Synovus Financial Corp (SNV) Exchange: NYSE

Data as of Nov. 6, 2024

$58.47 ($8.69) 17.46%

Synovus Financial Corp - Daily Information
Click for more stock information on Synovus Financial Corp.
Daily Information Data
Date Nov. 6, 2024
Open $52.00
Previous Close $58.47
High $58.66
Low $51.97
Adjusted Open $52.00
Previous Adjusted Close $58.47
Adjusted High $58.66
Adjusted Low $51.97

About Synovus Financial Corp (SNV)

Synovus Financial Corp (SNV) is a financial services company headquartered in Columbus, Georgia, with approximately $50 billion in assets. The company provides an array of services including retail and commercial banking, correspondent banking, capital markets, and investment services. Synovus operates through its affiliated banks, providing services in Georgia, Alabama, South Carolina, Florida, and Tennessee. Founded in 1888, Synovus has grown to become one of the leading financial services companies in the Southeast. Synovus has achieved consistent success through its disciplined focus on its core goals of emphasizing customer satisfaction, building strong relationships, and providing quality products and services.

Historical Stock Data for Synovus Financial Corp (SNV)

Date Open High Low Close Adj.Close Volume
2024-11-06 $52.00 $58.66 $51.97 $58.47 $58.47 5,288,604
2024-11-05 $48.89 $49.90 $48.84 $49.78 $49.78 814,497
2024-11-04 $49.21 $49.26 $48.44 $48.70 $48.70 1,237,668
2024-11-01 $50.18 $50.79 $49.28 $49.39 $49.39 1,037,427
2024-10-31 $50.60 $50.84 $49.86 $49.87 $49.87 965,027
2024-10-30 $49.83 $51.52 $49.79 $50.49 $50.49 1,115,835
2024-10-29 $49.81 $50.02 $49.46 $49.82 $49.82 1,026,185
2024-10-28 $49.00 $50.24 $48.96 $50.04 $50.04 1,411,731
2024-10-25 $49.76 $49.86 $48.24 $48.58 $48.58 1,191,349
2024-10-24 $49.07 $49.27 $48.40 $49.07 $49.07 1,304,278
2024-10-23 $48.83 $49.40 $48.22 $49.00 $49.00 1,872,512
2024-10-22 $49.11 $49.35 $48.70 $49.09 $49.09 1,339,660
2024-10-21 $50.99 $50.99 $48.79 $48.87 $48.87 2,185,261
2024-10-18 $51.00 $51.11 $50.27 $50.55 $50.55 1,794,513
2024-10-17 $50.00 $51.69 $49.30 $50.85 $50.85 4,241,856
2024-10-16 $47.79 $48.82 $47.60 $48.37 $48.37 2,725,160
2024-10-15 $46.87 $48.27 $46.56 $47.32 $47.32 1,536,445
2024-10-14 $45.83 $46.76 $45.40 $46.54 $46.54 1,354,257
2024-10-11 $44.42 $45.90 $44.41 $45.81 $45.81 1,746,788
2024-10-10 $43.72 $44.22 $43.22 $43.98 $43.98 992,327
2024-10-09 $42.95 $44.07 $42.73 $43.57 $43.57 1,402,569
2024-10-08 $43.56 $43.61 $43.03 $43.05 $43.05 1,292,168
2024-10-07 $43.60 $43.80 $42.89 $43.34 $43.34 1,361,500
2024-10-04 $43.80 $44.19 $43.49 $43.83 $43.83 1,437,061
2024-10-03 $42.25 $42.75 $41.71 $42.74 $42.74 1,048,282
2024-10-02 $42.07 $42.76 $42.07 $42.53 $42.53 1,341,430
2024-10-01 $43.92 $43.92 $42.40 $42.49 $42.49 1,807,868
2024-09-30 $43.67 $44.72 $43.61 $44.47 $44.47 791,675
2024-09-27 $44.11 $44.46 $43.65 $43.81 $43.81 628,245
2024-09-26 $43.81 $43.86 $43.24 $43.82 $43.82 828,706
2024-09-25 $43.70 $43.76 $43.00 $43.22 $43.22 1,239,148
2024-09-24 $44.60 $44.97 $43.51 $43.72 $43.72 1,251,903
2024-09-23 $45.07 $45.37 $44.40 $44.53 $44.53 1,346,090
2024-09-20 $45.43 $45.47 $44.74 $45.00 $45.00 2,930,063
2024-09-19 $45.77 $46.14 $44.93 $45.58 $45.58 1,388,877
2024-09-18 $44.83 $46.38 $44.31 $45.03 $44.66 1,430,051
2024-09-17 $45.46 $45.72 $44.37 $44.77 $44.40 2,310,269
2024-09-16 $44.70 $45.19 $44.36 $44.79 $44.42 1,068,337
2024-09-13 $44.11 $44.66 $44.10 $44.62 $44.25 1,057,119
2024-09-12 $42.97 $43.73 $42.59 $43.70 $43.34 1,285,413
2024-09-11 $42.58 $42.85 $41.51 $42.79 $42.44 1,112,632
2024-09-10 $43.93 $44.26 $42.19 $43.29 $42.93 1,356,955
2024-09-09 $42.99 $44.14 $42.70 $43.93 $43.57 1,752,199
2024-09-06 $44.00 $44.54 $42.62 $42.68 $42.33 1,013,754
2024-09-05 $44.52 $44.53 $43.73 $43.89 $43.53 941,599
2024-09-04 $44.31 $45.06 $43.77 $44.03 $43.67 1,942,210
2024-09-03 $45.68 $46.30 $44.78 $44.96 $44.59 1,307,827
2024-08-30 $46.07 $46.35 $45.42 $46.12 $46.12 1,027,232
2024-08-29 $46.42 $46.46 $45.57 $45.94 $45.94 894,380
2024-08-28 $45.32 $46.28 $45.22 $46.03 $46.03 900,357
2024-08-27 $45.18 $45.71 $44.92 $45.39 $45.39 766,254
2024-08-26 $46.43 $46.60 $45.32 $45.43 $45.43 1,352,695
2024-08-23 $44.38 $46.57 $44.25 $46.11 $46.11 1,125,728
2024-08-22 $43.74 $44.28 $43.56 $43.91 $43.91 643,909
2024-08-21 $43.82 $43.90 $43.02 $43.79 $43.79 731,826
2024-08-20 $43.73 $44.02 $43.29 $43.56 $43.56 827,611
2024-08-19 $43.37 $43.98 $43.25 $43.97 $43.97 725,581
2024-08-16 $42.57 $43.50 $42.57 $43.35 $43.35 1,198,276
2024-08-15 $42.50 $43.60 $42.39 $42.86 $42.86 1,581,621
2024-08-14 $41.93 $42.13 $41.25 $41.55 $41.55 692,772
2024-08-13 $41.70 $41.79 $41.01 $41.72 $41.72 808,113
2024-08-12 $41.75 $42.69 $41.17 $41.28 $41.28 861,042
2024-08-09 $41.49 $41.72 $41.12 $41.34 $41.34 715,310
2024-08-08 $41.09 $41.67 $40.93 $41.53 $41.53 983,477
2024-08-07 $41.69 $42.56 $40.22 $40.34 $40.34 1,416,048
2024-08-06 $40.64 $41.56 $40.25 $40.85 $40.85 1,372,814
2024-08-05 $40.30 $41.32 $39.01 $40.66 $40.66 1,807,973
2024-08-02 $42.98 $42.98 $41.06 $41.97 $41.97 2,123,106
2024-08-01 $46.70 $46.94 $43.97 $44.41 $44.41 1,770,264
2024-07-31 $46.83 $47.60 $46.35 $46.75 $46.75 1,650,227
2024-07-30 $47.17 $47.38 $46.75 $46.87 $46.87 1,129,331
2024-07-29 $47.72 $47.83 $46.68 $46.83 $46.83 781,905
2024-07-26 $47.09 $47.71 $46.91 $47.62 $47.62 1,201,148
2024-07-25 $45.88 $47.11 $45.78 $46.78 $46.78 1,433,052
2024-07-24 $46.37 $46.93 $45.78 $45.82 $45.82 1,165,989
2024-07-23 $45.61 $46.81 $45.53 $46.51 $46.51 1,378,070
2024-07-22 $44.39 $46.02 $44.24 $45.89 $45.89 1,772,205
2024-07-19 $45.31 $46.11 $44.91 $45.09 $45.09 2,294,114
2024-07-18 $45.10 $47.76 $44.76 $44.99 $44.99 3,124,326
2024-07-17 $44.74 $46.27 $44.74 $45.45 $45.45 2,750,683
2024-07-16 $44.31 $45.64 $44.09 $45.43 $45.43 1,671,980
2024-07-15 $43.00 $44.38 $42.90 $43.89 $43.89 1,488,290
2024-07-12 $42.46 $42.87 $42.04 $42.55 $42.55 1,585,635
2024-07-11 $41.19 $42.64 $41.10 $42.40 $42.40 2,440,750
