iShares Trust iShares Preferred and Income Securities ETF (PFF) Exchange: NASDAQ

Data as of Aug. 22, 2025

$31.17 ($-0.05) -0.16%

iShares Trust iShares Preferred and Income Securities ETF - Daily Information
Click for more stock information on iShares Trust iShares Preferred and Income Securities ETF.
Daily Information Data
Date Aug. 22, 2025
Open $31.25
Previous Close $31.17
High $31.28
Low $31.14
Adjusted Open $31.25
Previous Adjusted Close $31.17
Adjusted High $31.28
Adjusted Low $31.14

About iShares Trust iShares Preferred and Income Securities ETF (PFF)

The Fund seeks to track the investment results of the ICE Exchange-Listed Preferred & Hybrid Securities Index (the “Underlying Index”), which measures the performance of a select group of exchange-listed, U.S. dollar-denominated preferred securities, hybrid securities and convertible preferred securities listed on the New York Stock Exchange (“NYSE”) or NASDAQ Capital Market (“NASDAQ”). The Underlying Index includes issuances of preferred stocks with amounts outstanding over $100 million, convertible preferred stock with at least $50 million face amount outstanding, and hybrid securities with at least $250 million face amount outstanding, that meet minimum price, liquidity, trading volume, maturity and other requirements, as applicable, as determined by ICE Data Indices (the “Index Provider” or “ICE Data”).In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders and takes precedence over common stock in the event of a company’s liquidation. In general, a “hybrid” security refers to a security which combines both debt and equity characteristics. In general, hybrid securities included in the Underlying Index, like traditional preferred stock, have preference over the common stock within an issuer’s capital structure, and are issued and traded in a similar manner to traditional preferred stock. Like debt securities and preferred stock (but unlike common stock), issuers of hybrid securities included in the Underlying Index may make fixed, periodic payments to the holders of such securities. Like preferred stock, issuers of hybrid securities included in the Underlying Index have the ability to defer dividend payments and to extend such securities’ maturity dates.Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights. Preferred stocks have economic characteristics similar to fixed-income securities. Preferred stocks and hybrid securities generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate.Additionally, preferred stocks and hybrid securities often have a liquidation value that generally equals the original purchase price of such security at the date of issuance. The Underlying Index may include many different categories of preferred stock and hybrid securities, such as floating and fixed rate preferreds, fixed-to-floating rate securities, callable preferreds, convertible preferreds, cumulative and non-cumulative preferreds, certain capital securities, trust preferreds or various other preferred stock and hybrid securities. The total allocation to an individual issuer across the entire Underlying Index is limited to 4.75%. The Underlying Index uses a market capitalization weighted methodology subject to certain constraints and is rebalanced monthly.The Underlying Index may include large-, mid- or small-capitalization companies and includes preferred stocks and hybrid securities of non-U.S. issuers. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of ICE Data, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Trust iShares Preferred and Income Securities ETF (PFF)

Date Open High Low Close Adj.Close Volume
2025-07-18 $31.25 $31.28 $31.14 $31.17 $31.17 3,861,852
2025-07-17 $31.05 $31.23 $31.01 $31.22 $31.22 4,724,472
2025-07-16 $31.06 $31.10 $30.80 $31.05 $31.05 3,869,382
2025-07-15 $31.19 $31.22 $30.94 $30.94 $30.94 3,570,607
2025-07-14 $31.19 $31.20 $31.02 $31.12 $31.12 4,163,847
2025-07-11 $31.28 $31.31 $31.18 $31.21 $31.21 4,060,315
2025-07-10 $31.20 $31.38 $31.17 $31.36 $31.36 5,649,370
2025-07-09 $31.03 $31.22 $31.03 $31.19 $31.19 2,964,521
2025-07-08 $30.88 $31.04 $30.83 $31.00 $31.00 3,323,479
2025-07-07 $30.99 $31.04 $30.84 $30.91 $30.91 4,117,383
2025-07-03 $30.90 $31.07 $30.87 $31.01 $31.01 2,764,472
2025-07-02 $30.67 $30.92 $30.61 $30.90 $30.90 5,645,387
2025-07-01 $30.55 $30.70 $30.46 $30.67 $30.67 3,001,323
2025-06-30 $30.66 $30.74 $30.60 $30.68 $30.51 4,119,647
2025-06-27 $30.69 $30.76 $30.57 $30.60 $30.43 2,423,906
2025-06-26 $30.50 $30.69 $30.48 $30.67 $30.50 2,429,814
2025-06-25 $30.57 $30.58 $30.41 $30.48 $30.31 2,883,350
2025-06-24 $30.41 $30.59 $30.39 $30.57 $30.40 2,552,840
2025-06-23 $30.36 $30.40 $30.21 $30.36 $30.19 2,048,659
2025-06-20 $30.26 $30.41 $30.26 $30.31 $30.31 2,894,870
2025-06-18 $30.19 $30.30 $30.19 $30.26 $30.26 2,166,896
2025-06-17 $30.24 $30.27 $30.12 $30.18 $30.18 3,085,292
2025-06-16 $30.19 $30.33 $30.18 $30.22 $30.22 3,395,840
2025-06-13 $30.25 $30.28 $30.07 $30.16 $30.16 2,820,993
2025-06-12 $30.43 $30.46 $30.31 $30.34 $30.34 3,463,164
2025-06-11 $30.52 $30.57 $30.40 $30.41 $30.41 2,468,033
2025-06-10 $30.37 $30.46 $30.36 $30.43 $30.43 1,586,233
2025-06-09 $30.25 $30.43 $30.25 $30.35 $30.35 2,236,054
2025-06-06 $30.34 $30.34 $30.23 $30.27 $30.27 2,714,483
2025-06-05 $30.39 $30.40 $30.27 $30.31 $30.31 3,195,971
2025-06-04 $30.22 $30.34 $30.21 $30.27 $30.27 2,991,687
2025-06-03 $30.06 $30.21 $30.05 $30.17 $30.17 3,510,350
2025-06-02 $30.06 $30.07 $29.87 $30.04 $30.04 4,104,628
2025-05-30 $30.21 $30.27 $30.09 $30.23 $30.06 2,507,034
2025-05-29 $30.21 $30.29 $30.15 $30.20 $30.03 2,896,701
2025-05-28 $30.31 $30.35 $30.11 $30.15 $29.98 3,105,755
2025-05-27 $30.34 $30.36 $30.15 $30.34 $30.16 4,014,140
2025-05-23 $29.97 $30.10 $29.88 $30.08 $29.91 2,756,200
2025-05-22 $29.95 $30.13 $29.86 $30.05 $29.88 4,931,153
2025-05-21 $30.37 $30.41 $30.00 $30.00 $30.00 4,179,925
2025-05-20 $30.51 $30.65 $30.45 $30.47 $30.47 2,370,176
2025-05-19 $30.38 $30.57 $30.33 $30.57 $30.57 2,608,752
2025-05-16 $30.52 $30.56 $30.38 $30.55 $30.55 1,894,417
2025-05-15 $30.26 $30.50 $30.25 $30.47 $30.47 2,893,285
2025-05-14 $30.41 $30.46 $30.27 $30.29 $30.29 2,594,699
2025-05-13 $30.36 $30.45 $30.33 $30.43 $30.43 2,679,816
2025-05-12 $30.47 $30.48 $30.30 $30.33 $30.33 3,195,203
2025-05-09 $30.17 $30.25 $30.11 $30.17 $30.17 3,529,087
2025-05-08 $30.18 $30.34 $30.12 $30.13 $30.13 4,431,767
2025-05-07 $30.24 $30.24 $30.09 $30.14 $30.14 2,972,022
2025-05-06 $29.96 $30.13 $29.92 $30.08 $30.08 3,350,239
2025-05-05 $30.08 $30.17 $29.98 $30.01 $30.01 2,457,067
2025-05-02 $30.00 $30.24 $30.00 $30.14 $30.14 4,408,323
2025-05-01 $30.17 $30.17 $29.91 $29.94 $29.94 3,553,598
2025-04-30 $30.18 $30.25 $30.03 $30.18 $30.01 4,197,274
2025-04-29 $30.25 $30.39 $30.23 $30.34 $30.16 2,322,973
2025-04-28 $30.22 $30.34 $30.16 $30.30 $30.12 1,783,693
2025-04-25 $30.22 $30.26 $30.05 $30.23 $30.06 3,894,964
2025-04-24 $29.95 $30.19 $29.91 $30.19 $30.19 3,317,319
2025-04-23 $30.00 $30.13 $29.82 $29.91 $29.91 4,429,818
2025-04-22 $29.48 $29.69 $29.44 $29.62 $29.62 3,326,125
2025-04-21 $29.39 $29.44 $29.21 $29.29 $29.29 4,046,268
2025-04-17 $29.36 $29.58 $29.36 $29.53 $29.53 3,114,847
2025-04-16 $29.20 $29.52 $29.18 $29.31 $29.31 3,273,724
2025-04-15 $29.34 $29.54 $29.30 $29.30 $29.30 6,863,682
2025-04-14 $29.31 $29.45 $29.26 $29.37 $29.37 4,736,392
2025-04-11 $29.18 $29.18 $28.75 $29.10 $29.10 4,986,380
2025-04-10 $29.70 $29.72 $29.11 $29.23 $29.23 5,780,650
2025-04-09 $28.83 $29.91 $28.72 $29.84 $29.84 14,372,681
2025-04-08 $29.42 $29.51 $28.94 $29.00 $29.00 9,436,196
2025-04-07 $28.85 $29.59 $28.70 $29.09 $29.09 11,867,683
2025-04-04 $29.80 $29.80 $29.22 $29.42 $29.42 14,120,719
2025-04-03 $30.17 $30.24 $29.91 $29.99 $29.99 12,976,457
2025-04-02 $30.44 $30.61 $30.39 $30.60 $30.60 3,071,697
2025-04-01 $30.61 $30.62 $30.42 $30.51 $30.51 4,296,936
2025-03-31 $30.73 $30.84 $30.69 $30.73 $30.73 4,395,627
2025-03-28 $31.06 $31.08 $30.80 $30.85 $30.85 2,376,912
2025-03-27 $31.05 $31.10 $30.93 $31.02 $31.02 3,021,005
2025-03-26 $31.29 $31.35 $31.07 $31.10 $31.10 2,437,839
2025-03-25 $31.38 $31.43 $31.30 $31.32 $31.32 2,000,747
2025-03-24 $31.38 $31.46 $31.30 $31.37 $31.37 2,902,513
2025-03-21 $31.28 $31.40 $31.22 $31.31 $31.31 1,586,582
2025-03-20 $31.38 $31.41 $31.27 $31.32 $31.32 1,696,556
2025-03-19 $31.16 $31.37 $31.16 $31.36 $31.36 2,571,696
2025-03-18 $31.21 $31.24 $31.11 $31.20 $31.20 1,769,355
2025-03-17 $31.13 $31.32 $31.13 $31.25 $31.25 2,183,805
2025-03-14 $30.96 $31.18 $30.96 $31.12 $31.12 2,777,582
2025-03-13 $31.06 $31.06 $30.85 $30.92 $30.92 3,372,519
2025-03-12 $31.00 $31.03 $30.79 $31.00 $31.00 3,348,512
2025-03-11 $30.83 $30.93 $30.75 $30.87 $30.87 3,918,993
2025-03-10 $31.00 $31.03 $30.82 $30.87 $30.87 4,291,760
2025-03-07 $31.28 $31.29 $31.02 $31.07 $31.07 4,136,885
2025-03-06 $31.21 $31.31 $31.18 $31.22 $31.22 3,647,204
2025-03-05 $31.34 $31.41 $31.26 $31.34 $31.34 3,143,921
2025-03-04 $31.47 $31.50 $31.24 $31.32 $31.32 4,975,820
2025-03-03 $31.68 $31.72 $31.48 $31.54 $31.54 3,212,434
2025-02-28 $31.78 $31.86 $31.71 $31.85 $31.68 2,723,763
2025-02-27 $31.83 $31.87 $31.71 $31.73 $31.56 2,454,322
2025-02-26 $31.88 $31.99 $31.77 $31.83 $31.66 3,143,903
2025-02-25 $31.81 $31.87 $31.72 $31.84 $31.66 3,368,313
2025-02-24 $31.64 $31.73 $31.59 $31.69 $31.52 2,741,223
2025-02-21 $31.65 $31.75 $31.60 $31.63 $31.63 2,534,156
2025-02-20 $31.79 $31.85 $31.54 $31.65 $31.65 3,698,948
2025-02-19 $31.70 $31.80 $31.61 $31.72 $31.72 3,447,662
2025-02-18 $31.74 $31.82 $31.69 $31.74 $31.74 2,501,820
2025-02-14 $31.79 $31.86 $31.77 $31.80 $31.80 2,691,621
2025-02-13 $31.60 $31.74 $31.60 $31.70 $31.70 2,955,513
2025-02-12 $31.37 $31.53 $31.29 $31.51 $31.51 3,481,229
2025-02-11 $31.51 $31.64 $31.51 $31.61 $31.61 2,418,576
2025-02-10 $31.59 $31.69 $31.58 $31.64 $31.64 2,642,119
2025-02-07 $31.64 $31.68 $31.52 $31.55 $31.55 2,523,720
2025-02-06 $31.85 $31.86 $31.66 $31.71 $31.71 3,936,709
2025-02-05 $31.66 $31.80 $31.63 $31.80 $31.80 3,977,448
2025-02-04 $31.40 $31.59 $31.40 $31.55 $31.55 3,279,467
2025-02-03 $31.48 $31.61 $31.42 $31.45 $31.45 4,571,515
2025-01-31 $32.09 $32.18 $31.80 $31.81 $31.63 5,325,790
2025-01-30 $32.07 $32.11 $32.01 $32.10 $31.92 3,548,084
2025-01-29 $32.09 $32.15 $31.82 $31.91 $31.73 3,342,332
2025-01-28 $32.23 $32.28 $32.02 $32.04 $31.86 4,360,556
2025-01-27 $31.98 $32.27 $31.97 $32.26 $32.08 4,943,013
2025-01-24 $31.98 $32.13 $31.96 $32.08 $32.08 2,841,611
2025-01-23 $31.83 $32.03 $31.80 $31.99 $31.99 3,284,833
2025-01-22 $32.10 $32.13 $31.92 $31.99 $31.99 3,823,813
2025-01-21 $31.88 $32.11 $31.88 $32.11 $32.11 3,785,193
2025-01-17 $31.78 $31.85 $31.68 $31.75 $31.75 3,082,571
2025-01-16 $31.67 $31.89 $31.58 $31.68 $31.68 6,349,052
2025-01-15 $31.37 $31.71 $31.36 $31.71 $31.71 4,694,485
2025-01-14 $30.97 $31.16 $30.94 $31.13 $31.13 4,321,031
2025-01-13 $31.03 $31.03 $30.83 $30.93 $30.93 5,953,239
2025-01-10 $31.30 $31.35 $31.06 $31.08 $31.08 5,519,162
2025-01-08 $31.51 $31.63 $31.43 $31.49 $31.49 4,645,245
2025-01-07 $31.91 $32.00 $31.57 $31.60 $31.60 6,241,390
2025-01-06 $32.01 $32.08 $31.86 $31.97 $31.97 5,208,351
2025-01-03 $31.89 $32.09 $31.86 $32.05 $32.05 3,954,398
2025-01-02 $31.61 $31.84 $31.60 $31.82 $31.82 4,789,941
2024-12-31 $31.44 $31.56 $31.37 $31.44 $31.44 5,229,955
2024-12-30 $31.18 $31.44 $31.15 $31.42 $31.42 6,196,153
2024-12-27 $31.33 $31.40 $31.22 $31.23 $31.23 6,361,802
2024-12-26 $31.36 $31.45 $31.33 $31.41 $31.41 4,600,228
2024-12-24 $31.45 $31.52 $31.32 $31.46 $31.46 3,409,915
2024-12-23 $31.73 $31.74 $31.50 $31.50 $31.50 4,912,174
2024-12-20 $31.53 $31.70 $31.51 $31.65 $31.65 4,077,893
2024-12-19 $31.48 $31.57 $31.34 $31.48 $31.48 6,346,645
2024-12-18 $31.96 $32.03 $31.58 $31.62 $31.62 4,527,566
2024-12-17 $32.12 $32.17 $32.04 $32.11 $31.93 3,642,381
2024-12-16 $32.14 $32.23 $32.07 $32.14 $31.96 5,330,911
2024-12-13 $32.23 $32.30 $32.06 $32.11 $31.93 8,785,252
2024-12-12 $32.44 $32.45 $32.26 $32.27 $32.09 3,995,149
2024-12-11 $32.53 $32.59 $32.46 $32.47 $32.29 3,069,577
2024-12-10 $32.48 $32.53 $32.39 $32.48 $32.30 2,705,638
2024-12-09 $32.55 $32.63 $32.46 $32.46 $32.28 3,370,898
2024-12-06 $32.66 $32.71 $32.55 $32.55 $32.37 3,289,698
2024-12-05 $32.56 $32.66 $32.51 $32.61 $32.43 3,308,721
2024-12-04 $32.52 $32.60 $32.48 $32.56 $32.56 3,225,521
2024-12-03 $32.56 $32.65 $32.46 $32.52 $32.52 3,159,754
2024-12-02 $32.82 $32.83 $32.56 $32.58 $32.58 4,062,746
2024-11-29 $32.88 $32.95 $32.77 $32.95 $32.78 1,999,328
2024-11-27 $32.68 $32.77 $32.63 $32.75 $32.59 4,745,227
2024-11-26 $32.87 $32.87 $32.53 $32.62 $32.46 4,369,720
2024-11-25 $32.91 $32.98 $32.79 $32.82 $32.82 3,876,896
2024-11-22 $32.69 $32.73 $32.60 $32.70 $32.70 3,238,402
2024-11-21 $32.40 $32.66 $32.39 $32.64 $32.64 5,856,843
2024-11-20 $32.46 $32.46 $32.31 $32.35 $32.35 3,824,555
2024-11-19 $32.58 $32.64 $32.43 $32.51 $32.51 3,580,379
2024-11-18 $32.55 $32.69 $32.52 $32.58 $32.58 3,215,890
2024-11-15 $32.54 $32.61 $32.50 $32.59 $32.59 3,298,725
2024-11-14 $32.78 $32.79 $32.60 $32.61 $32.61 3,440,109
2024-11-13 $32.85 $32.89 $32.65 $32.67 $32.67 3,767,438
2024-11-12 $32.92 $33.03 $32.68 $32.69 $32.69 5,599,166
2024-11-11 $33.31 $33.31 $32.96 $33.02 $33.02 5,344,153
2024-11-08 $33.05 $33.30 $33.03 $33.30 $33.30 6,100,947
2024-11-07 $32.83 $33.03 $32.83 $33.00 $33.00 4,588,832
2024-11-06 $32.80 $32.94 $32.72 $32.80 $32.80 6,295,326
2024-11-05 $32.80 $33.07 $32.78 $33.06 $33.06 4,854,306
2024-11-04 $32.62 $32.84 $32.62 $32.80 $32.80 4,546,281
2024-11-01 $32.79 $32.81 $32.50 $32.54 $32.54 3,801,037
2024-10-31 $32.88 $32.92 $32.74 $32.84 $32.67 3,478,548
2024-10-30 $32.99 $33.10 $32.88 $32.89 $32.72 2,694,999
2024-10-29 $32.77 $32.93 $32.71 $32.90 $32.73 4,301,509
2024-10-28 $33.00 $33.09 $32.89 $32.89 $32.72 3,698,861
2024-10-25 $33.13 $33.21 $32.92 $32.99 $32.82 2,455,022
2024-10-24 $33.01 $33.06 $32.91 $33.04 $32.87 2,886,296
2024-10-23 $33.13 $33.15 $32.87 $32.96 $32.79 4,613,256
2024-10-22 $33.16 $33.26 $33.03 $33.26 $33.09 3,500,974
2024-10-21 $33.35 $33.36 $33.05 $33.12 $32.95 5,076,002
2024-10-18 $33.49 $33.52 $33.41 $33.48 $33.31 1,847,715
2024-10-17 $33.48 $33.49 $33.37 $33.45 $33.28 3,392,083
2024-10-16 $33.48 $33.58 $33.42 $33.51 $33.34 3,586,323
2024-10-15 $33.44 $33.58 $33.37 $33.46 $33.29 6,141,455
2024-10-14 $33.19 $33.38 $33.12 $33.37 $33.20 2,364,440
2024-10-11 $32.98 $33.26 $32.93 $33.25 $33.08 2,788,465
2024-10-10 $33.05 $33.11 $32.98 $33.04 $32.87 2,595,539
2024-10-09 $33.10 $33.17 $33.04 $33.12 $32.95 2,510,685
2024-10-08 $32.87 $33.13 $32.85 $33.11 $32.94 2,443,584
2024-10-07 $33.11 $33.11 $32.87 $32.89 $32.72 4,671,965
2024-10-04 $33.17 $33.20 $33.09 $33.17 $33.00 3,975,488
2024-10-03 $33.28 $33.37 $33.23 $33.27 $33.10 3,980,946
2024-10-02 $33.17 $33.32 $33.09 $33.31 $33.14 3,636,068
2024-10-01 $33.19 $33.28 $33.02 $33.23 $33.06 4,340,591
2024-09-30 $33.44 $33.46 $33.22 $33.23 $32.90 5,027,886
2024-09-27 $33.55 $33.59 $33.43 $33.45 $33.12 2,966,843
2024-09-26 $33.53 $33.57 $33.43 $33.49 $33.16 3,081,034
2024-09-25 $33.48 $33.53 $33.42 $33.44 $33.11 3,023,036
2024-09-24 $33.42 $33.52 $33.32 $33.51 $33.18 4,027,318
2024-09-23 $33.53 $33.53 $33.40 $33.45 $33.12 2,981,627
2024-09-20 $33.40 $33.49 $33.32 $33.48 $33.15 2,375,032
2024-09-19 $33.40 $33.43 $33.31 $33.43 $33.09 3,254,672
2024-09-18 $33.28 $33.43 $33.14 $33.29 $32.96 4,695,775
2024-09-17 $33.20 $33.30 $32.49 $33.21 $32.88 4,669,720
2024-09-16 $33.00 $33.18 $33.00 $33.17 $32.84 3,204,582
2024-09-13 $32.92 $33.01 $32.88 $32.99 $32.66 3,420,018
2024-09-12 $32.71 $32.87 $32.71 $32.84 $32.51 2,926,276
2024-09-11 $32.63 $32.77 $32.51 $32.76 $32.43 4,141,739
2024-09-10 $32.67 $32.67 $32.45 $32.63 $32.30 3,067,312
2024-09-09 $32.41 $32.62 $32.38 $32.60 $32.27 2,668,531
2024-09-06 $32.52 $32.57 $32.22 $32.35 $32.03 3,377,569
2024-09-05 $32.33 $32.49 $32.33 $32.43 $32.11 3,645,639
2024-09-04 $32.13 $32.36 $32.13 $32.31 $31.99 3,722,576
2024-09-03 $32.28 $32.28 $32.08 $32.11 $31.79 2,787,980
2024-08-30 $32.53 $32.57 $32.31 $32.36 $32.36 4,183,743
2024-08-29 $32.44 $32.52 $32.41 $32.51 $32.51 2,807,100
2024-08-28 $32.37 $32.50 $32.37 $32.39 $32.39 2,797,789
2024-08-27 $32.31 $32.41 $32.30 $32.37 $32.37 2,819,041
2024-08-26 $32.42 $32.48 $32.30 $32.34 $32.34 2,834,943
2024-08-23 $32.21 $32.38 $32.19 $32.37 $32.37 3,232,333
2024-08-22 $32.19 $32.22 $32.11 $32.17 $32.17 2,793,369
2024-08-21 $32.11 $32.24 $32.04 $32.21 $32.21 2,691,199
2024-08-20 $31.98 $32.07 $31.97 $32.04 $32.04 2,647,192
2024-08-19 $31.95 $32.04 $31.92 $31.96 $31.96 2,385,050
2024-08-16 $31.75 $31.94 $31.74 $31.93 $31.93 2,302,366
2024-08-15 $31.80 $31.81 $31.62 $31.73 $31.73 3,372,123
2024-08-14 $31.65 $31.79 $31.64 $31.77 $31.77 3,269,556
2024-08-13 $31.47 $31.64 $31.44 $31.64 $31.64 3,455,246
2024-08-12 $31.55 $31.57 $31.35 $31.37 $31.37 2,887,069
2024-08-09 $31.61 $31.65 $31.47 $31.57 $31.57 3,713,945
2024-08-08 $31.59 $31.66 $31.46 $31.58 $31.58 2,823,365
2024-08-07 $31.48 $31.63 $31.42 $31.48 $31.48 4,139,763
2024-08-06 $31.27 $31.50 $31.13 $31.33 $31.33 4,802,847
2024-08-05 $31.10 $31.34 $30.88 $31.18 $31.18 7,506,400
2024-08-02 $31.57 $31.65 $31.46 $31.63 $31.63 5,526,773
2024-08-01 $31.64 $31.70 $31.52 $31.65 $31.65 7,942,011
2024-07-31 $31.89 $31.89 $31.65 $31.71 $31.55 6,267,677
2024-07-30 $31.75 $31.78 $31.66 $31.73 $31.57 3,682,131
2024-07-29 $31.89 $31.90 $31.65 $31.72 $31.56 3,682,911
2024-07-26 $31.75 $31.81 $31.73 $31.80 $31.64 4,506,937
2024-07-25 $31.61 $31.79 $31.58 $31.63 $31.47 4,863,102
2024-07-24 $31.77 $31.83 $31.53 $31.54 $31.38 4,536,656
2024-07-23 $31.93 $31.95 $31.80 $31.85 $31.69 2,958,461
2024-07-22 $31.88 $32.00 $31.87 $31.92 $31.76 3,146,292
2024-07-19 $31.80 $31.87 $31.78 $31.85 $31.69 2,715,980
2024-07-18 $31.97 $32.03 $31.77 $31.87 $31.87 3,079,809
2024-07-17 $31.92 $31.99 $31.87 $31.94 $31.94 2,885,847
2024-07-16 $31.98 $32.02 $31.94 $31.99 $31.99 2,429,248
2024-07-15 $31.95 $31.97 $31.84 $31.94 $31.94 2,427,432
