019-05-24 $21.96 $22.20 $21.85 $22.07 $19.29 424,651
2019-05-23 $22.37 $22.54 $21.82 $21.85 $19.10 607,421
2019-05-22 $22.49 $22.63 $22.31 $22.53 $19.69 494,885
2019-05-21 $22.42 $22.69 $22.21 $22.52 $19.68 436,474
2019-05-20 $21.88 $22.52 $21.74 $22.26 $19.45 559,225
2019-05-17 $21.98 $22.39 $21.96 $22.05 $19.27 726,723
2019-05-16 $22.07 $22.39 $21.96 $22.15 $19.36 877,292
2019-05-15 $22.11 $22.11 $21.53 $22.03 $19.25 759,497
2019-05-14 $22.03 $22.33 $21.95 $22.28 $19.47 522,498
2019-05-13 $22.40 $22.40 $21.80 $22.02 $19.24 624,441
2019-05-10 $23.04 $23.17 $22.66 $22.81 $19.93 662,772
2019-05-09 $22.54 $23.19 $22.36 $23.04 $20.14 774,459
2019-05-08 $22.56 $22.85 $22.28 $22.78 $19.91 493,564
2019-05-07 $22.23 $22.82 $22.21 $22.58 $19.73 778,252
2019-05-06 $22.20 $22.55 $22.06 $22.45 $19.62 600,095
2019-05-03 $22.27 $22.66 $22.18 $22.56 $19.72 489,078
2019-05-02 $21.69 $22.19 $21.62 $22.17 $19.38 670,006
2019-05-01 $21.95 $21.98 $21.60 $21.76 $19.02 777,370
2019-04-30 $21.77 $21.92 $21.37 $21.84 $19.09 1,044,645
2019-04-29 $21.98 $21.98 $21.69 $21.76 $19.02 470,129
2019-04-26 $21.51 $21.97 $21.46 $21.90 $19.14 446,747
2019-04-25 $21.63 $21.74 $21.09 $21.46 $18.75 444,439
2019-04-24 $21.52 $21.84 $21.47 $21.67 $18.94 442,753
2019-04-23 $21.17 $21.69 $21.11 $21.55 $18.83 635,966
2019-04-22 $21.34 $21.57 $21.01 $21.08 $18.42 580,971
2019-04-18 $20.90 $21.39 $20.84 $21.34 $18.65 1,032,000
2019-04-17 $21.84 $21.85 $20.85 $21.00 $18.35 1,064,450
2019-04-16 $21.76 $21.83 $21.42 $21.70 $18.96 730,119
2019-04-15 $21.77 $21.84 $21.61 $21.71 $18.97 446,766
2019-04-12 $21.65 $21.85 $21.49 $21.69 $18.96 437,664
2019-04-11 $21.81 $21.96 $21.46 $21.51 $18.80 575,420
2019-04-10 $22.11 $22.22 $21.82 $21.98 $18.98 1,044,047
2019-04-09 $22.25 $22.34 $22.02 $22.06 $19.05 470,661
2019-04-08 $22.38 $22.38 $22.00 $22.27 $19.23 836,555
2019-04-05 $22.30 $22.72 $22.22 $22.46 $19.39 890,904
2019-04-04 $21.98 $22.27 $21.81 $22.18 $19.15 505,057
2019-04-03 $22.07 $22.28 $21.82 $21.94 $18.95 568,836
2019-04-02 $22.19 $22.19 $21.75 $21.93 $18.94 1,038,091
2019-04-01 $21.97 $22.26 $21.89 $22.21 $19.18 649,874
2019-03-29 $21.68 $21.87 $21.53 $21.85 $18.87 622,393
2019-03-28 $21.63 $21.93 $21.44 $21.54 $18.60 597,954
2019-03-27 $21.84 $21.96 $21.39 $21.63 $18.68 625,744
2019-03-26 $21.66 $22.07 $21.66 $21.84 $18.86 770,873
2019-03-25 $22.22 $22.22 $21.24 $21.63 $18.68 1,750,389
2019-03-22 $22.75 $22.95 $22.26 $22.28 $19.24 851,655
2019-03-21 $22.16 $22.89 $22.11 $22.81 $19.70 917,862
2019-03-20 $22.57 $22.68 $22.04 $22.18 $19.15 889,820
2019-03-19 $22.47 $22.91 $22.45 $22.54 $19.46 599,997
2019-03-18 $22.39 $22.58 $22.20 $22.36 $19.31 758,704
2019-03-15 $22.29 $22.71 $22.22 $22.33 $19.28 1,392,882
2019-03-14 $22.53 $22.71 $22.31 $22.39 $19.33 899,528
2019-03-13 $22.29 $22.63 $22.20 $22.52 $19.45 985,110
2019-03-12 $22.30 $22.53 $22.08 $22.11 $19.09 741,229
2019-03-11 $21.77 $22.24 $21.72 $22.23 $19.20 1,165,584
2019-03-08 $21.59 $21.87 $21.43 $21.60 $18.65 1,046,208
2019-03-07 $21.92 $22.02 $21.61 $21.69 $18.73 796,883
2019-03-06 $22.76 $22.76 $21.79 $21.91 $18.92 972,297
2019-03-05 $23.07 $23.24 $22.59 $22.70 $19.60 927,081
2019-03-04 $23.22 $23.42 $22.53 $23.06 $19.91 1,673,905
2019-03-01 $22.66 $23.82 $22.66 $23.15 $19.99 2,189,826
2019-02-28 $22.99 $23.37 $21.73 $22.55 $19.47 2,240,304
2019-02-27 $22.09 $22.43 $22.04 $22.36 $19.31 1,255,285
2019-02-26 $22.41 $22.71 $22.11 $22.11 $19.09 978,114
2019-02-25 $22.44 $22.67 $22.34 $22.41 $19.35 919,522
2019-02-22 $22.12 $22.48 $21.93 $22.40 $19.34 637,305
2019-02-21 $22.87 $23.07 $21.97 $22.05 $19.04 1,211,785
2019-02-20 $22.81 $22.90 $22.07 $22.85 $19.73 1,636,473
2019-02-19 $23.17 $23.63 $23.05 $23.60 $20.38 555,975
2019-02-15 $23.19 $23.30 $23.04 $23.13 $19.97 770,444
2019-02-14 $22.69 $23.21 $22.65 $23.13 $19.97 932,773
2019-02-13 $22.70 $22.89 $22.38 $22.82 $19.71 463,456
2019-02-12 $22.60 $22.99 $22.58 $22.69 $19.59 420,464
2019-02-11 $22.16 $22.49 $22.07 $22.47 $19.40 516,357
2019-02-08 $22.69 $22.80 $21.79 $22.07 $19.06 882,941
2019-02-07 $23.09 $23.20 $22.61 $22.81 $19.70 614,823
2019-02-06 $22.95 $23.24 $22.80 $23.09 $19.94 481,616
2019-02-05 $22.59 $23.10 $22.59 $22.95 $19.82 812,661
2019-02-04 $22.35 $22.67 $22.20 $22.55 $19.47 617,958
2019-02-01 $22.20 $22.46 $21.94 $22.36 $19.31 809,570
2019-01-31 $22.23 $22.63 $22.18 $22.29 $19.25 1,032,504
2019-01-30 $22.22 $22.31 $21.92 $22.22 $19.19 760,108
2019-01-29 $22.33 $22.33 $22.01 $22.14 $19.12 581,561
2019-01-28 $22.19 $22.39 $21.91 $22.29 $19.25 503,144
2019-01-25 $22.08 $22.46 $22.04 $22.29 $19.25 738,415
2019-01-24 $21.98 $22.15 $21.74 $21.94 $18.95 897,666
2019-01-23 $22.14 $22.31 $21.67 $22.01 $19.01 883,169
2019-01-22 $22.24 $22.25 $21.72 $22.03 $19.02 563,950
2019-01-18 $22.20 $22.43 $22.09 $22.29 $19.25 768,680
2019-01-17 $22.16 $22.35 $21.68 $22.15 $19.13 1,293,394
2019-01-16 $22.19 $22.59 $22.18 $22.22 $19.19 723,008
2019-01-15 $21.87 $22.14 $21.77 $22.13 $19.11 745,040
2019-01-14 $21.70 $21.97 $21.44 $21.80 $18.82 782,627
2019-01-11 $21.60 $21.89 $21.47 $21.82 $18.84 868,198
2019-01-10 $20.97 $21.65 $20.81 $21.61 $18.66 1,240,811
2019-01-09 $20.71 $21.22 $20.63 $21.21 $18.10 1,293,127
2019-01-08 $21.05 $21.16 $20.51 $20.61 $17.59 1,025,548
2019-01-07 $20.48 $21.03 $20.25 $20.75 $17.70 1,212,093
2019-01-04 $20.09 $20.65 $20.09 $20.55 $17.53 1,135,092
2019-01-03 $20.24 $20.51 $19.90 $19.91 $16.99 1,323,484
2019-01-02 $19.32 $20.33 $19.10 $20.09 $17.14 2,758,500
2018-12-31 $19.94 $20.03 $19.00 $19.66 $16.77 1,544,058
2018-12-28 $19.82 $20.25 $19.67 $19.87 $16.95 980,108
2018-12-27 $19.73 $19.73 $18.94 $19.65 $16.77 1,815,598
2018-12-26 $19.43 $19.98 $19.06 $19.97 $17.04 878,706
2018-12-24 $19.77 $19.81 $19.28 $19.34 $16.50 459,553
2018-12-21 $20.19 $20.52 $19.76 $19.79 $16.89 2,452,725
2018-12-20 $20.70 $20.99 $19.92 $20.23 $17.26 1,250,412
2018-12-19 $21.51 $21.69 $20.63 $20.81 $17.76 1,545,221
2018-12-18 $21.99 $22.14 $21.45 $21.49 $18.34 1,515,651
2018-12-17 $21.44 $22.04 $21.23 $21.76 $18.57 1,811,381
2018-12-14 $22.61 $22.61 $21.54 $21.60 $18.43 1,009,579
2018-12-13 $23.33 $23.38 $22.65 $22.74 $19.40 1,078,875
2018-12-12 $23.16 $23.71 $22.93 $23.27 $19.85 1,525,997
2018-12-11 $22.83 $23.34 $22.34 $22.94 $19.57 2,297,841
2018-12-10 $22.84 $23.18 $22.46 $22.54 $19.23 2,764,640
2018-12-07 $23.02 $23.31 $22.41 $22.87 $19.51 2,507,895
2018-12-06 $26.37 $26.37 $22.83 $23.09 $19.70 4,749,035
2018-12-04 $25.54 $25.59 $24.40 $24.57 $20.96 2,227,365