2024-07-10 $39.87 $40.86 $39.74 $40.69 $40.69 1,650,788
2024-07-09 $39.12 $40.18 $38.91 $39.88 $39.88 1,909,191
2024-07-08 $39.91 $40.11 $39.26 $39.32 $39.32 1,522,520
2024-07-05 $40.23 $40.39 $39.41 $39.51 $39.51 1,885,906
2024-07-03 $40.99 $41.15 $40.25 $40.34 $40.34 1,179,975
2024-07-02 $40.50 $41.10 $40.42 $40.95 $40.95 1,402,922
2024-07-01 $40.23 $40.91 $39.92 $40.50 $40.50 1,956,069
2024-06-28 $38.26 $40.25 $38.26 $40.19 $40.19 2,526,638
2024-06-27 $37.55 $38.00 $37.30 $37.95 $37.95 710,151
2024-06-26 $37.65 $37.92 $37.50 $37.72 $37.72 846,356
2024-06-25 $37.94 $38.33 $37.82 $37.85 $37.85 1,096,099
2024-06-24 $38.35 $38.87 $37.88 $38.39 $38.39 1,736,290
2024-06-21 $36.72 $37.46 $36.60 $37.36 $37.36 2,284,395
2024-06-20 $36.63 $37.05 $36.48 $36.92 $36.92 960,658
2024-06-18 $37.00 $37.51 $36.95 $37.18 $36.80 1,071,893
2024-06-17 $36.58 $37.27 $36.22 $37.26 $36.88 941,568
2024-06-14 $36.49 $36.82 $36.26 $36.58 $36.21 980,210
2024-06-13 $37.45 $37.45 $36.86 $37.00 $36.62 820,192
2024-06-12 $37.50 $37.99 $37.30 $37.53 $37.15 1,621,131
2024-06-11 $36.33 $36.59 $35.81 $36.33 $35.96 1,143,357
2024-06-10 $36.88 $36.98 $36.46 $36.60 $36.23 845,864
2024-06-07 $37.07 $37.62 $37.05 $37.47 $37.09 1,189,981
2024-06-06 $37.36 $37.60 $37.24 $37.47 $37.09 696,004
2024-06-05 $37.88 $38.17 $37.26 $37.26 $36.88 1,660,327
2024-06-04 $37.86 $38.16 $37.24 $37.62 $37.24 1,387,268
2024-06-03 $40.06 $40.13 $38.31 $38.37 $37.98 1,231,028
2024-05-31 $39.22 $39.72 $38.97 $39.69 $39.29 1,153,514
2024-05-30 $38.62 $39.13 $38.34 $39.02 $38.62 888,467
2024-05-29 $38.17 $38.65 $37.78 $38.21 $37.82 1,282,381
2024-05-28 $39.36 $39.50 $38.74 $39.06 $38.66 868,775
2024-05-24 $39.10 $39.25 $38.91 $39.24 $38.84 633,842
2024-05-23 $39.93 $39.93 $38.59 $38.87 $38.47 1,168,598
2024-05-22 $39.89 $40.27 $39.43 $39.65 $39.25 1,149,969
2024-05-21 $39.59 $40.19 $39.59 $39.90 $39.49 965,234
2024-05-20 $40.16 $40.24 $39.65 $39.67 $39.27 860,960
2024-05-17 $39.80 $40.13 $39.71 $40.11 $40.11 661,472
2024-05-16 $39.96 $40.30 $39.66 $39.67 $39.67 1,058,087
2024-05-15 $40.40 $40.69 $39.79 $40.15 $40.15 694,022
2024-05-14 $39.99 $40.00 $39.51 $39.95 $39.95 878,476
2024-05-13 $40.00 $40.06 $39.52 $39.52 $39.52 1,066,584
2024-05-10 $39.82 $39.82 $39.28 $39.70 $39.70 847,375
2024-05-09 $39.10 $39.67 $38.93 $39.61 $39.61 1,374,362
2024-05-08 $38.17 $39.14 $38.05 $39.12 $39.12 850,148
2024-05-07 $38.94 $39.15 $38.38 $38.38 $38.38 2,041,600
2024-05-06 $38.44 $38.85 $38.13 $38.70 $38.70 1,103,118
2024-05-03 $38.23 $38.50 $37.82 $38.08 $38.08 1,402,076
2024-05-02 $36.97 $37.58 $36.54 $37.51 $37.51 1,024,279
2024-05-01 $36.00 $37.35 $35.92 $36.40 $36.40 1,200,011
2024-04-30 $36.18 $36.64 $35.74 $35.79 $35.79 1,458,442
2024-04-29 $36.92 $37.11 $36.36 $36.49 $36.49 1,012,276
2024-04-26 $36.56 $37.18 $36.49 $36.85 $36.85 918,227
2024-04-25 $36.61 $36.85 $36.18 $36.59 $36.59 1,253,266
2024-04-24 $36.42 $37.01 $36.26 $36.82 $36.82 1,388,356
2024-04-23 $35.64 $36.85 $35.51 $36.63 $36.63 1,817,286
2024-04-22 $34.94 $35.71 $34.66 $35.68 $35.68 1,804,605
2024-04-19 $33.65 $35.21 $33.44 $34.91 $34.91 2,607,236
2024-04-18 $33.85 $34.90 $33.50 $33.90 $33.90 5,773,148
2024-04-17 $37.00 $37.22 $36.22 $36.62 $36.62 1,809,445
2024-04-16 $36.51 $36.74 $35.95 $36.63 $36.63 1,690,941
2024-04-15 $37.19 $37.80 $36.35 $36.76 $36.76 1,009,365
2024-04-12 $36.52 $36.95 $36.36 $36.83 $36.83 977,558
2024-04-11 $37.36 $37.42 $36.57 $37.18 $37.18 911,844
2024-04-10 $38.45 $38.45 $36.95 $37.16 $37.16 1,190,235
2024-04-09 $39.25 $39.46 $38.90 $39.19 $39.19 1,203,125
2024-04-08 $38.45 $39.15 $38.22 $39.03 $39.03 641,312
2024-04-05 $37.67 $38.43 $37.57 $38.25 $38.25 1,563,632
2024-04-04 $38.84 $38.87 $37.79 $37.92 $37.92 1,421,661
2024-04-03 $38.01 $38.50 $37.78 $38.00 $38.00 1,076,014
2024-04-02 $38.86 $38.89 $38.01 $38.08 $38.08 1,389,389
2024-04-01 $40.21 $40.21 $39.06 $39.23 $39.23 1,091,192
2024-03-28 $39.88 $40.32 $39.56 $40.06 $40.06 925,178
2024-03-27 $38.69 $39.83 $38.69 $39.82 $39.82 989,500
2024-03-26 $39.04 $39.10 $38.49 $38.50 $38.50 1,273,833
2024-03-25 $38.57 $39.09 $38.57 $38.75 $38.75 541,816
2024-03-22 $39.52 $39.60 $38.50 $38.57 $38.57 996,759
2024-03-21 $38.86 $40.02 $38.86 $39.41 $39.41 1,188,825
2024-03-20 $37.53 $38.99 $37.47 $38.60 $38.60 1,658,672
2024-03-19 $37.74 $38.21 $37.62 $38.00 $37.63 1,123,914
2024-03-18 $37.98 $38.23 $37.75 $37.90 $37.53 1,653,610
2024-03-15 $37.84 $38.74 $37.74 $37.86 $37.49 4,498,801
2024-03-14 $38.83 $39.08 $37.92 $38.08 $37.71 1,204,793
2024-03-13 $39.09 $39.58 $38.86 $39.01 $38.63 1,287,409
2024-03-12 $39.50 $39.64 $38.91 $39.14 $38.76 880,958
2024-03-11 $39.48 $39.80 $39.28 $39.51 $39.12 1,219,685
2024-03-08 $40.08 $40.40 $39.61 $39.64 $39.25 1,402,149
2024-03-07 $40.15 $40.63 $39.59 $39.72 $39.72 1,107,524
2024-03-06 $39.86 $40.32 $38.89 $39.74 $39.74 1,420,009
2024-03-05 $38.19 $40.30 $38.19 $39.97 $39.97 1,723,690
2024-03-04 $38.44 $39.01 $38.17 $38.35 $38.35 1,268,259
2024-03-01 $37.57 $37.99 $36.78 $37.94 $37.94 1,091,902
2024-02-29 $37.80 $38.64 $37.60 $37.94 $37.94 1,370,261
2024-02-28 $37.22 $37.63 $37.14 $37.16 $37.16 817,558
2024-02-27 $37.55 $37.98 $37.24 $37.56 $37.56 842,362
2024-02-26 $36.89 $37.64 $36.76 $37.26 $37.26 1,576,973
2024-02-23 $37.15 $37.43 $36.82 $37.09 $37.09 788,120
2024-02-22 $37.11 $37.75 $36.90 $37.20 $37.20 921,194
2024-02-21 $36.73 $37.09 $36.30 $37.04 $37.04 1,411,224
2024-02-20 $36.14 $37.36 $36.14 $37.10 $37.10 1,670,828
2024-02-16 $36.14 $37.14 $35.99 $36.70 $36.70 1,426,890
2024-02-15 $36.40 $37.33 $36.40 $36.72 $36.72 1,648,816
2024-02-14 $35.81 $36.19 $35.39 $36.15 $36.15 1,356,647
2024-02-13 $35.79 $36.01 $34.56 $35.30 $35.30 1,992,476
2024-02-12 $35.91 $37.49 $35.91 $37.07 $37.07 1,480,978
2024-02-09 $35.27 $36.00 $34.88 $35.97 $35.97 1,161,232
2024-02-08 $34.97 $35.44 $34.89 $35.33 $35.33 694,847
2024-02-07 $35.51 $35.64 $34.29 $35.24 $35.24 1,364,894
2024-02-06 $35.48 $36.00 $35.14 $35.35 $35.35 1,351,148