2024-07-12 $31.96 $32.04 $31.87 $31.97 $31.97 4,061,254
2024-07-11 $31.70 $31.92 $31.66 $31.92 $31.92 4,709,701
2024-07-10 $31.41 $31.58 $31.36 $31.57 $31.57 2,724,460
2024-07-09 $31.58 $31.58 $31.36 $31.39 $31.39 4,653,626
2024-07-08 $31.71 $31.71 $31.54 $31.59 $31.59 2,503,652
2024-07-05 $31.81 $31.81 $31.61 $31.66 $31.66 3,010,888
2024-07-03 $31.46 $31.68 $31.44 $31.68 $31.68 2,905,427
2024-07-02 $31.39 $31.42 $31.31 $31.42 $31.42 2,492,041
2024-07-01 $31.31 $31.45 $31.11 $31.28 $31.28 3,777,021
2024-06-28 $31.65 $31.72 $31.49 $31.55 $31.39 3,722,227
2024-06-27 $31.65 $31.74 $31.58 $31.61 $31.45 2,547,265
2024-06-26 $31.59 $31.69 $31.57 $31.64 $31.47 2,260,175
2024-06-25 $31.69 $31.69 $31.57 $31.65 $31.48 2,170,822
2024-06-24 $31.54 $31.69 $31.54 $31.64 $31.47 3,746,750
2024-06-21 $31.51 $31.64 $31.46 $31.57 $31.57 2,643,158
2024-06-20 $31.49 $31.55 $31.46 $31.52 $31.52 2,930,088
2024-06-18 $31.43 $31.59 $31.43 $31.56 $31.56 3,066,488
2024-06-17 $31.40 $31.46 $31.30 $31.41 $31.41 3,456,278
2024-06-14 $31.55 $31.60 $31.44 $31.46 $31.46 2,178,948
2024-06-13 $31.66 $31.67 $31.43 $31.56 $31.56 2,814,534
2024-06-12 $31.60 $31.79 $31.54 $31.56 $31.56 3,475,585
2024-06-11 $31.55 $31.55 $31.35 $31.38 $31.38 4,048,357
2024-06-10 $31.63 $31.64 $31.48 $31.53 $31.53 2,036,000
2024-06-07 $31.64 $31.70 $31.56 $31.66 $31.66 3,186,869
2024-06-06 $31.71 $31.78 $31.68 $31.77 $31.77 2,652,089
2024-06-05 $31.78 $31.78 $31.54 $31.73 $31.73 3,123,673
2024-06-04 $31.72 $31.84 $31.68 $31.68 $31.68 3,077,027
2024-06-03 $31.67 $31.76 $31.62 $31.74 $31.74 2,520,562
2024-05-31 $31.58 $31.78 $31.52 $31.75 $31.75 3,586,231
2024-05-30 $31.23 $31.52 $31.17 $31.46 $31.46 2,686,124
2024-05-29 $31.34 $31.38 $31.17 $31.19 $31.19 3,089,252
2024-05-28 $31.54 $31.64 $31.38 $31.47 $31.47 3,422,148
2024-05-24 $31.34 $31.53 $31.26 $31.50 $31.50 3,434,508
2024-05-23 $31.59 $31.63 $31.20 $31.26 $31.26 7,715,313
2024-05-22 $31.55 $31.66 $31.48 $31.51 $31.51 3,641,723
2024-05-21 $31.69 $31.76 $31.59 $31.60 $31.60 1,962,842
2024-05-20 $31.64 $31.70 $31.59 $31.66 $31.66 1,655,975
2024-05-17 $31.63 $31.66 $31.54 $31.63 $31.63 2,346,283
2024-05-16 $31.73 $31.78 $31.62 $31.67 $31.67 2,878,378
2024-05-15 $31.67 $31.76 $31.61 $31.76 $31.76 3,591,622
2024-05-14 $31.44 $31.58 $31.44 $31.45 $31.45 2,319,378
2024-05-13 $31.42 $31.55 $31.41 $31.43 $31.43 2,931,126
2024-05-10 $31.38 $31.43 $31.25 $31.40 $31.40 2,772,144
2024-05-09 $31.27 $31.41 $31.22 $31.38 $31.38 2,922,103
2024-05-08 $31.46 $31.56 $31.20 $31.29 $31.29 9,568,519
2024-05-07 $31.81 $31.82 $31.54 $31.55 $31.55 3,557,831
2024-05-06 $31.64 $31.74 $31.54 $31.67 $31.67 4,720,855
2024-05-03 $31.39 $31.56 $31.39 $31.54 $31.54 3,369,554
2024-05-02 $31.15 $31.33 $31.05 $31.19 $31.19 3,701,365
2024-05-01 $30.89 $31.18 $30.88 $31.14 $31.14 4,893,841
2024-04-30 $31.22 $31.32 $30.96 $30.96 $30.80 5,002,955
2024-04-29 $31.20 $31.38 $31.19 $31.32 $31.16 3,524,310
2024-04-26 $31.20 $31.35 $31.11 $31.13 $30.97 2,915,736
2024-04-25 $31.07 $31.21 $30.89 $31.08 $31.08 5,443,108
2024-04-24 $31.29 $31.40 $31.21 $31.34 $31.34 4,856,966
2024-04-23 $31.06 $31.38 $31.03 $31.35 $31.35 3,229,780
2024-04-22 $30.88 $31.10 $30.86 $31.05 $31.05 3,776,225
2024-04-19 $30.74 $30.94 $30.73 $30.90 $30.90 3,329,476
2024-04-18 $30.81 $30.89 $30.69 $30.72 $30.72 5,024,129
2024-04-17 $30.89 $31.04 $30.77 $30.79 $30.79 5,581,954
2024-04-16 $30.60 $30.85 $30.56 $30.65 $30.65 6,998,207
2024-04-15 $31.22 $31.30 $30.70 $30.72 $30.72 12,487,561
2024-04-12 $31.41 $31.49 $31.25 $31.25 $31.25 4,782,348
2024-04-11 $31.57 $31.61 $31.28 $31.47 $31.47 6,223,820
2024-04-10 $31.78 $31.85 $31.38 $31.50 $31.50 10,950,091
2024-04-09 $32.09 $32.12 $31.98 $32.00 $32.00 2,857,213
2024-04-08 $31.99 $32.09 $31.99 $32.00 $32.00 2,808,461
2024-04-05 $32.03 $32.14 $31.98 $32.06 $32.06 3,508,012
2024-04-04 $32.09 $32.20 $32.01 $32.08 $32.08 6,885,780
2024-04-03 $31.81 $32.01 $31.76 $32.00 $32.00 5,300,949
2024-04-02 $31.95 $31.99 $31.77 $31.90 $31.90 5,135,616
2024-04-01 $32.13 $32.22 $31.90 $32.14 $32.14 12,383,671
2024-03-28 $32.47 $32.53 $32.20 $32.23 $32.23 5,350,018
2024-03-27 $32.30 $32.46 $32.22 $32.41 $32.41 3,900,170
2024-03-26 $32.27 $32.38 $32.22 $32.25 $32.25 3,304,639
2024-03-25 $32.54 $32.54 $32.24 $32.27 $32.27 3,511,718
2024-03-22 $32.62 $32.66 $32.42 $32.42 $32.42 3,313,576
2024-03-21 $32.58 $32.64 $32.49 $32.54 $32.54 6,250,465
2024-03-20 $32.33 $32.45 $32.22 $32.45 $32.45 4,470,582
2024-03-19 $32.17 $32.30 $32.11 $32.29 $32.29 4,851,218
2024-03-18 $32.13 $32.18 $32.02 $32.14 $32.14 4,319,159
2024-03-15 $32.02 $32.10 $31.96 $32.10 $32.10 4,652,335
2024-03-14 $32.23 $32.26 $32.03 $32.03 $32.03 5,210,743
2024-03-13 $32.21 $32.35 $32.20 $32.29 $32.29 5,076,689
2024-03-12 $32.16 $32.26 $32.09 $32.25 $32.25 4,701,351
2024-03-11 $32.26 $32.29 $32.17 $32.17 $32.17 2,453,767
2024-03-08 $32.21 $32.29 $32.21 $32.23 $32.23 3,329,712
2024-03-07 $32.22 $32.22 $32.13 $32.20 $32.20 5,017,880
2024-03-06 $32.01 $32.13 $31.97 $32.05 $32.05 5,282,133
2024-03-05 $31.85 $31.96 $31.79 $31.96 $31.96 4,271,344
2024-03-04 $31.87 $31.97 $31.82 $31.83 $31.83 4,208,710
2024-03-01 $32.07 $32.07 $31.82 $31.94 $31.94 5,459,040
2024-02-29 $32.15 $32.23 $32.02 $32.18 $32.01 4,197,791
2024-02-28 $31.99 $32.11 $31.96 $32.02 $31.85 3,328,312
2024-02-27 $32.07 $32.09 $31.94 $31.98 $31.81 2,864,952
2024-02-26 $32.23 $32.23 $32.02 $32.06 $31.89 4,126,706
2024-02-23 $31.99 $32.18 $31.93 $32.17 $32.17 4,624,713
2024-02-22 $31.85 $31.94 $31.82 $31.92 $31.92 3,368,475
2024-02-21 $31.88 $31.94 $31.70 $31.75 $31.75 3,782,941
2024-02-20 $31.75 $31.90 $31.70 $31.83 $31.83 3,534,913
2024-02-16 $31.77 $31.85 $31.73 $31.77 $31.77 3,147,895
2024-02-15 $31.87 $31.97 $31.75 $31.89 $31.89 4,289,785
2024-02-14 $31.68 $31.84 $31.68 $31.78 $31.78 3,895,165
2024-02-13 $31.83 $31.84 $31.56 $31.63 $31.63 5,432,458
2024-02-12 $32.00 $32.10 $31.96 $32.09 $32.09 5,302,874
2024-02-09 $31.79 $31.99 $31.72 $31.96 $31.96 3,536,642
2024-02-08 $31.69 $31.81 $31.60 $31.81 $31.81 4,640,663
2024-02-07 $31.80 $31.80 $31.60 $31.70 $31.70 3,924,170
2024-02-06 $31.65 $31.74 $31.61 $31.68 $31.68 4,722,426
2024-02-05 $31.88 $31.88 $31.60 $31.63 $31.63 4,871,031
2024-02-02 $31.93 $32.01 $31.88 $31.98 $31.98 4,780,816
2024-02-01 $31.98 $32.11 $31.73 $32.11 $32.11 7,123,422
2024-01-31 $32.06 $32.19 $32.06 $32.06 $31.88 5,322,452
2024-01-30 $32.12 $32.22 $32.04 $32.18 $32.00 3,685,160
2024-01-29 $32.08 $32.12 $31.97 $32.10 $31.92 4,038,718
2024-01-26 $31.95 $32.05 $31.87 $31.99 $31.82 5,272,213
2024-01-25 $31.78 $31.98 $31.71 $31.96 $31.79 5,195,030
2024-01-24 $31.66 $31.69 $31.56 $31.68 $31.51 3,979,160
2024-01-23 $31.58 $31.64 $31.52 $31.57 $31.40 3,806,413
2024-01-22 $31.56 $31.63 $31.49 $31.61 $31.44 4,434,579
2024-01-19 $31.27 $31.50 $31.13 $31.49 $31.32 5,690,645
2024-01-18 $31.40 $31.41 $31.17 $31.25 $31.08 6,160,299
2024-01-17 $31.39 $31.45 $31.30 $31.33 $31.16 5,957,599
2024-01-16 $31.50 $31.57 $31.39 $31.45 $31.28 4,983,100
2024-01-12 $31.57 $31.62 $31.48 $31.58 $31.41 2,756,974
2024-01-11 $31.40 $31.55 $31.40 $31.51 $31.34 5,363,212
2024-01-10 $31.48 $31.58 $31.43 $31.44 $31.27 3,038,786
2024-01-09 $31.34 $31.49 $31.32 $31.42 $31.25 3,509,865
2024-01-08 $31.24 $31.42 $31.16 $31.41 $31.24 4,379,490
2024-01-05 $31.06 $31.31 $31.06 $31.12 $30.95 4,554,261
2024-01-04 $31.08 $31.22 $31.06 $31.12 $30.95 3,877,288
2024-01-03 $31.07 $31.24 $30.87 $31.16 $30.99 7,285,193
2024-01-02 $31.09 $31.21 $31.02 $31.15 $30.98 4,400,577
2023-12-29 $31.33 $31.33 $31.16 $31.19 $31.02 4,893,179
2023-12-28 $31.38 $31.49 $31.30 $31.31 $31.14 4,403,751
2023-12-27 $31.31 $31.42 $31.25 $31.40 $31.23 6,579,407
2023-12-26 $31.26 $31.37 $31.21 $31.25 $31.07 4,891,105
2023-12-22 $31.27 $31.32 $31.17 $31.23 $31.06 3,057,013
2023-12-21 $31.20 $31.28 $31.12 $31.19 $31.02 5,486,718
2023-12-20 $31.17 $31.27 $31.09 $31.11 $30.94 6,222,069
2023-12-19 $31.00 $31.14 $30.96 $31.12 $30.95 4,627,961
2023-12-18 $30.98 $31.06 $30.88 $30.95 $30.78 4,890,066
2023-12-15 $31.15 $31.24 $31.00 $31.05 $30.88 7,332,462
2023-12-14 $31.04 $31.25 $30.99 $31.18 $31.00 11,062,584
2023-12-13 $30.60 $31.01 $30.51 $30.97 $30.61 6,145,165
2023-12-12 $30.53 $30.60 $30.42 $30.54 $30.19 4,362,347
2023-12-11 $30.62 $30.62 $30.34 $30.53 $30.18 5,717,830
2023-12-08 $30.57 $30.71 $30.53 $30.66 $30.31 4,632,799
2023-12-07 $30.73 $30.87 $30.70 $30.72 $30.36 5,442,850
2023-12-06 $30.72 $30.79 $30.62 $30.70 $30.34 3,598,017
2023-12-05 $30.73 $30.77 $30.64 $30.65 $30.30 3,793,941
2023-12-04 $30.73 $30.83 $30.57 $30.62 $30.27 3,707,295
2023-12-01 $30.55 $30.83 $30.47 $30.82 $30.82 4,899,401
2023-11-30 $30.56 $30.71 $30.46 $30.66 $30.49 5,550,411
2023-11-29 $30.38 $30.55 $30.37 $30.52 $30.35 4,192,146
2023-11-28 $30.18 $30.35 $30.14 $30.29 $30.11 4,390,032
2023-11-27 $30.01 $30.21 $30.01 $30.19 $30.01 3,591,607
2023-11-24 $29.91 $30.04 $29.88 $29.98 $29.98 1,482,136
2023-11-22 $30.16 $30.17 $29.83 $29.94 $29.94 5,981,611
2023-11-21 $30.15 $30.20 $30.03 $30.10 $30.10 3,000,495
2023-11-20 $30.15 $30.23 $30.15 $30.20 $30.20 3,413,630
2023-11-17 $30.24 $30.29 $30.14 $30.15 $30.15 3,530,675
2023-11-16 $30.11 $30.19 $30.05 $30.13 $30.13 3,399,704
2023-11-15 $30.05 $30.15 $29.98 $30.07 $30.07 4,955,849
2023-11-14 $30.08 $30.30 $30.00 $30.08 $30.08 5,661,892
2023-11-13 $29.48 $29.72 $29.40 $29.69 $29.69 3,778,213
2023-11-10 $29.54 $29.61 $29.46 $29.53 $29.53 3,752,508
2023-11-09 $29.74 $29.77 $29.41 $29.45 $29.45 5,506,131
2023-11-08 $29.80 $29.88 $29.70 $29.76 $29.76 4,327,776
2023-11-07 $29.92 $29.92 $29.70 $29.74 $29.74 3,761,728
2023-11-06 $29.97 $29.97 $29.78 $29.82 $29.82 6,939,273
2023-11-03 $29.76 $30.03 $29.75 $29.99 $29.99 7,896,130
2023-11-02 $29.21 $29.59 $29.15 $29.52 $29.52 8,673,083
2023-11-01 $28.56 $28.94 $28.50 $28.93 $28.93 5,922,834
2023-10-31 $28.55 $28.65 $28.50 $28.58 $28.41 4,016,573
2023-10-30 $28.51 $28.55 $28.38 $28.46 $28.29 2,953,870
2023-10-27 $28.57 $28.66 $28.38 $28.43 $28.26 3,014,172
2023-10-26 $28.58 $28.73 $28.56 $28.58 $28.41 3,579,601
2023-10-25 $28.71 $28.74 $28.52 $28.56 $28.39 4,681,708
2023-10-24 $28.60 $28.88 $28.56 $28.82 $28.65 6,154,271
2023-10-23 $28.41 $28.57 $28.32 $28.56 $28.39 7,471,132
2023-10-20 $28.39 $28.55 $28.15 $28.51 $28.34 5,798,082
2023-10-19 $28.60 $28.73 $28.29 $28.34 $28.17 7,897,151
2023-10-18 $28.66 $28.72 $28.50 $28.64 $28.47 6,438,280
2023-10-17 $28.76 $28.89 $28.66 $28.75 $28.58 5,297,010
2023-10-16 $28.96 $29.00 $28.74 $28.94 $28.77 5,314,920
2023-10-13 $29.15 $29.25 $28.85 $28.92 $28.75 4,081,090
2023-10-12 $29.26 $29.30 $28.99 $29.02 $28.85 4,167,725
2023-10-11 $29.36 $29.40 $29.18 $29.31 $29.13 4,456,343
2023-10-10 $29.00 $29.28 $28.96 $29.17 $29.00 3,943,664
2023-10-09 $28.96 $29.12 $28.81 $29.05 $28.88 2,742,706
2023-10-06 $28.78 $28.99 $28.63 $28.88 $28.70 3,844,500
2023-10-05 $29.04 $29.08 $28.92 $28.98 $28.80 3,714,489
2023-10-04 $29.23 $29.27 $28.95 $29.00 $28.83 6,089,199
2023-10-03 $29.49 $29.51 $28.92 $29.05 $28.88 8,065,448
2023-10-02 $29.90 $29.96 $29.59 $29.62 $29.44 4,568,744
2023-09-29 $30.25 $30.36 $30.14 $30.15 $29.81 5,206,399
2023-09-28 $29.92 $30.17 $29.87 $30.15 $29.81 5,854,248
2023-09-27 $30.11 $30.15 $29.85 $30.06 $29.71 5,197,650
2023-09-26 $30.22 $30.26 $29.98 $30.04 $29.70 3,683,465
2023-09-25 $30.18 $30.27 $30.10 $30.24 $29.89 3,245,513
2023-09-22 $30.32 $30.38 $30.22 $30.32 $29.98 2,708,360
2023-09-21 $30.42 $30.42 $30.15 $30.21 $29.87 6,007,387
2023-09-20 $30.69 $30.78 $30.61 $30.62 $30.27 2,623,132
2023-09-19 $30.58 $30.67 $30.55 $30.63 $30.28 2,809,753
2023-09-18 $30.51 $30.63 $30.46 $30.62 $30.27 2,805,376
2023-09-15 $30.51 $30.56 $30.45 $30.51 $30.51 2,882,130
2023-09-14 $30.50 $30.57 $30.45 $30.53 $30.53 2,214,901
2023-09-13 $30.36 $30.44 $30.31 $30.42 $30.42 1,811,132
2023-09-12 $30.33 $30.41 $30.30 $30.34 $30.34 1,561,295
2023-09-11 $30.48 $30.49 $30.35 $30.37 $30.37 2,062,839
2023-09-08 $30.39 $30.49 $30.37 $30.45 $30.45 1,775,893
2023-09-07 $30.25 $30.43 $30.24 $30.32 $30.32 1,800,826
2023-09-06 $30.47 $30.49 $30.30 $30.35 $30.35 2,169,188
2023-09-05 $30.57 $30.60 $30.40 $30.43 $30.43 2,277,118
2023-09-01 $30.64 $30.67 $30.50 $30.66 $30.66 3,019,380
2023-08-31 $30.55 $30.81 $30.55 $30.75 $30.60 4,526,839
2023-08-30 $30.47 $30.57 $30.47 $30.53 $30.37 2,834,341
2023-08-29 $30.34 $30.52 $30.31 $30.50 $30.34 2,747,561
2023-08-28 $30.35 $30.39 $30.27 $30.31 $30.16 1,651,404
2023-08-25 $30.16 $30.29 $30.05 $30.22 $30.07 3,109,757
2023-08-24 $30.29 $30.35 $30.11 $30.14 $29.98 2,724,948
2023-08-23 $30.10 $30.29 $30.08 $30.28 $30.12 2,565,810
2023-08-22 $30.02 $30.07 $29.97 $30.00 $29.85 2,617,723
2023-08-21 $30.07 $30.10 $29.92 $29.99 $29.84 4,770,321
2023-08-18 $30.15 $30.23 $30.10 $30.14 $29.98 2,951,037
2023-08-17 $30.27 $30.34 $30.09 $30.19 $30.04 3,346,430
2023-08-16 $30.35 $30.43 $30.23 $30.30 $30.15 4,558,761
2023-08-15 $30.63 $30.63 $30.43 $30.47 $30.32 2,083,336
2023-08-14 $30.63 $30.69 $30.58 $30.68 $30.53 1,877,137
2023-08-11 $30.60 $30.70 $30.54 $30.70 $30.55 1,937,687
2023-08-10 $30.82 $30.83 $30.60 $30.64 $30.49 2,187,430
2023-08-09 $30.77 $30.81 $30.66 $30.71 $30.56 2,160,110
2023-08-08 $30.67 $30.76 $30.64 $30.71 $30.56 2,273,247
2023-08-07 $30.81 $30.84 $30.70 $30.75 $30.60 2,678,202
2023-08-04 $30.55 $30.84 $30.54 $30.69 $30.53 3,003,654
2023-08-03 $30.51 $30.63 $30.43 $30.48 $30.33 3,370,157
2023-08-02 $30.70 $30.75 $30.53 $30.74 $30.58 3,374,829
2023-08-01 $30.99 $31.10 $30.80 $30.88 $30.73 3,435,585
2023-07-31 $31.10 $31.29 $31.08 $31.22 $30.91 3,239,572
2023-07-28 $31.04 $31.12 $30.89 $31.02 $30.71 2,502,568
2023-07-27 $31.25 $31.30 $30.89 $30.92 $30.61 3,724,363
2023-07-26 $31.04 $31.21 $31.00 $31.16 $30.84 3,735,150
2023-07-25 $30.92 $30.97 $30.86 $30.96 $30.65 2,612,176
2023-07-24 $30.93 $30.98 $30.90 $30.94 $30.63 1,675,855
2023-07-21 $30.91 $30.98 $30.86 $30.88 $30.57 1,954,167
2023-07-20 $30.88 $30.88 $30.76 $30.82 $30.51 2,302,743
2023-07-19 $30.89 $30.95 $30.85 $30.94 $30.62 2,249,549
2023-07-18 $30.64 $30.82 $30.63 $30.79 $30.48 2,514,761
2023-07-17 $30.87 $30.88 $30.55 $30.62 $30.31 2,810,521
2023-07-14 $31.08 $31.09 $30.75 $30.84 $30.53 3,425,947
2023-07-13 $31.06 $31.08 $30.99 $31.03 $30.72 3,064,606
2023-07-12 $31.01 $31.02 $30.90 $30.93 $30.61 3,069,525
2023-07-11 $30.74 $30.86 $30.67 $30.83 $30.52 2,784,061
2023-07-10 $30.54 $30.73 $30.54 $30.65 $30.34 5,107,206
2023-07-07 $30.33 $30.66 $30.32 $30.58 $30.27 3,675,154
2023-07-06 $30.72 $30.74 $30.23 $30.43 $30.12 5,731,371
2023-07-05 $30.95 $31.11 $30.90 $30.90 $30.59 2,958,701
2023-07-03 $30.84 $31.07 $30.77 $31.06 $30.74 1,782,844
2023-06-30 $30.70 $30.94 $30.68 $30.93 $30.46 3,047,458
2023-06-29 $30.65 $30.66 $30.50 $30.65 $30.19 3,168,421
2023-06-28 $30.66 $30.73 $30.63 $30.69 $30.22 2,833,425
2023-06-27 $30.64 $30.74 $30.56 $30.64 $30.18 4,762,623
2023-06-26 $30.55 $30.69 $30.48 $30.59 $30.13 2,486,956
2023-06-23 $30.38 $30.55 $30.34 $30.45 $30.45 1,745,329
2023-06-22 $30.56 $30.56 $30.42 $30.46 $30.46 2,693,411
2023-06-21 $30.50 $30.62 $30.34 $30.53 $30.53 2,846,475
2023-06-20 $30.59 $30.66 $30.41 $30.47 $30.47 2,906,312
2023-06-16 $30.69 $30.72 $30.57 $30.59 $30.59 2,173,791
2023-06-15 $30.54 $30.66 $30.51 $30.64 $30.64 2,512,803
2023-06-14 $30.72 $30.74 $30.38 $30.51 $30.51 4,025,143
2023-06-13 $30.74 $30.84 $30.63 $30.67 $30.67 3,076,850
2023-06-12 $30.78 $30.83 $30.52 $30.69 $30.69 3,285,574
2023-06-09 $30.87 $30.87 $30.70 $30.71 $30.71 3,362,878
2023-06-08 $30.92 $30.93 $30.76 $30.80 $30.80 3,034,988
2023-06-07 $30.99 $31.06 $30.84 $30.84 $30.84 3,171,748
2023-06-06 $30.80 $30.98 $30.72 $30.93 $30.93 3,533,337
2023-06-05 $30.91 $30.91 $30.69 $30.77 $30.77 2,718,487
2023-06-02 $30.50 $30.93 $30.50 $30.89 $30.89 5,569,586
2023-06-01 $30.37 $30.56 $30.23 $30.46 $30.46 3,137,234
2023-05-31 $30.27 $30.48 $30.25 $30.46 $30.30 2,568,872
2023-05-30 $30.28 $30.36 $30.18 $30.33 $30.17 2,691,579
2023-05-26 $30.02 $30.18 $29.94 $30.14 $29.98 2,505,951
2023-05-25 $30.17 $30.20 $29.87 $29.96 $29.80 2,385,807
2023-05-24 $30.02 $30.16 $29.98 $30.13 $29.97 2,858,683
2023-05-23 $30.14 $30.27 $30.09 $30.11 $29.95 2,879,718
2023-05-22 $30.14 $30.21 $30.01 $30.19 $30.03 3,625,525
2023-05-19 $30.13 $30.14 $29.84 $30.00 $29.84 2,796,548
2023-05-18 $30.00 $30.19 $29.93 $30.02 $29.86 3,575,126
2023-05-17 $29.54 $30.06 $29.52 $30.02 $29.85 5,360,063
2023-05-16 $29.67 $29.78 $29.41 $29.43 $29.27 2,579,507
2023-05-15 $29.60 $29.84 $29.55 $29.71 $29.55 3,481,348
2023-05-12 $29.80 $29.83 $29.63 $29.77 $29.61 1,850,336
2023-05-11 $29.81 $29.81 $29.62 $29.72 $29.56 4,384,928
2023-05-10 $29.95 $30.03 $29.78 $29.89 $29.73 4,453,350
2023-05-09 $29.75 $29.76 $29.41 $29.71 $29.55 4,288,582
2023-05-08 $29.90 $29.90 $29.72 $29.79 $29.63 2,953,985
2023-05-05 $29.78 $29.96 $29.70 $29.76 $29.60 5,906,700
2023-05-04 $29.79 $29.83 $29.18 $29.33 $29.17 9,556,862
2023-05-03 $30.53 $30.61 $29.97 $30.00 $29.84 9,169,174
2023-05-02 $30.85 $30.94 $30.36 $30.48 $30.32 5,853,997
2023-05-01 $31.21 $31.26 $30.89 $30.96 $30.79 3,539,959
2023-04-28 $31.21 $31.38 $31.15 $31.37 $31.03 4,502,501
2023-04-27 $30.99 $31.24 $30.98 $31.18 $30.84 2,331,955
2023-04-26 $31.06 $31.21 $30.88 $30.93 $30.59 3,319,333
2023-04-25 $31.39 $31.39 $31.05 $31.08 $30.74 4,660,570
2023-04-24 $31.47 $31.50 $31.41 $31.45 $31.11 2,208,749
2023-04-21 $31.43 $31.50 $31.36 $31.46 $31.12 1,795,901
2023-04-20 $31.36 $31.42 $31.33 $31.37 $31.03 1,484,008
2023-04-19 $31.26 $31.44 $31.25 $31.41 $31.06 2,713,840
2023-04-18 $31.32 $31.39 $31.30 $31.32 $30.98 3,614,167
2023-04-17 $31.36 $31.44 $31.25 $31.27 $30.93 4,131,597
2023-04-14 $31.38 $31.45 $31.23 $31.36 $31.36 4,079,584
2023-04-13 $31.41 $31.43 $31.27 $31.38 $31.38 2,469,003
2023-04-12 $31.52 $31.52 $31.14 $31.24 $31.24 3,073,786
2023-04-11 $31.05 $31.34 $31.05 $31.26 $31.26 3,915,990
2023-04-10 $31.03 $31.10 $30.95 $31.05 $31.05 2,574,105
2023-04-06 $30.92 $31.12 $30.84 $31.08 $31.08 2,838,341
2023-04-05 $30.97 $30.99 $30.89 $30.91 $30.91 3,201,204
2023-04-04 $31.11 $31.15 $30.91 $30.97 $30.97 3,207,032