2018-12-03 $25.43 $25.52 $24.90 $25.43 $21.70 1,519,100
2018-11-30 $24.68 $25.49 $24.42 $25.37 $21.65 2,131,835
2018-11-29 $24.49 $24.82 $23.81 $24.56 $20.96 1,983,478
2018-11-28 $25.49 $25.49 $23.60 $24.66 $21.04 4,355,595
2018-11-27 $25.09 $26.60 $25.09 $26.16 $22.32 2,562,676
2018-11-26 $25.14 $25.41 $24.88 $25.28 $21.57 1,607,135
2018-11-23 $25.14 $25.42 $24.82 $24.84 $21.19 705,052
2018-11-21 $24.87 $25.46 $24.61 $25.21 $21.51 980,822
2018-11-20 $25.52 $25.69 $24.55 $24.87 $21.22 1,198,175
2018-11-19 $25.70 $25.90 $25.39 $25.70 $21.93 1,009,273
2018-11-16 $25.19 $25.79 $25.17 $25.59 $21.83 1,469,022
2018-11-15 $25.05 $25.44 $24.45 $25.37 $21.65 1,018,459
2018-11-14 $24.58 $25.32 $24.56 $25.30 $21.59 1,835,835
2018-11-13 $24.48 $24.76 $24.23 $24.61 $21.00 981,172
2018-11-12 $23.74 $24.56 $23.73 $24.31 $20.74 1,058,211
2018-11-09 $24.90 $25.05 $23.56 $23.82 $20.32 1,598,403
2018-11-08 $24.45 $25.15 $24.07 $24.85 $21.20 1,416,363
2018-11-07 $23.58 $24.51 $23.58 $24.47 $20.88 1,273,285
2018-11-06 $23.16 $23.52 $22.74 $23.51 $20.06 1,041,255
2018-11-05 $23.01 $23.35 $22.92 $23.33 $19.91 698,419
2018-11-02 $23.51 $23.67 $22.72 $23.00 $19.62 1,043,940
2018-11-01 $22.77 $23.50 $22.65 $23.50 $20.05 1,536,125
2018-10-31 $23.11 $23.14 $22.23 $22.58 $19.27 1,944,594
2018-10-30 $22.82 $23.20 $22.63 $23.20 $19.80 1,573,975
2018-10-29 $23.03 $23.50 $22.57 $22.78 $19.44 1,392,772
2018-10-26 $23.25 $23.37 $22.44 $22.78 $19.44 1,226,253
2018-10-25 $23.12 $23.77 $22.76 $23.53 $20.08 1,582,425
2018-10-24 $23.47 $23.89 $22.99 $23.00 $19.62 2,129,861
2018-10-23 $22.94 $23.55 $22.66 $23.46 $20.02 2,112,079
2018-10-22 $23.50 $23.50 $22.95 $23.16 $19.76 810,006
2018-10-19 $23.01 $23.81 $23.01 $23.40 $19.97 1,078,595
2018-10-18 $24.49 $24.49 $23.11 $23.30 $19.88 1,671,509
2018-10-17 $24.25 $24.81 $24.06 $24.47 $20.88 1,529,401
2018-10-16 $23.63 $24.38 $23.43 $24.37 $20.79 1,958,586
2018-10-15 $22.86 $23.69 $22.86 $23.41 $19.97 1,038,095
2018-10-12 $23.36 $23.36 $22.69 $22.94 $19.57 1,393,079
2018-10-11 $24.20 $24.56 $23.11 $23.15 $19.75 1,766,560
2018-10-10 $23.75 $24.50 $23.62 $24.39 $20.58 1,948,654
2018-10-09 $23.62 $23.89 $23.20 $23.66 $19.96 963,656
2018-10-08 $24.09 $24.17 $23.61 $23.79 $20.07 1,223,094
2018-10-05 $23.91 $24.39 $23.77 $24.08 $20.32 1,386,749
2018-10-04 $23.64 $23.88 $23.34 $23.84 $20.12 967,750
2018-10-03 $23.92 $24.13 $23.64 $23.71 $20.01 1,406,086
2018-10-02 $24.07 $24.37 $23.63 $23.86 $20.13 916,517
2018-10-01 $24.65 $24.65 $24.02 $24.10 $20.33 1,235,331
2018-09-28 $24.33 $24.56 $24.05 $24.45 $20.63 1,385,095
2018-09-27 $24.48 $24.62 $24.23 $24.29 $20.50 1,294,035
2018-09-26 $24.68 $25.03 $24.28 $24.35 $20.55 1,112,755
2018-09-25 $25.09 $25.21 $24.41 $24.56 $20.72 1,482,481
2018-09-24 $25.67 $25.67 $24.80 $25.10 $21.18 2,149,621
2018-09-21 $25.30 $25.88 $25.30 $25.67 $21.66 2,383,029
2018-09-20 $25.27 $25.97 $25.20 $25.44 $21.47 2,032,168
2018-09-19 $24.99 $25.38 $24.82 $25.18 $21.25 1,296,446
2018-09-18 $24.88 $25.00 $24.69 $24.95 $21.05 923,706
2018-09-17 $24.75 $25.07 $24.66 $24.83 $20.95 1,120,701
2018-09-14 $24.75 $24.80 $24.53 $24.68 $20.82 984,701
2018-09-13 $24.82 $24.85 $24.50 $24.74 $20.87 1,043,039
2018-09-12 $23.93 $24.86 $23.85 $24.65 $20.80 1,493,234
2018-09-11 $23.68 $23.87 $23.39 $23.86 $20.13 1,611,465
2018-09-10 $24.42 $24.63 $23.64 $23.82 $20.10 1,735,314
2018-09-07 $24.05 $24.52 $23.90 $24.42 $20.60 1,837,285
2018-09-06 $23.72 $24.35 $23.65 $24.07 $20.31 2,912,031
2018-09-05 $23.48 $24.95 $22.07 $23.72 $20.01 6,155,700
2018-09-04 $22.72 $23.70 $22.66 $23.47 $19.80 3,000,288
2018-08-31 $22.28 $22.67 $21.60 $22.55 $19.03 4,701,368
2018-08-30 $20.25 $23.50 $20.22 $22.54 $19.02 16,973,389
2018-08-29 $23.68 $23.97 $23.53 $23.73 $20.02 2,673,537
2018-08-28 $23.77 $23.90 $23.35 $23.68 $19.98 1,864,376
2018-08-27 $23.55 $23.91 $23.47 $23.63 $19.94 2,063,802
2018-08-24 $23.58 $23.65 $23.13 $23.41 $19.75 1,468,990
2018-08-23 $23.56 $23.68 $23.24 $23.50 $19.83 1,489,973
2018-08-22 $23.98 $24.10 $23.50 $23.72 $20.01 1,314,190
2018-08-21 $23.74 $24.00 $23.56 $23.98 $20.23 1,613,640
2018-08-20 $23.65 $24.08 $23.47 $23.65 $19.96 1,444,943
2018-08-17 $23.03 $23.76 $22.92 $23.53 $19.85 1,545,279
2018-08-16 $23.15 $23.44 $23.08 $23.09 $19.48 1,100,374
2018-08-15 $22.87 $23.17 $22.55 $23.14 $19.52 1,119,598
2018-08-14 $23.06 $23.32 $22.82 $22.86 $19.29 1,591,208
2018-08-13 $22.38 $23.25 $22.14 $22.90 $19.32 1,846,310
2018-08-10 $22.51 $22.80 $21.96 $22.45 $18.94 1,369,246
2018-08-09 $22.63 $23.04 $22.50 $22.60 $19.07 1,734,932
2018-08-08 $22.75 $23.04 $22.45 $22.51 $18.99 2,117,955
2018-08-07 $24.59 $25.22 $22.37 $22.63 $19.09 4,272,632
2018-08-06 $24.59 $25.22 $24.53 $24.99 $21.09 1,891,008
2018-08-03 $24.22 $24.59 $23.59 $24.54 $20.71 1,295,419
2018-08-02 $24.22 $24.25 $23.59 $24.00 $20.25 1,056,511
2018-08-01 $24.44 $24.46 $24.14 $24.21 $20.43 1,259,200
2018-07-31 $24.40 $24.64 $24.04 $24.52 $20.69 2,037,456
2018-07-30 $23.72 $24.42 $23.61 $24.27 $20.48 1,990,657
2018-07-27 $23.46 $23.89 $23.05 $23.77 $20.06 2,572,832
2018-07-26 $23.91 $24.30 $23.24 $23.40 $19.74 2,433,158
2018-07-25 $24.37 $24.46 $23.26 $23.86 $20.13 1,794,772
2018-07-24 $24.29 $24.77 $24.13 $24.36 $20.55 3,101,469
2018-07-23 $23.67 $24.86 $23.53 $24.27 $20.48 3,066,223
2018-07-20 $23.05 $23.75 $22.91 $23.64 $19.95 3,707,509
2018-07-19 $22.35 $23.48 $22.00 $22.98 $19.39 3,875,567
2018-07-18 $22.65 $22.70 $22.13 $22.28 $18.80 2,249,235
2018-07-17 $22.55 $22.83 $22.45 $22.75 $19.20 1,417,696
2018-07-16 $22.95 $22.98 $22.43 $22.53 $19.01 1,753,015
2018-07-13 $22.84 $23.31 $22.78 $22.92 $19.34 1,158,703
2018-07-12 $22.54 $23.04 $22.27 $22.87 $19.30 1,433,976
2018-07-11 $23.19 $23.35 $22.37 $22.76 $18.99 2,676,674
2018-07-10 $23.40 $23.53 $22.73 $23.16 $19.32 2,020,382
2018-07-09 $23.20 $23.76 $23.06 $23.26 $19.41 2,209,322
2018-07-06 $22.85 $23.39 $22.78 $23.08 $19.26 1,974,163
2018-07-05 $22.96 $23.12 $22.31 $22.75 $18.98 3,977,755
2018-07-03 $22.60 $23.15 $22.44 $22.88 $19.09 1,345,496
2018-07-02 $22.64 $22.65 $22.08 $22.48 $18.75 2,348,459
2018-06-29 $23.13 $23.56 $22.60 $22.67 $18.91 2,251,703
2018-06-28 $23.63 $23.63 $22.32 $23.06 $19.24 3,993,457
2018-06-27 $23.77 $23.94 $23.43 $23.75 $19.81 2,790,328
2018-06-26 $24.25 $24.40 $23.58 $23.75 $19.81 2,646,014
2018-06-25 $23.66 $25.31 $23.66 $24.12 $20.12 3,300,016
2018-06-22 $23.00 $24.90 $22.90 $24.62 $20.54 13,426,468
2018-06-21 $24.15 $25.25 $22.49 $23.28 $19.42 8,491,966
2018-06-20 $22.43 $22.72 $22.19 $22.53 $18.80 2,835,875