2024-02-05 $35.89 $35.89 $35.20 $35.51 $35.51 1,428,106
2024-02-02 $35.03 $36.45 $35.03 $36.30 $36.30 1,855,255
2024-02-01 $37.84 $37.93 $34.87 $36.00 $36.00 3,075,756
2024-01-31 $38.00 $38.83 $37.59 $37.66 $37.66 1,679,941
2024-01-30 $39.48 $39.84 $39.36 $39.38 $39.38 1,395,337
2024-01-29 $38.83 $39.64 $38.40 $39.61 $39.61 1,374,418
2024-01-26 $39.00 $39.47 $38.69 $38.79 $38.79 1,326,523
2024-01-25 $38.93 $39.15 $38.31 $38.95 $38.95 3,022,805
2024-01-24 $38.51 $38.97 $38.33 $38.65 $38.65 1,380,370
2024-01-23 $38.74 $38.85 $38.02 $38.14 $38.14 1,136,448
2024-01-22 $37.93 $38.50 $37.80 $38.43 $38.43 1,120,117
2024-01-19 $36.87 $37.64 $36.45 $37.63 $37.63 1,383,257
2024-01-18 $35.37 $37.06 $35.23 $36.71 $36.71 2,733,359
2024-01-17 $35.00 $35.57 $34.68 $35.09 $35.09 1,374,174
2024-01-16 $35.37 $35.82 $34.91 $35.45 $35.45 1,200,309
2024-01-12 $36.88 $37.00 $35.65 $36.02 $36.02 1,552,770
2024-01-11 $36.63 $36.71 $35.93 $36.58 $36.58 1,021,500
2024-01-10 $36.63 $37.00 $36.29 $36.88 $36.88 2,241,034
2024-01-09 $36.74 $37.09 $36.64 $36.73 $36.73 979,668
2024-01-08 $37.03 $37.29 $36.67 $37.25 $37.25 891,233
2024-01-05 $36.11 $37.14 $35.80 $36.97 $36.97 2,374,468
2024-01-04 $35.80 $36.46 $35.54 $36.10 $36.10 1,521,719
2024-01-03 $36.58 $36.87 $35.78 $35.85 $35.85 1,956,001
2024-01-02 $37.26 $38.27 $37.07 $37.52 $37.52 1,156,436
2023-12-29 $37.83 $37.95 $37.31 $37.65 $37.65 1,322,814
2023-12-28 $37.85 $38.15 $37.75 $37.98 $37.98 778,598
2023-12-27 $38.19 $38.35 $37.91 $38.04 $38.04 643,429
2023-12-26 $37.82 $38.46 $37.68 $38.18 $38.18 608,778
2023-12-22 $37.94 $38.36 $37.73 $37.78 $37.78 816,476
2023-12-21 $37.82 $38.08 $37.47 $37.75 $37.75 1,184,088
2023-12-20 $38.13 $38.44 $37.22 $37.24 $37.24 1,618,426
2023-12-19 $38.85 $39.20 $38.49 $38.51 $38.12 2,277,557
2023-12-18 $39.84 $39.94 $38.81 $38.82 $38.43 1,551,089
2023-12-15 $40.44 $40.92 $39.31 $39.63 $39.23 3,260,387
2023-12-14 $38.96 $40.47 $38.96 $40.38 $39.97 3,866,811
2023-12-13 $35.13 $37.69 $35.05 $37.63 $37.25 2,789,790
2023-12-12 $35.43 $35.56 $35.14 $35.17 $34.81 1,042,674
2023-12-11 $35.47 $35.85 $35.39 $35.48 $35.12 1,385,025
2023-12-08 $35.39 $35.98 $35.11 $35.83 $35.47 1,661,829
2023-12-07 $34.56 $35.36 $34.38 $35.28 $34.92 2,432,947
2023-12-06 $34.40 $34.91 $33.99 $34.22 $33.87 2,681,525
2023-12-05 $33.54 $33.54 $32.98 $33.09 $32.76 1,148,449
2023-12-04 $32.59 $33.91 $32.54 $33.71 $33.37 1,963,804
2023-12-01 $30.63 $33.00 $30.53 $32.91 $32.91 2,349,736
2023-11-30 $30.85 $31.18 $30.52 $30.79 $30.79 1,489,434
2023-11-29 $30.13 $31.02 $30.13 $30.68 $30.68 1,493,103
2023-11-28 $29.86 $29.95 $29.48 $29.81 $29.81 870,054
2023-11-27 $29.64 $29.89 $29.34 $29.86 $29.86 927,826
2023-11-24 $30.00 $30.15 $29.77 $29.90 $29.90 306,494
2023-11-22 $30.09 $30.14 $29.40 $29.93 $29.93 783,697
2023-11-21 $30.46 $30.53 $29.75 $29.88 $29.88 1,106,636
2023-11-20 $30.69 $30.75 $30.22 $30.65 $30.65 994,872
2023-11-17 $30.60 $30.71 $30.17 $30.69 $30.69 1,254,681
2023-11-16 $30.32 $30.50 $29.74 $30.10 $30.10 1,551,974
2023-11-15 $29.41 $30.57 $29.41 $30.44 $30.44 2,125,869
2023-11-14 $28.64 $29.93 $28.50 $29.37 $29.37 1,821,102
2023-11-13 $27.11 $27.51 $26.76 $27.48 $27.48 841,940
2023-11-10 $27.32 $27.40 $26.84 $27.33 $27.33 717,390
2023-11-09 $27.71 $27.73 $26.92 $27.12 $27.12 1,497,478
2023-11-08 $27.97 $28.02 $27.43 $27.66 $27.66 731,888
2023-11-07 $28.04 $28.25 $27.79 $27.90 $27.90 1,025,954
2023-11-06 $28.56 $28.65 $27.92 $28.20 $28.20 700,287
2023-11-03 $28.54 $28.93 $28.29 $28.54 $28.54 1,514,744
2023-11-02 $26.60 $27.63 $26.52 $27.54 $27.54 1,352,253
2023-11-01 $25.95 $26.22 $25.61 $26.20 $26.20 1,324,813
2023-10-31 $25.80 $26.15 $25.52 $26.07 $26.07 1,305,027
2023-10-30 $25.38 $25.79 $25.10 $25.76 $25.76 1,373,732
2023-10-27 $25.74 $25.74 $24.75 $25.05 $25.05 1,895,153
2023-10-26 $25.17 $26.12 $25.17 $25.80 $25.80 1,279,786
2023-10-25 $25.11 $25.27 $24.40 $25.12 $25.12 1,417,867
2023-10-24 $25.58 $25.67 $24.87 $25.25 $25.25 1,194,806
2023-10-23 $25.42 $26.00 $25.28 $25.42 $25.42 1,347,232
2023-10-20 $26.33 $26.56 $25.34 $25.49 $25.49 2,420,067
2023-10-19 $27.84 $27.99 $26.29 $26.46 $26.46 2,563,684
2023-10-18 $27.35 $27.46 $26.85 $27.02 $27.02 1,754,365
2023-10-17 $27.02 $28.14 $27.02 $27.83 $27.83 2,040,885
2023-10-16 $26.96 $27.39 $26.76 $27.27 $27.27 1,646,958
2023-10-13 $27.31 $27.33 $26.38 $26.58 $26.58 1,477,112
2023-10-12 $27.42 $27.42 $26.77 $26.98 $26.98 1,295,940
2023-10-11 $27.50 $27.94 $27.07 $27.27 $27.27 1,313,762
2023-10-10 $26.99 $27.69 $26.76 $27.46 $27.46 1,504,998
2023-10-09 $26.50 $27.01 $26.50 $26.67 $26.67 1,798,524
2023-10-06 $26.51 $27.35 $26.33 $26.81 $26.81 1,606,272
2023-10-05 $26.26 $27.00 $26.21 $26.89 $26.89 1,432,985
2023-10-04 $26.38 $26.60 $26.06 $26.44 $26.44 1,904,695
2023-10-03 $26.45 $26.46 $25.84 $26.26 $26.26 1,762,519
2023-10-02 $27.78 $27.86 $26.49 $26.65 $26.65 2,417,747
2023-09-29 $27.74 $28.33 $27.68 $27.80 $27.80 1,576,579
2023-09-28 $27.31 $27.64 $26.96 $27.37 $27.37 1,763,879
2023-09-27 $27.63 $27.75 $27.24 $27.51 $27.51 1,525,902
2023-09-26 $27.82 $28.35 $27.48 $27.48 $27.48 1,011,666
2023-09-25 $27.70 $28.29 $27.68 $28.24 $28.24 718,547
2023-09-22 $27.86 $27.99 $27.55 $27.83 $27.83 937,022
2023-09-21 $28.23 $28.45 $27.72 $27.73 $27.73 1,857,977
2023-09-20 $29.09 $29.33 $28.35 $28.38 $28.38 1,486,015
2023-09-19 $29.60 $29.86 $29.06 $29.20 $28.81 1,671,371
2023-09-18 $30.30 $30.30 $29.47 $29.60 $29.60 938,872
2023-09-15 $29.85 $30.31 $29.72 $30.29 $30.29 2,397,287
2023-09-14 $30.27 $30.43 $30.02 $30.28 $30.28 1,785,957
2023-09-13 $30.57 $30.59 $29.28 $29.79 $29.79 1,904,348
2023-09-12 $30.30 $30.96 $30.15 $30.35 $30.35 1,351,680
2023-09-11 $30.25 $30.69 $30.10 $30.19 $30.19 916,499
2023-09-08 $29.82 $30.19 $29.36 $30.03 $30.03 1,163,186
2023-09-07 $30.49 $30.78 $29.53 $29.68 $29.68 2,948,876
2023-09-06 $31.13 $31.55 $30.40 $30.59 $30.59 879,975
2023-09-05 $31.77 $32.04 $31.34 $31.35 $31.35 959,531