2023-04-03 $31.10 $31.19 $30.87 $31.16 $31.16 6,055,174
2023-03-31 $30.99 $31.25 $30.99 $31.22 $31.04 3,617,206
2023-03-30 $30.84 $30.99 $30.76 $30.94 $30.76 3,609,540
2023-03-29 $30.64 $30.84 $30.56 $30.70 $30.52 3,406,340
2023-03-28 $30.34 $30.55 $30.24 $30.45 $30.27 2,839,961
2023-03-27 $30.42 $30.64 $30.21 $30.29 $30.11 3,860,189
2023-03-24 $29.87 $30.08 $29.71 $30.05 $29.87 3,830,679
2023-03-23 $30.50 $30.59 $29.88 $29.92 $29.74 3,603,628
2023-03-22 $30.39 $30.61 $30.26 $30.26 $30.08 3,130,639
2023-03-21 $30.26 $30.44 $30.16 $30.37 $30.19 3,116,563
2023-03-20 $30.25 $30.40 $29.80 $29.86 $29.68 4,090,172
2023-03-17 $30.61 $30.82 $30.08 $30.18 $30.00 4,430,413
2023-03-16 $30.01 $31.15 $29.96 $30.91 $30.73 8,106,656
2023-03-15 $30.04 $30.44 $29.92 $30.12 $29.94 8,057,068
2023-03-14 $30.87 $31.20 $30.55 $30.73 $30.55 7,903,402
2023-03-13 $30.42 $30.60 $29.63 $30.00 $30.00 10,993,368
2023-03-10 $31.65 $31.72 $30.88 $31.18 $31.18 10,328,600
2023-03-09 $32.32 $32.35 $31.63 $31.71 $31.71 4,618,441
2023-03-08 $32.37 $32.45 $32.28 $32.28 $32.28 3,408,667
2023-03-07 $32.58 $32.59 $32.26 $32.28 $32.28 4,414,473
2023-03-06 $32.59 $32.67 $32.47 $32.54 $32.54 4,179,413
2023-03-03 $32.40 $32.55 $32.33 $32.50 $32.50 2,826,848
2023-03-02 $32.19 $32.28 $32.05 $32.23 $32.23 3,529,195
2023-03-01 $32.54 $32.54 $32.20 $32.36 $32.36 3,713,184
2023-02-28 $32.59 $32.70 $32.42 $32.70 $32.70 3,954,369
2023-02-27 $32.68 $32.82 $32.56 $32.62 $32.62 4,413,543
2023-02-24 $32.46 $32.60 $32.40 $32.56 $32.56 3,441,057
2023-02-23 $32.57 $32.79 $32.48 $32.74 $32.74 4,503,166
2023-02-22 $32.11 $32.56 $32.11 $32.48 $32.48 4,323,525
2023-02-21 $32.66 $32.74 $32.09 $32.10 $32.10 11,420,315
2023-02-17 $32.89 $32.92 $32.72 $32.90 $32.90 3,886,418
2023-02-16 $33.04 $33.10 $32.88 $32.96 $32.96 4,216,216
2023-02-15 $33.15 $33.23 $33.07 $33.23 $33.23 2,530,055
2023-02-14 $33.07 $33.24 $32.98 $33.17 $33.17 4,683,570
2023-02-13 $32.92 $33.14 $32.88 $33.13 $33.13 2,338,091
2023-02-10 $32.83 $32.94 $32.74 $32.89 $32.89 3,760,269
2023-02-09 $33.28 $33.31 $32.88 $32.89 $32.89 3,849,126
2023-02-08 $33.03 $33.17 $32.90 $33.13 $33.13 6,943,454
2023-02-07 $33.14 $33.20 $32.85 $33.11 $33.11 7,925,999
2023-02-06 $33.30 $33.32 $33.05 $33.17 $33.17 4,752,616
2023-02-03 $33.69 $33.70 $33.34 $33.46 $33.46 3,169,707
2023-02-02 $33.73 $33.90 $33.69 $33.81 $33.81 4,670,251
2023-02-01 $33.45 $33.66 $33.32 $33.60 $33.60 4,726,357
2023-01-31 $33.43 $33.61 $33.42 $33.60 $33.41 3,679,235
2023-01-30 $33.28 $33.49 $33.22 $33.40 $33.40 4,122,084
2023-01-27 $33.34 $33.41 $33.28 $33.39 $33.39 3,247,265
2023-01-26 $33.31 $33.36 $33.00 $33.35 $33.35 3,127,707
2023-01-25 $32.97 $33.20 $32.96 $33.17 $33.17 2,298,296
2023-01-24 $33.20 $33.25 $33.13 $33.14 $33.14 2,306,475
2023-01-23 $32.95 $33.21 $32.92 $33.21 $33.21 3,266,459
2023-01-20 $32.88 $32.95 $32.76 $32.95 $32.95 4,594,761
2023-01-19 $32.83 $32.94 $32.70 $32.87 $32.87 2,545,694
2023-01-18 $33.08 $33.23 $32.74 $32.87 $32.87 4,573,855
2023-01-17 $32.57 $32.89 $32.57 $32.86 $32.86 4,860,880
2023-01-13 $32.34 $32.58 $32.30 $32.53 $32.53 2,930,653
2023-01-12 $32.39 $32.50 $32.22 $32.44 $32.44 9,174,114
2023-01-11 $32.12 $32.30 $32.12 $32.30 $32.30 3,283,873
2023-01-10 $31.98 $32.12 $31.88 $32.03 $32.03 2,410,218
2023-01-09 $32.05 $32.15 $31.87 $31.95 $31.95 4,048,046
2023-01-06 $31.64 $31.97 $31.58 $31.92 $31.92 4,540,999
2023-01-05 $31.18 $31.54 $31.09 $31.46 $31.46 3,975,464
2023-01-04 $30.78 $31.35 $30.78 $31.33 $31.33 4,580,567
2023-01-03 $30.73 $30.81 $30.54 $30.68 $30.68 3,965,437
2022-12-30 $30.26 $30.55 $30.25 $30.53 $30.53 5,881,533
2022-12-29 $30.42 $30.57 $30.35 $30.45 $30.45 4,800,472
2022-12-28 $30.55 $30.64 $30.28 $30.35 $30.35 5,293,529
2022-12-27 $30.65 $30.75 $30.43 $30.56 $30.56 5,195,097
2022-12-23 $30.72 $30.89 $30.65 $30.74 $30.74 3,699,543
2022-12-22 $31.03 $31.06 $30.62 $30.75 $30.75 5,587,026
2022-12-21 $31.13 $31.24 $31.08 $31.08 $31.08 4,328,086
2022-12-20 $31.03 $31.18 $30.97 $31.01 $31.01 5,118,679
2022-12-19 $31.15 $31.22 $31.09 $31.13 $31.13 3,677,843
2022-12-16 $31.03 $31.25 $31.01 $31.23 $31.23 4,059,263
2022-12-15 $31.40 $31.46 $31.21 $31.24 $31.24 5,276,836
2022-12-14 $31.70 $31.85 $31.55 $31.71 $31.47 5,264,509
2022-12-13 $31.91 $31.92 $31.61 $31.72 $31.48 5,452,162
2022-12-12 $31.33 $31.43 $31.21 $31.40 $31.16 4,900,176
2022-12-09 $31.43 $31.62 $31.28 $31.28 $31.04 4,691,664
2022-12-08 $31.83 $31.88 $31.55 $31.58 $31.34 5,159,132
2022-12-07 $31.69 $31.82 $31.64 $31.72 $31.48 4,684,896
2022-12-06 $31.80 $31.92 $31.50 $31.66 $31.42 5,161,763
2022-12-05 $32.23 $32.23 $31.75 $31.75 $31.51 6,594,994
2022-12-02 $31.93 $32.30 $31.90 $32.28 $32.28 3,357,549
2022-12-01 $31.87 $32.19 $31.85 $32.15 $32.15 5,162,373
2022-11-30 $31.38 $31.95 $31.33 $31.85 $31.68 5,427,933
2022-11-29 $31.66 $31.79 $31.36 $31.40 $31.23 6,674,728
2022-11-28 $31.82 $31.96 $31.75 $31.77 $31.60 5,001,498
2022-11-25 $31.77 $31.95 $31.77 $31.93 $31.76 1,106,866
2022-11-23 $31.71 $31.89 $31.71 $31.85 $31.68 2,522,721
2022-11-22 $31.68 $31.72 $31.59 $31.70 $31.53 2,939,769
2022-11-21 $31.64 $31.72 $31.54 $31.54 $31.37 3,375,070
2022-11-18 $31.74 $31.74 $31.55 $31.58 $31.41 2,462,733
2022-11-17 $31.52 $31.65 $31.45 $31.58 $31.41 3,896,199
2022-11-16 $31.78 $31.94 $31.78 $31.80 $31.63 4,127,979
2022-11-15 $31.75 $32.03 $31.70 $31.86 $31.69 5,598,490
2022-11-14 $31.76 $31.92 $31.40 $31.43 $31.26 4,435,882
2022-11-11 $31.70 $32.03 $31.60 $31.85 $31.68 4,195,609
2022-11-10 $30.81 $31.75 $30.81 $31.67 $31.50 9,095,022
2022-11-09 $30.50 $30.58 $30.17 $30.31 $30.15 5,266,772
2022-11-08 $30.14 $30.59 $30.11 $30.57 $30.41 4,167,341
2022-11-07 $30.06 $30.19 $29.94 $30.11 $29.95 4,164,162
2022-11-04 $30.11 $30.25 $29.91 $29.95 $29.79 5,254,843
2022-11-03 $29.97 $30.11 $29.91 $30.02 $29.86 5,855,833
2022-11-02 $30.30 $30.60 $30.05 $30.17 $30.01 6,985,998
2022-11-01 $30.60 $30.70 $30.24 $30.25 $30.09 6,189,689
2022-10-31 $30.78 $30.78 $30.51 $30.51 $30.18 3,081,453
2022-10-28 $30.51 $30.80 $30.51 $30.80 $30.46 3,009,349
2022-10-27 $30.66 $30.79 $30.49 $30.61 $30.28 4,022,102
2022-10-26 $30.46 $30.81 $30.43 $30.61 $30.28 4,725,222
2022-10-25 $30.24 $30.50 $30.18 $30.50 $30.17 3,379,728
2022-10-24 $30.01 $30.22 $30.00 $30.10 $29.77 3,147,023
2022-10-21 $29.89 $30.09 $29.79 $30.01 $29.68 4,490,615
2022-10-20 $30.48 $30.52 $30.02 $30.13 $29.80 3,598,699
2022-10-19 $30.62 $30.68 $30.36 $30.55 $30.22 4,132,777
2022-10-18 $30.82 $30.94 $30.68 $30.75 $30.42 3,673,205
2022-10-17 $30.79 $30.96 $30.65 $30.69 $30.36 2,907,566
2022-10-14 $30.91 $30.93 $30.53 $30.60 $30.27 4,971,011
2022-10-13 $30.22 $30.78 $30.17 $30.70 $30.37 5,556,476
2022-10-12 $30.77 $30.89 $30.66 $30.74 $30.41 3,766,346
2022-10-11 $31.00 $31.10 $30.85 $30.98 $30.64 3,276,820
2022-10-10 $31.45 $31.45 $30.98 $31.09 $31.09 3,258,608
2022-10-07 $31.49 $31.51 $31.29 $31.31 $31.31 3,062,846
2022-10-06 $31.84 $31.93 $31.59 $31.60 $31.60 2,833,730
2022-10-05 $32.04 $32.05 $31.81 $31.81 $31.81 2,977,790
2022-10-04 $32.03 $32.28 $32.01 $32.18 $32.18 3,801,646
2022-10-03 $31.77 $32.00 $31.67 $31.89 $31.89 3,567,109
2022-09-30 $31.65 $31.81 $31.49 $31.67 $31.67 5,655,628
2022-09-29 $31.76 $31.81 $31.36 $31.70 $31.70 4,893,274
2022-09-28 $31.58 $31.97 $31.54 $31.94 $31.94 5,126,186
2022-09-27 $31.49 $31.60 $31.36 $31.51 $31.51 5,975,333
2022-09-26 $31.50 $31.71 $31.33 $31.40 $31.40 3,570,081
2022-09-23 $31.86 $31.92 $31.51 $31.63 $31.63 5,067,801
2022-09-22 $32.26 $32.35 $32.02 $32.04 $32.04 4,138,124
2022-09-21 $32.52 $32.68 $32.41 $32.43 $32.43 3,770,371
2022-09-20 $32.55 $32.57 $32.35 $32.36 $32.36 3,282,933
2022-09-19 $32.46 $32.79 $32.45 $32.69 $32.69 3,238,563
2022-09-16 $32.57 $32.78 $32.47 $32.66 $32.66 3,702,808
2022-09-15 $32.94 $33.10 $32.78 $32.78 $32.78 5,164,896
2022-09-14 $32.91 $33.15 $32.86 $33.01 $33.01 3,050,139
2022-09-13 $32.98 $33.11 $32.91 $32.91 $32.91 3,297,961
2022-09-12 $33.24 $33.48 $33.24 $33.39 $33.39 2,552,662
2022-09-09 $32.95 $33.26 $32.87 $33.14 $33.14 3,554,413
2022-09-08 $32.82 $33.09 $32.78 $32.83 $32.83 3,233,594
2022-09-07 $32.63 $32.99 $32.63 $32.98 $32.98 3,846,258
2022-09-06 $32.95 $32.97 $32.61 $32.65 $32.65 3,280,119
2022-09-02 $32.98 $33.13 $32.82 $32.98 $32.98 2,823,652
2022-09-01 $32.94 $32.98 $32.62 $32.84 $32.84 5,064,960
2022-08-31 $33.50 $33.59 $33.14 $33.29 $33.14 3,588,697
2022-08-30 $33.63 $33.71 $33.36 $33.41 $33.26 3,987,262
2022-08-29 $33.49 $33.72 $33.44 $33.57 $33.42 3,027,239
2022-08-26 $34.03 $34.16 $33.67 $33.67 $33.52 3,190,635
2022-08-25 $33.78 $34.13 $33.67 $34.03 $33.87 3,802,818
2022-08-24 $33.49 $33.89 $33.39 $33.61 $33.46 4,884,110
2022-08-23 $33.97 $34.14 $33.12 $33.50 $33.35 8,135,870
2022-08-22 $34.21 $34.23 $33.91 $34.01 $33.85 5,577,484
2022-08-19 $34.54 $34.54 $34.33 $34.40 $34.24 2,878,373
2022-08-18 $34.61 $34.76 $34.55 $34.74 $34.58 3,644,680
2022-08-17 $34.99 $35.01 $34.58 $34.63 $34.47 5,736,114
2022-08-16 $35.18 $35.20 $35.02 $35.17 $35.01 4,186,387
2022-08-15 $35.04 $35.26 $35.04 $35.23 $35.07 2,661,483
2022-08-12 $35.02 $35.16 $34.89 $35.13 $34.97 3,470,507
2022-08-11 $35.16 $35.18 $34.90 $34.97 $34.81 5,436,328
2022-08-10 $34.96 $35.11 $34.93 $35.04 $34.88 3,553,313
2022-08-09 $35.01 $35.05 $34.57 $34.70 $34.54 4,014,163
2022-08-08 $35.09 $35.18 $34.95 $35.07 $34.91 3,167,738
2022-08-05 $35.17 $35.19 $34.90 $34.98 $34.82 3,184,622
2022-08-04 $35.34 $35.40 $35.16 $35.35 $35.19 3,596,122
2022-08-03 $35.06 $35.35 $35.04 $35.35 $35.19 4,012,866
2022-08-02 $34.61 $35.13 $34.52 $35.02 $34.86 5,454,996
2022-08-01 $34.62 $34.76 $34.50 $34.74 $34.58 3,393,883
2022-07-29 $34.39 $34.78 $34.36 $34.77 $34.45 4,341,002
2022-07-28 $34.17 $34.35 $34.04 $34.35 $34.03 2,739,922
2022-07-27 $33.95 $34.16 $33.85 $34.16 $33.84 2,915,157
2022-07-26 $33.87 $33.97 $33.84 $33.89 $33.58 2,290,366
2022-07-25 $33.89 $33.96 $33.83 $33.95 $33.64 2,035,906
2022-07-22 $33.84 $34.03 $33.82 $33.95 $33.64 2,594,701
2022-07-21 $33.56 $33.79 $33.56 $33.76 $33.45 2,013,478
2022-07-20 $33.52 $33.69 $33.47 $33.64 $33.33 3,648,874
2022-07-19 $33.30 $33.52 $33.30 $33.46 $33.15 2,154,848
2022-07-18 $33.41 $33.45 $33.21 $33.24 $32.93 2,048,129
2022-07-15 $33.11 $33.35 $33.11 $33.30 $32.99 3,382,823
2022-07-14 $32.94 $33.07 $32.82 $33.02 $32.71 2,837,055
2022-07-13 $32.82 $33.19 $32.82 $33.18 $32.87 2,322,067
2022-07-12 $33.22 $33.40 $33.14 $33.15 $32.84 2,680,080
2022-07-11 $33.21 $33.28 $33.14 $33.19 $32.88 1,832,802
2022-07-08 $33.16 $33.30 $33.06 $33.30 $32.99 3,280,275
2022-07-07 $32.81 $33.21 $32.81 $33.18 $32.87 2,663,484
2022-07-06 $33.05 $33.10 $32.73 $32.73 $32.43 3,694,134
2022-07-05 $32.98 $33.01 $32.73 $32.93 $32.63 2,752,593
2022-07-01 $32.68 $33.05 $32.68 $33.02 $32.71 2,724,207
2022-06-30 $32.80 $32.98 $32.71 $32.88 $32.45 2,920,248
2022-06-29 $32.89 $32.93 $32.76 $32.91 $32.48 2,199,176
2022-06-28 $33.02 $33.13 $32.83 $32.83 $32.40 2,706,287
2022-06-27 $33.06 $33.11 $32.89 $32.99 $32.55 3,112,538
2022-06-24 $32.70 $32.99 $32.70 $32.99 $32.55 2,285,694
2022-06-23 $32.50 $32.74 $32.48 $32.64 $32.21 2,849,919
2022-06-22 $32.31 $32.56 $32.31 $32.49 $32.06 2,632,976
2022-06-21 $32.22 $32.50 $32.19 $32.42 $31.99 3,711,270
2022-06-17 $32.10 $32.27 $32.00 $32.05 $31.63 3,241,214
2022-06-16 $32.19 $32.40 $31.96 $32.02 $31.60 6,870,572
2022-06-15 $32.24 $32.91 $32.22 $32.82 $32.39 6,930,197
2022-06-14 $32.32 $32.48 $31.92 $32.11 $31.69 5,852,589
2022-06-13 $32.85 $32.85 $32.17 $32.21 $31.78 6,451,998
2022-06-10 $33.73 $33.73 $33.22 $33.30 $32.86 6,230,703
2022-06-09 $34.29 $34.41 $33.91 $33.91 $33.46 4,308,503
2022-06-08 $34.52 $34.63 $34.39 $34.39 $33.94 3,127,393
2022-06-07 $34.38 $34.67 $34.33 $34.64 $34.18 3,620,300
2022-06-06 $34.70 $34.70 $34.36 $34.44 $33.98 2,932,028
2022-06-03 $34.39 $34.52 $34.30 $34.52 $34.06 2,895,740
2022-06-02 $34.43 $34.64 $34.33 $34.64 $34.18 3,224,536
2022-06-01 $34.74 $34.79 $34.37 $34.47 $34.01 3,680,149
2022-05-31 $34.88 $34.88 $34.38 $34.75 $34.15 4,311,677
2022-05-27 $34.39 $35.01 $34.38 $34.97 $34.36 5,800,054
2022-05-26 $33.88 $34.32 $33.85 $34.25 $33.65 5,115,929
2022-05-25 $33.29 $33.86 $33.24 $33.85 $33.26 4,035,384
2022-05-24 $32.98 $33.30 $32.90 $33.30 $32.72 2,820,363
2022-05-23 $33.01 $33.17 $32.95 $33.12 $32.54 2,774,126
2022-05-20 $33.34 $33.34 $32.82 $32.96 $32.39 3,432,907
2022-05-19 $32.84 $33.19 $32.84 $33.10 $32.52 3,731,690
2022-05-18 $33.17 $33.24 $32.95 $32.97 $32.40 3,623,299
2022-05-17 $33.40 $33.49 $33.27 $33.37 $32.79 5,703,435
2022-05-16 $33.09 $33.38 $33.00 $33.31 $32.73 3,367,181
2022-05-13 $32.89 $33.18 $32.89 $33.13 $32.55 4,501,256
2022-05-12 $32.71 $32.95 $32.63 $32.82 $32.25 4,874,764
2022-05-11 $32.74 $33.13 $32.70 $32.79 $32.22 4,078,614
2022-05-10 $32.96 $33.08 $32.70 $32.89 $32.32 6,501,437
2022-05-09 $32.90 $33.06 $32.62 $32.68 $32.11 4,750,346
2022-05-06 $33.41 $33.41 $33.10 $33.14 $32.56 3,920,237
2022-05-05 $33.91 $33.94 $33.40 $33.50 $32.92 4,876,408
2022-05-04 $33.40 $34.16 $33.33 $34.16 $33.57 5,490,045
2022-05-03 $33.33 $33.60 $33.31 $33.42 $32.84 5,065,686
2022-05-02 $33.82 $33.82 $33.17 $33.31 $32.73 6,429,419
2022-04-29 $34.10 $34.15 $33.87 $33.95 $33.24 5,103,404
2022-04-28 $33.93 $34.36 $33.68 $34.23 $33.51 5,404,505
2022-04-27 $34.14 $34.27 $33.79 $33.87 $33.16 4,575,423
2022-04-26 $34.38 $34.44 $34.10 $34.10 $33.38 3,574,930
2022-04-25 $34.34 $34.49 $34.20 $34.41 $33.69 4,335,087
2022-04-22 $34.45 $34.56 $34.25 $34.33 $33.61 4,090,746
2022-04-21 $35.03 $35.11 $34.55 $34.56 $33.83 5,269,868
2022-04-20 $34.83 $35.02 $34.83 $35.00 $34.27 3,637,605
2022-04-19 $34.70 $34.85 $34.63 $34.77 $34.04 4,397,186
2022-04-18 $34.99 $35.00 $34.77 $34.77 $34.04 3,298,536
2022-04-14 $35.03 $35.10 $34.88 $34.93 $34.20 3,551,223
2022-04-13 $34.97 $35.16 $34.97 $35.09 $34.35 3,038,947
2022-04-12 $35.20 $35.31 $34.93 $34.99 $34.26 3,919,572
2022-04-11 $35.24 $35.30 $35.03 $35.04 $34.30 3,389,637
2022-04-08 $35.54 $35.78 $35.40 $35.40 $34.66 3,422,747
2022-04-07 $35.46 $35.76 $35.38 $35.64 $34.89 6,484,171
2022-04-06 $35.47 $35.62 $35.33 $35.49 $34.75 4,991,507
2022-04-05 $36.12 $36.22 $35.67 $35.68 $34.93 4,090,664
2022-04-04 $36.18 $36.26 $36.09 $36.26 $35.50 3,164,125
2022-04-01 $36.21 $36.27 $36.05 $36.20 $35.44 4,057,037
2022-03-31 $36.43 $36.51 $36.37 $36.42 $35.52 4,120,174
2022-03-30 $36.22 $36.40 $36.16 $36.34 $35.44 2,641,729
2022-03-29 $36.03 $36.29 $36.01 $36.29 $35.40 3,878,477
2022-03-28 $35.62 $35.92 $35.58 $35.91 $35.02 4,539,709
2022-03-25 $35.81 $35.84 $35.60 $35.62 $34.74 4,156,617
2022-03-24 $35.75 $35.91 $35.67 $35.86 $34.98 2,879,959
2022-03-23 $35.78 $35.86 $35.69 $35.75 $34.87 2,690,696
2022-03-22 $35.76 $35.94 $35.66 $35.81 $34.93 4,040,998
2022-03-21 $36.09 $36.16 $35.80 $35.89 $35.01 4,455,622
2022-03-18 $35.89 $36.18 $35.89 $36.17 $35.28 5,226,010
2022-03-17 $35.66 $35.98 $35.66 $35.95 $35.06 4,259,026
2022-03-16 $35.37 $35.70 $35.21 $35.70 $34.82 6,670,270
2022-03-15 $34.95 $35.25 $34.93 $35.21 $34.34 4,268,198
2022-03-14 $35.25 $35.30 $34.81 $34.86 $34.00 7,193,127
2022-03-11 $35.65 $35.71 $35.37 $35.37 $34.50 4,240,712
2022-03-10 $35.54 $35.60 $35.44 $35.58 $34.70 3,686,427
2022-03-09 $35.57 $35.77 $35.45 $35.75 $34.87 4,485,152
2022-03-08 $35.40 $35.66 $35.30 $35.36 $34.49 5,506,503
2022-03-07 $35.75 $35.84 $35.47 $35.49 $34.62 4,523,511
2022-03-04 $36.08 $36.10 $35.84 $35.84 $34.96 4,051,160
2022-03-03 $36.30 $36.36 $36.10 $36.15 $35.26 3,251,690
2022-03-02 $36.02 $36.24 $36.02 $36.19 $35.30 3,199,121
2022-03-01 $36.35 $36.46 $36.00 $36.04 $35.15 4,905,005
2022-02-28 $36.07 $36.45 $36.07 $36.40 $35.38 4,785,373
2022-02-25 $35.92 $36.35 $35.92 $36.27 $35.26 5,079,103
2022-02-24 $35.24 $35.89 $35.12 $35.85 $34.85 8,360,311
2022-02-23 $35.88 $35.94 $35.63 $35.65 $34.65 4,283,707
2022-02-22 $35.97 $36.02 $35.70 $35.84 $34.84 5,633,643
2022-02-18 $36.14 $36.21 $35.97 $36.03 $35.02 4,171,386
2022-02-17 $36.09 $36.29 $35.92 $35.95 $34.95 5,938,532
2022-02-16 $35.95 $36.24 $35.80 $36.17 $35.16 6,870,916
2022-02-15 $35.73 $35.97 $35.69 $35.91 $34.91 5,737,647
2022-02-14 $35.88 $35.93 $35.54 $35.66 $34.66 6,553,356
2022-02-11 $36.34 $36.43 $35.85 $35.91 $34.91 7,858,943
2022-02-10 $36.47 $36.65 $36.24 $36.28 $35.27 10,285,116
2022-02-09 $36.78 $36.86 $36.71 $36.78 $35.75 7,357,146
2022-02-08 $36.59 $36.77 $36.54 $36.59 $35.57 9,159,471
2022-02-07 $36.77 $36.95 $36.71 $36.71 $35.68 5,533,538
2022-02-04 $36.95 $36.96 $36.73 $36.76 $35.73 8,769,474
2022-02-03 $37.17 $37.22 $36.98 $37.06 $36.02 8,358,656
2022-02-02 $37.63 $37.68 $37.32 $37.33 $36.29 8,698,797
2022-02-01 $37.63 $37.70 $37.39 $37.56 $36.51 5,253,425
2022-01-31 $37.04 $37.66 $36.98 $37.65 $36.49 5,636,223
2022-01-28 $36.86 $37.12 $36.64 $37.05 $35.91 11,730,904
2022-01-27 $37.47 $37.70 $36.92 $36.93 $35.79 12,094,447
2022-01-26 $37.86 $37.93 $37.37 $37.39 $36.24 10,386,198
2022-01-25 $37.83 $37.87 $37.62 $37.71 $36.55 7,286,125
2022-01-24 $37.83 $38.03 $37.52 $38.02 $36.85 9,482,049
2022-01-21 $38.13 $38.21 $38.00 $38.06 $36.89 4,573,002
2022-01-20 $38.40 $38.54 $38.15 $38.16 $36.98 5,040,981
2022-01-19 $38.39 $38.47 $38.28 $38.30 $37.12 4,946,984
2022-01-18 $38.47 $38.49 $38.27 $38.32 $37.14 6,182,404
2022-01-14 $38.78 $38.78 $38.56 $38.62 $37.43 4,712,359
2022-01-13 $38.90 $38.97 $38.83 $38.85 $37.65 4,605,050
2022-01-12 $38.89 $38.90 $38.77 $38.88 $37.68 3,092,685
2022-01-11 $38.60 $38.83 $38.53 $38.81 $37.61 4,826,653
2022-01-10 $38.54 $38.62 $38.42 $38.61 $37.42 6,978,934
2022-01-07 $38.75 $38.79 $38.52 $38.63 $37.44 9,274,441
2022-01-06 $38.58 $38.84 $38.40 $38.79 $37.59 10,089,067
2022-01-05 $38.96 $39.09 $38.55 $38.58 $37.39 9,316,508
2022-01-04 $39.14 $39.17 $38.91 $38.94 $37.74 7,190,977
2022-01-03 $39.40 $39.40 $39.14 $39.14 $37.93 5,834,654
2021-12-31 $39.32 $39.43 $39.30 $39.43 $38.21 3,816,930
2021-12-30 $39.19 $39.36 $39.16 $39.33 $38.12 3,288,346
2021-12-29 $39.02 $39.18 $39.02 $39.17 $37.96 3,610,139
2021-12-28 $39.01 $39.10 $39.01 $39.09 $37.88 3,253,744
2021-12-27 $39.02 $39.10 $39.01 $39.03 $37.83 4,320,458