2018-06-19 $21.97 $22.70 $21.84 $22.46 $18.74 2,697,481
2018-06-18 $22.15 $22.32 $21.30 $21.82 $18.20 3,927,153
2018-06-15 $22.19 $22.45 $22.01 $22.38 $18.67 2,019,769
2018-06-14 $22.30 $22.58 $21.88 $22.33 $18.63 1,452,227
2018-06-13 $23.16 $23.16 $22.28 $22.30 $18.60 1,319,411
2018-06-12 $22.32 $22.59 $22.18 $22.46 $18.74 1,144,114
2018-06-11 $21.75 $22.45 $21.74 $22.22 $18.54 1,143,514
2018-06-08 $21.48 $21.92 $21.40 $21.78 $18.17 1,384,292
2018-06-07 $21.41 $21.55 $21.14 $21.44 $17.89 1,509,908
2018-06-06 $21.62 $21.66 $21.08 $21.50 $17.94 1,316,153
2018-06-05 $21.29 $21.53 $21.11 $21.30 $17.77 954,185
2018-06-04 $21.00 $21.43 $20.90 $21.24 $17.72 1,317,689
2018-06-01 $21.06 $21.32 $20.85 $20.98 $17.50 1,253,665
2018-05-31 $21.60 $21.60 $20.57 $20.92 $17.45 2,677,291
2018-05-30 $21.29 $21.54 $21.05 $21.44 $17.89 1,095,760
2018-05-29 $21.47 $21.50 $20.81 $21.18 $17.67 1,407,224
2018-05-25 $21.77 $22.23 $21.50 $21.69 $18.10 1,089,167
2018-05-24 $21.27 $21.82 $20.91 $21.80 $18.19 1,824,147
2018-05-23 $21.62 $21.75 $20.91 $21.28 $17.75 3,084,486
2018-05-22 $22.18 $22.37 $21.74 $21.81 $18.20 1,701,669
2018-05-21 $22.60 $22.77 $21.93 $22.10 $18.44 1,590,333
2018-05-18 $22.63 $22.79 $22.33 $22.43 $18.71 1,122,791
2018-05-17 $22.88 $22.89 $22.46 $22.66 $18.90 1,068,402
2018-05-16 $22.59 $22.90 $22.52 $22.83 $19.05 1,601,960
2018-05-15 $22.54 $22.74 $22.41 $22.49 $18.76 899,349
2018-05-14 $22.80 $22.83 $22.45 $22.55 $18.81 1,837,866
2018-05-11 $22.79 $23.02 $22.23 $22.82 $19.04 1,196,616
2018-05-10 $22.35 $23.32 $22.35 $22.73 $18.96 1,838,216
2018-05-09 $22.08 $22.65 $21.91 $22.23 $18.55 1,836,054
2018-05-08 $22.54 $22.73 $21.95 $22.09 $18.43 1,676,283
2018-05-07 $23.36 $23.36 $22.25 $22.51 $18.78 3,693,729
2018-05-04 $22.85 $23.48 $22.70 $23.29 $19.43 1,498,713
2018-05-03 $23.24 $23.34 $22.59 $22.99 $19.18 1,697,074
2018-05-02 $22.97 $23.58 $22.83 $23.31 $19.45 1,037,858
2018-05-01 $23.21 $23.22 $22.70 $23.10 $19.27 776,412
2018-04-30 $23.76 $23.92 $23.18 $23.28 $19.42 1,411,384
2018-04-27 $23.48 $23.91 $23.20 $23.76 $19.82 1,143,923
2018-04-26 $23.14 $23.42 $22.78 $23.38 $19.51 1,663,543
2018-04-25 $22.69 $23.06 $22.49 $22.99 $19.18 2,019,091
2018-04-24 $22.98 $23.34 $22.65 $22.80 $19.02 1,858,671
2018-04-23 $22.43 $22.90 $22.22 $22.79 $19.01 2,001,704
2018-04-20 $22.66 $22.70 $22.09 $22.33 $18.63 1,592,373
2018-04-19 $23.41 $23.44 $22.43 $22.56 $18.82 2,205,124
2018-04-18 $23.58 $23.74 $23.35 $23.57 $19.66 1,216,152
2018-04-17 $23.49 $23.70 $23.28 $23.48 $19.59 1,111,678
2018-04-16 $23.01 $23.83 $22.65 $23.34 $19.47 1,343,080
2018-04-13 $23.03 $23.19 $22.58 $22.89 $19.10 1,721,033
2018-04-12 $23.26 $23.29 $22.62 $22.86 $19.07 1,959,240
2018-04-11 $22.98 $23.73 $22.90 $23.44 $19.34 2,652,645
2018-04-10 $22.85 $23.51 $22.60 $23.11 $19.06 3,022,235
2018-04-09 $22.93 $22.95 $22.24 $22.52 $18.58 1,947,747
2018-04-06 $23.03 $23.06 $22.38 $22.85 $18.85 3,677,587
2018-04-05 $22.11 $22.66 $21.83 $22.36 $18.44 2,610,136
2018-04-04 $21.34 $22.14 $21.10 $22.04 $18.18 3,089,243
2018-04-03 $21.53 $21.80 $21.26 $21.63 $17.84 1,968,809
2018-04-02 $22.17 $22.39 $21.09 $21.40 $17.65 2,504,766
2018-03-29 $22.40 $22.56 $22.10 $22.23 $18.34 2,604,231
2018-03-28 $21.83 $22.78 $21.77 $22.29 $18.39 3,913,913
2018-03-27 $21.89 $22.03 $21.36 $21.69 $17.89 2,669,330
2018-03-26 $22.10 $22.12 $21.37 $21.87 $18.04 1,716,288
2018-03-23 $22.21 $22.76 $21.85 $21.86 $18.03 2,124,158
2018-03-22 $22.40 $22.82 $22.10 $22.10 $18.23 1,362,794
2018-03-21 $22.48 $22.88 $22.39 $22.53 $18.58 2,042,900
2018-03-20 $23.25 $23.53 $22.16 $22.40 $18.48 3,342,518
2018-03-19 $23.75 $23.85 $22.90 $23.17 $19.11 3,052,212
2018-03-16 $24.48 $24.53 $23.89 $23.91 $19.72 17,216,594
2018-03-15 $24.68 $24.89 $24.33 $24.44 $20.16 1,905,667
2018-03-14 $25.01 $25.43 $24.59 $24.74 $20.41 2,853,835
2018-03-13 $25.04 $25.22 $24.40 $24.69 $20.37 2,601,500
2018-03-12 $25.52 $25.52 $24.53 $25.01 $20.63 2,079,378
2018-03-09 $25.08 $25.31 $24.82 $25.29 $20.86 1,484,008
2018-03-08 $24.99 $25.15 $24.59 $24.92 $20.56 1,603,822
2018-03-07 $24.62 $25.40 $24.50 $25.14 $20.74 2,325,255
2018-03-06 $25.09 $25.11 $24.30 $24.65 $20.33 2,502,179
2018-03-05 $24.97 $25.50 $24.75 $25.07 $20.68 3,512,096
2018-03-02 $23.45 $25.17 $23.32 $25.01 $20.63 8,128,116
2018-03-01 $25.27 $25.83 $22.57 $24.11 $19.89 15,341,393
2018-02-28 $31.99 $32.30 $31.53 $31.58 $26.05 1,645,320
2018-02-27 $32.26 $32.59 $31.82 $31.84 $26.26 1,203,086
2018-02-26 $32.18 $32.36 $31.73 $32.35 $26.69 1,336,889
2018-02-23 $31.92 $32.32 $31.50 $32.26 $26.61 872,767
2018-02-22 $32.04 $32.43 $31.77 $31.86 $26.28 966,715
2018-02-21 $31.74 $32.73 $31.65 $32.04 $26.43 943,074
2018-02-20 $31.69 $32.25 $31.42 $31.60 $26.07 2,184,815
2018-02-16 $30.86 $32.37 $30.86 $31.75 $26.19 1,924,772
2018-02-15 $31.05 $31.16 $30.58 $31.00 $25.57 1,687,452
2018-02-14 $31.01 $31.73 $31.01 $31.66 $26.12 1,261,385
2018-02-13 $29.73 $31.49 $28.77 $31.21 $25.75 5,556,043
2018-02-12 $33.36 $34.19 $32.49 $32.92 $27.16 1,176,117
2018-02-09 $33.24 $34.26 $32.27 $33.15 $27.35 1,466,916
2018-02-08 $33.78 $33.98 $32.87 $32.88 $27.12 1,074,469
2018-02-07 $34.22 $34.72 $33.83 $33.85 $27.92 1,159,523
2018-02-06 $33.07 $34.43 $32.74 $34.33 $28.32 1,442,776
2018-02-05 $35.04 $35.31 $33.58 $33.69 $27.79 943,260
2018-02-02 $35.49 $36.04 $35.20 $35.22 $29.05 1,176,236
2018-02-01 $35.62 $35.77 $35.15 $35.66 $29.42 1,190,243
2018-01-31 $36.83 $36.83 $35.69 $35.89 $29.61 1,260,601
2018-01-30 $37.37 $37.57 $36.67 $36.74 $30.31 865,051
2018-01-29 $37.49 $38.20 $37.38 $37.76 $31.15 971,868
2018-01-26 $37.67 $37.74 $37.23 $37.57 $30.99 954,571
2018-01-25 $37.29 $37.54 $37.13 $37.37 $30.83 935,523
2018-01-24 $37.01 $37.61 $36.85 $37.21 $30.69 804,858
2018-01-23 $37.14 $37.14 $36.75 $36.88 $30.42 583,524
2018-01-22 $36.67 $37.16 $36.67 $37.02 $30.54 1,258,112
2018-01-19 $36.48 $36.70 $36.20 $36.60 $30.19 1,809,224
2018-01-18 $36.75 $37.03 $36.25 $36.34 $29.98 1,195,501
2018-01-17 $38.32 $38.32 $36.65 $36.85 $30.40 1,674,847
2018-01-16 $37.65 $38.52 $37.02 $38.13 $31.45 1,840,585
2018-01-12 $36.91 $37.60 $36.80 $37.51 $30.94 1,550,975
2018-01-11 $36.38 $36.79 $36.19 $36.67 $30.25 1,647,033
2018-01-10 $37.32 $37.32 $36.35 $36.58 $29.96 1,261,314
2018-01-09 $37.90 $37.90 $37.32 $37.35 $30.59 1,504,909
2018-01-08 $37.71 $37.97 $37.38 $37.78 $30.95 1,851,682
2018-01-05 $37.50 $37.81 $37.41 $37.68 $30.86 1,237,151
2018-01-04 $37.46 $37.56 $37.27 $37.47 $30.69 1,430,581
2018-01-03 $37.85 $37.92 $36.95 $37.23 $30.49 1,294,232