2023-09-01 $31.37 $32.12 $31.15 $32.08 $32.08 1,082,412
2023-08-31 $30.93 $31.09 $30.50 $30.96 $30.96 1,236,143
2023-08-30 $31.16 $31.32 $30.77 $30.86 $30.86 986,095
2023-08-29 $30.81 $31.39 $30.43 $31.25 $31.25 857,906
2023-08-28 $30.48 $31.14 $30.41 $30.90 $30.90 901,785
2023-08-25 $30.61 $30.86 $29.74 $30.22 $30.22 821,460
2023-08-24 $30.39 $30.92 $30.14 $30.59 $30.59 882,895
2023-08-23 $29.64 $30.44 $29.43 $30.40 $30.40 1,305,908
2023-08-22 $30.76 $30.99 $29.64 $29.74 $29.74 866,834
2023-08-21 $31.00 $31.20 $30.29 $30.85 $30.85 815,312
2023-08-18 $30.62 $31.10 $30.54 $30.96 $30.96 664,011
2023-08-17 $31.12 $31.34 $30.61 $30.88 $30.88 1,144,983
2023-08-16 $31.50 $31.67 $30.79 $30.98 $30.98 1,053,536
2023-08-15 $32.08 $32.29 $31.25 $31.56 $31.56 1,058,356
2023-08-14 $33.13 $33.26 $32.67 $32.69 $32.69 1,003,251
2023-08-11 $32.99 $33.60 $32.96 $33.50 $33.50 727,130
2023-08-10 $33.42 $33.93 $33.14 $33.40 $33.40 1,111,471
2023-08-09 $33.47 $33.54 $32.82 $33.01 $33.01 886,901
2023-08-08 $32.97 $33.79 $32.36 $33.73 $33.73 937,157
2023-08-07 $33.81 $34.21 $33.52 $34.13 $34.13 1,014,616
2023-08-04 $33.40 $34.26 $33.33 $33.79 $33.79 1,203,747
2023-08-03 $33.04 $33.63 $32.69 $33.60 $33.60 767,206
2023-08-02 $32.59 $33.17 $32.33 $33.03 $33.03 1,224,773
2023-08-01 $33.70 $33.70 $32.81 $33.16 $33.16 1,071,283
2023-07-31 $33.84 $34.12 $33.46 $33.90 $33.90 1,302,167
2023-07-28 $33.60 $33.86 $33.06 $33.83 $33.83 1,072,304
2023-07-27 $34.41 $34.61 $32.82 $32.98 $32.98 1,458,421
2023-07-26 $32.68 $34.66 $32.68 $34.06 $34.06 2,786,296
2023-07-25 $33.11 $33.50 $32.05 $32.13 $32.13 2,111,559
2023-07-24 $32.40 $33.33 $32.40 $33.03 $33.03 1,664,135
2023-07-21 $33.65 $33.65 $32.12 $32.48 $32.48 2,601,280
2023-07-20 $34.81 $34.81 $33.00 $33.44 $33.44 3,163,513
2023-07-19 $34.50 $35.20 $34.21 $34.92 $34.92 2,826,271
2023-07-18 $32.95 $34.43 $32.95 $34.39 $34.39 1,664,256
2023-07-17 $32.15 $33.00 $31.97 $32.84 $32.84 1,106,953
2023-07-14 $33.31 $33.31 $32.04 $32.31 $32.31 1,724,524
2023-07-13 $32.45 $33.19 $32.23 $32.94 $32.94 1,566,335
2023-07-12 $32.61 $33.06 $32.23 $32.25 $32.25 1,193,785
2023-07-11 $31.37 $31.83 $31.13 $31.73 $31.73 889,257
2023-07-10 $30.67 $31.34 $30.51 $31.21 $31.21 904,766
2023-07-07 $30.03 $31.43 $30.03 $30.85 $30.85 1,983,189
2023-07-06 $29.88 $30.08 $29.38 $30.05 $30.05 918,380
2023-07-05 $30.59 $31.13 $30.26 $30.49 $30.49 966,409
2023-07-03 $30.41 $31.22 $30.41 $31.00 $31.00 777,881
2023-06-30 $30.76 $30.91 $30.22 $30.25 $30.25 1,242,944
2023-06-29 $30.01 $30.56 $29.95 $30.47 $30.47 993,465
2023-06-28 $29.64 $29.78 $29.18 $29.47 $29.47 1,338,895
2023-06-27 $29.25 $30.16 $28.95 $29.93 $29.93 1,093,945
2023-06-26 $29.18 $29.97 $29.07 $29.28 $29.28 1,234,782
2023-06-23 $29.00 $29.45 $28.74 $29.04 $29.04 1,901,609
2023-06-22 $30.50 $30.50 $29.18 $29.41 $29.41 1,284,669
2023-06-21 $30.77 $30.91 $30.37 $30.62 $30.62 985,934
2023-06-20 $31.07 $31.09 $30.54 $30.80 $30.80 937,705
2023-06-16 $31.68 $31.68 $30.77 $31.26 $31.26 2,063,297
2023-06-15 $30.15 $31.52 $30.15 $31.42 $31.42 1,094,026
2023-06-14 $31.70 $32.10 $30.36 $30.46 $30.46 1,250,602
2023-06-13 $30.89 $32.05 $30.65 $31.90 $31.51 1,770,122
2023-06-12 $31.05 $31.80 $30.34 $30.76 $30.76 951,890
2023-06-09 $31.55 $31.75 $30.71 $30.94 $30.94 739,221
2023-06-08 $31.86 $32.08 $31.12 $31.50 $31.50 1,412,744
2023-06-07 $31.49 $32.39 $31.00 $32.10 $32.10 2,475,774
2023-06-06 $28.97 $31.27 $28.86 $30.95 $30.95 1,497,456
2023-06-05 $29.33 $29.46 $28.34 $28.94 $28.94 1,456,440
2023-06-02 $28.63 $29.78 $28.35 $29.64 $29.64 2,759,000
2023-06-01 $27.47 $28.41 $26.98 $27.90 $27.90 1,189,181
2023-05-31 $27.75 $27.82 $26.50 $27.09 $27.09 1,837,302
2023-05-30 $28.26 $28.32 $27.26 $28.16 $28.16 1,391,043
2023-05-26 $27.89 $28.08 $27.40 $27.98 $27.98 1,070,572
2023-05-25 $27.66 $28.08 $27.17 $27.85 $27.85 1,024,380
2023-05-24 $28.10 $28.32 $27.51 $27.81 $27.81 923,894
2023-05-23 $28.11 $29.39 $28.07 $28.51 $28.51 1,589,455
2023-05-22 $27.68 $28.24 $27.36 $28.03 $28.03 1,744,552
2023-05-19 $28.23 $28.30 $27.02 $27.33 $27.33 1,210,017
2023-05-18 $27.58 $28.18 $27.22 $28.04 $28.04 1,461,157
2023-05-17 $26.14 $27.97 $26.08 $27.70 $27.70 2,326,035
2023-05-16 $26.61 $26.85 $25.50 $25.53 $25.53 1,677,791
2023-05-15 $26.23 $26.86 $26.05 $26.60 $26.60 1,403,653
2023-05-12 $25.85 $26.19 $25.19 $26.18 $26.18 1,865,980
2023-05-11 $26.19 $26.45 $25.60 $25.63 $25.63 1,824,491
2023-05-10 $28.00 $28.20 $26.54 $26.75 $26.75 1,185,389
2023-05-09 $27.29 $27.63 $26.75 $27.37 $27.37 1,424,544
2023-05-08 $28.93 $29.11 $27.46 $27.64 $27.64 1,682,508
2023-05-05 $28.27 $28.59 $27.59 $28.06 $28.06 2,448,631
2023-05-04 $27.00 $27.63 $25.33 $26.62 $26.62 4,473,063
2023-05-03 $28.15 $29.44 $27.82 $27.97 $27.97 2,445,346
2023-05-02 $29.86 $29.86 $27.46 $27.98 $27.98 2,512,355
2023-05-01 $30.72 $30.80 $29.79 $29.99 $29.99 1,104,418
2023-04-28 $30.32 $31.25 $30.17 $30.80 $30.80 1,726,028
2023-04-27 $29.83 $30.75 $29.81 $30.53 $30.53 1,451,462
2023-04-26 $29.49 $30.45 $29.16 $29.58 $29.58 1,242,203
2023-04-25 $30.14 $30.57 $29.34 $29.50 $29.50 1,684,739
2023-04-24 $31.33 $31.83 $30.66 $30.76 $30.76 1,481,444
2023-04-21 $31.22 $31.33 $30.51 $30.99 $30.99 1,584,544
2023-04-20 $30.87 $32.50 $30.77 $31.40 $31.40 2,594,124
2023-04-19 $30.43 $32.20 $30.22 $31.72 $31.72 2,385,321
2023-04-18 $30.62 $30.74 $29.93 $30.22 $30.22 1,701,064
2023-04-17 $29.48 $30.73 $29.17 $30.65 $30.65 2,065,416
2023-04-14 $30.72 $31.04 $29.41 $29.62 $29.62 1,669,186
2023-04-13 $29.46 $30.40 $28.90 $30.08 $30.08 1,341,158
2023-04-12 $29.85 $30.06 $29.08 $29.31 $29.31 1,074,721
2023-04-11 $29.63 $29.96 $29.41 $29.62 $29.62 847,440
2023-04-10 $29.00 $29.91 $28.75 $29.48 $29.48 1,116,936
2023-04-06 $28.68 $29.57 $28.51 $29.43 $29.43 1,816,161
2023-04-05 $28.17 $28.77 $27.94 $28.57 $28.57 1,912,788
2023-04-04 $30.13 $30.13 $28.48 $29.01 $29.01 1,869,417
2023-04-03 $30.81 $31.10 $29.71 $29.90 $29.90 1,841,738
2023-03-31 $30.69 $30.97 $30.19 $30.83 $30.83 1,646,351