2021-12-23 $39.06 $39.10 $38.98 $39.00 $37.80 3,702,686
2021-12-22 $38.83 $39.06 $38.79 $39.03 $37.83 3,176,334
2021-12-21 $38.60 $38.85 $38.60 $38.83 $37.63 4,607,616
2021-12-20 $38.61 $38.70 $38.53 $38.53 $37.34 4,854,976
2021-12-17 $38.79 $38.88 $38.70 $38.75 $37.56 4,434,607
2021-12-16 $38.74 $38.85 $38.64 $38.84 $37.64 7,703,630
2021-12-15 $38.47 $38.76 $38.45 $38.72 $37.40 7,015,245
2021-12-14 $38.58 $38.68 $38.48 $38.51 $37.20 5,593,080
2021-12-13 $38.69 $38.74 $38.64 $38.72 $37.40 3,989,541
2021-12-10 $38.77 $38.82 $38.64 $38.69 $37.38 4,065,119
2021-12-09 $38.77 $38.82 $38.62 $38.65 $37.34 4,968,489
2021-12-08 $38.80 $38.85 $38.66 $38.85 $37.53 5,708,827
2021-12-07 $38.59 $38.91 $38.59 $38.81 $37.49 5,253,282
2021-12-06 $38.31 $38.59 $38.30 $38.52 $37.21 3,281,755
2021-12-03 $38.51 $38.58 $38.24 $38.29 $36.99 4,538,315
2021-12-02 $38.36 $38.55 $38.28 $38.51 $37.20 3,032,749
2021-12-01 $38.45 $38.62 $38.27 $38.32 $37.02 5,443,122
2021-11-30 $38.55 $38.60 $38.30 $38.41 $36.99 6,508,470
2021-11-29 $38.52 $38.64 $38.51 $38.58 $37.15 3,217,681
2021-11-26 $38.42 $38.51 $38.27 $38.37 $36.95 4,765,677
2021-11-24 $38.47 $38.69 $38.45 $38.66 $37.23 4,655,515
2021-11-23 $38.59 $38.60 $38.47 $38.54 $37.11 4,208,755
2021-11-22 $38.86 $38.90 $38.59 $38.59 $37.16 5,108,726
2021-11-19 $38.86 $38.87 $38.76 $38.86 $37.42 2,875,751
2021-11-18 $38.85 $38.89 $38.74 $38.82 $37.38 4,100,228
2021-11-17 $38.82 $38.82 $38.71 $38.79 $37.35 3,940,670
2021-11-16 $38.83 $38.93 $38.77 $38.80 $37.36 5,261,339
2021-11-15 $38.95 $38.95 $38.75 $38.85 $37.41 4,361,900
2021-11-12 $38.96 $38.97 $38.85 $38.87 $37.43 4,447,559
2021-11-11 $38.95 $39.00 $38.86 $38.89 $37.45 3,676,940
2021-11-10 $39.23 $39.23 $38.89 $38.89 $37.45 7,890,073
2021-11-09 $39.35 $39.36 $39.25 $39.26 $37.80 2,375,420
2021-11-08 $39.40 $39.43 $39.32 $39.32 $37.86 3,057,535
2021-11-05 $39.40 $39.42 $39.32 $39.41 $37.95 5,593,771
2021-11-04 $39.32 $39.45 $39.30 $39.40 $37.94 7,206,866
2021-11-03 $39.35 $39.37 $39.27 $39.27 $37.81 5,924,340
2021-11-02 $39.32 $39.34 $39.24 $39.34 $37.88 6,274,602
2021-11-01 $39.20 $39.33 $39.18 $39.30 $37.84 4,843,352
2021-10-29 $39.18 $39.42 $39.17 $39.37 $37.78 3,088,789
2021-10-28 $39.21 $39.29 $39.19 $39.23 $37.64 2,338,298
2021-10-27 $39.29 $39.31 $39.13 $39.22 $37.64 5,871,063
2021-10-26 $39.24 $39.29 $39.18 $39.23 $37.64 2,617,497
2021-10-25 $39.09 $39.22 $39.07 $39.20 $37.62 2,281,525
2021-10-22 $39.19 $39.21 $39.04 $39.06 $37.48 6,082,862
2021-10-21 $39.21 $39.21 $39.08 $39.14 $37.56 2,686,456
2021-10-20 $38.98 $39.19 $38.98 $39.17 $37.59 5,214,642
2021-10-19 $38.98 $39.11 $38.94 $38.97 $37.39 3,939,270
2021-10-18 $38.90 $39.01 $38.84 $39.00 $37.42 4,035,795
2021-10-15 $39.06 $39.13 $38.94 $38.96 $37.39 5,768,379
2021-10-14 $38.93 $39.16 $38.91 $39.09 $37.51 6,369,779
2021-10-13 $38.55 $38.84 $38.55 $38.81 $37.24 4,909,522
2021-10-12 $38.49 $38.66 $38.46 $38.59 $37.03 3,391,979
2021-10-11 $38.45 $38.54 $38.44 $38.45 $36.90 2,353,573
2021-10-08 $38.55 $38.58 $38.39 $38.49 $36.93 3,969,565
2021-10-07 $38.45 $38.60 $38.44 $38.49 $36.93 5,115,904
2021-10-06 $38.26 $38.53 $38.20 $38.48 $36.92 6,589,844
2021-10-05 $38.43 $38.47 $38.32 $38.36 $36.81 5,497,220
2021-10-04 $38.65 $38.68 $38.37 $38.37 $36.82 7,136,554
2021-10-01 $38.76 $38.79 $38.64 $38.64 $37.08 3,660,867
2021-09-30 $39.00 $39.03 $38.71 $38.81 $37.10 9,368,705
2021-09-29 $38.68 $38.95 $38.66 $38.95 $37.23 8,726,724
2021-09-28 $38.83 $38.88 $38.52 $38.55 $36.85 10,084,086
2021-09-27 $39.06 $39.08 $38.92 $38.95 $37.23 5,828,820
2021-09-24 $39.21 $39.25 $39.07 $39.08 $37.36 6,306,215
2021-09-23 $39.40 $39.48 $39.19 $39.24 $37.51 6,503,636
2021-09-22 $39.18 $39.39 $39.17 $39.39 $37.65 8,508,303
2021-09-21 $39.04 $39.16 $39.02 $39.12 $37.40 7,077,612
2021-09-20 $39.15 $39.22 $38.99 $38.99 $37.27 6,484,361
2021-09-17 $39.44 $39.47 $39.31 $39.31 $37.58 3,623,681
2021-09-16 $39.36 $39.48 $39.27 $39.46 $37.72 5,021,516
2021-09-15 $39.23 $39.40 $39.15 $39.38 $37.64 2,810,392
2021-09-14 $39.30 $39.37 $39.17 $39.18 $37.45 2,848,962
2021-09-13 $39.41 $39.42 $39.25 $39.26 $37.53 2,937,404
2021-09-10 $39.44 $39.45 $39.30 $39.32 $37.59 3,467,323
2021-09-09 $39.27 $39.41 $39.27 $39.40 $37.66 3,815,531
2021-09-08 $39.22 $39.36 $39.22 $39.31 $37.58 3,659,207
2021-09-07 $39.40 $39.44 $39.25 $39.25 $37.52 5,188,482
2021-09-03 $39.43 $39.49 $39.40 $39.42 $37.68 2,789,100
2021-09-02 $39.40 $39.52 $39.40 $39.48 $37.74 4,045,351
2021-09-01 $39.34 $39.39 $39.29 $39.37 $37.63 3,893,829
2021-08-31 $39.39 $39.64 $39.30 $39.40 $37.52 5,767,256
2021-08-30 $39.39 $39.50 $39.38 $39.43 $37.55 3,750,802
2021-08-27 $39.17 $39.42 $39.14 $39.40 $37.52 4,026,854
2021-08-26 $39.31 $39.31 $39.12 $39.12 $37.25 3,622,304
2021-08-25 $39.35 $39.36 $39.29 $39.30 $37.42 3,627,625
2021-08-24 $39.25 $39.32 $39.22 $39.31 $37.43 2,127,394
2021-08-23 $39.23 $39.27 $39.20 $39.25 $37.38 2,717,356
2021-08-20 $39.10 $39.24 $39.08 $39.18 $37.31 3,059,370
2021-08-19 $39.09 $39.12 $38.96 $39.09 $37.22 3,979,436
2021-08-18 $39.22 $39.22 $39.10 $39.16 $37.29 5,347,152
2021-08-17 $39.33 $39.33 $39.18 $39.20 $37.33 3,271,452
2021-08-16 $39.36 $39.39 $39.32 $39.37 $37.49 2,694,059
2021-08-13 $39.36 $39.43 $39.34 $39.39 $37.51 4,107,312
2021-08-12 $39.16 $39.32 $39.14 $39.31 $37.43 4,985,697
2021-08-11 $39.13 $39.25 $39.11 $39.17 $37.30 4,616,927
2021-08-10 $39.28 $39.28 $38.92 $39.06 $37.19 7,459,011
2021-08-09 $39.45 $39.47 $39.23 $39.23 $37.36 5,040,010
2021-08-06 $39.43 $39.49 $39.42 $39.44 $37.56 6,155,485
2021-08-05 $39.40 $39.46 $39.34 $39.46 $37.58 4,941,666
2021-08-04 $39.34 $39.37 $39.30 $39.37 $37.49 3,447,295
2021-08-03 $39.32 $39.37 $39.25 $39.37 $37.49 4,558,821
2021-08-02 $39.33 $39.38 $39.30 $39.31 $37.43 4,585,435
2021-07-30 $39.26 $39.42 $39.25 $39.42 $37.39 4,162,919
2021-07-29 $39.16 $39.30 $39.15 $39.30 $37.28 3,540,293
2021-07-28 $39.13 $39.16 $39.02 $39.15 $37.14 3,323,729
2021-07-27 $39.15 $39.17 $38.95 $39.08 $37.07 3,537,234
2021-07-26 $39.18 $39.18 $39.13 $39.14 $37.13 1,945,347
2021-07-23 $39.09 $39.20 $39.05 $39.18 $37.17 3,296,518
2021-07-22 $39.09 $39.11 $39.01 $39.02 $37.01 2,599,285
2021-07-21 $39.09 $39.12 $39.02 $39.09 $37.08 3,600,956
2021-07-20 $38.90 $39.11 $38.85 $39.05 $37.04 3,098,187
2021-07-19 $38.93 $38.98 $38.80 $38.83 $36.83 5,881,432
2021-07-16 $39.18 $39.19 $39.06 $39.06 $37.05 3,088,580
2021-07-15 $39.17 $39.19 $39.11 $39.14 $37.13 2,213,701
2021-07-14 $39.16 $39.21 $39.12 $39.17 $37.16 3,405,693
2021-07-13 $39.35 $39.36 $39.08 $39.15 $37.14 10,589,934
2021-07-12 $39.34 $39.37 $39.32 $39.36 $37.34 1,645,529
2021-07-09 $39.27 $39.37 $39.23 $39.32 $37.30 1,505,122
2021-07-08 $39.28 $39.31 $39.21 $39.22 $37.20 2,655,109
2021-07-07 $39.36 $39.38 $39.26 $39.37 $37.35 3,093,363
2021-07-06 $39.33 $39.34 $39.22 $39.33 $37.31 3,319,068
2021-07-02 $39.24 $39.30 $39.23 $39.30 $37.28 2,996,717
2021-07-01 $39.25 $39.27 $39.16 $39.22 $37.20 2,722,742
2021-06-30 $39.19 $39.36 $39.16 $39.34 $37.17 3,890,170
2021-06-29 $39.19 $39.27 $39.15 $39.19 $37.03 2,563,463
2021-06-28 $39.22 $39.23 $39.06 $39.19 $37.03 3,675,113
2021-06-25 $39.19 $39.20 $39.11 $39.15 $36.99 3,113,432
2021-06-24 $39.19 $39.23 $39.12 $39.18 $37.02 2,110,523
2021-06-23 $39.17 $39.21 $39.13 $39.15 $36.99 1,778,087
2021-06-22 $39.01 $39.15 $38.99 $39.15 $36.99 2,795,990
2021-06-21 $38.94 $39.04 $38.93 $39.04 $36.89 1,665,954
2021-06-18 $38.98 $39.00 $38.88 $38.92 $36.78 2,955,659
2021-06-17 $38.90 $39.07 $38.87 $39.01 $36.86 4,142,126
2021-06-16 $39.00 $39.05 $38.85 $38.90 $36.76 2,598,751
2021-06-15 $39.04 $39.05 $38.95 $38.99 $36.84 1,779,629
2021-06-14 $38.97 $39.05 $38.96 $39.02 $36.87 4,099,361
2021-06-11 $38.93 $39.00 $38.91 $38.98 $36.83 1,947,967
2021-06-10 $38.87 $38.95 $38.85 $38.92 $36.78 2,368,401
2021-06-09 $38.80 $38.91 $38.76 $38.83 $36.69 2,740,567
2021-06-08 $38.86 $38.86 $38.75 $38.76 $36.62 2,858,679
2021-06-07 $38.88 $38.88 $38.77 $38.78 $36.64 2,171,047
2021-06-04 $38.85 $38.88 $38.78 $38.84 $36.70 2,703,225
2021-06-03 $38.77 $38.82 $38.70 $38.79 $36.65 2,567,863
2021-06-02 $38.77 $38.84 $38.71 $38.81 $36.67 4,650,286
2021-06-01 $38.79 $38.79 $38.67 $38.76 $36.62 6,774,774
2021-05-28 $38.70 $38.85 $38.67 $38.85 $36.56 5,342,852
2021-05-27 $38.57 $38.68 $38.54 $38.63 $36.35 2,280,409
2021-05-26 $38.58 $38.59 $38.48 $38.53 $36.26 5,034,557
2021-05-25 $38.71 $38.71 $38.53 $38.53 $36.26 2,631,240
2021-05-24 $38.60 $38.69 $38.59 $38.65 $36.37 2,987,412
2021-05-21 $38.56 $38.64 $38.48 $38.51 $36.24 3,750,517
2021-05-20 $38.33 $38.52 $38.28 $38.51 $36.24 2,609,892
2021-05-19 $38.20 $38.31 $38.08 $38.24 $35.99 3,108,477
2021-05-18 $38.33 $38.38 $38.27 $38.32 $36.06 1,807,078
2021-05-17 $38.33 $38.34 $38.23 $38.28 $36.03 2,266,590
2021-05-14 $38.23 $38.39 $38.21 $38.31 $36.05 2,349,494
2021-05-13 $38.02 $38.23 $38.02 $38.07 $35.83 3,744,142
2021-05-12 $38.22 $38.25 $37.88 $37.96 $35.72 9,445,057
2021-05-11 $38.48 $38.48 $38.21 $38.33 $36.07 7,278,294
2021-05-10 $38.75 $38.79 $38.55 $38.58 $36.31 3,081,235
2021-05-07 $38.58 $38.77 $38.54 $38.76 $36.48 4,238,452
2021-05-06 $38.53 $38.55 $38.32 $38.50 $36.23 4,991,795
2021-05-05 $38.65 $38.69 $38.45 $38.51 $36.24 4,612,205
2021-05-04 $38.68 $38.68 $38.52 $38.57 $36.30 5,064,259
2021-05-03 $38.68 $38.68 $38.51 $38.64 $36.36 3,621,043
2021-04-30 $38.76 $38.78 $38.70 $38.70 $36.27 4,251,708
2021-04-29 $38.93 $38.97 $38.73 $38.76 $36.33 4,300,103
2021-04-28 $38.94 $38.96 $38.82 $38.88 $36.44 2,313,898
2021-04-27 $38.98 $39.02 $38.84 $38.89 $36.45 2,473,466
2021-04-26 $38.95 $39.03 $38.92 $39.00 $36.55 2,586,723
2021-04-23 $38.77 $38.95 $38.77 $38.91 $36.47 3,158,687
2021-04-22 $38.81 $38.84 $38.72 $38.76 $36.33 2,834,588
2021-04-21 $38.61 $38.78 $38.61 $38.78 $36.35 2,330,485
2021-04-20 $38.72 $38.74 $38.59 $38.61 $36.19 4,097,272
2021-04-19 $38.86 $38.86 $38.71 $38.72 $36.29 5,078,141
2021-04-16 $38.84 $38.90 $38.84 $38.87 $36.43 3,199,760
2021-04-15 $38.77 $38.88 $38.75 $38.86 $36.42 2,428,525
2021-04-14 $38.75 $38.79 $38.66 $38.68 $36.25 2,834,420
2021-04-13 $38.65 $38.78 $38.61 $38.75 $36.32 4,831,890
2021-04-12 $38.64 $38.69 $38.63 $38.63 $36.21 2,057,686
2021-04-09 $38.63 $38.69 $38.62 $38.67 $36.25 2,568,240
2021-04-08 $38.66 $38.68 $38.63 $38.66 $36.24 2,539,562
2021-04-07 $38.61 $38.68 $38.59 $38.62 $36.20 3,622,079
2021-04-06 $38.57 $38.69 $38.55 $38.61 $36.19 6,983,188
2021-04-05 $38.41 $38.58 $38.40 $38.58 $36.16 5,468,990
2021-04-01 $38.27 $38.40 $38.26 $38.40 $35.99 4,447,952
2021-03-31 $38.25 $38.40 $38.25 $38.40 $35.85 4,637,806
2021-03-30 $38.12 $38.26 $38.07 $38.22 $35.68 5,452,791
2021-03-29 $38.25 $38.28 $38.05 $38.14 $35.61 4,212,972
2021-03-26 $38.12 $38.25 $38.08 $38.25 $35.71 2,755,623
2021-03-25 $38.11 $38.14 $37.97 $38.09 $35.56 2,736,660
2021-03-24 $38.06 $38.21 $38.02 $38.10 $35.57 4,532,613
2021-03-23 $37.99 $38.08 $37.97 $37.98 $35.46 2,774,098
2021-03-22 $38.00 $38.07 $37.97 $38.00 $35.48 2,601,058
2021-03-19 $37.69 $37.94 $37.60 $37.91 $35.39 4,580,970
2021-03-18 $38.05 $38.05 $37.66 $37.68 $35.18 6,972,544
2021-03-17 $38.14 $38.25 $38.07 $38.14 $35.61 5,663,665
2021-03-16 $38.19 $38.30 $38.15 $38.21 $35.67 5,319,249
2021-03-15 $37.99 $38.18 $37.97 $38.15 $35.62 4,079,539
2021-03-12 $37.93 $38.00 $37.79 $37.96 $35.44 2,737,008
2021-03-11 $37.87 $38.09 $37.85 $38.08 $35.55 4,884,481
2021-03-10 $37.85 $37.85 $37.73 $37.84 $35.33 4,330,599
2021-03-09 $37.56 $37.80 $37.56 $37.77 $35.26 3,234,880
2021-03-08 $37.64 $37.65 $37.51 $37.52 $35.03 2,899,920
2021-03-05 $37.36 $37.64 $37.15 $37.63 $35.13 7,106,810
2021-03-04 $37.58 $37.69 $37.25 $37.26 $34.79 6,425,633
2021-03-03 $37.50 $37.65 $37.35 $37.56 $35.07 6,411,678
2021-03-02 $37.38 $37.61 $37.37 $37.54 $35.05 2,619,121
2021-03-01 $37.49 $37.50 $37.29 $37.38 $34.90 4,511,368
2021-02-26 $37.24 $37.39 $37.08 $37.37 $34.75 10,868,126
2021-02-25 $37.36 $37.44 $37.04 $37.15 $34.55 9,209,377
2021-02-24 $37.45 $37.48 $37.33 $37.45 $34.82 6,427,339
2021-02-23 $37.50 $37.55 $37.38 $37.50 $34.87 7,211,303
2021-02-22 $37.62 $37.65 $37.53 $37.53 $34.90 6,154,820
2021-02-19 $37.77 $37.89 $37.69 $37.69 $35.05 5,944,980
2021-02-18 $37.71 $37.75 $37.57 $37.74 $35.09 5,663,879
2021-02-17 $37.80 $37.83 $37.69 $37.74 $35.09 8,317,271
2021-02-16 $37.90 $37.95 $37.76 $37.76 $35.11 12,296,028
2021-02-12 $38.00 $38.02 $37.89 $37.95 $35.29 11,199,063
2021-02-11 $38.20 $38.24 $38.04 $38.06 $35.39 10,096,091
2021-02-10 $38.22 $38.71 $38.08 $38.15 $35.48 6,556,091
2021-02-09 $38.12 $38.33 $38.10 $38.17 $35.49 4,414,933
2021-02-08 $38.12 $38.23 $38.06 $38.14 $35.47 6,769,786
2021-02-05 $38.08 $38.25 $38.04 $38.10 $35.43 6,666,712
2021-02-04 $37.94 $38.12 $37.84 $38.01 $35.34 7,097,542
2021-02-03 $38.09 $38.19 $37.88 $37.91 $35.25 7,105,851
2021-02-02 $37.92 $38.28 $37.91 $38.05 $35.38 6,736,986
2021-02-01 $37.78 $38.04 $37.73 $37.91 $35.25 5,145,496
2021-01-29 $37.97 $38.04 $37.76 $37.85 $35.06 7,702,864
2021-01-28 $37.72 $38.03 $37.69 $38.00 $35.20 5,353,187
2021-01-27 $38.10 $38.14 $37.62 $37.65 $34.87 9,369,569
2021-01-26 $38.35 $38.37 $38.17 $38.18 $35.36 3,507,714
2021-01-25 $38.44 $38.45 $38.25 $38.28 $35.46 3,499,307
2021-01-22 $38.24 $38.43 $38.23 $38.38 $35.55 4,079,605
2021-01-21 $38.44 $38.49 $38.28 $38.31 $35.48 4,864,281
2021-01-20 $38.39 $38.49 $38.31 $38.46 $35.62 4,974,400
2021-01-19 $38.09 $38.31 $38.09 $38.30 $35.47 4,275,987
2021-01-15 $38.15 $38.28 $38.07 $38.07 $35.26 5,791,471
2021-01-14 $38.20 $38.27 $38.08 $38.17 $35.35 6,776,365
2021-01-13 $37.65 $38.16 $37.65 $38.16 $35.34 7,473,749
2021-01-12 $37.71 $37.75 $37.48 $37.61 $34.84 8,359,938
2021-01-11 $37.83 $37.93 $37.70 $37.70 $34.92 6,655,955
2021-01-08 $37.96 $38.09 $37.92 $37.97 $35.17 7,343,835
2021-01-07 $38.04 $38.10 $37.77 $37.97 $35.17 8,691,634
2021-01-06 $38.18 $38.24 $37.76 $38.07 $35.26 9,988,834
2021-01-05 $38.05 $38.32 $38.04 $38.32 $35.49 5,890,518
2021-01-04 $38.56 $38.56 $38.04 $38.14 $35.33 7,083,543
2020-12-31 $38.34 $38.53 $38.30 $38.51 $35.67 4,115,526
2020-12-30 $38.24 $38.34 $38.18 $38.34 $35.51 3,546,877
2020-12-29 $38.24 $38.27 $38.13 $38.17 $35.35 3,385,615
2020-12-28 $38.24 $38.30 $38.18 $38.19 $35.37 3,880,834
2020-12-24 $38.10 $38.24 $38.10 $38.21 $35.39 2,740,320
2020-12-23 $38.14 $38.18 $38.00 $38.08 $35.27 3,504,176
2020-12-22 $38.20 $38.28 $37.95 $38.06 $35.25 10,825,589
2020-12-21 $38.04 $38.23 $37.99 $38.18 $35.36 5,098,249
2020-12-18 $38.25 $38.27 $38.16 $38.19 $35.37 3,228,504
2020-12-17 $38.15 $38.26 $38.13 $38.24 $35.42 4,222,238
2020-12-16 $38.13 $38.20 $38.09 $38.18 $35.31 4,011,905
2020-12-15 $38.00 $38.13 $37.95 $38.13 $35.26 3,628,865
2020-12-14 $37.95 $38.03 $37.91 $37.94 $35.08 2,935,773
2020-12-11 $37.84 $37.92 $37.75 $37.89 $35.04 3,051,365
2020-12-10 $37.92 $37.99 $37.78 $37.87 $35.02 4,507,234
2020-12-09 $38.00 $38.00 $37.89 $37.95 $35.09 3,740,567
2020-12-08 $37.88 $38.00 $37.86 $37.99 $35.13 3,043,460
2020-12-07 $37.82 $37.93 $37.78 $37.93 $35.08 4,541,504
2020-12-04 $37.80 $37.88 $37.80 $37.84 $34.99 2,693,380
2020-12-03 $37.74 $37.84 $37.71 $37.80 $34.96 3,617,624
2020-12-02 $37.50 $37.74 $37.50 $37.70 $34.86 4,830,774
2020-12-01 $37.72 $37.72 $37.61 $37.66 $34.83 4,550,448
2020-11-30 $37.80 $37.82 $37.60 $37.73 $34.75 7,693,730
2020-11-27 $37.81 $37.84 $37.74 $37.82 $34.84 1,963,783
2020-11-25 $37.80 $37.82 $37.72 $37.75 $34.77 3,100,468
2020-11-24 $37.78 $37.91 $37.75 $37.77 $34.79 4,914,819
2020-11-23 $37.65 $37.75 $37.62 $37.68 $34.71 3,207,065
2020-11-20 $37.61 $37.66 $37.51 $37.56 $34.60 3,228,232
2020-11-19 $37.54 $37.63 $37.47 $37.60 $34.63 3,790,136
2020-11-18 $37.64 $37.80 $37.52 $37.54 $34.58 3,819,271
2020-11-17 $37.66 $37.78 $37.56 $37.68 $34.71 4,546,822
2020-11-16 $37.46 $37.74 $37.37 $37.72 $34.74 8,858,268
2020-11-13 $37.23 $37.39 $37.21 $37.29 $34.35 3,457,233
2020-11-12 $37.25 $37.32 $37.11 $37.16 $34.23 3,304,233
2020-11-11 $37.32 $37.36 $37.20 $37.28 $34.34 3,240,174
2020-11-10 $37.27 $37.30 $37.11 $37.18 $34.25 5,016,778
2020-11-09 $37.09 $37.38 $37.01 $37.27 $34.33 13,857,242
2020-11-06 $36.88 $36.90 $36.68 $36.69 $33.80 6,237,845
2020-11-05 $36.92 $37.03 $36.79 $36.84 $33.93 4,213,394
2020-11-04 $36.68 $36.82 $36.57 $36.73 $33.83 7,126,421
2020-11-03 $36.39 $36.57 $36.32 $36.48 $33.60 4,575,815
2020-11-02 $36.30 $36.39 $36.21 $36.29 $33.43 5,271,495
2020-10-30 $36.15 $36.35 $36.11 $36.22 $33.22 8,977,038
2020-10-29 $36.17 $36.46 $36.11 $36.23 $33.23 6,701,605
2020-10-28 $36.63 $36.68 $36.13 $36.13 $33.14 9,082,793
2020-10-27 $36.80 $36.91 $36.72 $36.77 $33.73 3,479,147
2020-10-26 $36.99 $36.99 $36.74 $36.75 $33.71 4,355,234
2020-10-23 $36.87 $37.07 $36.85 $37.07 $34.00 5,068,477
2020-10-22 $36.63 $36.85 $36.53 $36.84 $33.79 4,010,961
2020-10-21 $36.84 $36.87 $36.53 $36.55 $33.53 6,619,909
2020-10-20 $36.74 $36.90 $36.69 $36.84 $33.79 4,355,486
2020-10-19 $36.89 $36.91 $36.60 $36.61 $33.58 5,625,137
2020-10-16 $36.95 $36.97 $36.78 $36.78 $33.74 4,429,886
2020-10-15 $36.78 $36.95 $36.72 $36.91 $33.86 4,905,668
2020-10-14 $37.05 $37.07 $36.82 $36.90 $33.85 3,569,430
2020-10-13 $37.08 $37.09 $36.93 $36.99 $33.93 5,381,279
2020-10-12 $37.10 $37.11 $36.95 $37.09 $34.02 5,972,318
2020-10-09 $37.03 $37.08 $36.90 $37.04 $33.98 4,745,368
2020-10-08 $37.00 $37.05 $36.95 $37.01 $33.95 6,917,047
2020-10-07 $36.85 $36.94 $36.82 $36.94 $33.88 5,614,139
2020-10-06 $36.76 $36.91 $36.66 $36.78 $33.74 13,570,616
2020-10-05 $36.64 $36.76 $36.60 $36.75 $33.71 6,208,138
2020-10-02 $36.25 $36.58 $36.25 $36.53 $33.51 8,745,916
2020-10-01 $36.23 $36.52 $36.23 $36.52 $33.50 10,291,641
2020-09-30 $36.55 $36.57 $36.35 $36.45 $33.29 6,880,311
2020-09-29 $36.52 $36.55 $36.40 $36.51 $33.35 4,330,162
2020-09-28 $36.38 $36.55 $36.38 $36.55 $33.38 6,541,709
2020-09-25 $35.74 $36.28 $35.72 $36.22 $33.08 6,646,928
2020-09-24 $35.69 $35.87 $35.53 $35.76 $32.66 10,755,250
2020-09-23 $36.31 $36.34 $35.75 $35.78 $32.68 9,572,969
2020-09-22 $36.21 $36.38 $36.20 $36.23 $33.09 4,762,623
2020-09-21 $36.26 $36.32 $35.98 $36.18 $33.05 4,277,451