2018-01-02 $36.55 $38.01 $36.44 $37.88 $31.03 1,597,574
2017-12-29 $36.41 $36.78 $36.12 $36.13 $29.59 721,171
2017-12-28 $36.39 $36.43 $36.06 $36.42 $29.83 742,916
2017-12-27 $36.33 $36.65 $36.15 $36.38 $29.80 539,828
2017-12-26 $36.26 $36.97 $36.23 $36.24 $29.68 562,336
2017-12-22 $36.30 $36.43 $36.12 $36.25 $29.69 713,790
2017-12-21 $36.62 $36.76 $36.02 $36.31 $29.74 1,187,858
2017-12-20 $37.43 $37.81 $36.38 $36.51 $29.91 2,000,710
2017-12-19 $36.88 $38.09 $36.88 $37.43 $30.66 1,943,562
2017-12-18 $36.72 $37.11 $36.08 $36.71 $30.07 1,982,641
2017-12-15 $35.63 $37.60 $35.18 $36.50 $29.90 5,342,746
2017-12-14 $35.85 $35.97 $35.07 $35.12 $28.77 2,008,217
2017-12-13 $35.83 $36.39 $35.49 $35.99 $29.48 1,059,694
2017-12-12 $35.58 $36.00 $35.29 $35.79 $29.32 938,601
2017-12-11 $35.47 $35.65 $35.23 $35.51 $29.09 1,195,763
2017-12-08 $35.20 $35.82 $34.92 $35.47 $29.05 1,591,573
2017-12-07 $34.70 $35.39 $34.64 $35.21 $28.84 1,652,259
2017-12-06 $33.74 $34.95 $33.03 $34.81 $28.51 2,803,710
2017-12-05 $37.39 $37.47 $36.15 $36.32 $29.75 1,337,066
2017-12-04 $35.46 $37.47 $35.45 $37.30 $30.55 2,490,768
2017-12-01 $36.30 $36.43 $34.89 $35.41 $29.00 2,861,915
2017-11-30 $37.07 $37.70 $36.20 $36.55 $29.94 8,090,377
2017-11-29 $36.30 $37.18 $36.13 $36.95 $30.27 3,482,036
2017-11-28 $35.98 $36.34 $35.65 $36.33 $29.76 1,906,306
2017-11-27 $35.33 $36.47 $35.02 $36.06 $29.54 1,774,044
2017-11-24 $35.40 $35.47 $34.54 $35.27 $28.89 1,034,118
2017-11-22 $34.89 $35.96 $34.47 $35.29 $28.91 3,493,584
2017-11-21 $33.30 $34.95 $32.07 $34.80 $28.50 6,321,803
2017-11-20 $35.70 $35.96 $34.63 $34.82 $28.52 3,137,867
2017-11-17 $35.86 $36.32 $35.62 $36.04 $29.52 2,169,447
2017-11-16 $35.11 $36.36 $35.07 $36.07 $29.54 2,777,425
2017-11-15 $33.52 $35.06 $33.33 $34.45 $28.22 1,554,211
2017-11-14 $33.42 $33.61 $32.17 $33.53 $27.46 1,723,800
2017-11-13 $33.32 $33.99 $33.19 $33.57 $27.50 2,531,409
2017-11-10 $34.03 $34.12 $33.20 $33.38 $27.34 1,633,623
2017-11-09 $34.03 $34.04 $33.18 $34.03 $27.87 2,157,420
2017-11-08 $34.83 $35.25 $33.96 $34.07 $27.91 1,854,338
2017-11-07 $35.19 $35.36 $34.76 $34.92 $28.60 1,222,683
2017-11-06 $35.57 $35.71 $34.17 $34.99 $28.66 2,701,784
2017-11-03 $35.98 $36.52 $35.77 $36.15 $29.61 2,107,633
2017-11-02 $36.10 $36.24 $35.69 $35.97 $29.46 1,045,041
2017-11-01 $36.99 $37.08 $35.98 $36.12 $29.59 1,266,064
2017-10-31 $36.30 $37.17 $36.29 $37.00 $30.31 1,143,844
2017-10-30 $36.90 $37.11 $36.22 $36.35 $29.77 1,566,189
2017-10-27 $39.42 $39.59 $36.33 $36.72 $30.08 5,351,221
2017-10-26 $39.72 $40.36 $39.03 $39.50 $32.35 2,306,991
2017-10-25 $39.68 $39.98 $39.37 $39.75 $32.56 1,242,809
2017-10-24 $39.35 $39.87 $39.34 $39.86 $32.65 1,336,055
2017-10-23 $39.49 $39.49 $39.07 $39.21 $32.12 870,729
2017-10-20 $38.99 $39.41 $38.81 $39.37 $32.25 1,176,049
2017-10-19 $38.11 $38.85 $38.11 $38.80 $31.78 1,068,109
2017-10-18 $38.04 $38.27 $37.84 $38.13 $31.23 1,044,535
2017-10-17 $37.79 $38.21 $37.75 $37.89 $31.04 995,323
2017-10-16 $37.30 $37.90 $37.30 $37.78 $30.95 1,043,159
2017-10-13 $37.14 $37.50 $37.05 $37.41 $30.64 783,343
2017-10-12 $36.73 $37.43 $36.41 $37.23 $30.49 983,052
2017-10-11 $36.73 $37.10 $36.56 $36.95 $30.06 1,429,775
2017-10-10 $37.54 $37.58 $36.75 $36.90 $30.01 1,211,759
2017-10-09 $37.82 $38.06 $37.45 $37.64 $30.62 1,345,718
2017-10-06 $38.41 $38.49 $37.70 $37.87 $30.80 1,499,201
2017-10-05 $38.51 $38.78 $38.21 $38.50 $31.32 830,230
2017-10-04 $38.54 $38.74 $38.46 $38.50 $31.32 1,115,907
2017-10-03 $38.66 $38.84 $38.29 $38.69 $31.47 662,610
2017-10-02 $38.75 $38.75 $37.94 $38.59 $31.39 1,281,413
2017-09-29 $38.81 $38.93 $38.59 $38.65 $31.44 1,027,407
2017-09-28 $39.04 $39.32 $38.53 $38.70 $31.48 706,889
2017-09-27 $38.81 $39.40 $38.53 $39.11 $31.81 1,082,913
2017-09-26 $38.13 $38.90 $38.12 $38.70 $31.48 1,472,865
2017-09-25 $37.41 $38.18 $37.38 $37.99 $30.90 987,618
2017-09-22 $37.17 $37.55 $37.06 $37.40 $30.42 797,083
2017-09-21 $37.80 $38.11 $37.08 $37.12 $30.19 1,039,864
2017-09-20 $37.30 $37.85 $37.09 $37.82 $30.76 937,753
2017-09-19 $37.95 $37.95 $37.05 $37.18 $30.24 1,502,473
2017-09-18 $38.55 $38.55 $37.80 $37.94 $30.86 1,388,699
2017-09-15 $38.22 $38.94 $38.15 $38.53 $31.34 2,176,713
2017-09-14 $39.45 $39.50 $37.95 $38.23 $31.10 2,306,675
2017-09-13 $40.64 $40.90 $39.30 $39.44 $32.08 1,814,543
2017-09-12 $40.26 $40.78 $40.05 $40.65 $33.07 1,100,100
2017-09-11 $39.59 $40.40 $39.57 $40.24 $32.73 1,464,178
2017-09-08 $39.70 $39.89 $39.32 $39.37 $32.02 932,139
2017-09-07 $38.93 $40.16 $38.88 $39.77 $32.35 2,106,244
2017-09-06 $37.93 $38.94 $37.87 $38.89 $31.63 1,628,617
2017-09-05 $37.70 $37.94 $37.50 $37.70 $30.67 841,669
2017-09-01 $38.53 $38.74 $37.68 $37.88 $30.81 1,107,053
2017-08-31 $38.44 $38.62 $38.10 $38.50 $31.32 1,324,086
2017-08-30 $37.88 $38.38 $37.82 $38.29 $31.15 1,546,161
2017-08-29 $37.47 $37.95 $37.47 $37.91 $30.84 1,411,818
2017-08-28 $37.73 $38.24 $37.58 $37.65 $30.62 1,422,165
2017-08-25 $37.43 $37.88 $36.93 $37.75 $30.71 2,352,907
2017-08-24 $38.50 $39.21 $36.52 $36.84 $29.97 4,075,726
2017-08-23 $36.80 $36.80 $35.93 $36.27 $29.50 2,558,957
2017-08-22 $36.47 $37.17 $36.39 $37.00 $30.10 1,655,594
2017-08-21 $36.42 $36.73 $36.12 $36.36 $29.58 1,850,684
2017-08-18 $36.75 $36.76 $36.43 $36.45 $29.65 1,035,927
2017-08-17 $37.22 $37.77 $36.75 $36.76 $29.90 1,036,993
2017-08-16 $36.77 $37.35 $36.58 $37.29 $30.33 1,725,999
2017-08-15 $37.71 $37.71 $36.59 $36.75 $29.89 1,719,030
2017-08-14 $38.26 $38.51 $37.84 $37.90 $30.83 833,662
2017-08-11 $37.49 $38.25 $37.44 $37.98 $30.89 949,609
2017-08-10 $38.04 $38.04 $37.00 $37.47 $30.48 1,431,258
2017-08-09 $38.58 $38.69 $38.02 $38.13 $31.02 1,230,330
2017-08-08 $39.12 $39.20 $38.44 $38.72 $31.50 1,595,478
2017-08-07 $39.17 $39.40 $38.94 $39.23 $31.91 1,006,475
2017-08-04 $40.11 $40.18 $38.75 $39.23 $31.91 1,070,138
2017-08-03 $39.91 $40.13 $39.46 $39.67 $32.27 1,451,553
2017-08-02 $40.73 $40.82 $39.70 $40.04 $32.57 1,523,884
2017-08-01 $42.25 $42.25 $40.70 $40.75 $33.15 1,577,158
2017-07-31 $41.64 $42.38 $41.64 $41.72 $33.94 879,160
2017-07-28 $42.37 $42.54 $41.96 $42.19 $34.32 1,125,559
2017-07-27 $42.78 $42.78 $42.19 $42.37 $34.46 989,109
2017-07-26 $42.98 $43.10 $42.43 $42.89 $34.89 1,472,400
2017-07-25 $42.90 $43.11 $42.71 $43.00 $34.98 960,766
2017-07-24 $43.00 $43.20 $42.72 $43.00 $34.98 691,619
2017-07-21 $42.84 $43.11 $42.41 $42.89 $34.89 698,600
2017-07-20 $43.05 $43.17 $42.86 $42.94 $34.93 472,466
2017-07-19 $43.05 $43.12 $42.51 $43.02 $34.99 710,959