2023-03-30 $31.43 $31.50 $30.23 $30.26 $30.26 1,392,216
2023-03-29 $30.85 $31.14 $30.43 $30.89 $30.89 2,005,559
2023-03-28 $30.03 $30.51 $29.75 $30.28 $30.28 1,376,933
2023-03-27 $30.92 $31.85 $30.04 $30.05 $30.05 2,376,845
2023-03-24 $28.03 $29.68 $27.70 $29.54 $29.54 2,436,437
2023-03-23 $29.91 $30.22 $28.36 $28.58 $28.58 2,462,712
2023-03-22 $31.20 $31.44 $29.63 $29.66 $29.66 3,234,198
2023-03-21 $29.96 $31.36 $29.42 $31.17 $31.17 4,676,689
2023-03-20 $28.00 $29.26 $27.75 $28.35 $28.35 3,733,325
2023-03-17 $28.96 $29.20 $27.08 $27.32 $27.32 5,425,660
2023-03-16 $28.75 $30.40 $27.58 $29.88 $29.88 4,848,702
2023-03-15 $28.55 $30.09 $28.30 $29.31 $29.31 3,879,757
2023-03-14 $34.84 $35.77 $30.30 $30.74 $30.35 4,804,876
2023-03-13 $32.50 $32.83 $27.90 $31.41 $31.41 7,757,046
2023-03-10 $34.01 $35.67 $32.62 $34.70 $34.70 3,743,411
2023-03-09 $38.03 $38.39 $35.49 $35.74 $35.74 1,603,677
2023-03-08 $39.39 $39.56 $38.51 $38.60 $38.60 890,691
2023-03-07 $40.67 $40.72 $39.31 $39.32 $39.32 1,019,514
2023-03-06 $41.28 $41.70 $40.73 $40.94 $40.94 1,017,109
2023-03-03 $40.92 $41.37 $40.49 $41.29 $41.29 915,640
2023-03-02 $41.08 $41.21 $40.21 $40.47 $40.47 1,023,205
2023-03-01 $41.46 $41.80 $41.19 $41.74 $41.74 947,653
2023-02-28 $41.98 $42.32 $41.80 $41.81 $41.81 834,806
2023-02-27 $41.99 $42.38 $41.79 $41.94 $41.94 813,551
2023-02-24 $41.33 $41.66 $40.93 $41.51 $41.51 935,608
2023-02-23 $41.91 $42.11 $40.93 $41.61 $41.61 972,785
2023-02-22 $42.10 $42.30 $41.36 $41.59 $41.59 1,371,430
2023-02-21 $42.63 $42.73 $41.67 $42.00 $42.00 1,067,219
2023-02-17 $43.24 $43.37 $42.78 $43.22 $43.22 963,669
2023-02-16 $43.16 $43.94 $42.90 $43.28 $43.28 671,405
2023-02-15 $42.76 $43.89 $42.67 $43.77 $43.77 951,734
2023-02-14 $43.51 $43.51 $42.63 $43.20 $43.20 1,007,702
2023-02-13 $43.16 $43.68 $43.00 $43.67 $43.67 1,315,169
2023-02-10 $42.99 $43.36 $42.79 $43.29 $43.29 1,024,711
2023-02-09 $44.05 $44.32 $43.05 $43.22 $43.22 870,324
2023-02-08 $43.81 $44.29 $43.56 $43.81 $43.81 1,006,580
2023-02-07 $42.95 $44.44 $42.95 $44.29 $44.29 810,476
2023-02-06 $43.20 $43.57 $42.98 $43.30 $43.30 733,044
2023-02-03 $43.11 $44.07 $43.11 $43.60 $43.60 995,689
2023-02-02 $43.25 $43.86 $43.02 $43.57 $43.57 1,261,571
2023-02-01 $41.66 $43.25 $41.51 $43.03 $43.03 1,394,501
2023-01-31 $40.63 $42.00 $40.60 $41.95 $41.95 1,022,186
2023-01-30 $40.75 $41.19 $40.44 $40.51 $40.51 641,799
2023-01-27 $40.51 $41.40 $40.16 $41.19 $41.19 964,634
2023-01-26 $40.33 $40.58 $39.68 $40.49 $40.49 766,373
2023-01-25 $39.41 $40.08 $39.00 $39.98 $39.98 796,760
2023-01-24 $40.00 $40.07 $39.42 $39.69 $39.69 556,547
2023-01-23 $39.53 $40.40 $39.26 $40.11 $40.11 1,339,038
2023-01-20 $38.14 $39.43 $37.92 $39.38 $39.38 1,931,485
2023-01-19 $36.51 $38.57 $36.50 $37.71 $37.71 2,147,120
2023-01-18 $38.72 $38.78 $36.90 $37.02 $37.02 2,093,978
2023-01-17 $39.50 $39.50 $38.76 $38.94 $38.94 2,119,685
2023-01-13 $39.20 $39.67 $38.48 $39.58 $39.58 802,988
2023-01-12 $39.48 $40.07 $39.03 $39.73 $39.73 848,276
2023-01-11 $38.95 $39.22 $38.74 $39.06 $39.06 1,001,633
2023-01-10 $38.51 $39.06 $38.25 $38.67 $38.67 1,200,411
2023-01-09 $39.11 $39.18 $38.59 $38.67 $38.67 705,516
2023-01-06 $38.06 $39.07 $37.78 $38.91 $38.91 717,764
2023-01-05 $37.36 $37.85 $36.87 $37.64 $37.64 1,235,984
2023-01-04 $37.47 $38.43 $37.41 $37.83 $37.83 1,193,022
2023-01-03 $37.87 $38.33 $36.81 $37.02 $37.02 1,398,789
2022-12-30 $37.10 $37.66 $37.10 $37.55 $37.55 819,165
2022-12-29 $36.82 $37.52 $36.66 $37.45 $37.45 627,543
2022-12-28 $36.98 $36.98 $36.54 $36.62 $36.62 729,329
2022-12-27 $36.62 $37.02 $36.33 $36.83 $36.83 881,838
2022-12-23 $36.48 $36.78 $36.17 $36.58 $36.58 926,017
2022-12-22 $35.99 $36.43 $35.28 $36.42 $36.42 1,966,404
2022-12-21 $36.55 $36.88 $36.19 $36.37 $36.37 1,208,417
2022-12-20 $35.85 $36.37 $35.74 $36.05 $36.05 2,323,550
2022-12-19 $35.79 $36.24 $35.28 $35.75 $35.75 1,129,435
2022-12-16 $36.11 $36.55 $35.57 $35.84 $35.84 2,882,762
2022-12-15 $36.88 $36.98 $36.32 $36.54 $36.54 1,441,487
2022-12-14 $38.42 $38.61 $37.32 $37.41 $37.41 1,233,843
2022-12-13 $40.87 $41.08 $38.48 $38.80 $38.80 1,375,752
2022-12-12 $39.79 $40.58 $39.22 $40.00 $40.00 1,376,023
2022-12-09 $39.45 $39.84 $39.28 $39.66 $39.66 756,099
2022-12-08 $39.64 $39.97 $39.06 $39.55 $39.55 1,633,789
2022-12-07 $37.94 $39.63 $37.85 $39.26 $39.26 1,553,317
2022-12-06 $38.85 $39.07 $37.76 $38.16 $38.16 1,441,650
2022-12-05 $41.17 $41.20 $38.46 $38.83 $38.83 1,213,727
2022-12-02 $41.50 $41.89 $41.47 $41.81 $41.81 428,736
2022-12-01 $42.28 $42.55 $41.65 $42.02 $42.02 707,446
2022-11-30 $41.31 $42.18 $40.21 $42.13 $42.13 1,397,479
2022-11-29 $41.26 $41.71 $41.08 $41.49 $41.49 1,051,817
2022-11-28 $42.50 $42.65 $41.08 $41.20 $41.20 994,823
2022-11-25 $42.57 $43.16 $42.34 $43.10 $43.10 176,683
2022-11-23 $42.52 $42.80 $42.29 $42.45 $42.45 437,438
2022-11-22 $42.07 $42.61 $41.96 $42.54 $42.54 512,379
2022-11-21 $41.13 $41.90 $40.97 $41.88 $41.88 621,833
2022-11-18 $42.27 $42.39 $40.73 $41.29 $41.29 843,081
2022-11-17 $42.05 $42.05 $41.02 $41.43 $41.43 888,649
2022-11-16 $43.27 $43.50 $42.50 $42.78 $42.78 818,839
2022-11-15 $43.27 $43.85 $42.87 $43.36 $43.36 981,864
2022-11-14 $43.82 $43.89 $42.62 $42.62 $42.62 1,169,607
2022-11-11 $44.15 $44.91 $43.72 $44.07 $44.07 1,468,726
2022-11-10 $41.89 $43.86 $41.89 $43.60 $43.60 1,501,483
2022-11-09 $40.30 $40.81 $39.97 $40.42 $40.42 1,027,662
2022-11-08 $40.07 $40.79 $39.37 $40.60 $40.60 711,863
2022-11-07 $39.82 $40.06 $39.17 $39.92 $39.92 672,526
2022-11-04 $38.55 $40.10 $38.41 $39.48 $39.48 797,581
2022-11-03 $37.54 $38.08 $37.12 $37.92 $37.92 837,791
2022-11-02 $39.69 $39.74 $38.10 $38.10 $38.10 1,394,388
2022-11-01 $40.20 $40.36 $39.69 $39.89 $39.89 809,188
2022-10-31 $39.89 $40.19 $39.48 $39.85 $39.85 812,078
2022-10-28 $39.27 $40.11 $39.17 $40.07 $40.07 802,995
2022-10-27 $39.27 $39.80 $38.89 $39.03 $39.03 833,262
2022-10-26 $38.15 $39.15 $37.93 $38.77 $38.77 1,287,893