2020-09-18 $36.55 $36.58 $36.34 $36.44 $33.28 2,670,024
2020-09-17 $36.51 $36.64 $36.45 $36.47 $33.31 3,904,817
2020-09-16 $36.63 $36.75 $36.60 $36.68 $33.50 4,070,039
2020-09-15 $36.58 $36.68 $36.56 $36.62 $33.45 3,850,342
2020-09-14 $36.36 $36.54 $36.31 $36.47 $33.31 2,941,833
2020-09-11 $36.31 $36.35 $36.17 $36.23 $33.09 3,037,704
2020-09-10 $36.32 $36.44 $36.26 $36.27 $33.13 3,927,376
2020-09-09 $36.13 $36.33 $36.08 $36.27 $33.13 3,108,631
2020-09-08 $36.13 $36.13 $35.92 $35.96 $32.84 4,827,076
2020-09-04 $36.30 $36.41 $35.97 $36.24 $33.10 4,727,111
2020-09-03 $36.59 $36.62 $36.26 $36.26 $33.12 5,159,486
2020-09-02 $36.52 $36.65 $36.48 $36.64 $33.47 3,111,938
2020-09-01 $36.58 $36.60 $36.50 $36.52 $33.36 3,120,973
2020-08-31 $36.70 $36.75 $36.65 $36.70 $33.37 4,070,298
2020-08-28 $36.72 $36.75 $36.67 $36.69 $33.36 3,025,098
2020-08-27 $36.74 $36.75 $36.68 $36.69 $33.36 4,791,535
2020-08-26 $36.71 $36.74 $36.67 $36.70 $33.37 6,536,949
2020-08-25 $36.71 $36.71 $36.61 $36.69 $33.36 4,872,050
2020-08-24 $36.64 $36.69 $36.60 $36.69 $33.36 4,096,045
2020-08-21 $36.56 $36.60 $36.51 $36.53 $33.22 2,752,549
2020-08-20 $36.48 $36.60 $36.48 $36.57 $33.26 2,521,287
2020-08-19 $36.55 $36.64 $36.54 $36.60 $33.28 2,986,627
2020-08-18 $36.50 $36.58 $36.48 $36.56 $33.25 4,787,483
2020-08-17 $36.37 $36.49 $36.37 $36.49 $33.18 2,583,456
2020-08-14 $36.40 $36.42 $36.35 $36.37 $33.07 2,726,525
2020-08-13 $36.41 $36.44 $36.35 $36.39 $33.09 3,398,861
2020-08-12 $36.23 $36.40 $36.19 $36.40 $33.10 3,688,532
2020-08-11 $36.25 $36.30 $36.13 $36.13 $32.86 3,341,833
2020-08-10 $36.10 $36.26 $36.08 $36.17 $32.89 2,605,088
2020-08-07 $35.99 $36.07 $35.93 $36.04 $32.77 2,419,722
2020-08-06 $36.04 $36.10 $35.95 $35.97 $32.71 2,715,115
2020-08-05 $36.01 $36.14 $36.00 $36.09 $32.82 2,547,729
2020-08-04 $36.00 $36.02 $35.90 $35.94 $32.68 3,114,141
2020-08-03 $36.11 $36.11 $35.97 $36.00 $32.74 4,240,854
2020-07-31 $36.15 $36.18 $36.09 $36.18 $32.75 2,479,043
2020-07-30 $36.06 $36.14 $35.97 $36.06 $32.64 3,183,260
2020-07-29 $35.88 $36.11 $35.85 $36.11 $32.69 3,370,652
2020-07-28 $35.80 $35.86 $35.75 $35.82 $32.43 2,269,559
2020-07-27 $35.73 $35.80 $35.69 $35.80 $32.41 2,241,195
2020-07-24 $35.68 $35.73 $35.62 $35.71 $32.33 2,251,585
2020-07-23 $35.63 $35.73 $35.56 $35.69 $32.31 3,393,592
2020-07-22 $35.53 $35.63 $35.51 $35.63 $32.25 2,144,795
2020-07-21 $35.39 $35.56 $35.39 $35.53 $32.16 2,791,852
2020-07-20 $35.32 $35.38 $35.26 $35.37 $32.02 2,406,055
2020-07-17 $35.27 $35.34 $35.18 $35.32 $31.97 2,634,063
2020-07-16 $34.95 $35.20 $34.90 $35.17 $31.84 3,028,191
2020-07-15 $34.82 $34.99 $34.80 $34.97 $31.66 2,926,900
2020-07-14 $34.60 $34.72 $34.56 $34.70 $31.41 2,955,100
2020-07-13 $34.96 $35.00 $34.63 $34.68 $31.39 6,907,600
2020-07-10 $34.76 $34.95 $34.73 $34.89 $31.58 2,000,100
2020-07-09 $34.86 $34.87 $34.60 $34.79 $31.49 2,603,200
2020-07-08 $34.80 $34.80 $34.68 $34.80 $31.50 1,941,400
2020-07-07 $34.75 $34.75 $34.65 $34.68 $31.39 1,880,053
2020-07-06 $34.79 $34.84 $34.71 $34.72 $31.43 2,309,781
2020-07-02 $34.66 $34.78 $34.63 $34.71 $31.42 2,461,251
2020-07-01 $34.46 $34.59 $34.42 $34.54 $31.27 3,143,300
2020-06-30 $34.59 $34.65 $34.45 $34.64 $31.21 4,667,978
2020-06-29 $34.54 $34.58 $34.36 $34.51 $31.09 2,956,331
2020-06-26 $34.58 $34.65 $34.42 $34.47 $31.05 2,730,498
2020-06-25 $34.63 $34.74 $34.50 $34.65 $31.22 4,290,755
2020-06-24 $34.86 $34.87 $34.46 $34.70 $31.26 5,232,303
2020-06-23 $34.99 $35.00 $34.80 $34.90 $31.44 3,965,832
2020-06-22 $35.04 $35.04 $34.76 $34.87 $31.41 3,585,275
2020-06-19 $35.14 $35.16 $34.92 $35.03 $31.56 2,860,619
2020-06-18 $34.89 $35.07 $34.89 $34.96 $31.49 2,380,942
2020-06-17 $35.06 $35.13 $35.01 $35.04 $31.57 2,943,851
2020-06-16 $35.10 $35.13 $34.83 $35.00 $31.53 2,988,763
2020-06-15 $34.10 $34.67 $34.03 $34.63 $31.20 5,942,566
2020-06-12 $34.89 $35.03 $34.39 $34.40 $30.99 10,572,141
2020-06-11 $35.00 $35.23 $34.45 $34.47 $31.05 7,097,852
2020-06-10 $35.73 $35.73 $35.47 $35.59 $32.06 3,591,418
2020-06-09 $35.75 $35.76 $35.59 $35.69 $32.15 3,116,614
2020-06-08 $35.69 $35.87 $35.65 $35.86 $32.31 4,394,833
2020-06-05 $35.82 $35.82 $35.58 $35.61 $32.08 4,698,798
2020-06-04 $35.30 $35.40 $35.27 $35.30 $31.80 2,279,474
2020-06-03 $35.28 $35.39 $35.23 $35.28 $31.78 3,128,007
2020-06-02 $35.04 $35.17 $35.03 $35.14 $31.66 2,802,433
2020-06-01 $34.89 $35.07 $34.85 $35.00 $31.53 2,295,171
2020-05-29 $34.97 $35.15 $34.82 $35.14 $31.50 3,833,328
2020-05-28 $34.91 $35.09 $34.78 $34.94 $31.33 2,381,785
2020-05-27 $34.81 $34.86 $34.48 $34.84 $31.24 3,089,423
2020-05-26 $34.80 $34.85 $34.52 $34.63 $31.05 2,405,003
2020-05-22 $34.08 $34.34 $34.08 $34.33 $30.78 1,883,839
2020-05-21 $34.10 $34.19 $34.05 $34.16 $30.63 3,094,495
2020-05-20 $34.09 $34.15 $34.01 $34.11 $30.58 2,239,119
2020-05-19 $33.90 $34.07 $33.76 $33.94 $30.43 2,857,151
2020-05-18 $33.93 $33.99 $33.83 $33.92 $30.41 2,752,757
2020-05-15 $33.39 $33.61 $33.31 $33.44 $29.98 3,459,086
2020-05-14 $33.48 $33.60 $32.87 $33.55 $30.08 6,042,086
2020-05-13 $34.02 $34.08 $33.54 $33.65 $30.17 5,776,870
2020-05-12 $34.30 $34.30 $34.10 $34.10 $30.57 2,726,671
2020-05-11 $34.22 $34.30 $34.03 $34.25 $30.71 7,592,703
2020-05-08 $34.20 $34.27 $34.10 $34.26 $30.72 2,567,220
2020-05-07 $34.00 $34.14 $33.97 $34.05 $30.53 2,720,440
2020-05-06 $34.07 $34.18 $33.86 $33.86 $30.36 3,285,533
2020-05-05 $34.11 $34.26 $33.98 $33.99 $30.47 3,920,344
2020-05-04 $33.75 $34.06 $33.67 $33.99 $30.47 3,391,685
2020-05-01 $34.21 $34.30 $33.82 $33.96 $30.45 5,847,976
2020-04-30 $34.65 $34.73 $34.47 $34.65 $30.91 3,941,804
2020-04-29 $34.29 $34.67 $34.28 $34.65 $30.91 4,668,171
2020-04-28 $34.30 $34.31 $34.10 $34.11 $30.43 4,427,524
2020-04-27 $34.14 $34.14 $33.97 $34.10 $30.42 3,724,884
2020-04-24 $33.79 $34.01 $33.61 $34.01 $30.34 4,668,230
2020-04-23 $33.61 $33.77 $33.47 $33.70 $30.06 3,254,198
2020-04-22 $33.62 $33.63 $33.35 $33.47 $29.86 4,369,811
2020-04-21 $33.22 $33.44 $33.03 $33.18 $29.60 5,206,887
2020-04-20 $33.50 $33.77 $33.47 $33.70 $30.06 3,257,358
2020-04-17 $33.82 $33.93 $33.71 $33.86 $30.21 5,064,828
2020-04-16 $33.45 $33.66 $33.22 $33.45 $29.84 4,215,108
2020-04-15 $33.30 $33.57 $33.13 $33.50 $29.89 5,637,915
2020-04-14 $34.07 $34.09 $33.63 $33.83 $30.18 4,896,810
2020-04-13 $33.78 $33.81 $32.90 $33.61 $29.98 6,957,411
2020-04-09 $33.25 $34.28 $33.21 $33.97 $30.30 16,355,254
2020-04-08 $32.00 $33.07 $31.86 $32.72 $29.19 8,539,659
2020-04-07 $31.84 $31.96 $31.35 $31.80 $28.37 7,237,279
2020-04-06 $30.60 $31.23 $30.50 $30.93 $27.59 6,334,792
2020-04-03 $30.31 $30.44 $29.66 $30.01 $26.77 5,652,341
2020-04-02 $30.41 $30.68 $29.60 $30.29 $27.02 10,906,450
2020-04-01 $30.70 $30.80 $29.68 $30.10 $26.85 11,540,668
2020-03-31 $31.70 $32.03 $31.55 $31.84 $28.24 5,988,105
2020-03-30 $31.50 $31.89 $31.03 $31.80 $28.21 4,981,912
2020-03-27 $31.38 $31.88 $30.82 $31.47 $27.91 6,938,067
2020-03-26 $30.50 $32.39 $30.50 $32.38 $28.72 9,968,685
2020-03-25 $28.92 $31.59 $28.64 $30.37 $26.94 12,405,561
2020-03-24 $28.00 $28.81 $27.75 $28.29 $25.09 10,036,845
2020-03-23 $27.50 $27.86 $24.81 $26.21 $23.25 16,728,979
2020-03-20 $28.04 $29.45 $27.50 $27.75 $24.61 10,979,222
2020-03-19 $24.61 $27.87 $23.85 $27.21 $24.13 17,346,383
2020-03-18 $28.52 $29.19 $23.85 $25.12 $22.28 20,688,720
2020-03-17 $30.17 $30.70 $29.81 $30.25 $26.83 10,469,839
2020-03-16 $27.99 $31.49 $27.99 $30.14 $26.73 11,762,331
2020-03-13 $32.60 $33.48 $31.13 $33.48 $29.70 10,915,508
2020-03-12 $33.00 $33.24 $31.25 $31.34 $27.80 21,992,721
2020-03-11 $35.06 $35.14 $34.50 $34.79 $30.86 9,713,469
2020-03-10 $35.76 $35.76 $34.93 $35.38 $31.38 9,953,248
2020-03-09 $34.52 $35.46 $34.25 $35.00 $31.04 14,266,732
2020-03-06 $36.28 $36.65 $36.18 $36.36 $32.25 14,560,848
2020-03-05 $37.06 $37.20 $36.83 $36.85 $32.69 8,669,779
2020-03-04 $36.93 $37.30 $36.86 $37.24 $33.03 8,691,809
2020-03-03 $36.82 $37.33 $36.56 $36.66 $32.52 15,631,775
2020-03-02 $36.22 $36.73 $36.16 $36.69 $32.54 18,615,464
2020-02-28 $36.12 $36.45 $36.03 $36.30 $32.06 18,624,779
2020-02-27 $36.91 $37.07 $36.63 $36.66 $32.38 17,533,200
2020-02-26 $37.16 $37.38 $37.00 $37.14 $32.80 15,037,158
2020-02-25 $37.70 $37.80 $37.11 $37.11 $32.77 15,389,627
2020-02-24 $37.75 $37.92 $37.56 $37.56 $33.17 9,369,651
2020-02-21 $38.17 $38.20 $38.05 $38.05 $33.60 3,168,006
2020-02-20 $38.10 $38.18 $38.02 $38.16 $33.70 4,507,336
2020-02-19 $38.27 $38.28 $38.06 $38.07 $33.62 4,368,401
2020-02-18 $38.29 $38.29 $38.21 $38.24 $33.77 2,730,236
2020-02-14 $38.23 $38.28 $38.21 $38.26 $33.79 2,545,887
2020-02-13 $38.23 $38.26 $38.18 $38.20 $33.74 2,646,546
2020-02-12 $38.31 $38.33 $38.22 $38.23 $33.76 2,986,075
2020-02-11 $38.20 $38.31 $38.19 $38.29 $33.82 3,576,133
2020-02-10 $38.12 $38.20 $38.11 $38.20 $33.74 2,361,986
2020-02-07 $38.14 $38.19 $38.10 $38.11 $33.66 5,397,053
2020-02-06 $38.16 $38.18 $38.08 $38.15 $33.69 4,409,662
2020-02-05 $38.15 $38.19 $38.11 $38.16 $33.70 3,178,215
2020-02-04 $38.09 $38.14 $38.05 $38.06 $33.61 4,992,408
2020-02-03 $38.03 $38.07 $37.97 $38.00 $33.56 4,009,887
2020-01-31 $38.21 $38.26 $38.07 $38.16 $33.56 5,390,538
2020-01-30 $38.10 $38.23 $38.07 $38.23 $33.62 4,727,002
2020-01-29 $38.08 $38.15 $38.06 $38.14 $33.54 3,396,976
2020-01-28 $37.99 $38.06 $37.99 $38.06 $33.47 2,437,020
2020-01-27 $37.86 $38.01 $37.86 $37.95 $33.37 4,302,063
2020-01-24 $38.07 $38.10 $38.01 $38.05 $33.46 3,259,888
2020-01-23 $38.04 $38.08 $37.94 $38.05 $33.46 4,088,269
2020-01-22 $38.06 $38.10 $38.03 $38.05 $33.46 1,968,909
2020-01-21 $38.06 $38.10 $38.00 $38.07 $33.48 3,335,924
2020-01-17 $37.98 $38.07 $37.95 $38.07 $33.48 3,897,617
2020-01-16 $37.98 $38.01 $37.95 $38.01 $33.42 4,576,034
2020-01-15 $37.95 $38.06 $37.93 $37.98 $33.40 5,077,374
2020-01-14 $37.97 $37.99 $37.94 $37.98 $33.40 2,794,140
2020-01-13 $37.94 $37.97 $37.91 $37.97 $33.39 3,874,329
2020-01-10 $37.87 $37.94 $37.85 $37.92 $33.34 3,318,298
2020-01-09 $37.86 $37.90 $37.77 $37.87 $33.30 4,572,054
2020-01-08 $37.81 $37.90 $37.80 $37.85 $33.28 7,098,261
2020-01-07 $37.85 $37.85 $37.78 $37.81 $33.25 7,141,404
2020-01-06 $37.83 $37.90 $37.80 $37.86 $33.29 7,330,166
2020-01-03 $37.74 $37.90 $37.72 $37.89 $33.32 7,713,420
2020-01-02 $37.61 $37.83 $37.60 $37.81 $33.25 8,140,956
2019-12-31 $37.44 $37.59 $37.43 $37.59 $33.05 3,845,489
2019-12-30 $37.50 $37.53 $37.44 $37.44 $32.92 3,487,169
2019-12-27 $37.57 $37.58 $37.51 $37.51 $32.98 2,601,451
2019-12-26 $37.55 $37.59 $37.51 $37.57 $33.04 1,709,338
2019-12-24 $37.48 $37.54 $37.47 $37.52 $32.99 1,180,722
2019-12-23 $37.47 $37.50 $37.45 $37.50 $32.98 2,569,804
2019-12-20 $37.42 $37.45 $37.37 $37.44 $32.92 2,032,473
2019-12-19 $37.34 $37.41 $37.33 $37.40 $32.89 3,409,193
2019-12-18 $37.47 $37.53 $37.41 $37.52 $32.86 4,134,428
2019-12-17 $37.38 $37.48 $37.35 $37.48 $32.82 4,301,084
2019-12-16 $37.25 $37.39 $37.22 $37.37 $32.73 3,309,138
2019-12-13 $37.09 $37.25 $37.08 $37.24 $32.61 2,261,006
2019-12-12 $37.08 $37.12 $37.03 $37.10 $32.49 4,476,825
2019-12-11 $36.95 $37.10 $36.95 $37.08 $32.47 3,431,046
2019-12-10 $36.90 $36.95 $36.88 $36.95 $32.36 2,651,611
2019-12-09 $36.88 $36.93 $36.86 $36.88 $32.30 4,161,804
2019-12-06 $36.80 $36.90 $36.76 $36.86 $32.28 5,958,311
2019-12-05 $36.83 $36.88 $36.80 $36.82 $32.24 6,587,327
2019-12-04 $36.82 $36.88 $36.80 $36.82 $32.24 10,154,088
2019-12-03 $36.76 $36.82 $36.68 $36.77 $32.20 5,627,384
2019-12-02 $37.02 $37.02 $36.80 $36.80 $32.23 9,062,673
2019-11-29 $37.30 $37.35 $37.18 $37.20 $32.43 2,898,772
2019-11-27 $37.34 $37.37 $37.28 $37.31 $32.53 3,558,290
2019-11-26 $37.29 $37.34 $37.26 $37.33 $32.55 3,268,782
2019-11-25 $37.23 $37.30 $37.22 $37.26 $32.48 2,823,071
2019-11-22 $37.25 $37.32 $37.19 $37.19 $32.42 4,042,261
2019-11-21 $37.25 $37.25 $37.21 $37.23 $32.46 1,953,819
2019-11-20 $37.22 $37.26 $37.21 $37.25 $32.48 1,680,293
2019-11-19 $37.25 $37.29 $37.22 $37.23 $32.46 2,686,892
2019-11-18 $37.31 $37.32 $37.26 $37.26 $32.48 2,615,855
2019-11-15 $37.29 $37.33 $37.26 $37.32 $32.54 2,672,852
2019-11-14 $37.29 $37.32 $37.25 $37.28 $32.50 2,638,680
2019-11-13 $37.10 $37.26 $37.08 $37.26 $32.48 3,447,435
2019-11-12 $36.99 $37.10 $36.97 $37.07 $32.32 3,006,971
2019-11-11 $37.09 $37.11 $36.96 $36.96 $32.22 3,572,291
2019-11-08 $37.02 $37.16 $37.01 $37.04 $32.29 4,857,219
2019-11-07 $37.25 $37.27 $37.02 $37.03 $32.28 6,164,317
2019-11-06 $37.28 $37.33 $37.25 $37.31 $32.53 3,913,809
2019-11-05 $37.36 $37.36 $37.21 $37.25 $32.48 4,822,563
2019-11-04 $37.35 $37.42 $37.34 $37.39 $32.60 4,321,944
2019-11-01 $37.37 $37.41 $37.31 $37.35 $32.56 4,658,725
2019-10-31 $37.56 $37.61 $37.53 $37.53 $32.57 4,373,197
2019-10-30 $37.54 $37.58 $37.51 $37.56 $32.60 3,235,419
2019-10-29 $37.54 $37.60 $37.50 $37.50 $32.55 3,126,992
2019-10-28 $37.64 $37.64 $37.53 $37.54 $32.58 2,690,965
2019-10-25 $37.67 $37.68 $37.61 $37.65 $32.68 2,741,141
2019-10-24 $37.70 $37.71 $37.65 $37.67 $32.70 2,324,024
2019-10-23 $37.60 $37.68 $37.60 $37.68 $32.71 3,155,360
2019-10-22 $37.55 $37.60 $37.54 $37.60 $32.64 3,196,938
2019-10-21 $37.57 $37.59 $37.52 $37.53 $32.57 2,475,341
2019-10-18 $37.57 $37.60 $37.55 $37.55 $32.59 2,509,039
2019-10-17 $37.56 $37.60 $37.52 $37.59 $32.63 3,304,012
2019-10-16 $37.47 $37.58 $37.45 $37.56 $32.60 3,819,093
2019-10-15 $37.51 $37.58 $37.45 $37.49 $32.54 5,338,006
2019-10-14 $37.36 $37.52 $37.34 $37.49 $32.54 3,810,182
2019-10-11 $37.28 $37.41 $37.28 $37.36 $32.43 3,051,137
2019-10-10 $37.21 $37.29 $37.21 $37.29 $32.37 2,831,558
2019-10-09 $37.24 $37.28 $37.21 $37.24 $32.32 2,000,269
2019-10-08 $37.20 $37.27 $37.16 $37.16 $32.25 3,659,757
2019-10-07 $37.25 $37.31 $37.17 $37.26 $32.34 2,954,383
2019-10-04 $37.24 $37.35 $37.19 $37.29 $32.37 5,208,767
2019-10-03 $37.17 $37.25 $37.06 $37.23 $32.31 4,289,904
2019-10-02 $37.28 $37.28 $37.09 $37.17 $32.26 4,014,664
2019-10-01 $37.35 $37.40 $37.30 $37.32 $32.39 3,863,373
2019-09-30 $37.44 $37.53 $37.42 $37.53 $32.44 2,491,542
2019-09-27 $37.47 $37.49 $37.37 $37.41 $32.33 2,542,464
2019-09-26 $37.45 $37.48 $37.41 $37.46 $32.38 2,816,981
2019-09-25 $37.44 $37.49 $37.40 $37.42 $32.34 2,097,594
2019-09-24 $37.52 $37.54 $37.44 $37.44 $32.36 3,458,387
2019-09-23 $37.42 $37.52 $37.41 $37.49 $32.40 3,048,933
2019-09-20 $37.33 $37.41 $37.33 $37.41 $32.33 2,130,465
2019-09-19 $37.31 $37.38 $37.30 $37.32 $32.26 2,508,829
2019-09-18 $37.20 $37.28 $37.12 $37.27 $32.21 3,139,917
2019-09-17 $37.07 $37.19 $37.05 $37.17 $32.13 2,216,484
2019-09-16 $36.93 $37.10 $36.90 $37.05 $32.02 3,548,088
2019-09-13 $37.19 $37.20 $36.80 $36.91 $31.90 10,444,901
2019-09-12 $37.23 $37.30 $37.21 $37.21 $32.16 3,275,420
2019-09-11 $37.18 $37.22 $37.10 $37.15 $32.11 5,213,833
2019-09-10 $37.33 $37.35 $37.17 $37.17 $32.13 3,083,694
2019-09-09 $37.45 $37.47 $37.34 $37.35 $32.28 3,294,892
2019-09-06 $37.42 $37.46 $37.38 $37.45 $32.37 2,770,762
2019-09-05 $37.41 $37.46 $37.34 $37.38 $32.31 3,509,370
2019-09-04 $37.31 $37.37 $37.29 $37.36 $32.29 5,026,373
2019-09-03 $37.25 $37.27 $37.17 $37.26 $32.20 4,336,754
2019-08-30 $37.42 $37.43 $37.32 $37.41 $32.19 3,400,532
2019-08-29 $37.45 $37.49 $37.38 $37.39 $32.18 2,823,230
2019-08-28 $37.37 $37.46 $37.34 $37.41 $32.19 3,334,281
2019-08-27 $37.35 $37.40 $37.28 $37.37 $32.16 2,905,432
2019-08-26 $37.41 $37.41 $37.24 $37.34 $32.13 3,236,750
2019-08-23 $37.48 $37.52 $37.30 $37.32 $32.12 2,636,749
2019-08-22 $37.47 $37.50 $37.42 $37.48 $32.25 2,528,840
2019-08-21 $37.38 $37.46 $37.36 $37.45 $32.23 2,943,821
2019-08-20 $37.32 $37.39 $37.30 $37.34 $32.13 2,737,870
2019-08-19 $37.31 $37.35 $37.24 $37.30 $32.10 2,921,411
2019-08-16 $37.33 $37.40 $37.20 $37.25 $32.06 8,235,708
2019-08-15 $37.18 $37.37 $37.17 $37.31 $32.11 3,894,923
2019-08-14 $37.10 $37.23 $37.07 $37.16 $31.98 3,903,196
2019-08-13 $37.03 $37.24 $37.02 $37.21 $32.02 4,050,251
2019-08-12 $37.03 $37.08 $36.99 $37.03 $31.87 1,845,994
2019-08-09 $37.00 $37.09 $36.99 $37.06 $31.89 1,963,655
2019-08-08 $36.94 $37.04 $36.91 $37.03 $31.87 3,494,998
2019-08-07 $36.93 $36.96 $36.80 $36.90 $31.76 5,766,204
2019-08-06 $36.98 $37.02 $36.86 $37.02 $31.86 4,441,702
2019-08-05 $37.12 $37.14 $36.78 $36.88 $31.74 6,204,254
2019-08-02 $37.22 $37.25 $37.09 $37.25 $32.06 3,876,191
2019-08-01 $37.21 $37.33 $37.17 $37.21 $32.02 5,159,488
2019-07-31 $37.34 $37.40 $37.28 $37.35 $32.00 5,423,298
2019-07-30 $37.37 $37.43 $37.32 $37.35 $32.00 4,096,814
2019-07-29 $37.32 $37.43 $37.31 $37.41 $32.05 3,187,967
2019-07-26 $37.28 $37.33 $37.28 $37.32 $31.97 2,150,450
2019-07-25 $37.38 $37.39 $37.26 $37.26 $31.92 4,108,004
2019-07-24 $37.24 $37.38 $37.23 $37.38 $32.03 4,517,179
2019-07-23 $37.23 $37.25 $37.20 $37.25 $31.91 1,989,226
2019-07-22 $37.23 $37.24 $37.19 $37.20 $31.87 1,778,882
2019-07-19 $37.21 $37.24 $37.16 $37.19 $31.86 3,243,497
2019-07-18 $37.13 $37.20 $37.10 $37.20 $31.87 3,478,647
2019-07-17 $37.04 $37.16 $37.02 $37.15 $31.83 4,057,585
2019-07-16 $37.02 $37.05 $37.00 $37.02 $31.72 2,418,908
2019-07-15 $37.01 $37.05 $36.98 $37.03 $31.73 1,695,195
2019-07-12 $36.95 $37.00 $36.91 $37.00 $31.70 1,984,113
2019-07-11 $36.91 $36.93 $36.86 $36.91 $31.62 2,452,822
2019-07-10 $36.84 $36.91 $36.81 $36.90 $31.61 2,664,765
2019-07-09 $36.78 $36.81 $36.75 $36.77 $31.50 2,745,775
2019-07-08 $36.85 $36.85 $36.76 $36.77 $31.50 3,024,034
2019-07-05 $36.94 $36.94 $36.71 $36.85 $31.57 4,085,379
2019-07-03 $36.89 $37.00 $36.86 $36.96 $31.67 3,425,213
2019-07-02 $36.74 $36.91 $36.70 $36.89 $31.61 6,254,022
2019-07-01 $36.94 $36.94 $36.83 $36.87 $31.45 3,830,313
2019-06-28 $36.82 $36.91 $36.82 $36.85 $31.43 3,275,632
2019-06-27 $36.84 $36.95 $36.82 $36.83 $31.42 2,743,565
2019-06-26 $36.90 $36.93 $36.80 $36.81 $31.40 3,214,275
2019-06-25 $36.94 $36.98 $36.86 $36.86 $31.44 4,311,361
2019-06-24 $36.98 $37.01 $36.89 $36.93 $31.50 3,470,326
2019-06-21 $37.07 $37.08 $36.96 $36.96 $31.53 3,753,803
2019-06-20 $37.11 $37.13 $37.03 $37.09 $31.64 3,640,780
2019-06-19 $36.94 $37.03 $36.92 $37.03 $31.59 3,477,716
2019-06-18 $36.94 $37.00 $36.92 $36.96 $31.53 3,604,348
2019-06-17 $36.82 $36.90 $36.81 $36.89 $31.47 3,857,577