2017-07-18 $43.05 $43.48 $42.75 $42.97 $34.95 1,055,699
2017-07-17 $43.42 $43.50 $43.04 $43.10 $35.06 944,015
2017-07-14 $43.21 $43.54 $43.19 $43.40 $35.30 1,073,426
2017-07-13 $43.50 $43.50 $43.09 $43.13 $35.08 1,217,848
2017-07-12 $43.37 $43.68 $42.91 $43.20 $35.14 1,085,374
2017-07-11 $42.40 $44.09 $42.40 $43.36 $35.06 1,818,020
2017-07-10 $44.42 $44.47 $43.49 $44.00 $35.58 1,305,819
2017-07-07 $44.24 $44.47 $43.97 $44.40 $35.90 964,430
2017-07-06 $45.03 $45.79 $44.06 $44.15 $35.70 2,703,230
2017-07-05 $47.49 $47.77 $47.11 $47.43 $38.35 746,288
2017-07-03 $47.14 $47.77 $47.14 $47.51 $38.41 421,956
2017-06-30 $47.73 $48.07 $46.83 $46.95 $37.96 1,088,698
2017-06-29 $47.80 $48.14 $47.19 $47.59 $38.48 414,287
2017-06-28 $47.86 $48.30 $47.73 $47.77 $38.62 691,558
2017-06-27 $47.78 $48.20 $47.59 $47.61 $38.49 446,242
2017-06-26 $47.97 $47.98 $47.24 $47.81 $38.66 523,999
2017-06-23 $47.84 $48.06 $47.59 $47.84 $38.68 1,645,461
2017-06-22 $47.78 $48.18 $47.65 $47.93 $38.75 941,080
2017-06-21 $47.59 $47.91 $47.41 $47.72 $38.58 1,198,390
2017-06-20 $47.22 $47.92 $47.19 $47.60 $38.49 1,258,248
2017-06-19 $46.96 $47.28 $46.68 $47.23 $38.19 796,925
2017-06-16 $46.97 $47.02 $45.51 $46.88 $37.90 1,026,555
2017-06-15 $46.56 $46.89 $46.51 $46.83 $37.86 486,935
2017-06-14 $46.55 $46.91 $46.55 $46.73 $37.78 646,336
2017-06-13 $46.38 $46.69 $46.12 $46.69 $37.75 649,478
2017-06-12 $45.99 $46.50 $45.87 $46.29 $37.43 1,150,593
2017-06-09 $46.16 $46.45 $45.99 $46.13 $37.30 819,965
2017-06-08 $46.07 $46.32 $45.93 $46.13 $37.30 923,494
2017-06-07 $46.28 $46.66 $45.80 $46.06 $37.24 874,572
2017-06-06 $46.28 $46.45 $46.00 $46.10 $37.27 1,247,661
2017-06-05 $46.77 $46.97 $46.29 $46.43 $37.54 945,851
2017-06-02 $46.91 $47.26 $46.77 $46.99 $37.99 1,712,619
2017-06-01 $45.00 $47.47 $44.58 $47.13 $38.11 3,869,314
2017-05-31 $43.98 $44.64 $43.79 $44.16 $35.71 2,314,772
2017-05-30 $43.83 $44.15 $43.63 $43.92 $35.51 1,176,966
2017-05-26 $44.80 $45.03 $43.91 $43.94 $35.53 1,145,093
2017-05-25 $41.76 $45.61 $41.75 $44.75 $36.18 2,521,367
2017-05-24 $43.50 $43.70 $42.94 $43.07 $34.82 1,196,411
2017-05-23 $43.53 $44.05 $43.22 $43.56 $35.22 1,061,415
2017-05-22 $42.96 $43.73 $42.54 $43.49 $35.16 1,895,194
2017-05-19 $42.58 $43.03 $42.24 $42.79 $34.60 1,397,331
2017-05-18 $42.80 $43.34 $42.49 $42.51 $34.37 828,136
2017-05-17 $42.98 $43.37 $42.70 $42.83 $34.63 860,318
2017-05-16 $43.38 $43.47 $42.82 $43.26 $34.98 1,007,386
2017-05-15 $43.46 $43.72 $43.39 $43.59 $35.24 519,240
2017-05-12 $43.13 $43.54 $42.99 $43.44 $35.12 553,625
2017-05-11 $43.20 $43.40 $42.88 $43.31 $35.02 1,318,203
2017-05-10 $44.04 $44.05 $43.20 $43.39 $35.08 1,487,356
2017-05-09 $44.69 $45.18 $43.96 $44.18 $35.72 1,075,312
2017-05-08 $45.25 $45.37 $44.54 $44.59 $36.05 720,714
2017-05-05 $45.28 $45.58 $44.95 $45.37 $36.68 676,965
2017-05-04 $44.68 $45.36 $44.58 $45.25 $36.59 541,870
2017-05-03 $44.54 $44.70 $44.38 $44.56 $36.03 439,067
2017-05-02 $44.44 $44.56 $44.10 $44.55 $36.02 519,763
2017-05-01 $44.66 $44.66 $44.19 $44.41 $35.91 489,561
2017-04-28 $45.02 $45.02 $44.38 $44.49 $35.97 814,698
2017-04-27 $44.64 $45.10 $44.51 $44.73 $36.17 524,261
2017-04-26 $44.40 $44.90 $44.26 $44.58 $36.04 392,576
2017-04-25 $43.80 $44.50 $43.63 $44.23 $35.76 736,845
2017-04-24 $43.77 $43.89 $43.51 $43.75 $35.37 687,986
2017-04-21 $44.18 $44.28 $43.40 $43.52 $35.19 839,472
2017-04-20 $43.87 $44.40 $43.63 $44.27 $35.79 559,189
2017-04-19 $43.88 $44.15 $43.69 $43.82 $35.43 486,113
2017-04-18 $43.62 $43.73 $43.11 $43.70 $35.33 409,544
2017-04-17 $43.68 $43.96 $43.55 $43.88 $35.48 694,877
2017-04-13 $43.83 $43.83 $43.50 $43.55 $35.21 543,799
2017-04-12 $44.16 $44.19 $43.63 $43.90 $35.50 806,472
2017-04-11 $44.27 $44.51 $44.13 $44.30 $35.82 782,729
2017-04-10 $44.37 $44.67 $44.22 $44.44 $35.72 663,594
2017-04-07 $44.60 $44.93 $44.40 $44.51 $35.78 447,196
2017-04-06 $44.30 $44.74 $44.10 $44.68 $35.91 824,638
2017-04-05 $44.96 $45.16 $44.18 $44.22 $35.55 1,170,552
2017-04-04 $45.09 $45.19 $44.78 $44.96 $36.14 533,525
2017-04-03 $45.25 $45.72 $45.00 $45.16 $36.30 791,678
2017-03-31 $45.07 $45.57 $45.07 $45.23 $36.36 694,732
2017-03-30 $45.07 $45.43 $45.07 $45.27 $36.39 420,188
2017-03-29 $44.90 $45.10 $44.78 $45.08 $36.24 597,873
2017-03-28 $44.70 $45.17 $44.58 $45.02 $36.19 650,627
2017-03-27 $44.29 $44.74 $44.29 $44.70 $35.93 696,730
2017-03-24 $44.27 $44.75 $44.27 $44.48 $35.75 527,024
2017-03-23 $44.29 $44.66 $44.13 $44.21 $35.54 717,844
2017-03-22 $44.86 $44.86 $43.93 $44.33 $35.63 1,565,963
2017-03-21 $45.66 $45.92 $44.64 $44.79 $36.00 755,459
2017-03-20 $45.51 $45.74 $45.31 $45.54 $36.61 486,278
2017-03-17 $45.54 $45.77 $45.38 $45.48 $36.56 1,129,897
2017-03-16 $45.92 $46.05 $45.43 $45.54 $36.61 702,310
2017-03-15 $45.24 $46.13 $45.24 $45.80 $36.82 888,429
2017-03-14 $45.16 $45.31 $44.60 $45.18 $36.32 624,322
2017-03-13 $44.63 $45.34 $44.49 $45.25 $36.37 959,964
2017-03-10 $44.59 $44.97 $44.37 $44.57 $35.83 556,993
2017-03-09 $44.48 $44.59 $44.20 $44.41 $35.70 768,318
2017-03-08 $44.26 $44.96 $44.13 $44.37 $35.67 958,854
2017-03-07 $43.83 $44.22 $43.59 $44.15 $35.49 939,566
2017-03-06 $44.85 $44.85 $43.72 $43.82 $35.22 2,161,929
2017-03-03 $45.48 $45.54 $44.84 $45.00 $36.17 1,555,827
2017-03-02 $45.70 $45.85 $45.45 $45.67 $36.71 890,931
2017-03-01 $45.63 $46.02 $45.40 $45.89 $36.89 919,920
2017-02-28 $45.18 $45.64 $45.18 $45.45 $36.53 1,274,435
2017-02-27 $45.25 $45.68 $45.14 $45.32 $36.43 831,712
2017-02-24 $44.49 $45.24 $44.28 $45.22 $36.35 889,288
2017-02-23 $44.73 $45.25 $43.16 $44.60 $35.85 2,751,885
2017-02-22 $44.77 $45.22 $44.47 $44.60 $35.85 1,604,581
2017-02-21 $44.07 $44.93 $44.00 $44.81 $36.02 1,421,570
2017-02-17 $43.76 $44.18 $43.54 $44.08 $35.43 1,516,024
2017-02-16 $43.50 $43.86 $43.40 $43.79 $35.20 803,720
2017-02-15 $43.25 $43.57 $42.68 $43.50 $34.97 1,358,375
2017-02-14 $43.08 $43.60 $42.95 $43.49 $34.96 912,506
2017-02-13 $43.00 $43.19 $42.80 $43.15 $34.69 443,865
2017-02-10 $42.69 $43.08 $42.60 $42.83 $34.43 571,715
2017-02-09 $42.26 $42.91 $42.15 $42.72 $34.34 683,109
2017-02-08 $42.00 $42.27 $41.93 $42.17 $33.90 606,195
2017-02-07 $42.10 $42.49 $41.97 $42.11 $33.85 802,800
2017-02-06 $42.22 $42.27 $41.95 $42.11 $33.85 869,915
2017-02-03 $42.10 $42.30 $41.58 $42.13 $33.87 1,171,677
2017-02-02 $41.73 $42.03 $41.57 $41.85 $33.64 614,347
2017-02-01 $41.81 $42.12 $41.48 $41.92 $33.70 880,446
2017-01-31 $41.20 $41.62 $40.91 $41.61 $33.45 1,306,112
2017-01-30 $41.21 $41.40 $40.68 $41.00 $32.96 1,258,322