2022-10-25 $36.21 $38.02 $36.21 $38.00 $38.00 2,179,561
2022-10-24 $36.19 $36.85 $35.86 $36.57 $36.57 2,094,393
2022-10-21 $37.06 $37.43 $35.67 $35.85 $35.85 2,695,831
2022-10-20 $40.83 $40.83 $36.91 $37.36 $37.36 3,013,596
2022-10-19 $41.62 $42.23 $40.78 $41.33 $41.33 1,314,898
2022-10-18 $42.45 $42.81 $41.57 $41.98 $41.98 822,147
2022-10-17 $41.65 $42.18 $40.88 $41.51 $41.51 1,055,762
2022-10-14 $41.27 $42.20 $40.48 $40.59 $40.59 1,011,186
2022-10-13 $38.47 $41.10 $38.01 $40.93 $40.93 1,260,326
2022-10-12 $39.59 $39.80 $38.51 $39.02 $39.02 1,540,274
2022-10-11 $39.54 $40.56 $39.20 $39.85 $39.85 1,122,548
2022-10-10 $40.43 $40.45 $39.14 $39.80 $39.80 903,457
2022-10-07 $40.73 $40.78 $39.88 $40.06 $40.06 844,817
2022-10-06 $41.25 $41.63 $40.74 $40.97 $40.97 1,548,432
2022-10-05 $40.54 $41.74 $40.49 $41.56 $41.56 958,842
2022-10-04 $39.41 $41.40 $39.41 $41.34 $41.34 1,585,099
2022-10-03 $38.00 $38.91 $37.05 $38.65 $38.65 1,163,965
2022-09-30 $37.49 $38.19 $37.08 $37.51 $37.51 1,149,078
2022-09-29 $37.33 $37.60 $36.72 $37.26 $37.26 674,142
2022-09-28 $37.36 $38.17 $37.09 $37.93 $37.93 741,846
2022-09-27 $37.65 $38.08 $36.44 $37.09 $37.09 782,234
2022-09-26 $37.41 $38.17 $37.20 $37.35 $37.35 862,553
2022-09-23 $37.73 $37.91 $36.95 $37.68 $37.68 952,145
2022-09-22 $39.84 $39.86 $38.21 $38.38 $38.38 901,227
2022-09-21 $40.19 $40.78 $39.62 $39.63 $39.63 1,157,925
2022-09-20 $39.85 $40.31 $39.76 $40.00 $40.00 814,688
2022-09-19 $38.54 $40.28 $38.50 $40.22 $40.22 826,606
2022-09-16 $39.85 $39.85 $38.88 $39.08 $39.08 2,042,749
2022-09-15 $39.55 $40.75 $39.55 $40.28 $40.28 967,889
2022-09-14 $39.78 $39.96 $39.03 $39.45 $39.45 1,219,016
2022-09-13 $40.78 $41.10 $39.81 $40.09 $40.09 832,657
2022-09-12 $41.76 $42.57 $41.69 $41.85 $41.85 647,802
2022-09-09 $41.36 $41.84 $41.36 $41.53 $41.53 506,545
2022-09-08 $39.33 $41.10 $39.15 $41.08 $41.08 612,997
2022-09-07 $38.32 $39.81 $38.32 $39.67 $39.67 613,285
2022-09-06 $39.71 $39.71 $38.16 $38.52 $38.52 819,238
2022-09-02 $40.42 $40.74 $39.26 $39.42 $39.42 680,058
2022-09-01 $39.92 $39.92 $39.23 $39.86 $39.86 447,168
2022-08-31 $40.68 $40.72 $40.09 $40.16 $40.16 519,951
2022-08-30 $40.98 $40.98 $40.00 $40.62 $40.62 633,554
2022-08-29 $40.91 $41.21 $40.54 $40.64 $40.64 603,058
2022-08-26 $43.00 $43.23 $41.37 $41.37 $41.37 623,836
2022-08-25 $42.47 $43.12 $42.43 $43.00 $43.00 522,510
2022-08-24 $42.03 $42.51 $41.86 $42.38 $42.38 514,812
2022-08-23 $42.23 $42.76 $42.06 $42.17 $42.17 504,407
2022-08-22 $42.65 $42.65 $41.97 $42.07 $42.07 695,352
2022-08-19 $43.53 $43.69 $43.05 $43.44 $43.44 651,448
2022-08-18 $43.62 $44.08 $43.44 $44.03 $44.03 470,668
2022-08-17 $43.46 $43.93 $43.16 $43.60 $43.60 609,409
2022-08-16 $43.22 $44.40 $43.22 $44.13 $44.13 827,253
2022-08-15 $42.85 $43.40 $42.81 $43.32 $43.32 766,917
2022-08-12 $42.85 $43.45 $42.51 $43.37 $43.37 730,417
2022-08-11 $42.64 $43.05 $42.46 $42.57 $42.57 922,475
2022-08-10 $40.72 $42.12 $40.72 $42.11 $42.11 1,768,457
2022-08-09 $40.17 $40.26 $39.81 $40.10 $40.10 628,010
2022-08-08 $40.36 $40.77 $40.07 $40.17 $40.17 755,636
2022-08-05 $39.16 $40.37 $39.02 $40.13 $40.13 619,522
2022-08-04 $39.77 $39.77 $39.13 $39.36 $39.36 588,832
2022-08-03 $39.76 $40.13 $39.43 $39.86 $39.86 469,723
2022-08-02 $40.20 $40.20 $39.55 $39.55 $39.55 582,714
2022-08-01 $40.15 $40.69 $39.64 $40.33 $40.33 811,865
2022-07-29 $39.91 $40.60 $39.91 $40.38 $40.38 753,633
2022-07-28 $40.23 $40.37 $39.49 $39.90 $39.90 619,047
2022-07-27 $39.66 $40.47 $39.45 $40.28 $40.28 933,547
2022-07-26 $40.12 $40.47 $39.31 $39.45 $39.45 1,146,770
2022-07-25 $39.55 $40.59 $39.17 $40.50 $40.50 1,545,259
2022-07-22 $39.90 $40.20 $39.01 $39.18 $39.18 1,353,883
2022-07-21 $39.00 $39.78 $38.64 $39.50 $39.50 1,642,070
2022-07-20 $38.29 $39.06 $38.24 $38.89 $38.89 1,592,307
2022-07-19 $37.43 $38.65 $37.43 $38.39 $38.39 1,384,046
2022-07-18 $36.88 $37.45 $36.58 $36.75 $36.75 1,123,347
2022-07-15 $35.36 $36.27 $35.10 $36.26 $36.26 1,203,309
2022-07-14 $34.70 $34.96 $34.32 $34.72 $34.72 783,378
2022-07-13 $36.24 $36.24 $35.17 $35.58 $35.58 941,472
2022-07-12 $35.68 $37.01 $35.68 $36.25 $36.25 879,986
2022-07-11 $36.36 $36.67 $35.96 $36.05 $36.05 781,536
2022-07-08 $37.16 $37.30 $36.54 $36.86 $36.86 750,023
2022-07-07 $36.99 $37.37 $36.71 $36.96 $36.96 820,209
2022-07-06 $36.66 $37.08 $36.10 $36.51 $36.51 868,660
2022-07-05 $35.98 $37.08 $35.68 $37.07 $37.07 892,970
2022-07-01 $35.78 $37.12 $35.72 $36.88 $36.88 926,498
2022-06-30 $35.67 $36.64 $35.20 $36.05 $36.05 776,630
2022-06-29 $37.07 $37.07 $36.31 $36.48 $36.48 636,325
2022-06-28 $37.24 $37.73 $36.76 $36.84 $36.84 1,052,810
2022-06-27 $37.17 $37.42 $36.58 $36.80 $36.80 524,681
2022-06-24 $36.06 $37.39 $35.92 $37.02 $37.02 1,446,301
2022-06-23 $35.91 $36.28 $34.99 $35.60 $35.60 901,980
2022-06-22 $35.24 $36.15 $35.23 $36.08 $36.08 1,138,347
2022-06-21 $36.66 $36.66 $35.69 $35.72 $35.72 972,337
2022-06-17 $34.81 $35.78 $34.66 $35.57 $35.57 2,449,413
2022-06-16 $35.77 $35.77 $34.15 $34.60 $34.60 1,509,749
2022-06-15 $36.54 $37.47 $36.28 $36.63 $36.63 1,221,431
2022-06-14 $36.39 $37.00 $36.14 $36.66 $36.32 1,051,721
2022-06-13 $36.80 $36.96 $35.77 $36.14 $35.81 1,617,516
2022-06-10 $38.57 $39.05 $37.70 $37.87 $37.52 1,035,473
2022-06-09 $41.24 $41.24 $39.70 $39.72 $39.35 1,216,578
2022-06-08 $41.85 $41.87 $40.86 $41.29 $40.91 788,093
2022-06-07 $41.42 $42.29 $41.31 $42.28 $41.89 868,570
2022-06-06 $42.91 $43.06 $41.96 $42.11 $41.72 1,147,951
2022-06-03 $42.76 $42.91 $42.16 $42.36 $41.97 833,939
2022-06-02 $42.08 $43.12 $41.50 $43.08 $42.68 779,508
2022-06-01 $42.85 $42.99 $41.03 $41.91 $41.52 616,684
2022-05-31 $41.79 $42.93 $41.33 $42.65 $42.26 1,192,715
2022-05-27 $41.97 $42.60 $41.78 $42.32 $41.93 1,134,289
2022-05-26 $41.31 $42.25 $41.31 $41.97 $41.58 1,260,880
2022-05-25 $40.00 $41.35 $40.00 $40.91 $40.53 793,321
2022-05-24 $40.48 $40.69 $39.26 $40.11 $39.74 924,576
2022-05-23 $40.34 $41.07 $39.79 $40.70 $40.33 775,806