2019-06-14 $36.77 $36.83 $36.73 $36.82 $31.41 2,649,083
2019-06-13 $36.71 $36.78 $36.68 $36.77 $31.37 2,631,094
2019-06-12 $36.66 $36.69 $36.65 $36.68 $31.29 1,642,803
2019-06-11 $36.73 $36.79 $36.62 $36.66 $31.27 3,173,772
2019-06-10 $36.74 $36.80 $36.72 $36.73 $31.33 3,711,500
2019-06-07 $36.61 $36.74 $36.60 $36.72 $31.32 4,419,662
2019-06-06 $36.57 $36.63 $36.56 $36.59 $31.21 2,448,884
2019-06-05 $36.56 $36.60 $36.52 $36.59 $31.21 2,624,414
2019-06-04 $36.42 $36.55 $36.40 $36.54 $31.17 4,191,987
2019-06-03 $36.36 $36.41 $36.32 $36.37 $31.03 5,350,137
2019-05-31 $36.60 $36.62 $36.50 $36.54 $31.03 3,753,286
2019-05-30 $36.60 $36.66 $36.56 $36.65 $31.12 3,272,821
2019-05-29 $36.55 $36.61 $36.50 $36.60 $31.08 5,538,483
2019-05-28 $36.61 $36.65 $36.55 $36.57 $31.05 3,194,122
2019-05-24 $36.55 $36.62 $36.52 $36.61 $31.09 2,103,873
2019-05-23 $36.53 $36.55 $36.45 $36.52 $31.01 3,422,333
2019-05-22 $36.53 $36.62 $36.50 $36.58 $31.06 2,295,719
2019-05-21 $36.44 $36.54 $36.43 $36.53 $31.02 1,906,807
2019-05-20 $36.46 $36.53 $36.37 $36.39 $30.90 4,021,503
2019-05-17 $36.59 $36.64 $36.51 $36.52 $31.01 3,745,380
2019-05-16 $36.59 $36.71 $36.59 $36.62 $31.10 2,585,958
2019-05-15 $36.40 $36.60 $36.40 $36.59 $31.07 3,598,359
2019-05-14 $36.32 $36.48 $36.31 $36.48 $30.98 3,124,374
2019-05-13 $36.32 $36.36 $36.26 $36.27 $30.80 3,364,952
2019-05-10 $36.36 $36.45 $36.30 $36.44 $30.94 2,552,870
2019-05-09 $36.33 $36.39 $36.24 $36.36 $30.88 2,561,152
2019-05-08 $36.35 $36.45 $36.33 $36.37 $30.88 2,780,725
2019-05-07 $36.45 $36.50 $36.34 $36.35 $30.87 2,695,371
2019-05-06 $36.40 $36.53 $36.37 $36.50 $30.99 2,333,248
2019-05-03 $36.48 $36.51 $36.40 $36.49 $30.99 3,360,244
2019-05-02 $36.52 $36.54 $36.43 $36.44 $30.94 4,143,936
2019-05-01 $36.61 $36.74 $36.58 $36.70 $31.02 4,077,861
2019-04-30 $36.65 $36.66 $36.55 $36.62 $30.95 2,651,185
2019-04-29 $36.58 $36.69 $36.57 $36.61 $30.94 4,237,355
2019-04-26 $36.60 $36.60 $36.51 $36.58 $30.92 2,596,972
2019-04-25 $36.67 $36.68 $36.56 $36.56 $30.90 2,729,340
2019-04-24 $36.63 $36.69 $36.63 $36.67 $30.99 2,946,348
2019-04-23 $36.55 $36.68 $36.53 $36.64 $30.97 3,337,380
2019-04-22 $36.53 $36.56 $36.48 $36.56 $30.90 3,371,784
2019-04-18 $36.64 $36.64 $36.55 $36.55 $30.89 3,454,006
2019-04-17 $36.73 $36.74 $36.61 $36.62 $30.95 2,207,272
2019-04-16 $36.70 $36.78 $36.69 $36.70 $31.02 3,576,783
2019-04-15 $36.69 $36.70 $36.66 $36.70 $31.02 1,363,254
2019-04-12 $36.70 $36.75 $36.65 $36.68 $31.00 1,946,233
2019-04-11 $36.67 $36.68 $36.62 $36.68 $31.00 1,480,756
2019-04-10 $36.58 $36.70 $36.56 $36.65 $30.98 2,809,723
2019-04-09 $36.67 $36.67 $36.52 $36.60 $30.93 5,050,194
2019-04-08 $36.80 $36.80 $36.69 $36.70 $31.02 2,542,868
2019-04-05 $36.78 $36.82 $36.76 $36.81 $31.11 4,242,953
2019-04-04 $36.67 $36.75 $36.65 $36.75 $31.06 3,878,648
2019-04-03 $36.64 $36.70 $36.62 $36.69 $31.01 4,233,827
2019-04-02 $36.61 $36.64 $36.54 $36.64 $30.97 4,596,076
2019-04-01 $36.41 $36.63 $36.36 $36.59 $30.92 6,010,986
2019-03-29 $36.44 $36.57 $36.40 $36.55 $30.74 3,956,672
2019-03-28 $36.36 $36.47 $36.35 $36.40 $30.61 2,642,432
2019-03-27 $36.43 $36.46 $36.33 $36.34 $30.56 3,004,402
2019-03-26 $36.39 $36.45 $36.38 $36.43 $30.64 2,572,444
2019-03-25 $36.38 $36.46 $36.33 $36.33 $30.55 3,045,658
2019-03-22 $36.50 $36.52 $36.38 $36.39 $30.60 3,464,359
2019-03-21 $36.41 $36.57 $36.41 $36.51 $30.71 2,612,235
2019-03-20 $36.44 $36.54 $36.26 $36.42 $30.63 4,702,843
2019-03-19 $36.58 $36.62 $36.44 $36.45 $30.66 2,198,955
2019-03-18 $36.61 $36.67 $36.58 $36.60 $30.78 2,759,320
2019-03-15 $36.58 $36.67 $36.54 $36.63 $30.81 2,433,882
2019-03-14 $36.55 $36.59 $36.50 $36.57 $30.76 2,496,100
2019-03-13 $36.46 $36.55 $36.46 $36.55 $30.74 2,822,232
2019-03-12 $36.35 $36.47 $36.35 $36.45 $30.66 1,691,477
2019-03-11 $36.31 $36.40 $36.31 $36.37 $30.59 1,491,480
2019-03-08 $36.20 $36.35 $36.11 $36.34 $30.56 3,919,523
2019-03-07 $36.40 $36.42 $36.22 $36.25 $30.49 4,201,649
2019-03-06 $36.33 $36.42 $36.30 $36.40 $30.61 3,953,420
2019-03-05 $36.27 $36.33 $36.18 $36.30 $30.53 2,697,209
2019-03-04 $36.32 $36.37 $36.13 $36.29 $30.52 2,482,395
2019-03-01 $36.08 $36.33 $36.05 $36.29 $30.52 2,723,662
2019-02-28 $36.19 $36.23 $36.16 $36.20 $30.30 1,704,922
2019-02-27 $36.12 $36.20 $36.12 $36.20 $30.30 2,294,887
2019-02-26 $36.24 $36.28 $36.13 $36.15 $30.25 4,492,225
2019-02-25 $36.20 $36.30 $36.20 $36.24 $30.33 2,077,168
2019-02-22 $36.18 $36.23 $36.16 $36.22 $30.31 2,406,304
2019-02-21 $36.15 $36.19 $36.09 $36.14 $30.25 2,334,050
2019-02-20 $36.20 $36.28 $36.17 $36.19 $30.29 2,415,909
2019-02-19 $36.13 $36.24 $36.11 $36.18 $30.28 1,760,764
2019-02-15 $36.01 $36.15 $35.99 $36.15 $30.25 2,390,415
2019-02-14 $35.97 $36.00 $35.90 $35.96 $30.10 2,801,614
2019-02-13 $35.94 $36.04 $35.89 $35.99 $30.12 2,232,768
2019-02-12 $35.71 $35.92 $35.70 $35.92 $30.06 2,705,569
2019-02-11 $35.63 $35.70 $35.63 $35.66 $29.84 2,556,442
2019-02-08 $35.50 $35.67 $35.50 $35.65 $29.84 2,223,586
2019-02-07 $35.74 $35.74 $35.55 $35.58 $29.78 4,666,244
2019-02-06 $35.86 $35.88 $35.61 $35.78 $29.94 5,733,150
2019-02-05 $35.85 $35.97 $35.85 $35.86 $30.01 3,016,858
2019-02-04 $35.86 $35.90 $35.74 $35.86 $30.01 2,735,487
2019-02-01 $35.94 $35.99 $35.70 $35.85 $30.00 5,489,355
2019-01-31 $36.10 $36.24 $36.08 $36.16 $30.12 10,271,461
2019-01-30 $35.87 $36.12 $35.83 $36.10 $30.07 5,613,476
2019-01-29 $35.74 $35.89 $35.74 $35.83 $29.85 2,712,455
2019-01-28 $35.77 $35.83 $35.67 $35.77 $29.80 3,164,753
2019-01-25 $35.71 $35.89 $35.71 $35.79 $29.81 2,529,061
2019-01-24 $35.45 $35.71 $35.45 $35.67 $29.71 3,377,873
2019-01-23 $35.49 $35.52 $35.36 $35.48 $29.55 2,204,361
2019-01-22 $35.47 $35.57 $35.40 $35.43 $29.51 3,592,208
2019-01-18 $35.50 $35.60 $35.45 $35.50 $29.57 4,171,632
2019-01-17 $35.34 $35.48 $35.22 $35.43 $29.51 3,457,836
2019-01-16 $35.39 $35.45 $35.28 $35.33 $29.43 3,847,240
2019-01-15 $35.38 $35.44 $35.28 $35.36 $29.45 3,562,975
2019-01-14 $35.29 $35.42 $35.23 $35.34 $29.44 2,668,611
2019-01-11 $35.20 $35.36 $35.17 $35.36 $29.45 5,439,834
2019-01-10 $35.05 $35.22 $34.97 $35.22 $29.34 3,026,856
2019-01-09 $35.23 $35.26 $35.08 $35.11 $29.25 5,745,014
2019-01-08 $35.28 $35.29 $34.99 $35.18 $29.30 5,430,840
2019-01-07 $35.03 $35.34 $35.02 $35.09 $29.23 6,222,193
2019-01-04 $34.68 $35.01 $34.68 $34.98 $29.14 6,269,970
2019-01-03 $34.48 $34.70 $34.36 $34.61 $28.83 4,713,542
2019-01-02 $34.16 $34.56 $34.08 $34.55 $28.78 5,103,744
2018-12-31 $34.00 $34.23 $33.97 $34.23 $28.51 6,438,359
2018-12-28 $33.58 $33.99 $33.57 $33.90 $28.24 7,708,862
2018-12-27 $33.55 $33.57 $33.35 $33.57 $27.96 7,397,006
2018-12-26 $33.48 $33.66 $33.46 $33.62 $28.00 6,120,460
2018-12-24 $33.53 $33.56 $33.26 $33.41 $27.83 5,583,582
2018-12-21 $33.62 $33.75 $33.56 $33.62 $28.00 8,101,857
2018-12-20 $33.91 $33.94 $33.54 $33.76 $28.12 9,297,811
2018-12-19 $33.96 $34.10 $33.94 $33.96 $28.29 5,491,957
2018-12-18 $34.15 $34.21 $33.90 $34.01 $28.33 6,449,505
2018-12-17 $34.51 $34.55 $34.27 $34.36 $28.41 5,131,517
2018-12-14 $34.51 $34.67 $34.51 $34.56 $28.57 4,242,476
2018-12-13 $34.77 $34.79 $34.60 $34.65 $28.65 3,437,822
2018-12-12 $34.90 $34.96 $34.75 $34.75 $28.73 5,672,007
2018-12-11 $34.82 $34.97 $34.76 $34.81 $28.78 6,017,247
2018-12-10 $34.75 $34.80 $34.54 $34.75 $28.73 5,980,692
2018-12-07 $34.74 $34.89 $34.70 $34.75 $28.73 4,363,221
2018-12-06 $34.53 $34.73 $34.47 $34.71 $28.70 6,189,317
2018-12-04 $35.04 $35.05 $34.69 $34.87 $28.83 5,530,970
2018-12-03 $35.13 $35.17 $34.99 $35.02 $28.95 2,839,372
2018-11-30 $35.26 $35.28 $35.12 $35.18 $28.95 2,603,596
2018-11-29 $35.36 $35.42 $35.25 $35.25 $29.01 2,503,375
2018-11-28 $35.32 $35.47 $35.26 $35.34 $29.09 3,379,224
2018-11-27 $35.31 $35.34 $35.27 $35.30 $29.05 1,960,832
2018-11-26 $35.47 $35.50 $35.31 $35.36 $29.10 2,659,602
2018-11-23 $35.34 $35.42 $35.34 $35.37 $29.11 1,551,790
2018-11-21 $35.31 $35.49 $35.31 $35.46 $29.19 2,614,535
2018-11-20 $35.38 $35.42 $35.27 $35.27 $29.03 4,662,854
2018-11-19 $35.71 $35.75 $35.52 $35.55 $29.26 2,206,367
2018-11-16 $35.59 $35.76 $35.53 $35.76 $29.43 2,300,106
2018-11-15 $35.78 $35.80 $35.60 $35.68 $29.37 3,412,982
2018-11-14 $35.95 $36.03 $35.81 $35.82 $29.48 2,063,657
2018-11-13 $35.93 $36.05 $35.91 $35.91 $29.56 1,806,006
2018-11-12 $36.10 $36.10 $35.93 $35.94 $29.58 1,355,166
2018-11-09 $36.08 $36.12 $36.01 $36.11 $29.72 1,634,253
2018-11-08 $36.04 $36.14 $36.04 $36.10 $29.71 2,139,948
2018-11-07 $36.06 $36.14 $36.04 $36.07 $29.69 2,062,749
2018-11-06 $35.91 $36.00 $35.91 $35.99 $29.62 1,718,023
2018-11-05 $35.90 $35.98 $35.86 $35.89 $29.54 2,086,839
2018-11-02 $36.06 $36.08 $35.86 $35.89 $29.54 2,432,234
2018-11-01 $35.98 $36.11 $35.95 $36.02 $29.65 2,134,186
2018-10-31 $36.12 $36.18 $36.05 $36.14 $29.62 2,483,954
2018-10-30 $36.06 $36.21 $36.03 $36.11 $29.59 2,115,555
2018-10-29 $36.13 $36.27 $36.06 $36.13 $29.61 2,492,351
2018-10-26 $36.17 $36.21 $36.03 $36.10 $29.58 2,807,240
2018-10-25 $36.00 $36.23 $36.00 $36.22 $29.68 3,493,854
2018-10-24 $36.15 $36.20 $36.00 $36.00 $29.50 2,175,217
2018-10-23 $36.16 $36.27 $36.06 $36.13 $29.61 3,072,839
2018-10-22 $36.15 $36.29 $36.11 $36.24 $29.70 2,756,250
2018-10-19 $36.07 $36.24 $36.06 $36.21 $29.67 3,160,850
2018-10-18 $35.94 $36.09 $35.94 $36.08 $29.57 2,624,413
2018-10-17 $36.01 $36.04 $35.94 $36.00 $29.50 2,523,997
2018-10-16 $35.95 $36.04 $35.90 $35.98 $29.48 3,839,269
2018-10-15 $35.87 $35.95 $35.81 $35.91 $29.43 4,207,039
2018-10-12 $36.05 $36.08 $35.83 $35.85 $29.38 7,247,529
2018-10-11 $35.94 $36.03 $35.86 $35.91 $29.43 3,547,350
2018-10-10 $36.14 $36.17 $35.88 $35.94 $29.45 4,540,070
2018-10-09 $36.11 $36.24 $36.08 $36.22 $29.68 3,126,379
2018-10-08 $36.05 $36.18 $35.98 $36.11 $29.59 2,891,396
2018-10-05 $35.96 $36.13 $35.96 $36.05 $29.54 7,938,752
2018-10-04 $36.28 $36.32 $36.03 $36.05 $29.54 8,824,197
2018-10-03 $36.61 $36.70 $36.29 $36.34 $29.78 9,015,910
2018-10-02 $36.72 $36.79 $36.57 $36.58 $29.98 7,623,960
2018-10-01 $37.02 $37.02 $36.68 $36.68 $30.06 6,480,300
2018-09-28 $37.09 $37.15 $37.02 $37.13 $30.30 2,797,328
2018-09-27 $37.05 $37.11 $36.99 $37.06 $30.24 3,035,160
2018-09-26 $37.02 $37.10 $37.01 $37.02 $30.21 3,271,598
2018-09-25 $37.09 $37.11 $36.97 $37.05 $30.23 3,088,496
2018-09-24 $37.11 $37.16 $37.09 $37.11 $30.28 1,655,689
2018-09-21 $37.08 $37.16 $37.06 $37.15 $30.31 1,428,736
2018-09-20 $37.08 $37.13 $37.03 $37.10 $30.27 2,635,286
2018-09-19 $37.23 $37.26 $37.08 $37.08 $30.26 3,854,961
2018-09-18 $37.24 $37.32 $37.21 $37.21 $30.36 2,619,682
2018-09-17 $37.30 $37.36 $37.24 $37.25 $30.39 2,496,421
2018-09-14 $37.26 $37.35 $37.16 $37.34 $30.47 1,861,397
2018-09-13 $37.33 $37.37 $37.26 $37.27 $30.41 1,856,675
2018-09-12 $37.28 $37.32 $37.25 $37.30 $30.43 2,663,706
2018-09-11 $37.20 $37.32 $37.19 $37.26 $30.40 2,186,148
2018-09-10 $37.15 $37.28 $37.10 $37.22 $30.37 3,011,339
2018-09-07 $37.26 $37.28 $37.05 $37.10 $30.27 5,627,142
2018-09-06 $37.36 $37.42 $37.28 $37.29 $30.43 3,962,825
2018-09-05 $37.50 $37.56 $37.33 $37.33 $30.46 4,621,601
2018-09-04 $37.77 $37.77 $37.50 $37.50 $30.60 5,114,600
2018-08-31 $37.87 $37.94 $37.83 $37.94 $30.82 2,001,275
2018-08-30 $37.88 $37.94 $37.83 $37.83 $30.74 2,096,845
2018-08-29 $37.82 $37.94 $37.82 $37.91 $30.80 2,975,168
2018-08-28 $37.75 $37.86 $37.71 $37.84 $30.74 4,761,939
2018-08-27 $37.78 $37.78 $37.71 $37.76 $30.68 1,642,961
2018-08-24 $37.62 $37.77 $37.62 $37.76 $30.68 2,952,574
2018-08-23 $37.63 $37.69 $37.61 $37.61 $30.56 1,546,045
2018-08-22 $37.68 $37.71 $37.63 $37.64 $30.58 1,838,977
2018-08-21 $37.64 $37.70 $37.64 $37.68 $30.61 1,376,100
2018-08-20 $37.63 $37.75 $37.57 $37.64 $30.58 3,504,512
2018-08-17 $37.45 $37.57 $37.44 $37.56 $30.52 2,111,643
2018-08-16 $37.41 $37.50 $37.40 $37.47 $30.44 1,266,186
2018-08-15 $37.36 $37.46 $37.32 $37.38 $30.37 3,191,933
2018-08-14 $37.34 $37.43 $37.34 $37.40 $30.39 1,496,994
2018-08-13 $37.33 $37.35 $37.29 $37.32 $30.32 1,587,517
2018-08-10 $37.37 $37.39 $37.31 $37.34 $30.34 1,599,036
2018-08-09 $37.43 $37.45 $37.37 $37.37 $30.36 1,899,485
2018-08-08 $37.43 $37.49 $37.41 $37.45 $30.43 1,571,401
2018-08-07 $37.50 $37.50 $37.42 $37.48 $30.45 2,229,755
2018-08-06 $37.50 $37.50 $37.40 $37.49 $30.46 3,103,357
2018-08-03 $37.34 $37.51 $37.34 $37.47 $30.44 2,378,549
2018-08-02 $37.37 $37.38 $37.28 $37.37 $30.36 1,917,416
2018-08-01 $37.44 $37.44 $37.27 $37.35 $30.35 2,840,488
2018-07-31 $37.60 $37.65 $37.58 $37.59 $30.40 1,985,490
2018-07-30 $37.63 $37.68 $37.55 $37.57 $30.38 1,660,674
2018-07-27 $37.71 $37.76 $37.57 $37.60 $30.41 3,192,079
2018-07-26 $37.72 $37.76 $37.70 $37.75 $30.53 3,450,722
2018-07-25 $37.68 $37.76 $37.65 $37.76 $30.53 3,091,068
2018-07-24 $37.69 $37.72 $37.64 $37.70 $30.49 1,811,774
2018-07-23 $37.74 $37.74 $37.67 $37.69 $30.48 2,024,608
2018-07-20 $37.62 $37.75 $37.62 $37.74 $30.52 2,969,016
2018-07-19 $37.52 $37.64 $37.50 $37.64 $30.44 2,162,598
2018-07-18 $37.57 $37.61 $37.51 $37.51 $30.33 2,050,520
2018-07-17 $37.60 $37.62 $37.54 $37.54 $30.36 2,167,167
2018-07-16 $37.67 $37.73 $37.59 $37.60 $30.41 2,898,579
2018-07-13 $37.89 $37.89 $37.62 $37.67 $30.46 5,475,591
2018-07-12 $37.92 $37.94 $37.81 $37.88 $30.63 2,959,210
2018-07-11 $37.97 $38.00 $37.86 $37.88 $30.63 3,514,965
2018-07-10 $38.01 $38.02 $37.96 $37.99 $30.72 4,088,407
2018-07-09 $37.96 $38.05 $37.92 $37.97 $30.70 5,899,883
2018-07-06 $37.94 $38.08 $37.91 $38.00 $30.73 4,772,192
2018-07-05 $37.78 $37.92 $37.76 $37.92 $30.66 4,663,203
2018-07-03 $37.72 $37.85 $37.67 $37.83 $30.59 4,685,807
2018-07-02 $37.62 $37.93 $37.62 $37.91 $30.50 5,236,794
2018-06-29 $37.63 $37.77 $37.62 $37.71 $30.34 2,702,648
2018-06-28 $37.54 $37.63 $37.53 $37.62 $30.27 1,356,027
2018-06-27 $37.56 $37.60 $37.53 $37.55 $30.21 1,397,074
2018-06-26 $37.50 $37.59 $37.50 $37.58 $30.23 1,488,892
2018-06-25 $37.56 $37.57 $37.51 $37.53 $30.19 1,234,828
2018-06-22 $37.51 $37.58 $37.51 $37.57 $30.23 1,138,851
2018-06-21 $37.52 $37.54 $37.50 $37.51 $30.18 1,113,726
2018-06-20 $37.55 $37.61 $37.53 $37.53 $30.19 1,699,063
2018-06-19 $37.54 $37.60 $37.50 $37.58 $30.23 1,863,400
2018-06-18 $37.56 $37.60 $37.52 $37.54 $30.20 1,474,240
2018-06-15 $37.52 $37.58 $37.50 $37.58 $30.23 1,204,354
2018-06-14 $37.46 $37.53 $37.46 $37.53 $30.19 1,283,160
2018-06-13 $37.47 $37.49 $37.39 $37.44 $30.12 1,930,146
2018-06-12 $37.52 $37.55 $37.45 $37.49 $30.16 2,097,161
2018-06-11 $37.50 $37.56 $37.50 $37.52 $30.19 2,093,287
2018-06-08 $37.49 $37.53 $37.46 $37.51 $30.18 1,286,050
2018-06-07 $37.46 $37.50 $37.42 $37.49 $30.16 2,308,497
2018-06-06 $37.33 $37.48 $37.33 $37.44 $30.12 2,129,313
2018-06-05 $37.32 $37.40 $37.29 $37.40 $30.09 2,708,054
2018-06-04 $37.24 $37.33 $37.21 $37.32 $30.02 2,203,949
2018-06-01 $37.09 $37.22 $37.08 $37.19 $29.92 3,258,537
2018-05-31 $37.25 $37.29 $37.22 $37.25 $29.81 3,906,673
2018-05-30 $37.18 $37.30 $37.16 $37.25 $29.81 2,492,213
2018-05-29 $37.13 $37.27 $37.12 $37.22 $29.79 3,208,646
2018-05-25 $37.18 $37.28 $37.10 $37.16 $29.74 2,428,899
2018-05-24 $37.04 $37.15 $37.03 $37.15 $29.73 3,357,987
2018-05-23 $36.98 $37.03 $36.95 $37.03 $29.64 2,394,377
2018-05-22 $36.95 $36.98 $36.92 $36.95 $29.57 2,377,318
2018-05-21 $36.99 $37.00 $36.94 $36.94 $29.56 1,983,767
2018-05-18 $36.96 $36.99 $36.93 $36.96 $29.58 1,339,399
2018-05-17 $36.90 $36.98 $36.89 $36.93 $29.56 2,103,095
2018-05-16 $36.93 $36.96 $36.88 $36.94 $29.56 2,050,747
2018-05-15 $37.02 $37.04 $36.91 $36.91 $29.54 2,368,048
2018-05-14 $37.04 $37.19 $37.04 $37.09 $29.68 1,668,679
2018-05-11 $37.05 $37.08 $37.00 $37.06 $29.66 1,889,682
2018-05-10 $36.97 $37.05 $36.97 $37.03 $29.64 1,834,087
2018-05-09 $36.94 $37.01 $36.91 $36.97 $29.59 1,704,372
2018-05-08 $37.03 $37.04 $36.96 $36.97 $29.59 1,986,781
2018-05-07 $37.01 $37.11 $37.01 $37.05 $29.65 2,101,980
2018-05-04 $36.89 $37.10 $36.89 $36.99 $29.60 2,591,014
2018-05-03 $36.95 $36.99 $36.89 $36.97 $29.59 1,731,569
2018-05-02 $36.92 $36.98 $36.90 $36.93 $29.56 1,620,600
2018-05-01 $36.95 $36.98 $36.86 $36.97 $29.59 1,601,564
2018-04-30 $37.11 $37.16 $37.10 $37.13 $29.57 1,535,712
2018-04-27 $37.09 $37.13 $37.07 $37.10 $29.55 1,013,718
2018-04-26 $37.06 $37.12 $37.04 $37.05 $29.51 1,300,337
2018-04-25 $37.13 $37.14 $36.94 $37.02 $29.48 2,995,427
2018-04-24 $37.24 $37.28 $37.12 $37.17 $29.60 2,194,350
2018-04-23 $37.27 $37.29 $37.21 $37.25 $29.67 2,053,896
2018-04-20 $37.28 $37.31 $37.20 $37.29 $29.70 2,512,490
2018-04-19 $37.31 $37.32 $37.21 $37.31 $29.72 2,212,753
2018-04-18 $37.29 $37.35 $37.27 $37.34 $29.74 2,416,706
2018-04-17 $37.26 $37.30 $37.22 $37.30 $29.71 2,846,812
2018-04-16 $37.20 $37.27 $37.17 $37.24 $29.66 1,732,350
2018-04-13 $37.25 $37.27 $37.16 $37.17 $29.60 1,692,034
2018-04-12 $37.26 $37.33 $37.23 $37.25 $29.67 1,529,906
2018-04-11 $37.26 $37.34 $37.26 $37.30 $29.71 1,315,821
2018-04-10 $37.29 $37.34 $37.27 $37.30 $29.71 1,714,113
2018-04-09 $37.21 $37.28 $37.21 $37.24 $29.66 1,654,964
2018-04-06 $37.26 $37.26 $37.15 $37.20 $29.63 2,097,824
2018-04-05 $37.22 $37.28 $37.19 $37.24 $29.66 1,781,245
2018-04-04 $37.12 $37.24 $37.06 $37.15 $29.59 3,135,501
2018-04-03 $37.33 $37.34 $37.07 $37.14 $29.58 4,655,013
2018-04-02 $37.40 $37.46 $37.24 $37.28 $29.69 2,868,594
2018-03-29 $37.50 $37.61 $37.49 $37.56 $29.78 2,068,433
2018-03-28 $37.40 $37.51 $37.39 $37.49 $29.73 2,006,730
2018-03-27 $37.45 $37.54 $37.39 $37.40 $29.66 2,825,519
2018-03-26 $37.49 $37.53 $37.38 $37.43 $29.68 1,952,114
2018-03-23 $37.47 $37.53 $37.42 $37.43 $29.68 2,158,036
2018-03-22 $37.53 $37.59 $37.47 $37.47 $29.71 1,664,470
2018-03-21 $37.51 $37.60 $37.51 $37.59 $29.81 2,012,813
2018-03-20 $37.60 $37.60 $37.52 $37.52 $29.75 1,315,196
2018-03-19 $37.66 $37.66 $37.56 $37.63 $29.84 1,866,554
2018-03-16 $37.63 $37.69 $37.61 $37.67 $29.87 1,641,640
2018-03-15 $37.64 $37.73 $37.61 $37.66 $29.86 1,589,967
2018-03-14 $37.59 $37.63 $37.53 $37.62 $29.83 2,289,064
2018-03-13 $37.51 $37.64 $37.51 $37.60 $29.81 2,126,702
2018-03-12 $37.55 $37.59 $37.51 $37.54 $29.77 1,253,872
2018-03-09 $37.62 $37.64 $37.55 $37.56 $29.78 1,278,079