2017-01-27 $41.62 $41.82 $41.38 $41.50 $33.36 1,133,288
2017-01-26 $41.77 $42.00 $41.53 $41.77 $33.58 768,712
2017-01-25 $41.43 $41.88 $41.22 $41.77 $33.58 1,978,996
2017-01-24 $41.14 $41.34 $40.76 $41.17 $33.09 1,376,464
2017-01-23 $41.34 $41.45 $40.85 $41.15 $33.08 1,033,606
2017-01-20 $40.73 $40.93 $40.55 $40.84 $32.83 970,123
2017-01-19 $41.26 $41.26 $40.40 $40.69 $32.71 1,157,249
2017-01-18 $41.20 $41.61 $40.75 $41.21 $33.13 878,942
2017-01-17 $41.20 $41.56 $40.60 $41.03 $32.98 920,511
2017-01-13 $40.23 $41.43 $40.23 $41.28 $33.18 1,250,630
2017-01-12 $40.42 $40.42 $39.91 $40.31 $32.40 1,389,542
2017-01-11 $41.35 $41.79 $40.10 $40.47 $32.53 2,461,758
2017-01-10 $42.50 $42.65 $41.66 $41.79 $33.39 2,210,152
2017-01-09 $42.43 $42.83 $42.32 $42.54 $33.99 900,145
2017-01-06 $42.51 $42.62 $42.08 $42.43 $33.91 862,741
2017-01-05 $42.92 $42.93 $42.23 $42.42 $33.90 930,978
2017-01-04 $42.59 $43.11 $42.55 $42.95 $34.32 1,172,493
2017-01-03 $41.71 $42.71 $41.51 $42.55 $34.00 1,792,428
2016-12-30 $41.26 $41.46 $40.92 $41.03 $32.79 932,472
2016-12-29 $40.88 $41.44 $40.80 $41.14 $32.87 1,337,790
2016-12-28 $41.07 $41.29 $40.89 $40.93 $32.71 772,885
2016-12-27 $40.78 $41.17 $40.78 $40.92 $32.70 1,126,916
2016-12-23 $40.86 $41.17 $40.69 $40.85 $32.64 731,654
2016-12-22 $40.49 $40.98 $40.49 $40.83 $32.63 937,367
2016-12-21 $40.38 $40.64 $40.30 $40.60 $32.44 1,132,015
2016-12-20 $40.41 $40.61 $40.21 $40.28 $32.19 1,022,169
2016-12-19 $40.93 $41.25 $40.18 $40.30 $32.20 1,020,651
2016-12-16 $40.43 $41.00 $40.30 $40.95 $32.72 5,379,489
2016-12-15 $40.27 $40.58 $39.95 $40.39 $32.28 901,196
2016-12-14 $40.69 $40.81 $39.91 $40.14 $32.08 1,711,641
2016-12-13 $40.66 $40.86 $40.50 $40.77 $32.58 1,022,621
2016-12-12 $40.39 $41.23 $40.23 $40.58 $32.43 1,431,904
2016-12-09 $39.98 $40.42 $39.87 $40.40 $32.28 1,976,192
2016-12-08 $39.90 $40.02 $39.78 $39.83 $31.83 1,988,653
2016-12-07 $40.36 $40.36 $39.83 $39.93 $31.91 1,783,105
2016-12-06 $39.80 $40.42 $39.76 $40.37 $32.26 2,573,076
2016-12-05 $39.48 $39.66 $39.21 $39.61 $31.65 1,551,302
2016-12-02 $39.04 $39.43 $38.93 $39.20 $31.32 1,708,161
2016-12-01 $38.71 $39.19 $38.69 $39.04 $31.20 2,179,612
2016-11-30 $38.54 $39.27 $38.51 $38.74 $30.96 4,448,787
2016-11-29 $38.69 $38.92 $38.62 $38.87 $31.06 2,411,362
2016-11-28 $38.87 $39.05 $38.24 $38.80 $31.00 2,736,265
2016-11-25 $39.25 $39.33 $38.50 $39.05 $31.20 1,927,006
2016-11-23 $39.61 $40.15 $38.15 $39.26 $31.37 7,456,609
2016-11-22 $39.21 $40.52 $36.46 $39.56 $31.61 14,685,248
2016-11-21 $46.52 $49.26 $46.47 $47.51 $37.96 4,286,950
2016-11-18 $47.75 $47.92 $46.23 $46.49 $37.15 2,349,938
2016-11-17 $48.27 $48.68 $48.14 $48.23 $38.54 820,813
2016-11-16 $48.05 $48.66 $47.91 $48.36 $38.64 939,717
2016-11-15 $48.00 $48.23 $47.63 $48.07 $38.41 1,034,890
2016-11-14 $47.77 $47.99 $47.23 $47.88 $38.26 838,594
2016-11-11 $47.33 $47.88 $46.90 $47.66 $38.08 823,436
2016-11-10 $47.47 $47.92 $46.86 $47.48 $37.94 1,510,176
2016-11-09 $46.89 $47.14 $46.00 $47.01 $37.57 874,435
2016-11-08 $46.57 $46.83 $46.16 $46.67 $37.29 822,539
2016-11-07 $46.46 $46.80 $46.22 $46.67 $37.29 795,220
2016-11-04 $45.38 $46.07 $45.26 $45.76 $36.56 1,009,677
2016-11-03 $45.52 $46.17 $45.28 $45.38 $36.26 1,839,398
2016-11-02 $44.01 $45.82 $43.76 $45.34 $36.23 2,103,523
2016-11-01 $43.00 $44.98 $42.75 $43.94 $35.11 2,973,098
2016-10-31 $42.56 $43.01 $42.12 $42.71 $34.13 1,048,657
2016-10-28 $42.44 $43.06 $42.08 $42.76 $34.17 1,091,694
2016-10-27 $43.06 $43.18 $42.38 $42.63 $34.07 1,274,517
2016-10-26 $44.35 $44.51 $42.84 $42.97 $34.34 1,383,093
2016-10-25 $43.78 $44.48 $43.39 $44.44 $35.51 1,439,170
2016-10-24 $44.12 $44.37 $43.76 $43.80 $35.00 595,572
2016-10-21 $43.81 $44.11 $43.41 $43.91 $35.09 732,370
2016-10-20 $44.21 $44.33 $43.77 $44.05 $35.20 1,017,963
2016-10-19 $44.66 $44.79 $44.35 $44.39 $35.47 574,001
2016-10-18 $44.57 $44.84 $44.15 $44.58 $35.62 608,170
2016-10-17 $44.40 $44.52 $44.07 $44.09 $35.23 544,291
2016-10-14 $45.42 $45.43 $44.41 $44.41 $35.49 939,464
2016-10-13 $45.27 $45.48 $45.11 $45.30 $36.20 1,145,569
2016-10-12 $45.43 $45.56 $45.02 $45.50 $36.36 842,089
2016-10-11 $45.67 $46.36 $45.16 $45.50 $36.17 884,438
2016-10-10 $45.59 $46.16 $45.20 $45.92 $36.50 508,593
2016-10-07 $45.51 $45.59 $45.05 $45.34 $36.04 836,811
2016-10-06 $44.87 $45.37 $44.60 $45.36 $36.06 735,543
2016-10-05 $44.74 $45.34 $44.56 $45.11 $35.86 1,155,973
2016-10-04 $45.25 $45.56 $44.37 $44.74 $35.56 901,313
2016-10-03 $45.56 $45.80 $45.18 $45.32 $36.02 764,096
2016-09-30 $45.77 $46.13 $45.58 $45.94 $36.52 675,061
2016-09-29 $46.14 $46.26 $45.28 $45.46 $36.14 602,553
2016-09-28 $45.78 $46.20 $45.66 $46.18 $36.71 1,000,901
2016-09-27 $46.00 $46.13 $45.71 $45.90 $36.49 996,832
2016-09-26 $46.42 $46.48 $45.66 $45.90 $36.49 838,686
2016-09-23 $46.92 $47.34 $46.55 $46.68 $37.11 728,200
2016-09-22 $47.00 $47.39 $46.91 $47.18 $37.50 548,972
2016-09-21 $46.29 $46.87 $46.20 $46.80 $37.20 614,453
2016-09-20 $46.41 $46.61 $45.98 $46.23 $36.75 595,622
2016-09-19 $46.08 $46.41 $45.60 $46.05 $36.60 717,045
2016-09-16 $46.00 $46.32 $45.58 $46.14 $36.68 1,516,479
2016-09-15 $45.37 $46.13 $45.31 $46.03 $36.59 663,191
2016-09-14 $44.04 $45.67 $44.04 $45.33 $36.03 1,228,271
2016-09-13 $45.53 $45.69 $45.06 $45.29 $36.00 1,465,807
2016-09-12 $44.96 $45.96 $44.86 $45.78 $36.39 1,360,153
2016-09-09 $46.35 $46.62 $45.00 $45.02 $35.79 1,864,742
2016-09-08 $47.00 $47.20 $46.64 $46.66 $37.09 924,126
2016-09-07 $46.93 $47.34 $46.81 $47.18 $37.50 840,897
2016-09-06 $47.09 $47.17 $46.72 $47.00 $37.36 647,634
2016-09-02 $46.18 $47.20 $46.18 $46.89 $37.27 616,482
2016-09-01 $46.14 $46.19 $45.89 $46.03 $36.59 750,089
2016-08-31 $45.99 $47.34 $45.72 $46.00 $36.57 903,671
2016-08-30 $46.38 $46.60 $45.80 $46.21 $36.73 1,025,129
2016-08-29 $46.22 $46.88 $46.16 $46.35 $36.84 1,231,447
2016-08-26 $45.99 $46.31 $45.35 $46.19 $36.72 1,626,078
2016-08-25 $44.98 $46.21 $44.55 $45.99 $36.56 2,438,297
2016-08-24 $46.61 $46.74 $45.47 $45.74 $36.36 2,171,668
2016-08-23 $47.15 $47.59 $46.75 $46.75 $37.16 1,430,572
2016-08-22 $46.41 $46.96 $46.25 $46.92 $37.30 1,348,791
2016-08-19 $45.43 $46.58 $45.16 $46.57 $37.02 1,317,945
2016-08-18 $45.00 $45.80 $45.00 $45.54 $36.20 1,118,420
2016-08-17 $45.94 $46.12 $44.94 $45.03 $35.79 1,291,406
2016-08-16 $45.87 $46.10 $45.62 $45.96 $36.53 617,453
2016-08-15 $45.91 $46.18 $45.72 $45.91 $36.49 829,787
2016-08-12 $46.51 $46.95 $45.89 $45.97 $36.54 645,012
2016-08-11 $46.33 $46.73 $46.00 $46.41 $36.89 596,139
2016-08-10 $45.99 $46.31 $45.77 $46.06 $36.61 800,183