2022-05-20 $39.56 $39.95 $38.13 $39.20 $38.84 698,112
2022-05-19 $39.55 $40.45 $39.20 $39.35 $38.99 615,433
2022-05-18 $40.67 $40.93 $39.85 $40.20 $39.83 917,340
2022-05-17 $40.22 $41.32 $40.10 $41.26 $40.88 1,114,480
2022-05-16 $39.82 $40.08 $38.68 $39.23 $38.87 710,401
2022-05-13 $39.53 $40.47 $39.53 $39.85 $39.48 742,543
2022-05-12 $38.70 $39.41 $37.98 $38.98 $38.62 1,068,392
2022-05-11 $40.44 $40.94 $39.09 $39.13 $38.77 873,930
2022-05-10 $40.76 $41.04 $39.03 $40.04 $39.67 1,191,613
2022-05-09 $40.81 $41.15 $40.05 $40.32 $39.95 739,344
2022-05-06 $42.62 $42.64 $40.81 $41.39 $41.01 1,022,888
2022-05-05 $43.42 $43.48 $41.87 $42.79 $42.40 691,719
2022-05-04 $42.51 $44.15 $42.24 $44.12 $43.71 801,982
2022-05-03 $42.35 $42.96 $41.76 $42.60 $42.21 520,221
2022-05-02 $41.98 $42.13 $40.92 $42.10 $41.71 996,413
2022-04-29 $43.12 $43.49 $41.41 $41.54 $41.16 1,025,661
2022-04-28 $43.69 $43.75 $42.27 $43.30 $42.90 946,890
2022-04-27 $42.17 $43.06 $41.74 $42.38 $41.99 1,175,029
2022-04-26 $43.28 $43.81 $42.06 $42.17 $41.78 1,356,375
2022-04-25 $43.87 $44.39 $42.37 $44.16 $43.75 1,272,605
2022-04-22 $46.34 $46.34 $44.31 $44.36 $43.95 1,350,520
2022-04-21 $48.44 $48.60 $45.63 $46.03 $45.61 1,195,998
2022-04-20 $48.05 $48.59 $47.78 $47.78 $47.34 1,091,703
2022-04-19 $45.97 $47.91 $45.94 $47.59 $47.15 871,247
2022-04-18 $45.18 $45.83 $45.14 $45.55 $45.13 540,983
2022-04-14 $46.00 $46.49 $45.42 $45.50 $45.08 761,357
2022-04-13 $44.30 $46.15 $44.16 $45.95 $45.53 989,976
2022-04-12 $45.36 $46.07 $44.48 $44.77 $44.36 569,938
2022-04-11 $45.22 $46.41 $45.13 $45.33 $44.91 617,050
2022-04-08 $45.10 $45.67 $44.46 $45.22 $44.80 777,010
2022-04-07 $45.79 $45.79 $44.13 $44.82 $44.41 906,275
2022-04-06 $46.60 $46.73 $45.15 $45.58 $45.16 1,191,079
2022-04-05 $47.41 $47.85 $46.55 $46.80 $46.37 1,111,314
2022-04-04 $48.00 $48.19 $47.06 $47.80 $47.36 735,392
2022-04-01 $49.72 $50.23 $48.06 $48.28 $47.84 1,264,011
2022-03-31 $50.16 $50.83 $48.99 $49.00 $48.55 924,680
2022-03-30 $51.18 $51.40 $49.71 $50.33 $49.87 1,066,517
2022-03-29 $51.82 $52.22 $50.89 $51.21 $50.74 784,570
2022-03-28 $51.33 $51.33 $50.29 $50.87 $50.40 911,011
2022-03-25 $50.11 $51.74 $50.03 $51.72 $51.24 814,975
2022-03-24 $49.83 $50.16 $49.22 $50.08 $49.62 609,646
2022-03-23 $50.41 $50.58 $49.25 $49.36 $48.91 593,981
2022-03-22 $50.42 $51.31 $50.35 $50.94 $50.47 561,361
2022-03-21 $51.14 $51.17 $49.13 $49.76 $49.30 605,520
2022-03-18 $49.83 $50.47 $48.49 $50.05 $49.59 2,864,030
2022-03-17 $49.22 $49.87 $48.70 $49.85 $49.39 826,133
2022-03-16 $48.94 $50.43 $48.89 $50.20 $49.74 1,179,424
2022-03-15 $48.36 $48.69 $47.18 $48.35 $47.58 1,031,435
2022-03-14 $48.49 $49.14 $47.64 $48.02 $47.26 750,882
2022-03-11 $47.97 $48.62 $47.39 $47.49 $46.74 953,914
2022-03-10 $47.19 $48.06 $46.95 $47.47 $46.72 639,369
2022-03-09 $47.75 $48.50 $47.48 $47.91 $47.15 852,413
2022-03-08 $45.60 $47.35 $44.67 $45.86 $45.13 1,936,670
2022-03-07 $47.89 $48.24 $44.60 $44.84 $44.13 2,594,000
2022-03-04 $49.78 $49.78 $47.61 $48.25 $47.48 1,512,970
2022-03-03 $51.83 $52.04 $50.86 $51.25 $50.44 741,981
2022-03-02 $50.11 $52.22 $50.11 $51.77 $50.95 888,654
2022-03-01 $51.78 $52.22 $48.93 $49.53 $48.74 1,470,373
2022-02-28 $50.27 $52.75 $50.27 $52.65 $51.81 1,303,721
2022-02-25 $50.30 $52.33 $50.00 $52.11 $51.28 1,060,055
2022-02-24 $48.93 $49.58 $47.50 $49.34 $48.56 1,527,178
2022-02-23 $52.23 $52.60 $50.79 $50.97 $50.16 745,463
2022-02-22 $51.76 $52.34 $51.28 $51.70 $50.88 790,388
2022-02-18 $52.23 $53.07 $51.72 $51.88 $51.06 784,729
2022-02-17 $53.35 $53.76 $52.21 $52.43 $51.60 865,359
2022-02-16 $52.85 $54.40 $52.85 $53.99 $53.13 1,077,121
2022-02-15 $52.68 $53.57 $52.58 $53.41 $52.56 702,380
2022-02-14 $52.95 $53.47 $51.54 $52.03 $51.20 809,621
2022-02-11 $52.34 $53.70 $52.19 $52.67 $51.83 1,319,739
2022-02-10 $52.69 $54.05 $52.61 $52.89 $52.05 1,110,281
2022-02-09 $53.25 $53.28 $52.15 $52.67 $51.83 1,276,928
2022-02-08 $51.86 $53.23 $51.82 $53.08 $52.24 1,870,110
2022-02-07 $51.06 $51.42 $50.54 $51.11 $50.30 894,312
2022-02-04 $50.05 $51.49 $50.04 $51.07 $50.26 875,370
2022-02-03 $50.82 $51.18 $49.81 $49.91 $49.12 603,469
2022-02-02 $50.45 $50.71 $49.82 $50.43 $49.63 715,104
2022-02-01 $49.75 $50.70 $49.51 $50.56 $49.76 784,373
2022-01-31 $48.93 $49.83 $48.17 $49.76 $48.97 944,763
2022-01-28 $49.02 $49.39 $48.06 $49.37 $48.59 867,667
2022-01-27 $50.85 $51.72 $48.40 $48.98 $48.20 830,868
2022-01-26 $50.34 $51.00 $49.52 $50.27 $49.47 1,239,923
2022-01-25 $49.13 $50.31 $47.59 $49.73 $48.94 1,479,505
2022-01-24 $48.27 $49.64 $47.21 $49.46 $48.68 1,563,923
2022-01-21 $49.25 $50.00 $48.38 $49.08 $48.30 1,497,476
2022-01-20 $51.51 $52.37 $48.86 $49.05 $48.27 2,071,936
2022-01-19 $53.01 $53.01 $50.92 $50.99 $50.18 1,653,689
2022-01-18 $53.35 $53.85 $52.59 $52.78 $51.94 930,831
2022-01-14 $52.27 $53.70 $51.76 $53.66 $52.81 758,726
2022-01-13 $52.70 $53.64 $52.66 $52.94 $52.10 986,281
2022-01-12 $52.78 $53.14 $52.06 $52.53 $51.70 941,051
2022-01-11 $53.25 $53.25 $52.26 $52.90 $52.06 969,636
2022-01-10 $53.01 $53.35 $52.19 $52.95 $52.11 1,227,994
2022-01-07 $52.24 $52.86 $51.86 $52.59 $51.76 1,160,473
2022-01-06 $51.49 $52.87 $51.21 $52.37 $51.54 1,306,333
2022-01-05 $51.04 $51.85 $50.47 $50.52 $49.72 965,450
2022-01-04 $49.49 $51.22 $49.08 $50.95 $50.14 1,552,028
2022-01-03 $48.55 $49.33 $48.35 $49.08 $48.30 803,086
2021-12-31 $47.52 $48.11 $47.52 $47.87 $47.11 460,523
2021-12-30 $48.11 $48.84 $47.66 $47.67 $46.91 452,472
2021-12-29 $47.89 $48.22 $47.69 $48.00 $47.24 608,442
2021-12-28 $47.35 $48.10 $47.35 $47.70 $46.94 447,964
2021-12-27 $47.16 $47.68 $46.69 $47.67 $46.91 442,503
2021-12-23 $46.96 $47.31 $46.51 $46.83 $46.09 532,399
2021-12-22 $46.32 $46.80 $46.04 $46.56 $45.82 615,913
2021-12-21 $45.19 $46.34 $45.19 $46.32 $45.59 809,685
2021-12-20 $44.86 $44.90 $43.25 $44.47 $43.76 905,632
2021-12-17 $47.02 $47.15 $45.28 $45.53 $44.81 2,489,944
2021-12-16 $47.55 $48.38 $46.98 $47.17 $46.42 1,014,134
2021-12-15 $46.76 $48.00 $45.62 $46.98 $46.23 1,220,661