2018-03-08 $37.55 $37.61 $37.54 $37.59 $29.81 1,284,005
2018-03-07 $37.47 $37.59 $37.45 $37.57 $29.79 1,612,119
2018-03-06 $37.46 $37.55 $37.40 $37.51 $29.74 2,461,241
2018-03-05 $37.25 $37.47 $37.22 $37.42 $29.67 4,293,066
2018-03-02 $37.26 $37.28 $37.18 $37.27 $29.55 1,857,749
2018-03-01 $37.39 $37.41 $37.30 $37.32 $29.59 1,699,421
2018-02-28 $37.50 $37.60 $37.47 $37.53 $29.62 2,926,066
2018-02-27 $37.45 $37.54 $37.42 $37.48 $29.58 3,041,697
2018-02-26 $37.32 $37.45 $37.32 $37.44 $29.55 1,874,955
2018-02-23 $37.21 $37.34 $37.21 $37.30 $29.44 1,670,863
2018-02-22 $37.15 $37.26 $37.15 $37.18 $29.35 2,352,875
2018-02-21 $37.11 $37.26 $37.10 $37.11 $29.29 2,542,446
2018-02-20 $37.04 $37.12 $37.04 $37.10 $29.28 2,200,027
2018-02-16 $36.98 $37.14 $36.95 $37.08 $29.27 2,483,278
2018-02-15 $36.88 $36.97 $36.88 $36.94 $29.16 2,299,490
2018-02-14 $36.84 $36.93 $36.83 $36.86 $29.09 2,904,631
2018-02-13 $36.93 $36.97 $36.88 $36.93 $29.15 2,395,917
2018-02-12 $36.88 $37.04 $36.86 $36.94 $29.16 2,448,037
2018-02-09 $36.86 $36.91 $36.52 $36.84 $29.08 5,471,883
2018-02-08 $37.05 $37.07 $36.76 $36.79 $29.04 5,050,311
2018-02-07 $37.00 $37.17 $36.98 $37.05 $29.24 3,613,554
2018-02-06 $36.65 $36.98 $36.62 $36.97 $29.18 7,287,505
2018-02-05 $36.93 $37.04 $36.76 $36.90 $29.12 6,066,364
2018-02-02 $37.09 $37.12 $36.91 $36.97 $29.18 5,881,866
2018-02-01 $37.38 $37.40 $37.19 $37.23 $29.38 3,920,410
2018-01-31 $37.48 $37.62 $37.48 $37.62 $29.54 3,187,634
2018-01-30 $37.51 $37.52 $37.33 $37.42 $29.39 4,596,574
2018-01-29 $37.84 $37.84 $37.56 $37.58 $29.51 4,730,419
2018-01-26 $37.95 $38.01 $37.83 $37.90 $29.76 3,403,256
2018-01-25 $38.00 $38.03 $37.92 $37.97 $29.82 1,815,621
2018-01-24 $38.01 $38.03 $37.94 $37.99 $29.83 2,573,574
2018-01-23 $37.95 $38.04 $37.94 $38.04 $29.87 2,465,700
2018-01-22 $37.90 $38.03 $37.89 $37.94 $29.79 2,626,880
2018-01-19 $37.84 $37.98 $37.79 $37.95 $29.80 4,024,335
2018-01-18 $37.90 $37.91 $37.80 $37.80 $29.68 3,673,852
2018-01-17 $38.08 $38.08 $37.93 $37.94 $29.79 3,297,639
2018-01-16 $38.20 $38.21 $37.99 $38.02 $29.86 4,044,840
2018-01-12 $38.18 $38.22 $38.12 $38.12 $29.94 2,639,859
2018-01-11 $38.07 $38.19 $38.05 $38.19 $29.99 2,676,648
2018-01-10 $38.07 $38.09 $37.96 $38.07 $29.90 3,479,715
2018-01-09 $38.07 $38.15 $38.04 $38.14 $29.95 3,522,623
2018-01-08 $38.01 $38.10 $37.96 $38.04 $29.87 4,622,809
2018-01-05 $38.00 $38.08 $37.97 $37.97 $29.82 3,318,321
2018-01-04 $37.98 $38.08 $37.91 $37.96 $29.81 3,919,586
2018-01-03 $37.88 $38.07 $37.82 $37.93 $29.79 4,774,573
2018-01-02 $38.14 $38.19 $37.83 $37.86 $29.73 5,148,325
2017-12-29 $38.08 $38.11 $38.02 $38.07 $29.90 2,637,251
2017-12-28 $38.14 $38.15 $38.08 $38.08 $29.90 2,222,826
2017-12-27 $38.15 $38.15 $38.06 $38.13 $29.94 2,462,270
2017-12-26 $38.12 $38.17 $38.07 $38.07 $29.90 1,801,718
2017-12-22 $38.21 $38.22 $38.07 $38.11 $29.93 3,168,443
2017-12-21 $38.21 $38.25 $38.15 $38.19 $29.99 2,258,311
2017-12-20 $38.27 $38.37 $38.24 $38.27 $29.98 2,440,579
2017-12-19 $38.34 $38.35 $38.24 $38.30 $30.00 2,791,728
2017-12-18 $38.43 $38.43 $38.31 $38.33 $30.02 2,884,495
2017-12-15 $38.26 $38.43 $38.25 $38.38 $30.06 1,882,998
2017-12-14 $38.29 $38.36 $38.23 $38.24 $29.95 2,391,443
2017-12-13 $38.35 $38.44 $38.16 $38.26 $29.97 4,548,196
2017-12-12 $38.48 $38.51 $38.37 $38.37 $30.05 2,758,632
2017-12-11 $38.54 $38.55 $38.46 $38.51 $30.16 1,608,519
2017-12-08 $38.52 $38.56 $38.50 $38.54 $30.19 1,589,367
2017-12-07 $38.43 $38.54 $38.40 $38.54 $30.19 3,677,096
2017-12-06 $38.38 $38.46 $38.38 $38.46 $30.12 1,804,482
2017-12-05 $38.42 $38.43 $38.35 $38.43 $30.10 2,979,505
2017-12-04 $38.47 $38.53 $38.40 $38.43 $30.10 3,133,892
2017-12-01 $38.37 $38.46 $38.22 $38.46 $30.12 3,042,098
2017-11-30 $38.55 $38.63 $38.52 $38.56 $30.05 2,682,144
2017-11-29 $38.60 $38.60 $38.44 $38.55 $30.04 2,750,439
2017-11-28 $38.61 $38.72 $38.56 $38.61 $30.09 1,529,999
2017-11-27 $38.62 $38.71 $38.62 $38.65 $30.12 3,154,888
2017-11-24 $38.65 $38.70 $38.60 $38.64 $30.11 465,818
2017-11-22 $38.54 $38.64 $38.53 $38.61 $30.09 1,351,481
2017-11-21 $38.55 $38.56 $38.51 $38.54 $30.04 1,168,916
2017-11-20 $38.42 $38.56 $38.41 $38.52 $30.02 2,369,989
2017-11-17 $38.26 $38.43 $38.25 $38.38 $29.91 1,605,308
2017-11-16 $38.25 $38.28 $38.18 $38.26 $29.82 1,313,213
2017-11-15 $38.12 $38.19 $38.02 $38.17 $29.75 1,777,065
2017-11-14 $38.20 $38.24 $38.14 $38.16 $29.74 2,598,008
2017-11-13 $38.17 $38.22 $38.17 $38.21 $29.78 1,551
2017-11-10 $38.23 $38.25 $38.13 $38.19 $29.76 2,343,147
2017-11-09 $38.28 $38.32 $38.20 $38.27 $29.83 2,377,073
2017-11-08 $38.28 $38.35 $38.25 $38.33 $29.87 1,615,930
2017-11-07 $38.25 $38.28 $38.20 $38.26 $29.82 1,730,383
2017-11-06 $38.26 $38.30 $38.22 $38.23 $29.79 4,385,238
2017-11-03 $38.32 $38.33 $38.22 $38.30 $29.85 2,498,851
2017-11-02 $38.26 $38.31 $38.22 $38.29 $29.84 2,078,963
2017-11-01 $38.33 $38.38 $38.25 $38.28 $29.83 2,713,836
2017-10-31 $38.45 $38.50 $38.41 $38.49 $29.85 2,065,920
2017-10-30 $38.52 $38.54 $38.37 $38.41 $29.79 2,345,711
2017-10-27 $38.45 $38.53 $38.43 $38.51 $29.86 1,227,255
2017-10-26 $38.49 $38.49 $38.38 $38.41 $29.79 1,782,505
2017-10-25 $38.52 $38.52 $38.36 $38.42 $29.79 2,436,857
2017-10-24 $38.57 $38.62 $38.56 $38.59 $29.93 1,657,001
2017-10-23 $38.59 $38.67 $38.56 $38.61 $29.94 1,992,611
2017-10-20 $38.50 $38.60 $38.46 $38.59 $29.93 2,642,907
2017-10-19 $38.40 $38.53 $38.37 $38.50 $29.86 1,431,092
2017-10-18 $38.53 $38.53 $38.44 $38.45 $29.82 1,753,126
2017-10-17 $38.49 $38.52 $38.46 $38.48 $29.84 2,017,029
2017-10-16 $38.55 $38.59 $38.48 $38.49 $29.85 1,875,321
2017-10-13 $38.55 $38.59 $38.52 $38.55 $29.90 1,633,921
2017-10-12 $38.42 $38.55 $38.41 $38.51 $29.86 2,238,754
2017-10-11 $38.44 $38.46 $38.40 $38.41 $29.79 2,872,733
2017-10-10 $38.33 $38.42 $38.33 $38.40 $29.78 2,166,077
2017-10-09 $38.33 $38.37 $38.23 $38.32 $29.72 3,416,546
2017-10-06 $38.48 $38.49 $38.31 $38.31 $29.71 5,702,739
2017-10-05 $38.52 $38.58 $38.48 $38.48 $29.84 3,718,063
2017-10-04 $38.56 $38.59 $38.50 $38.51 $29.86 3,753,214
2017-10-03 $38.54 $38.61 $38.52 $38.52 $29.87 3,839,436
2017-10-02 $38.70 $38.70 $38.53 $38.53 $29.88 4,442,091
2017-09-29 $38.83 $38.84 $38.77 $38.81 $29.96 3,573,748
2017-09-28 $38.76 $38.80 $38.75 $38.80 $29.95 1,630,748
2017-09-27 $38.83 $38.86 $38.77 $38.80 $29.95 2,098,828
2017-09-26 $38.86 $38.89 $38.85 $38.86 $30.00 1,836,839
2017-09-25 $38.81 $38.89 $38.80 $38.87 $30.01 1,511,983
2017-09-22 $38.84 $38.86 $38.79 $38.79 $29.95 1,875,126
2017-09-21 $38.88 $38.88 $38.81 $38.83 $29.98 1,873,831
2017-09-20 $38.89 $38.89 $38.81 $38.84 $29.98 1,510,947
2017-09-19 $38.93 $38.93 $38.83 $38.86 $30.00 1,530,257
2017-09-18 $38.92 $38.94 $38.88 $38.89 $30.02 1,276,714
2017-09-15 $38.89 $38.92 $38.85 $38.91 $30.04 1,573,073
2017-09-14 $38.86 $38.90 $38.85 $38.87 $30.01 1,306,658
2017-09-13 $38.94 $38.94 $38.85 $38.85 $29.99 1,564,635
2017-09-12 $38.91 $38.96 $38.90 $38.93 $30.05 1,202,413
2017-09-11 $38.87 $38.90 $38.80 $38.88 $30.01 1,524,181
2017-09-08 $38.86 $38.87 $38.76 $38.76 $29.92 1,488,003
2017-09-07 $38.91 $38.93 $38.80 $38.84 $29.98 2,002,864
2017-09-06 $38.82 $38.90 $38.82 $38.90 $30.03 2,328,676
2017-09-05 $38.82 $38.89 $38.80 $38.82 $29.97 1,945,588
2017-09-01 $38.93 $38.97 $38.81 $38.83 $29.98 2,399,625
2017-08-31 $38.95 $39.05 $38.91 $39.05 $30.01 2,142,734
2017-08-30 $38.88 $38.92 $38.86 $38.90 $29.89 1,349,668
2017-08-29 $38.77 $38.91 $38.77 $38.86 $29.86 2,072,141
2017-08-28 $38.88 $38.90 $38.84 $38.89 $29.89 1,558,310
2017-08-25 $38.85 $38.86 $38.80 $38.85 $29.85 1,522,458
2017-08-24 $38.82 $38.84 $38.79 $38.84 $29.85 1,107,223
2017-08-23 $38.77 $38.84 $38.76 $38.79 $29.81 1,271,917
2017-08-22 $38.79 $38.84 $38.76 $38.78 $29.80 6,747,089
2017-08-21 $38.81 $38.83 $38.74 $38.74 $29.77 1,842,405
2017-08-18 $38.75 $38.85 $38.71 $38.77 $29.79 1,780,868
2017-08-17 $38.90 $38.92 $38.75 $38.75 $29.78 2,013,825
2017-08-16 $38.85 $38.94 $38.85 $38.92 $29.91 1,824,257
2017-08-15 $38.84 $38.91 $38.82 $38.89 $29.89 1,804,448
2017-08-14 $38.74 $38.88 $38.74 $38.83 $29.84 1,882,242
2017-08-11 $38.72 $38.72 $38.54 $38.63 $29.69 4,638,145
2017-08-10 $38.96 $38.96 $38.61 $38.62 $29.68 4,438,274
2017-08-09 $39.02 $39.04 $38.96 $38.97 $29.95 2,093,330
2017-08-08 $39.15 $39.15 $39.02 $39.03 $29.99 1,968,846
2017-08-07 $39.17 $39.17 $39.09 $39.15 $30.09 2,141,362
2017-08-04 $39.19 $39.19 $39.11 $39.11 $30.05 2,405,963
2017-08-03 $39.17 $39.19 $39.15 $39.15 $30.09 2,739,173
2017-08-02 $39.18 $39.24 $39.15 $39.15 $30.09 2,074,974
2017-08-01 $39.12 $39.20 $39.10 $39.20 $30.12 3,110,892
2017-07-31 $39.28 $39.28 $39.23 $39.25 $30.03 2,311,726
2017-07-28 $39.19 $39.27 $39.17 $39.27 $30.04 1,833,680
2017-07-27 $39.24 $39.24 $39.15 $39.18 $29.97 2,789,491
2017-07-26 $39.19 $39.24 $39.15 $39.24 $30.02 2,369,105
2017-07-25 $39.28 $39.29 $39.14 $39.14 $29.94 2,914,459
2017-07-24 $39.28 $39.30 $39.24 $39.28 $30.05 1,854,996
2017-07-21 $39.20 $39.31 $39.17 $39.30 $30.07 3,817,043
2017-07-20 $39.17 $39.24 $39.17 $39.19 $29.98 2,491,087
2017-07-19 $39.14 $39.21 $39.12 $39.18 $29.97 2,579,279
2017-07-18 $39.08 $39.14 $39.03 $39.13 $29.94 2,556,359
2017-07-17 $39.07 $39.12 $39.05 $39.05 $29.87 1,878,780
2017-07-14 $39.03 $39.09 $39.01 $39.06 $29.88 2,560,906
2017-07-13 $39.08 $39.08 $38.99 $39.00 $29.84 2,255,717
2017-07-12 $39.06 $39.07 $39.03 $39.07 $29.89 2,601,121
2017-07-11 $39.06 $39.09 $38.97 $38.99 $29.83 2,267,356
2017-07-10 $39.03 $39.09 $39.02 $39.06 $29.88 3,179,084
2017-07-07 $38.98 $39.07 $38.98 $39.01 $29.84 2,659,771
2017-07-06 $39.05 $39.07 $38.97 $38.98 $29.82 3,011,343
2017-07-05 $39.16 $39.29 $39.14 $39.28 $29.91 2,944,014
2017-07-03 $39.18 $39.22 $39.11 $39.11 $29.78 2,063,217
2017-06-30 $39.08 $39.18 $39.08 $39.17 $29.83 2,304,361
2017-06-29 $39.13 $39.16 $39.07 $39.07 $29.75 2,370,864
2017-06-28 $39.13 $39.22 $39.10 $39.20 $29.85 2,597,943
2017-06-27 $39.21 $39.22 $39.11 $39.13 $29.80 1,925,226
2017-06-26 $39.15 $39.24 $39.14 $39.22 $29.87 2,227,293
2017-06-23 $39.12 $39.15 $39.08 $39.15 $29.81 1,502,078
2017-06-22 $39.05 $39.14 $39.05 $39.10 $29.78 2,237,272
2017-06-21 $39.09 $39.10 $39.01 $39.01 $29.71 1,912,876
2017-06-20 $39.09 $39.10 $39.03 $39.03 $29.72 2,285,181
2017-06-19 $39.00 $39.09 $39.00 $39.08 $29.76 2,309,465
2017-06-16 $38.98 $39.00 $38.93 $38.98 $29.68 2,214,227
2017-06-15 $38.96 $39.01 $38.92 $38.97 $29.68 2,159,544
2017-06-14 $38.95 $39.02 $38.93 $38.94 $29.65 3,240,598
2017-06-13 $38.82 $38.93 $38.77 $38.92 $29.64 2,132,867
2017-06-12 $38.79 $38.85 $38.76 $38.83 $29.57 1,264,636
2017-06-09 $38.89 $38.90 $38.78 $38.79 $29.54 2,052,519
2017-06-08 $38.84 $38.88 $38.80 $38.88 $29.61 1,614,376
2017-06-07 $38.89 $38.91 $38.81 $38.81 $29.56 2,184,452
2017-06-06 $38.92 $38.94 $38.85 $38.86 $29.59 2,475,701
2017-06-05 $38.99 $39.00 $38.88 $38.90 $29.62 2,490,523
2017-06-02 $38.93 $38.98 $38.92 $38.98 $29.68 1,725,770
2017-06-01 $38.87 $38.92 $38.82 $38.87 $29.60 2,611,313
2017-05-31 $39.02 $39.05 $39.00 $39.04 $29.59 2,090,951
2017-05-30 $39.07 $39.08 $38.96 $38.99 $29.55 2,155,658
2017-05-26 $38.99 $39.09 $38.98 $39.08 $29.62 1,805,537
2017-05-25 $38.96 $38.98 $38.91 $38.98 $29.55 2,527,984
2017-05-24 $38.94 $38.96 $38.89 $38.95 $29.52 2,459,923
2017-05-23 $38.89 $38.95 $38.87 $38.94 $29.52 2,349,573
2017-05-22 $38.80 $38.90 $38.77 $38.89 $29.48 1,741,436
2017-05-19 $38.75 $38.86 $38.75 $38.75 $29.37 2,277,411
2017-05-18 $38.77 $38.82 $38.74 $38.74 $29.36 1,837,044
2017-05-17 $38.87 $38.88 $38.78 $38.82 $29.43 2,646,948
2017-05-16 $38.93 $38.94 $38.84 $38.94 $29.52 2,085,374
2017-05-15 $38.88 $38.93 $38.88 $38.92 $29.50 1,641,156
2017-05-12 $38.84 $38.90 $38.82 $38.89 $29.48 1,601,053
2017-05-11 $38.87 $38.87 $38.81 $38.81 $29.42 1,299,188
2017-05-10 $38.89 $38.90 $38.84 $38.88 $29.47 1,254,728
2017-05-09 $38.92 $38.93 $38.84 $38.86 $29.46 2,252,551
2017-05-08 $38.92 $38.94 $38.85 $38.93 $29.51 3,067,458
2017-05-05 $38.80 $38.91 $38.76 $38.91 $29.49 2,569,926
2017-05-04 $38.91 $38.93 $38.76 $38.83 $29.43 2,645,711
2017-05-03 $38.90 $38.94 $38.79 $38.94 $29.52 5,112,435
2017-05-02 $38.90 $38.92 $38.81 $38.90 $29.49 2,936,670
2017-05-01 $38.99 $39.08 $38.94 $39.07 $29.47 3,234,999
2017-04-28 $39.01 $39.05 $38.95 $39.01 $29.43 1,937,873
2017-04-27 $38.96 $39.04 $38.95 $39.01 $29.43 1,837,253
2017-04-26 $38.97 $39.01 $38.94 $38.97 $29.40 1,977,166
2017-04-25 $38.98 $39.01 $38.94 $38.94 $29.38 1,766,708
2017-04-24 $39.00 $39.01 $38.91 $38.97 $29.40 1,909,767
2017-04-21 $38.90 $38.93 $38.83 $38.93 $29.37 2,667,410
2017-04-20 $38.83 $38.86 $38.76 $38.85 $29.31 1,647,322
2017-04-19 $38.82 $38.86 $38.76 $38.80 $29.27 1,707,007
2017-04-18 $38.87 $38.87 $38.77 $38.86 $29.32 2,240,612
2017-04-17 $38.79 $38.89 $38.74 $38.86 $29.32 1,914,586
2017-04-13 $38.76 $38.79 $38.72 $38.72 $29.21 1,772,360
2017-04-12 $38.76 $38.78 $38.69 $38.77 $29.25 1,510,357
2017-04-11 $38.85 $38.89 $38.68 $38.77 $29.25 2,261,466
2017-04-10 $38.80 $38.88 $38.75 $38.84 $29.30 2,190,787
2017-04-07 $38.81 $38.83 $38.69 $38.71 $29.20 1,711,937
2017-04-06 $38.62 $38.77 $38.54 $38.76 $29.24 2,253,912
2017-04-05 $38.75 $38.83 $38.58 $38.60 $29.12 3,481,238
2017-04-04 $38.75 $38.76 $38.65 $38.74 $29.23 1,882,179
2017-04-03 $38.56 $38.79 $38.55 $38.76 $29.24 2,821,153
2017-03-31 $38.69 $38.73 $38.64 $38.70 $29.05 1,670,941
2017-03-30 $38.64 $38.70 $38.63 $38.66 $29.02 2,107,243
2017-03-29 $38.58 $38.67 $38.58 $38.61 $28.99 1,845,704
2017-03-28 $38.56 $38.58 $38.51 $38.58 $28.96 2,012,813
2017-03-27 $38.44 $38.52 $38.40 $38.50 $28.90 2,197,977
2017-03-24 $38.50 $38.57 $38.45 $38.46 $28.87 2,229,183
2017-03-23 $38.30 $38.47 $38.30 $38.45 $28.86 2,177,860
2017-03-22 $38.31 $38.36 $38.23 $38.33 $28.77 1,626,048
2017-03-21 $38.43 $38.46 $38.27 $38.30 $28.75 2,018,759
2017-03-20 $38.50 $38.50 $38.39 $38.42 $28.84 1,509,098
2017-03-17 $38.43 $38.48 $38.41 $38.46 $28.87 1,603,114
2017-03-16 $38.36 $38.43 $38.32 $38.40 $28.83 2,167,705
2017-03-15 $38.00 $38.34 $37.97 $38.33 $28.77 2,511,875
2017-03-14 $37.94 $37.97 $37.87 $37.92 $28.47 1,325,791
2017-03-13 $37.90 $37.95 $37.87 $37.92 $28.47 1,591,526
2017-03-10 $37.80 $37.92 $37.75 $37.90 $28.45 3,600,237
2017-03-09 $37.93 $37.93 $37.70 $37.77 $28.35 3,992,827
2017-03-08 $38.15 $38.15 $37.94 $37.96 $28.50 4,752,584
2017-03-07 $38.35 $38.35 $38.23 $38.25 $28.71 2,235,027
2017-03-06 $38.38 $38.39 $38.30 $38.37 $28.80 2,626,839
2017-03-03 $38.32 $38.45 $38.29 $38.37 $28.80 2,705,662
2017-03-02 $38.40 $38.47 $38.32 $38.33 $28.77 2,965,172
2017-03-01 $38.38 $38.43 $38.31 $38.40 $28.83 3,846,321
2017-02-28 $38.80 $38.80 $38.67 $38.70 $28.91 1,904,196
2017-02-27 $38.84 $38.84 $38.76 $38.78 $28.97 1,934,439
2017-02-24 $38.72 $38.76 $38.69 $38.74 $28.94 1,473,157
2017-02-23 $38.59 $38.72 $38.57 $38.66 $28.88 2,603,378
2017-02-22 $38.50 $38.59 $38.50 $38.52 $28.77 2,697,326
2017-02-21 $38.50 $38.58 $38.47 $38.50 $28.76 3,500,688
2017-02-17 $38.50 $38.54 $38.48 $38.50 $28.76 1,776,233
2017-02-16 $38.61 $38.64 $38.46 $38.49 $28.75 3,622,116
2017-02-15 $38.42 $38.60 $38.41 $38.55 $28.80 5,089,434
2017-02-14 $38.54 $38.57 $38.39 $38.50 $28.76 3,266,200
2017-02-13 $38.49 $38.52 $38.47 $38.50 $28.76 1,723,508
2017-02-10 $38.40 $38.52 $38.37 $38.46 $28.73 2,334,238
2017-02-09 $38.48 $38.53 $38.36 $38.43 $28.71 1,908,991
2017-02-08 $38.32 $38.49 $38.29 $38.49 $28.75 3,041,054
2017-02-07 $38.24 $38.30 $38.23 $38.25 $28.57 2,855,043
2017-02-06 $38.25 $38.28 $38.15 $38.23 $28.56 4,564,802
2017-02-03 $38.10 $38.25 $38.09 $38.16 $28.51 3,665,253
2017-02-02 $37.87 $38.09 $37.86 $38.06 $28.43 2,081,155
2017-02-01 $37.93 $37.97 $37.82 $37.90 $28.31 2,750,127
2017-01-31 $38.00 $38.10 $37.98 $38.10 $28.32 3,081,179
2017-01-30 $37.98 $38.02 $37.92 $37.98 $28.23 2,116,539
2017-01-27 $38.05 $38.08 $37.96 $37.97 $28.22 3,623,619
2017-01-26 $37.86 $38.05 $37.85 $38.00 $28.24 6,387,530
2017-01-25 $37.94 $37.95 $37.79 $37.84 $28.12 3,224,637
2017-01-24 $37.92 $38.05 $37.92 $37.97 $28.22 2,177,370
2017-01-23 $37.78 $37.97 $37.76 $37.90 $28.17 2,379,042
2017-01-20 $37.65 $37.91 $37.55 $37.75 $28.06 4,897,287
2017-01-19 $37.98 $38.02 $37.59 $37.66 $27.99 9,150,176
2017-01-18 $38.00 $38.08 $37.97 $38.00 $28.24 2,126,745
2017-01-17 $38.16 $38.20 $37.98 $37.98 $28.23 5,489,100
2017-01-13 $38.13 $38.17 $38.05 $38.11 $28.33 1,891,161
2017-01-12 $38.25 $38.27 $38.09 $38.10 $28.32 2,505,781
2017-01-11 $38.00 $38.20 $37.98 $38.19 $28.38 3,022,296
2017-01-10 $37.89 $38.03 $37.86 $38.01 $28.25 2,862,896
2017-01-09 $37.94 $38.02 $37.79 $37.85 $28.13 5,588,235
2017-01-06 $37.92 $37.99 $37.78 $37.90 $28.17 2,380,594
2017-01-05 $38.00 $38.10 $37.66 $37.92 $28.18 5,284,018
2017-01-04 $37.51 $37.95 $37.51 $37.95 $28.21 3,877,843
2017-01-03 $37.20 $37.54 $37.18 $37.50 $27.87 3,169,909
2016-12-30 $37.18 $37.24 $37.14 $37.21 $27.66 3,903,646
2016-12-29 $37.14 $37.22 $37.14 $37.14 $27.60 3,615,390
2016-12-28 $37.16 $37.20 $37.08 $37.12 $27.59 4,409,143
2016-12-27 $37.31 $37.33 $37.13 $37.16 $27.62 4,910,573
2016-12-23 $37.33 $37.38 $37.26 $37.35 $27.76 3,256,897
2016-12-22 $37.26 $37.35 $37.22 $37.32 $27.74 4,613,881
2016-12-21 $37.28 $37.54 $37.28 $37.45 $27.68 3,657,443
2016-12-20 $37.24 $37.34 $37.24 $37.34 $27.60 4,361,160
2016-12-19 $37.14 $37.32 $37.14 $37.27 $27.55 3,979,573
2016-12-16 $37.04 $37.17 $37.03 $37.12 $27.44 4,388,644
2016-12-15 $36.84 $37.11 $36.77 $37.03 $27.37 10,213,916
2016-12-14 $37.06 $37.12 $36.89 $36.90 $27.28 4,492,935
2016-12-13 $37.00 $37.11 $36.97 $37.00 $27.35 3,291,735
2016-12-12 $37.07 $37.08 $36.95 $36.95 $27.31 4,048,261
2016-12-09 $37.16 $37.31 $37.10 $37.13 $27.45 3,861,012
2016-12-08 $37.10 $37.36 $37.10 $37.22 $27.51 4,858,610
2016-12-07 $37.22 $37.34 $37.21 $37.23 $27.52 2,641,556
2016-12-06 $37.16 $37.22 $37.08 $37.15 $27.46 4,141,264
2016-12-05 $37.00 $37.19 $37.00 $37.08 $27.41 5,401,144
2016-12-02 $37.06 $37.19 $37.00 $37.02 $27.37 4,104,758
2016-12-01 $37.15 $37.20 $36.98 $37.06 $27.40 3,957,771
2016-11-30 $37.48 $37.57 $37.42 $37.48 $27.57 5,035,544
2016-11-29 $37.54 $37.70 $37.54 $37.66 $27.70 2,203,885