2016-08-09 $46.23 $46.83 $45.75 $45.98 $36.55 1,760,800
2016-08-08 $47.10 $47.45 $45.60 $46.32 $36.82 2,378,951
2016-08-05 $47.59 $48.10 $47.25 $48.09 $38.23 1,252,621
2016-08-04 $48.88 $48.98 $46.83 $47.36 $37.65 1,847,860
2016-08-03 $48.74 $49.23 $48.65 $49.18 $39.09 633,533
2016-08-02 $49.12 $49.22 $48.66 $48.89 $38.86 551,776
2016-08-01 $49.28 $49.69 $49.11 $49.19 $39.10 662,010
2016-07-29 $48.83 $49.43 $48.76 $49.36 $39.24 500,673
2016-07-28 $48.81 $49.25 $48.58 $48.92 $38.89 290,978
2016-07-27 $49.41 $49.41 $48.55 $48.85 $38.83 405,861
2016-07-26 $49.25 $49.54 $49.03 $49.34 $39.22 474,130
2016-07-25 $49.56 $49.56 $48.97 $49.40 $39.27 564,415
2016-07-22 $49.42 $49.83 $49.30 $49.51 $39.36 444,712
2016-07-21 $49.46 $49.77 $49.17 $49.33 $39.21 693,197
2016-07-20 $49.59 $49.80 $49.48 $49.60 $39.43 586,235
2016-07-19 $49.45 $49.58 $49.10 $49.52 $39.36 684,652
2016-07-18 $49.56 $49.85 $49.35 $49.60 $39.43 659,368
2016-07-15 $49.55 $49.64 $49.17 $49.22 $39.12 1,123,661
2016-07-14 $49.57 $49.86 $49.41 $49.47 $39.32 859,723
2016-07-13 $49.37 $49.41 $48.91 $49.36 $39.24 865,891
2016-07-12 $49.80 $49.91 $49.34 $49.38 $39.06 856,694
2016-07-11 $49.93 $50.05 $49.31 $49.59 $39.23 484,977
2016-07-08 $49.39 $49.85 $49.19 $49.83 $39.42 696,302
2016-07-07 $49.14 $49.46 $48.87 $49.09 $38.83 1,031,465
2016-07-06 $48.30 $49.16 $47.51 $49.06 $38.81 1,391,136
2016-07-05 $48.37 $48.53 $48.10 $48.34 $38.24 968,101
2016-07-01 $48.07 $48.86 $47.85 $48.47 $38.34 964,406
2016-06-30 $47.66 $47.99 $47.30 $47.89 $37.88 1,315,602
2016-06-29 $46.79 $47.70 $46.79 $47.59 $37.65 779,870
2016-06-28 $46.02 $46.57 $45.72 $46.44 $36.74 993,025
2016-06-27 $46.27 $46.40 $45.35 $45.67 $36.13 1,172,651
2016-06-24 $46.76 $47.21 $46.34 $46.35 $36.67 1,905,592
2016-06-23 $48.07 $48.48 $47.83 $48.46 $38.33 752,363
2016-06-22 $47.96 $48.24 $47.63 $47.90 $37.89 789,809
2016-06-21 $48.19 $48.31 $47.83 $47.91 $37.90 857,057
2016-06-20 $47.79 $48.46 $47.51 $48.06 $38.02 932,225
2016-06-17 $47.55 $47.76 $46.86 $47.29 $37.41 1,282,079
2016-06-16 $47.89 $48.00 $47.18 $47.68 $37.72 1,429,219
2016-06-15 $48.74 $49.20 $47.94 $48.21 $38.14 1,375,509
2016-06-14 $48.72 $48.81 $48.06 $48.41 $38.29 1,335,586
2016-06-13 $49.59 $50.10 $49.08 $49.13 $38.86 678,568
2016-06-10 $50.05 $50.13 $49.54 $49.60 $39.24 952,953
2016-06-09 $49.85 $50.40 $49.36 $50.32 $39.81 1,116,551
2016-06-08 $49.12 $50.00 $49.02 $49.98 $39.54 1,265,475
2016-06-07 $49.10 $49.37 $49.10 $49.21 $38.93 731,817
2016-06-06 $49.17 $49.44 $49.05 $49.19 $38.91 680,235
2016-06-03 $49.11 $49.38 $48.88 $49.10 $38.84 756,483
2016-06-02 $48.92 $49.30 $48.78 $49.30 $39.00 856,105
2016-06-01 $48.74 $49.03 $48.52 $48.88 $38.67 1,029,600
2016-05-31 $48.86 $49.09 $48.54 $48.81 $38.61 1,078,274
2016-05-27 $47.74 $49.06 $47.74 $48.91 $38.69 2,077,020
2016-05-26 $45.60 $48.77 $45.40 $48.19 $38.12 3,585,122
2016-05-25 $46.09 $46.36 $45.50 $45.52 $36.01 1,477,249
2016-05-24 $45.08 $46.03 $45.01 $45.98 $36.37 1,121,379
2016-05-23 $45.69 $45.94 $45.01 $45.04 $35.63 1,190,280
2016-05-20 $45.23 $45.85 $45.12 $45.79 $36.22 3,428,156
2016-05-19 $44.89 $45.14 $44.64 $45.03 $35.62 706,620
2016-05-18 $44.87 $45.37 $44.57 $45.18 $35.74 868,546
2016-05-17 $45.32 $45.66 $44.62 $44.89 $35.51 970,239
2016-05-16 $44.61 $45.68 $44.10 $45.60 $36.07 1,129,724
2016-05-13 $44.43 $45.25 $44.08 $44.61 $35.29 1,316,659
2016-05-12 $43.90 $44.46 $43.68 $44.39 $35.11 1,191,182
2016-05-11 $44.05 $44.22 $43.62 $43.72 $34.58 513,719
2016-05-10 $43.78 $44.37 $43.63 $44.05 $34.85 503,457
2016-05-09 $42.85 $43.61 $42.72 $43.54 $34.44 627,712
2016-05-06 $42.87 $43.23 $42.73 $42.98 $34.00 804,124
2016-05-05 $42.90 $43.36 $42.72 $43.03 $34.04 648,306
2016-05-04 $43.07 $43.52 $42.69 $42.87 $33.91 590,615
2016-05-03 $43.39 $43.66 $43.04 $43.35 $34.29 1,287,787
2016-05-02 $43.40 $43.87 $43.40 $43.61 $34.50 928,461
2016-04-29 $43.21 $43.36 $42.84 $43.35 $34.29 1,150,497
2016-04-28 $43.98 $44.23 $43.29 $43.56 $34.46 1,666,958
2016-04-27 $44.48 $44.78 $44.02 $44.23 $34.99 1,489,713
2016-04-26 $45.01 $45.28 $44.47 $44.58 $35.26 895,110
2016-04-25 $44.85 $44.95 $44.56 $44.95 $35.56 566,174
2016-04-22 $44.75 $45.10 $44.55 $44.93 $35.54 585,037
2016-04-21 $45.02 $45.17 $44.70 $44.79 $35.43 694,748
2016-04-20 $45.19 $45.53 $44.80 $45.08 $35.66 486,682
2016-04-19 $44.97 $45.41 $44.92 $45.22 $35.77 480,025
2016-04-18 $44.71 $44.94 $44.56 $44.89 $35.51 683,068
2016-04-15 $44.59 $44.77 $44.47 $44.76 $35.41 472,469
2016-04-14 $44.58 $44.90 $44.26 $44.52 $35.22 641,036
2016-04-13 $44.53 $44.65 $44.24 $44.62 $35.30 716,501
2016-04-12 $44.90 $44.99 $44.33 $44.43 $34.96 960,554
2016-04-11 $45.00 $45.20 $44.57 $44.80 $35.25 611,120
2016-04-08 $45.04 $45.17 $44.77 $44.94 $35.36 423,051
2016-04-07 $45.61 $45.74 $44.73 $44.90 $35.33 795,796
2016-04-06 $45.01 $45.87 $45.01 $45.85 $36.08 507,346
2016-04-05 $46.05 $46.21 $44.97 $45.10 $35.49 1,061,830
2016-04-04 $46.47 $46.64 $46.29 $46.43 $36.53 418,427
2016-04-01 $46.41 $46.60 $45.80 $46.35 $36.47 778,975
2016-03-31 $46.29 $46.61 $46.16 $46.53 $36.61 639,986
2016-03-30 $46.07 $46.48 $45.91 $46.31 $36.44 500,845
2016-03-29 $44.85 $45.97 $44.73 $45.93 $36.14 493,786
2016-03-28 $44.75 $44.99 $44.50 $44.81 $35.26 640,733
2016-03-24 $45.64 $45.64 $44.14 $44.66 $35.14 1,184,302
2016-03-23 $45.69 $46.27 $45.50 $45.90 $36.11 757,741
2016-03-22 $45.24 $45.88 $45.04 $45.79 $36.03 688,831
2016-03-21 $45.05 $45.44 $44.77 $45.41 $35.73 724,509
2016-03-18 $45.22 $45.74 $45.04 $45.25 $35.60 1,076,512
2016-03-17 $44.95 $45.21 $44.17 $45.21 $35.57 1,084,331
2016-03-16 $44.36 $45.06 $44.18 $44.87 $35.30 939,950
2016-03-15 $43.95 $44.34 $43.61 $44.20 $34.78 909,136
2016-03-14 $44.43 $44.43 $44.06 $44.09 $34.69 776,416
2016-03-11 $43.87 $44.40 $43.55 $44.34 $34.89 963,782
2016-03-10 $44.13 $44.31 $43.03 $43.48 $34.21 789,317
2016-03-09 $44.22 $44.38 $43.67 $43.87 $34.52 754,691
2016-03-08 $44.42 $44.58 $43.95 $44.09 $34.69 441,070
2016-03-07 $44.60 $44.99 $44.37 $44.69 $35.16 581,722
2016-03-04 $44.53 $44.84 $44.16 $44.66 $35.14 544,489
2016-03-03 $43.62 $44.70 $43.59 $44.59 $35.08 607,016
2016-03-02 $43.94 $43.99 $43.45 $43.78 $34.45 502,124
2016-03-01 $43.53 $44.03 $43.14 $44.00 $34.62 1,271,892
2016-02-29 $44.39 $44.47 $43.44 $43.44 $34.18 1,258,497
2016-02-26 $45.33 $45.79 $44.26 $44.47 $34.99 1,013,473
2016-02-25 $43.79 $45.51 $43.50 $45.09 $35.48 2,234,650
2016-02-24 $44.48 $45.31 $44.06 $44.95 $35.37 1,045,969
2016-02-23 $45.05 $45.32 $44.46 $44.91 $35.34 686,917