2016-11-28 $37.70 $37.85 $37.56 $37.61 $27.67 3,343,247
2016-11-25 $37.64 $37.72 $37.60 $37.67 $27.71 1,397,733
2016-11-23 $37.37 $37.61 $37.36 $37.59 $27.65 2,921,362
2016-11-22 $37.50 $37.70 $37.50 $37.68 $27.72 2,382,607
2016-11-21 $37.32 $37.57 $37.30 $37.40 $27.51 5,260,168
2016-11-18 $37.50 $37.61 $37.16 $37.16 $27.33 6,250,732
2016-11-17 $37.70 $37.78 $37.48 $37.48 $27.57 3,668,807
2016-11-16 $37.41 $37.81 $37.41 $37.77 $27.78 3,026,754
2016-11-15 $37.05 $37.51 $36.93 $37.46 $27.56 4,085,051
2016-11-14 $37.03 $37.10 $36.70 $36.78 $27.06 10,143,365
2016-11-11 $37.35 $37.38 $37.01 $37.34 $27.47 5,883,802
2016-11-10 $37.89 $37.93 $37.33 $37.38 $27.50 7,826,191
2016-11-09 $37.94 $38.14 $37.76 $37.93 $27.90 6,000,142
2016-11-08 $38.25 $38.30 $38.13 $38.14 $28.06 2,270,484
2016-11-07 $38.49 $38.52 $38.19 $38.24 $28.13 5,068,987
2016-11-04 $38.04 $38.22 $37.96 $38.14 $28.06 3,961,100
2016-11-03 $38.33 $38.36 $38.04 $38.04 $27.98 3,784,331
2016-11-02 $38.61 $38.65 $38.27 $38.31 $28.18 3,624,554
2016-11-01 $38.81 $38.81 $38.55 $38.71 $28.48 2,493,967
2016-10-31 $39.02 $39.08 $38.95 $38.95 $28.52 1,650,937
2016-10-28 $39.17 $39.22 $39.00 $39.02 $28.57 1,461,402
2016-10-27 $39.25 $39.29 $39.09 $39.19 $28.70 3,456,948
2016-10-26 $39.37 $39.41 $39.25 $39.33 $28.80 1,963,582
2016-10-25 $39.36 $39.46 $39.36 $39.45 $28.89 4,626,922
2016-10-24 $39.45 $39.45 $39.37 $39.39 $28.84 1,988,788
2016-10-21 $39.27 $39.37 $39.22 $39.36 $28.82 4,957,180
2016-10-20 $39.25 $39.29 $39.16 $39.27 $28.75 3,219,613
2016-10-19 $39.23 $39.32 $39.20 $39.25 $28.74 2,414,351
2016-10-18 $38.91 $39.24 $38.91 $39.19 $28.70 6,106,158
2016-10-17 $38.90 $38.96 $38.85 $38.87 $28.46 2,384,028
2016-10-14 $38.85 $38.98 $38.81 $38.87 $28.46 2,252,119
2016-10-13 $38.74 $38.79 $38.51 $38.75 $28.37 2,557,597
2016-10-12 $38.88 $38.90 $38.71 $38.71 $28.34 3,368,637
2016-10-11 $39.24 $39.24 $38.84 $38.93 $28.51 3,448,325
2016-10-10 $39.22 $39.26 $39.15 $39.23 $28.72 2,922,804
2016-10-07 $39.29 $39.29 $39.13 $39.17 $28.68 2,186,324
2016-10-06 $39.19 $39.30 $39.11 $39.19 $28.70 3,240,468
2016-10-05 $39.31 $39.38 $39.20 $39.20 $28.70 3,488,571
2016-10-04 $39.36 $39.45 $39.22 $39.22 $28.72 3,605,637
2016-10-03 $39.37 $39.41 $39.33 $39.33 $28.80 4,108,632
2016-09-30 $39.44 $39.53 $39.34 $39.50 $28.80 5,354,630
2016-09-29 $39.80 $39.81 $39.31 $39.33 $28.68 4,077,124
2016-09-28 $39.74 $39.79 $39.65 $39.79 $29.01 2,241,347
2016-09-27 $39.67 $39.75 $39.58 $39.69 $28.94 3,043,440
2016-09-26 $39.79 $39.79 $39.63 $39.63 $28.89 2,592,861
2016-09-23 $39.85 $39.86 $39.75 $39.83 $29.04 2,239,416
2016-09-22 $39.73 $39.83 $39.70 $39.81 $29.03 3,295,460
2016-09-21 $39.38 $39.63 $39.37 $39.60 $28.87 3,231,983
2016-09-20 $39.42 $39.44 $39.34 $39.42 $28.74 3,424,841
2016-09-19 $39.38 $39.46 $39.35 $39.35 $28.69 1,832,231
2016-09-16 $39.45 $39.48 $39.22 $39.35 $28.69 1,988,395
2016-09-15 $39.44 $39.52 $39.37 $39.44 $28.76 2,144,863
2016-09-14 $39.40 $39.48 $39.32 $39.41 $28.73 2,712,179
2016-09-13 $39.66 $39.66 $39.33 $39.34 $28.68 4,207,851
2016-09-12 $39.49 $39.68 $39.46 $39.66 $28.92 3,660,520
2016-09-09 $40.00 $40.00 $39.50 $39.53 $28.82 4,879,868
2016-09-08 $39.99 $40.06 $39.99 $40.01 $29.17 3,033,065
2016-09-07 $40.02 $40.07 $39.97 $39.98 $29.15 2,333,135
2016-09-06 $40.01 $40.03 $39.96 $40.01 $29.17 2,676,042
2016-09-02 $39.95 $40.00 $39.94 $39.96 $29.13 2,263,290
2016-09-01 $39.99 $39.99 $39.85 $39.85 $29.05 2,993,945
2016-08-31 $40.15 $40.17 $40.10 $40.10 $29.11 2,742,615
2016-08-30 $40.19 $40.20 $40.09 $40.14 $29.14 2,545,845
2016-08-29 $40.12 $40.16 $40.09 $40.16 $29.16 1,845,596
2016-08-26 $40.09 $40.11 $40.04 $40.10 $29.11 2,057,723
2016-08-25 $40.07 $40.08 $40.03 $40.05 $29.08 1,882,209
2016-08-24 $40.11 $40.15 $40.02 $40.04 $29.07 2,123,185
2016-08-23 $40.08 $40.11 $40.06 $40.10 $29.11 1,810,167
2016-08-22 $40.00 $40.05 $39.97 $40.05 $29.08 3,218,394
2016-08-19 $40.11 $40.11 $39.99 $39.99 $29.03 3,035,944
2016-08-18 $40.10 $40.13 $40.06 $40.06 $29.08 2,739,191
2016-08-17 $40.00 $40.07 $39.98 $40.04 $29.07 2,906,817
2016-08-16 $40.05 $40.07 $39.95 $39.98 $29.03 2,239,836
2016-08-15 $40.11 $40.15 $40.04 $40.04 $29.07 2,704,518
2016-08-12 $40.19 $40.19 $40.09 $40.14 $29.14 2,630,525
2016-08-11 $40.28 $40.30 $40.15 $40.19 $29.18 2,750,380
2016-08-10 $40.31 $40.34 $40.21 $40.22 $29.20 2,794,654
2016-08-09 $40.25 $40.30 $40.23 $40.28 $29.24 4,726,054
2016-08-08 $40.13 $40.24 $40.10 $40.22 $29.20 2,653,857
2016-08-05 $40.10 $40.13 $40.04 $40.13 $29.13 3,387,621
2016-08-04 $40.04 $40.08 $40.00 $40.08 $29.10 3,479,866
2016-08-03 $39.99 $40.00 $39.93 $39.96 $29.01 2,864,765
2016-08-02 $40.05 $40.06 $39.82 $39.97 $29.02 4,172,947
2016-08-01 $40.29 $40.33 $40.15 $40.25 $29.09 4,148,395
2016-07-29 $40.19 $40.29 $40.16 $40.27 $29.11 3,539,074
2016-07-28 $40.15 $40.17 $40.13 $40.17 $29.03 2,176,384
2016-07-27 $40.10 $40.16 $40.09 $40.16 $29.03 2,581,559
2016-07-26 $40.08 $40.11 $40.05 $40.10 $28.98 2,778,818
2016-07-25 $40.09 $40.10 $40.04 $40.06 $28.95 2,874,187
2016-07-22 $40.04 $40.08 $40.03 $40.07 $28.96 2,092,655
2016-07-21 $40.02 $40.06 $39.98 $39.99 $28.90 2,881,780
2016-07-20 $40.05 $40.08 $40.00 $40.00 $28.91 2,201,244
2016-07-19 $40.07 $40.08 $39.98 $40.06 $28.95 2,628,441
2016-07-18 $40.07 $40.08 $40.02 $40.05 $28.95 2,398,487
2016-07-15 $39.95 $40.07 $39.93 $40.07 $28.96 5,839,036
2016-07-14 $39.99 $39.99 $39.88 $39.96 $28.88 2,818,335
2016-07-13 $39.96 $40.04 $39.92 $39.95 $28.87 2,480,443
2016-07-12 $39.87 $39.95 $39.84 $39.93 $28.86 3,631,663
2016-07-11 $39.80 $39.87 $39.77 $39.79 $28.76 2,638,922
2016-07-08 $39.68 $39.85 $39.63 $39.71 $28.70 3,477,088
2016-07-07 $39.60 $39.70 $39.56 $39.58 $28.61 3,403,259
2016-07-06 $39.51 $39.61 $39.40 $39.54 $28.58 3,693,987
2016-07-05 $39.79 $39.83 $39.65 $39.65 $28.53 3,220,320
2016-07-01 $39.85 $40.09 $39.76 $39.81 $28.65 5,045,608
2016-06-30 $39.76 $39.92 $39.75 $39.89 $28.70 5,661,906
2016-06-29 $39.73 $39.79 $39.71 $39.75 $28.60 3,390,316
2016-06-28 $39.44 $39.65 $39.38 $39.65 $28.53 3,707,082
2016-06-27 $39.35 $39.40 $39.06 $39.21 $28.22 4,163,055
2016-06-24 $39.19 $39.59 $39.12 $39.47 $28.40 5,291,121
2016-06-23 $39.73 $39.78 $39.70 $39.74 $28.60 2,294,730
2016-06-22 $39.70 $39.73 $39.65 $39.68 $28.55 1,983,769
2016-06-21 $39.67 $39.75 $39.62 $39.67 $28.55 2,271,001
2016-06-20 $39.63 $39.69 $39.60 $39.69 $28.56 2,857,053
2016-06-17 $39.35 $39.50 $39.33 $39.48 $28.41 1,868,192
2016-06-16 $39.35 $39.35 $39.21 $39.32 $28.29 3,515,499
2016-06-15 $39.33 $39.45 $39.30 $39.31 $28.29 2,864,921
2016-06-14 $39.42 $39.43 $39.27 $39.28 $28.27 2,198,366
2016-06-13 $39.44 $39.48 $39.35 $39.39 $28.34 2,005,025
2016-06-10 $39.55 $39.57 $39.44 $39.48 $28.41 1,553,188
2016-06-09 $39.59 $39.61 $39.55 $39.60 $28.50 1,657,084
2016-06-08 $39.65 $39.68 $39.58 $39.62 $28.51 1,948,858
2016-06-07 $39.69 $39.71 $39.60 $39.62 $28.51 1,904,054
2016-06-06 $39.74 $39.74 $39.65 $39.66 $28.54 2,008,947
2016-06-03 $39.50 $39.70 $39.43 $39.68 $28.55 2,797,738
2016-06-02 $39.49 $39.51 $39.36 $39.48 $28.41 2,498,908
2016-06-01 $39.42 $39.50 $39.37 $39.49 $28.42 2,629,234
2016-05-31 $39.51 $39.60 $39.50 $39.60 $28.37 2,119,489
2016-05-27 $39.48 $39.52 $39.45 $39.51 $28.30 1,568,070
2016-05-26 $39.46 $39.50 $39.40 $39.47 $28.28 1,826,558
2016-05-25 $39.44 $39.48 $39.40 $39.46 $28.27 1,905,304
2016-05-24 $39.41 $39.45 $39.36 $39.40 $28.23 2,724,046
2016-05-23 $39.23 $39.40 $39.22 $39.38 $28.21 2,743,477
2016-05-20 $39.22 $39.27 $39.10 $39.17 $28.06 1,637,831
2016-05-19 $39.17 $39.36 $39.01 $39.17 $28.06 2,588,125
2016-05-18 $39.39 $39.45 $39.19 $39.23 $28.10 3,557,948
2016-05-17 $39.33 $39.42 $39.33 $39.40 $28.23 2,431,391
2016-05-16 $39.25 $39.36 $39.22 $39.35 $28.19 3,017,270
2016-05-13 $39.17 $39.23 $39.15 $39.23 $28.10 1,758,990
2016-05-12 $39.21 $39.25 $39.15 $39.15 $28.05 2,000,446
2016-05-11 $39.18 $39.22 $39.16 $39.20 $28.08 1,524,302
2016-05-10 $39.09 $39.18 $39.08 $39.18 $28.07 1,712,506
2016-05-09 $39.04 $39.09 $39.01 $39.09 $28.00 1,834,566
2016-05-06 $38.92 $39.04 $38.90 $38.98 $27.92 2,386,753
2016-05-05 $39.01 $39.04 $38.88 $38.88 $27.85 2,023,956
2016-05-04 $38.93 $39.00 $38.91 $38.97 $27.92 2,214,734
2016-05-03 $38.97 $39.01 $38.88 $38.93 $27.89 2,450,937
2016-05-02 $39.03 $39.06 $38.95 $39.04 $27.97 3,284,606
2016-04-29 $39.12 $39.18 $39.03 $39.18 $27.94 2,346,729
2016-04-28 $39.15 $39.18 $39.11 $39.12 $27.90 3,478,539
2016-04-27 $39.04 $39.15 $39.01 $39.15 $27.92 3,248,093
2016-04-26 $38.95 $39.04 $38.95 $39.04 $27.84 1,518,341
2016-04-25 $39.03 $39.04 $38.89 $38.93 $27.76 1,689,390
2016-04-22 $38.98 $39.05 $38.96 $39.03 $27.83 2,170,312
2016-04-21 $38.98 $39.00 $38.94 $38.96 $27.78 2,200,006
2016-04-20 $38.97 $39.00 $38.92 $38.98 $27.80 2,094,317
2016-04-19 $38.82 $38.95 $38.80 $38.94 $27.77 4,186,308
2016-04-18 $38.69 $38.77 $38.65 $38.76 $27.64 2,442,240
2016-04-15 $38.73 $38.77 $38.70 $38.76 $27.64 4,859,275
2016-04-14 $38.75 $38.75 $38.68 $38.72 $27.61 3,321,139
2016-04-13 $38.69 $38.74 $38.61 $38.71 $27.60 3,470,253
2016-04-12 $38.56 $38.63 $38.53 $38.63 $27.55 3,164,090
2016-04-11 $38.50 $38.56 $38.49 $38.56 $27.50 2,405,063
2016-04-08 $38.40 $38.48 $38.35 $38.48 $27.44 2,251,350
2016-04-07 $38.37 $38.47 $38.19 $38.30 $27.31 4,259,745
2016-04-06 $38.40 $38.49 $38.34 $38.40 $27.38 5,680,709
2016-04-05 $38.32 $38.40 $38.20 $38.40 $27.38 3,355,642
2016-04-04 $38.67 $38.67 $38.34 $38.50 $27.45 4,911,230
2016-04-01 $38.75 $38.82 $38.44 $38.59 $27.52 5,794,509
2016-03-31 $39.03 $39.06 $38.99 $39.03 $27.69 2,463,473
2016-03-30 $39.00 $39.20 $38.95 $38.99 $27.66 2,926,795
2016-03-29 $38.88 $38.96 $38.82 $38.95 $27.64 2,770,007
2016-03-28 $38.85 $38.90 $38.76 $38.88 $27.59 3,003,014
2016-03-24 $38.65 $38.76 $38.62 $38.76 $27.50 1,396,292
2016-03-23 $38.74 $38.75 $38.66 $38.70 $27.46 1,535,923
2016-03-22 $38.64 $38.75 $38.61 $38.72 $27.47 1,538,188
2016-03-21 $38.69 $38.69 $38.61 $38.63 $27.41 1,907,766
2016-03-18 $38.65 $38.68 $38.60 $38.66 $27.43 1,631,481
2016-03-17 $38.55 $38.60 $38.48 $38.59 $27.38 1,566,547
2016-03-16 $38.42 $38.52 $38.35 $38.52 $27.33 1,585,497
2016-03-15 $38.50 $38.55 $38.40 $38.41 $27.25 1,657,458
2016-03-14 $38.59 $38.59 $38.51 $38.55 $27.35 1,492,000
2016-03-11 $38.46 $38.59 $38.42 $38.58 $27.37 3,778,263
2016-03-10 $38.48 $38.50 $38.32 $38.35 $27.21 1,680,241
2016-03-09 $38.32 $38.36 $38.25 $38.35 $27.21 1,886,102
2016-03-08 $38.29 $38.29 $38.22 $38.25 $27.14 1,775,383
2016-03-07 $38.23 $38.36 $38.23 $38.29 $27.17 2,637,512
2016-03-04 $38.25 $38.35 $38.20 $38.23 $27.13 2,504,067
2016-03-03 $38.18 $38.30 $38.18 $38.22 $27.12 1,868,619
2016-03-02 $38.27 $38.35 $38.17 $38.18 $27.09 2,444,669
2016-03-01 $38.24 $38.41 $38.11 $38.24 $27.13 5,369,138
2016-02-29 $38.33 $38.47 $38.26 $38.32 $27.05 2,659,765
2016-02-26 $38.31 $38.34 $38.16 $38.21 $26.97 1,819,898
2016-02-25 $37.85 $38.21 $37.85 $38.20 $26.97 1,993,034
2016-02-24 $37.74 $37.94 $37.57 $37.93 $26.77 2,870,119
2016-02-23 $37.80 $37.86 $37.64 $37.84 $26.71 2,080,008
2016-02-22 $38.00 $38.05 $37.79 $37.79 $26.68 2,842,275
2016-02-19 $37.77 $37.89 $37.61 $37.87 $26.73 2,402,436
2016-02-18 $37.82 $37.85 $37.66 $37.81 $26.69 4,266,105
2016-02-17 $37.47 $37.74 $37.42 $37.63 $26.56 3,951,660
2016-02-16 $36.83 $37.32 $36.83 $37.21 $26.27 3,788,998
2016-02-12 $36.51 $36.73 $36.42 $36.57 $25.81 4,655,300
2016-02-11 $36.49 $36.79 $35.89 $36.26 $25.60 9,658,194
2016-02-10 $37.12 $37.33 $36.96 $37.06 $26.16 3,050,031
2016-02-09 $36.81 $36.99 $36.33 $36.83 $26.00 7,454,735
2016-02-08 $37.79 $37.79 $37.04 $37.16 $26.23 7,660,702
2016-02-05 $38.12 $38.14 $37.82 $37.88 $26.74 4,040,897
2016-02-04 $38.24 $38.26 $38.05 $38.12 $26.91 2,327,229
2016-02-03 $38.37 $38.40 $38.16 $38.26 $27.01 3,781,308
2016-02-02 $38.36 $38.38 $38.28 $38.32 $27.05 3,714,624
2016-02-01 $38.33 $38.43 $38.20 $38.42 $27.12 2,412,321
2016-01-29 $38.33 $38.49 $38.27 $38.47 $27.03 3,103,800
2016-01-28 $38.30 $38.36 $38.18 $38.24 $26.87 2,655,776
2016-01-27 $38.24 $38.28 $38.11 $38.18 $26.83 2,930,861
2016-01-26 $38.06 $38.18 $38.05 $38.08 $26.76 2,798,362
2016-01-25 $38.26 $38.26 $38.00 $38.04 $26.73 2,518,440
2016-01-22 $38.20 $38.30 $38.15 $38.21 $26.85 2,677,700
2016-01-21 $37.97 $38.15 $37.82 $38.01 $26.71 2,984,605
2016-01-20 $38.05 $38.10 $37.48 $37.94 $26.66 5,750,647
2016-01-19 $38.32 $38.37 $38.15 $38.17 $26.82 5,116,677
2016-01-15 $38.20 $38.29 $38.02 $38.22 $26.86 4,135,655
2016-01-14 $38.43 $38.50 $38.21 $38.37 $26.96 1,894,806
2016-01-13 $38.66 $38.71 $38.35 $38.35 $26.95 2,210,825
2016-01-12 $38.71 $38.79 $38.53 $38.60 $27.12 1,677,642
2016-01-11 $38.85 $38.89 $38.59 $38.63 $27.15 2,027,859
2016-01-08 $38.75 $38.89 $38.75 $38.84 $27.29 1,844,737
2016-01-07 $38.75 $38.90 $38.67 $38.73 $27.22 2,448,464
2016-01-06 $38.96 $39.04 $38.80 $38.98 $27.39 2,909,002
2016-01-05 $39.08 $39.19 $39.03 $39.07 $27.45 3,194,390
2016-01-04 $38.71 $39.04 $38.60 $39.03 $27.43 3,764,999
2015-12-31 $38.86 $38.92 $38.84 $38.85 $27.30 1,923,906
2015-12-30 $38.82 $38.89 $38.76 $38.88 $27.32 1,955,471
2015-12-29 $38.71 $39.00 $38.68 $38.78 $27.25 2,295,930
2015-12-28 $38.64 $38.70 $38.53 $38.67 $27.17 3,818,615
2015-12-24 $38.58 $38.68 $38.55 $38.67 $27.17 1,152,716
2015-12-23 $38.73 $38.88 $38.70 $38.86 $27.08 1,719,218
2015-12-22 $38.64 $38.75 $38.59 $38.68 $26.96 2,149,220
2015-12-21 $38.50 $38.61 $38.50 $38.58 $26.89 1,898,505
2015-12-18 $38.50 $38.54 $38.42 $38.43 $26.78 1,682,961
2015-12-17 $38.41 $38.52 $38.37 $38.48 $26.82 1,986,975
2015-12-16 $38.14 $38.38 $38.10 $38.32 $26.71 2,409,506
2015-12-15 $37.92 $38.19 $37.90 $38.07 $26.53 4,383,532
2015-12-14 $38.47 $38.49 $37.77 $37.80 $26.35 8,624,946
2015-12-11 $38.70 $38.72 $38.48 $38.48 $26.82 2,080,981
2015-12-10 $38.76 $38.80 $38.71 $38.72 $26.99 1,171,585
2015-12-09 $38.78 $38.85 $38.71 $38.75 $27.01 1,740,260
2015-12-08 $38.83 $38.87 $38.75 $38.78 $27.03 1,661,513
2015-12-07 $39.04 $39.04 $38.86 $38.86 $27.08 1,943,095
2015-12-04 $38.95 $39.07 $38.95 $39.02 $27.20 1,480,206
2015-12-03 $39.11 $39.13 $38.94 $38.96 $27.15 3,161,977
2015-12-02 $39.27 $39.28 $39.11 $39.11 $27.26 1,445,141
2015-12-01 $39.23 $39.29 $39.21 $39.29 $27.38 1,871,994
2015-11-30 $39.48 $39.48 $39.31 $39.37 $27.33 2,406,396
2015-11-27 $39.34 $39.46 $39.33 $39.46 $27.39 2,100,821
2015-11-25 $39.26 $39.35 $39.25 $39.35 $27.31 1,849,201
2015-11-24 $39.11 $39.25 $39.10 $39.25 $27.24 2,839,653
2015-11-23 $39.14 $39.17 $39.11 $39.14 $27.17 1,538,638
2015-11-20 $39.05 $39.14 $39.05 $39.12 $27.15 1,407,028
2015-11-19 $39.10 $39.11 $39.01 $39.08 $27.13 1,745,984
2015-11-18 $39.03 $39.12 $39.02 $39.05 $27.11 2,068,727
2015-11-17 $39.05 $39.08 $39.02 $39.05 $27.11 1,198,051
2015-11-16 $39.11 $39.11 $39.02 $39.04 $27.10 1,868,247
2015-11-13 $39.12 $39.15 $39.03 $39.10 $27.14 1,383,544
2015-11-12 $39.16 $39.19 $39.10 $39.10 $27.14 1,768,335
2015-11-11 $39.10 $39.22 $39.09 $39.20 $27.21 2,304,785
2015-11-10 $38.95 $39.12 $38.95 $39.10 $27.14 3,781,945
2015-11-09 $38.98 $39.03 $38.82 $39.00 $27.07 5,536,649
2015-11-06 $39.27 $39.27 $38.88 $38.99 $27.06 4,501,964
2015-11-05 $39.30 $39.31 $39.24 $39.30 $27.28 2,654,357
2015-11-04 $39.23 $39.29 $39.19 $39.28 $27.27 3,904,403
2015-11-03 $39.25 $39.30 $39.22 $39.22 $27.22 2,948,720
2015-11-02 $39.10 $39.29 $39.10 $39.25 $27.24 3,014,548
2015-10-30 $39.20 $39.27 $39.19 $39.26 $27.15 2,172,243
2015-10-29 $39.19 $39.23 $39.15 $39.18 $27.09 1,685,615
2015-10-28 $39.16 $39.25 $39.15 $39.22 $27.12 1,396,798
2015-10-27 $39.15 $39.18 $39.10 $39.16 $27.08 1,430,676
2015-10-26 $39.15 $39.17 $39.09 $39.16 $27.08 1,739,787
2015-10-23 $39.17 $39.21 $39.06 $39.15 $27.07 2,812,693
2015-10-22 $39.12 $39.17 $39.09 $39.15 $27.07 2,892,241
2015-10-21 $39.05 $39.11 $38.97 $39.08 $27.02 3,010,791
2015-10-20 $39.01 $39.05 $38.98 $39.01 $26.97 2,164,193
2015-10-19 $39.10 $39.11 $38.97 $39.02 $26.98 1,294,873
2015-10-16 $38.98 $39.10 $38.94 $39.09 $27.03 2,550,081
2015-10-15 $38.83 $38.97 $38.83 $38.96 $26.94 2,339,080
2015-10-14 $38.80 $38.88 $38.79 $38.85 $26.86 1,330,569
2015-10-13 $38.79 $38.87 $38.74 $38.80 $26.83 1,174,374
2015-10-12 $38.81 $38.83 $38.76 $38.79 $26.82 698,269
2015-10-09 $38.81 $38.85 $38.76 $38.79 $26.82 1,227,818
2015-10-08 $38.77 $38.82 $38.73 $38.80 $26.83 1,243,438
2015-10-07 $38.75 $38.80 $38.72 $38.76 $26.80 1,523,956
2015-10-06 $38.72 $38.74 $38.63 $38.72 $26.77 1,665,065
2015-10-05 $38.53 $38.70 $38.50 $38.70 $26.76 2,673,518
2015-10-02 $38.33 $38.45 $38.21 $38.44 $26.58 3,498,275
2015-10-01 $38.46 $38.48 $38.32 $38.36 $26.53 2,282,833
2015-09-30 $38.56 $38.70 $38.56 $38.60 $26.57 2,383,782
2015-09-29 $38.64 $38.67 $38.46 $38.47 $26.48 2,137,973
2015-09-28 $38.88 $38.99 $38.57 $38.63 $26.59 2,176,023
2015-09-25 $38.90 $38.93 $38.83 $38.90 $26.78 2,638,830
2015-09-24 $38.82 $38.90 $38.79 $38.89 $26.77 2,238,943
2015-09-23 $38.83 $38.85 $38.80 $38.80 $26.71 826,702
2015-09-22 $38.82 $38.85 $38.77 $38.80 $26.71 1,137,450
2015-09-21 $38.89 $38.94 $38.85 $38.86 $26.75 1,689,791
2015-09-18 $38.88 $38.93 $38.81 $38.86 $26.75 2,663,826
2015-09-17 $38.88 $39.06 $38.80 $38.95 $26.81 2,051,498
2015-09-16 $38.79 $38.89 $38.76 $38.88 $26.77 1,103,502
2015-09-15 $38.82 $38.83 $38.76 $38.77 $26.69 899,617
2015-09-14 $38.83 $38.84 $38.78 $38.82 $26.72 785,790
2015-09-11 $38.83 $38.85 $38.78 $38.85 $26.75 869,600
2015-09-10 $38.85 $38.89 $38.82 $38.82 $26.72 1,093,591
2015-09-09 $38.98 $38.98 $38.85 $38.87 $26.76 1,435,853
2015-09-08 $38.91 $38.95 $38.86 $38.94 $26.81 1,758,919

iShares Trust iShares Preferred and Income Securities ETF (PFF) News Headlines

Yields on these income-producing assets can top 6%. Here are UBS' top picks in preferred securities

Long-term investors can find solid income in preferred securities, according to UBS.

cnbc.com June 27, 2025
Recent iShares Trust iShares Preferred and Income Securities ETF (PFF) News
Similar Companies to iShares Trust iShares Preferred and Income Securities ETF (PFF) in the None Industry

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.