2016-02-22 $45.63 $46.11 $45.05 $45.36 $35.69 819,021
2016-02-19 $44.36 $44.63 $43.74 $44.47 $34.99 815,199
2016-02-18 $44.42 $44.72 $44.04 $44.46 $34.98 1,007,428
2016-02-17 $43.59 $44.38 $43.30 $44.24 $34.81 991,019
2016-02-16 $42.64 $43.60 $42.33 $43.57 $34.28 1,118,988
2016-02-12 $42.01 $42.55 $41.62 $42.48 $33.42 845,315
2016-02-11 $41.67 $42.27 $41.12 $41.46 $32.62 1,062,522
2016-02-10 $41.46 $43.03 $40.94 $42.22 $33.22 1,110,127
2016-02-09 $40.34 $41.54 $40.18 $41.28 $32.48 977,266
2016-02-08 $42.39 $42.51 $40.20 $40.88 $32.17 1,308,865
2016-02-05 $43.15 $43.49 $42.34 $42.62 $33.53 945,064
2016-02-04 $43.07 $43.58 $42.35 $43.24 $34.02 805,637
2016-02-03 $42.93 $43.23 $42.28 $43.08 $33.90 1,117,073
2016-02-02 $42.71 $42.97 $42.29 $42.79 $33.67 1,508,106
2016-02-01 $42.27 $43.29 $42.09 $43.06 $33.88 993,785
2016-01-29 $41.35 $42.46 $40.85 $42.46 $33.41 1,120,335
2016-01-28 $41.74 $41.76 $40.86 $41.18 $32.40 1,240,327
2016-01-27 $41.37 $42.78 $40.46 $40.70 $32.02 746,549
2016-01-26 $40.20 $41.42 $40.20 $41.36 $32.54 1,510,341
2016-01-25 $40.31 $40.78 $40.00 $40.25 $31.67 1,148,850
2016-01-22 $39.71 $40.42 $39.41 $40.37 $31.76 1,280,453
2016-01-21 $39.72 $40.03 $39.02 $39.39 $30.99 866,757
2016-01-20 $39.45 $39.89 $38.51 $39.56 $31.13 1,043,275
2016-01-19 $40.73 $40.73 $39.38 $39.85 $31.35 1,173,436
2016-01-15 $39.53 $40.32 $39.35 $40.24 $31.66 1,184,540
2016-01-14 $40.48 $40.59 $39.90 $40.48 $31.85 1,533,363
2016-01-13 $41.80 $41.83 $40.20 $40.21 $31.64 1,270,403
2016-01-12 $41.74 $42.15 $41.42 $41.71 $32.82 920,892
2016-01-11 $42.51 $42.95 $41.10 $41.49 $32.65 1,023,485
2016-01-08 $43.58 $44.08 $42.29 $42.39 $33.35 837,029
2016-01-07 $43.64 $43.84 $43.32 $43.46 $34.20 758,581
2016-01-06 $44.71 $44.99 $43.68 $44.16 $34.75 1,094,291
2016-01-05 $43.62 $44.36 $43.62 $44.17 $34.58 614,304
2016-01-04 $44.39 $44.39 $43.25 $43.59 $34.13 1,126,399
2015-12-31 $45.19 $45.66 $45.09 $45.21 $35.40 577,671
2015-12-30 $45.51 $45.83 $45.35 $45.45 $35.58 562,281
2015-12-29 $45.52 $45.66 $45.21 $45.53 $35.65 416,784
2015-12-28 $44.84 $45.28 $44.68 $45.22 $35.40 389,730
2015-12-24 $44.82 $45.23 $44.76 $45.07 $35.29 171,031
2015-12-23 $44.83 $45.16 $44.73 $44.90 $35.15 544,428
2015-12-22 $44.57 $44.77 $44.04 $44.68 $34.98 489,710
2015-12-21 $44.35 $44.69 $43.64 $44.32 $34.70 537,699
2015-12-18 $44.09 $44.37 $43.88 $44.05 $34.49 1,519,845
2015-12-17 $44.67 $44.67 $44.38 $44.40 $34.76 813,584
2015-12-16 $43.82 $44.63 $43.74 $44.56 $34.89 1,005,103
2015-12-15 $43.95 $44.04 $43.34 $43.62 $34.15 1,091,811
2015-12-14 $43.75 $43.84 $43.23 $43.56 $34.10 1,092,266
2015-12-11 $43.69 $44.15 $43.52 $43.76 $34.26 717,634
2015-12-10 $44.10 $44.37 $43.97 $44.20 $34.60 924,664
2015-12-09 $44.41 $44.60 $43.92 $44.06 $34.50 756,686
2015-12-08 $44.89 $44.89 $44.30 $44.48 $34.82 854,563
2015-12-07 $45.09 $45.19 $44.66 $45.13 $35.33 538,537
2015-12-04 $44.39 $44.99 $44.21 $44.96 $35.20 1,040,848
2015-12-03 $45.58 $45.66 $44.21 $44.35 $34.72 990,804
2015-12-02 $45.42 $45.86 $45.37 $45.47 $35.60 566,816
2015-12-01 $45.56 $45.90 $45.36 $45.77 $35.83 695,553
2015-11-30 $45.59 $46.00 $45.42 $45.57 $35.68 1,009,312
2015-11-27 $45.71 $45.73 $45.21 $45.59 $35.69 446,594
2015-11-25 $45.16 $45.72 $44.47 $45.60 $35.70 881,814
2015-11-24 $46.02 $47.09 $44.97 $45.71 $35.79 2,022,859
2015-11-23 $48.50 $48.87 $47.81 $48.63 $38.07 1,099,336
2015-11-20 $48.39 $48.72 $48.26 $48.49 $37.96 869,866
2015-11-19 $48.49 $48.86 $48.14 $48.28 $37.80 783,124
2015-11-18 $47.88 $48.81 $47.81 $48.75 $38.17 747,929
2015-11-17 $47.53 $48.06 $47.43 $47.84 $37.45 410,103
2015-11-16 $46.77 $47.54 $46.77 $47.50 $37.19 483,832
2015-11-13 $47.13 $47.24 $46.61 $46.77 $36.62 904,399
2015-11-12 $47.77 $47.96 $47.03 $47.05 $36.84 433,954
2015-11-11 $48.48 $48.48 $48.00 $48.06 $37.63 673,313
2015-11-10 $47.93 $48.35 $47.65 $48.07 $37.63 396,130
2015-11-09 $48.08 $48.24 $47.59 $47.92 $37.52 385,152
2015-11-06 $47.92 $48.33 $47.76 $48.19 $37.73 597,936
2015-11-05 $48.08 $48.45 $47.82 $48.12 $37.67 583,159
2015-11-04 $47.90 $48.28 $47.76 $48.09 $37.65 661,647
2015-11-03 $48.04 $48.15 $47.53 $47.94 $37.53 516,379
2015-11-02 $47.40 $48.10 $47.22 $48.01 $37.59 613,126
2015-10-30 $47.63 $47.93 $47.33 $47.40 $37.11 818,785
2015-10-29 $46.97 $47.63 $46.75 $47.53 $37.21 770,194
2015-10-28 $46.86 $46.94 $46.35 $46.87 $36.70 1,187,324
2015-10-27 $46.68 $47.26 $46.15 $46.66 $36.53 1,233,998
2015-10-26 $46.99 $47.31 $46.78 $47.02 $36.81 754,663
2015-10-23 $45.99 $47.08 $45.84 $47.01 $36.80 1,138,477
2015-10-22 $46.43 $46.56 $45.46 $45.70 $35.78 985,399
2015-10-21 $46.24 $46.58 $45.81 $46.21 $36.18 699,652
2015-10-20 $46.00 $46.37 $46.00 $46.15 $36.13 621,379
2015-10-19 $45.70 $46.21 $45.46 $46.06 $36.06 944,785
2015-10-16 $45.88 $46.42 $45.59 $45.93 $35.96 1,098,574
2015-10-15 $45.18 $45.94 $45.06 $45.64 $35.73 1,053,380
2015-10-14 $45.67 $46.09 $44.20 $45.18 $35.37 1,057,873
2015-10-13 $46.72 $47.01 $46.09 $46.11 $35.93 1,436,982
2015-10-12 $46.64 $46.87 $46.34 $46.74 $36.42 1,024,859
2015-10-09 $45.94 $46.98 $45.92 $46.77 $36.44 1,079,214
2015-10-08 $45.04 $46.04 $45.00 $45.99 $35.83 1,197,312
2015-10-07 $44.32 $45.10 $44.06 $45.01 $35.07 1,172,715
2015-10-06 $44.56 $44.71 $43.99 $44.13 $34.38 891,140
2015-10-05 $44.36 $44.80 $44.29 $44.72 $34.84 876,358
2015-10-02 $42.88 $43.99 $42.80 $43.99 $34.27 971,276
2015-10-01 $43.25 $43.33 $42.62 $43.19 $33.65 950,358
2015-09-30 $43.41 $43.68 $42.84 $43.25 $33.70 1,388,809
2015-09-29 $42.78 $43.42 $42.66 $42.97 $33.48 1,170,321
2015-09-28 $44.20 $44.23 $42.65 $42.91 $33.43 1,400,960
2015-09-25 $45.26 $45.35 $44.07 $44.30 $34.52 1,035,844
2015-09-24 $44.93 $45.08 $44.52 $45.01 $35.07 631,589
2015-09-23 $45.15 $45.31 $44.86 $45.10 $35.14 742,912
2015-09-22 $44.75 $45.10 $44.60 $45.01 $35.07 819,083
2015-09-21 $45.09 $45.54 $44.79 $45.21 $35.22 1,026,075
2015-09-18 $44.64 $45.28 $44.43 $44.92 $35.00 1,509,084
2015-09-17 $45.00 $45.54 $44.77 $45.02 $35.08 1,013,001
2015-09-16 $44.33 $45.23 $43.47 $44.99 $35.05 1,904,455
2015-09-15 $45.63 $46.23 $45.58 $46.03 $35.86 678,864
2015-09-14 $45.66 $45.79 $45.37 $45.66 $35.57 536,923
2015-09-11 $45.25 $45.85 $45.16 $45.73 $35.63 789,567
2015-09-10 $44.97 $45.78 $44.88 $45.53 $35.47 712,951
2015-09-09 $46.31 $46.49 $45.14 $45.21 $35.22 818,997
2015-09-08 $45.15 $46.06 $44.85 $46.03 $35.86 1,259,567

Patterson Companies Inc (PDCO) News Headlines

Recent Patterson Companies Inc (PDCO) 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.