2021-12-14 $45.76 $46.94 $45.76 $46.24 $45.19 1,864,808
2021-12-13 $46.85 $47.03 $45.58 $45.68 $44.64 762,342
2021-12-10 $47.28 $47.28 $46.44 $47.13 $46.06 652,170
2021-12-09 $47.05 $47.83 $46.88 $46.91 $45.84 1,102,433
2021-12-08 $47.24 $47.84 $47.20 $47.41 $46.33 1,060,220
2021-12-07 $47.55 $48.24 $46.98 $47.31 $46.23 808,548
2021-12-06 $46.48 $47.65 $46.08 $46.97 $45.90 1,062,629
2021-12-03 $46.35 $46.72 $44.93 $45.34 $44.31 777,503
2021-12-02 $45.01 $46.71 $44.67 $46.29 $45.24 740,625
2021-12-01 $46.60 $47.13 $44.43 $44.43 $43.42 654,747
2021-11-30 $46.16 $46.50 $45.10 $45.29 $44.26 991,936
2021-11-29 $47.83 $48.15 $46.77 $47.13 $46.06 647,531
2021-11-26 $47.73 $47.97 $46.45 $46.93 $45.86 751,692
2021-11-24 $49.90 $50.31 $49.77 $49.88 $48.75 488,724
2021-11-23 $49.71 $50.29 $49.51 $50.24 $49.10 748,834
2021-11-22 $49.32 $50.05 $48.94 $49.44 $48.32 673,583
2021-11-19 $48.56 $48.77 $47.75 $48.44 $47.34 726,437
2021-11-18 $48.90 $49.30 $48.53 $49.28 $48.16 537,872
2021-11-17 $49.32 $49.32 $48.39 $48.96 $47.85 425,045
2021-11-16 $49.32 $49.71 $48.92 $49.35 $48.23 496,933
2021-11-15 $49.68 $49.72 $49.11 $49.36 $48.24 882,212
2021-11-12 $49.63 $49.71 $49.08 $49.50 $48.38 463,358
2021-11-11 $49.47 $50.00 $49.34 $49.60 $48.47 788,061
2021-11-10 $49.23 $49.72 $49.01 $49.38 $48.26 644,038
2021-11-09 $48.59 $49.53 $48.48 $49.25 $48.13 524,483
2021-11-08 $49.77 $50.05 $48.70 $49.04 $47.93 629,260
2021-11-05 $49.66 $50.09 $49.18 $49.43 $48.31 1,124,544
2021-11-04 $49.25 $49.25 $48.51 $49.19 $48.07 831,694
2021-11-03 $47.84 $49.63 $47.84 $49.27 $48.15 859,499
2021-11-02 $48.00 $48.43 $47.56 $48.04 $46.95 658,597
2021-11-01 $47.13 $48.40 $46.92 $48.35 $47.25 807,542
2021-10-29 $47.30 $47.71 $46.54 $46.59 $45.53 865,783
2021-10-28 $46.71 $47.23 $46.60 $47.18 $46.11 750,056
2021-10-27 $47.98 $48.04 $46.47 $46.47 $45.41 1,022,348
2021-10-26 $49.52 $49.52 $48.23 $48.31 $47.21 662,008
2021-10-25 $49.53 $49.93 $48.92 $49.38 $48.26 796,448
2021-10-22 $49.12 $49.64 $48.74 $49.25 $48.13 771,597
2021-10-21 $49.01 $49.48 $48.49 $49.02 $47.91 1,124,293
2021-10-20 $48.38 $49.95 $47.94 $49.40 $48.28 1,672,044
2021-10-19 $47.00 $48.58 $47.00 $48.00 $46.91 1,546,672
2021-10-18 $45.58 $46.74 $45.45 $46.35 $45.30 1,226,576
2021-10-15 $46.01 $46.23 $45.59 $45.61 $44.57 663,576
2021-10-14 $45.82 $45.94 $45.12 $45.47 $44.44 555,743
2021-10-13 $45.18 $45.33 $44.04 $45.23 $44.20 752,957
2021-10-12 $44.86 $45.32 $44.60 $45.24 $44.21 791,488
2021-10-11 $45.99 $46.08 $44.99 $45.00 $43.98 564,358
2021-10-08 $45.53 $46.02 $45.21 $45.60 $44.56 485,898
2021-10-07 $45.61 $45.96 $45.35 $45.59 $44.55 691,824
2021-10-06 $45.05 $45.23 $44.11 $45.17 $44.14 745,042
2021-10-05 $45.53 $45.98 $44.94 $45.52 $44.49 1,209,256
2021-10-04 $45.35 $46.02 $45.05 $45.15 $44.12 786,378
2021-10-01 $44.12 $45.89 $43.90 $45.49 $44.46 1,248,459
2021-09-30 $44.86 $45.03 $43.89 $43.89 $42.89 960,212
2021-09-29 $44.30 $44.76 $43.80 $44.63 $43.62 872,273
2021-09-28 $44.77 $45.07 $43.85 $43.97 $42.97 776,594
2021-09-27 $43.50 $44.96 $43.17 $44.50 $43.49 1,343,581
2021-09-24 $41.71 $43.10 $41.71 $42.83 $41.86 1,291,391
2021-09-23 $40.31 $42.16 $40.21 $41.82 $40.87 1,088,748
2021-09-22 $39.55 $40.30 $39.51 $39.80 $38.90 1,041,082
2021-09-21 $39.40 $39.60 $38.72 $38.93 $38.05 743,060
2021-09-20 $39.00 $39.33 $38.42 $39.14 $38.25 1,351,543
2021-09-17 $40.22 $40.75 $39.98 $40.27 $39.35 2,817,143
2021-09-16 $40.37 $40.72 $39.91 $40.22 $39.31 1,151,841
2021-09-15 $39.20 $40.21 $39.12 $40.07 $39.16 1,402,309
2021-09-14 $40.83 $40.83 $39.28 $39.40 $38.19 1,144,695
2021-09-13 $40.74 $41.14 $40.29 $40.83 $39.58 1,426,925
2021-09-10 $41.44 $41.49 $40.18 $40.25 $39.01 1,106,280
2021-09-09 $40.85 $41.64 $40.75 $41.14 $39.88 840,955
2021-09-08 $41.55 $41.71 $40.90 $40.97 $39.71 799,582
2021-09-07 $42.54 $43.21 $41.82 $41.83 $40.55 1,389,228
2021-09-03 $43.01 $43.18 $42.41 $42.52 $41.21 398,143
2021-09-02 $42.85 $43.20 $42.51 $42.92 $41.60 471,981
2021-09-01 $43.22 $43.22 $42.23 $42.78 $41.47 527,467
2021-08-31 $43.04 $43.52 $42.76 $43.10 $41.78 644,025
2021-08-30 $44.23 $44.23 $42.84 $42.84 $41.52 560,552
2021-08-27 $42.90 $44.13 $42.81 $44.10 $42.75 811,535
2021-08-26 $43.97 $43.97 $42.75 $42.76 $41.45 540,843
2021-08-25 $43.74 $44.33 $43.52 $43.78 $42.44 526,555
2021-08-24 $42.99 $43.55 $42.95 $43.47 $42.14 655,388
2021-08-23 $42.68 $43.16 $42.65 $42.95 $41.63 811,363
2021-08-20 $41.37 $42.36 $41.28 $42.36 $41.06 493,563
2021-08-19 $42.03 $42.62 $41.10 $41.53 $40.25 805,781
2021-08-18 $42.75 $43.56 $42.38 $42.60 $41.29 712,748
2021-08-17 $43.40 $43.88 $42.35 $42.94 $41.62 773,177
2021-08-16 $43.35 $43.99 $42.86 $43.80 $42.45 696,619
2021-08-13 $44.48 $44.55 $43.59 $43.76 $42.42 554,552
2021-08-12 $44.42 $44.54 $43.83 $44.33 $42.97 522,823
2021-08-11 $43.79 $44.44 $43.16 $44.40 $43.04 690,446
2021-08-10 $43.01 $43.83 $42.88 $43.70 $42.36 566,442
2021-08-09 $43.08 $43.83 $42.71 $43.21 $41.88 632,074
2021-08-06 $42.99 $43.84 $42.96 $43.37 $42.04 879,503
2021-08-05 $41.62 $42.43 $41.54 $42.37 $41.07 1,141,298
2021-08-04 $40.71 $41.62 $40.55 $41.20 $39.93 665,681
2021-08-03 $40.92 $41.73 $39.84 $41.53 $40.25 931,273
2021-08-02 $41.14 $42.04 $40.45 $40.52 $39.28 626,088
2021-07-30 $41.44 $41.91 $40.66 $40.90 $39.64 895,062
2021-07-29 $41.60 $41.97 $41.06 $41.50 $40.23 903,510
2021-07-28 $40.99 $41.67 $40.25 $41.22 $39.95 1,013,607
2021-07-27 $40.33 $41.03 $40.23 $40.64 $39.39 753,435
2021-07-26 $41.00 $41.71 $40.71 $41.05 $39.79 973,992
2021-07-23 $41.43 $41.75 $40.39 $40.84 $39.59 1,273,393
2021-07-22 $42.09 $42.09 $40.74 $40.92 $39.66 917,301
2021-07-21 $41.65 $42.55 $41.60 $42.23 $40.93 1,458,431
2021-07-20 $39.92 $42.22 $39.92 $41.00 $39.74 1,861,317
2021-07-19 $41.00 $41.46 $40.25 $40.57 $39.32 1,647,483
2021-07-16 $44.17 $44.22 $42.40 $42.49 $41.19 1,014,543
2021-07-15 $42.84 $44.27 $42.61 $43.93 $42.58 1,336,975
2021-07-14 $43.64 $44.28 $42.80 $43.41 $42.08 841,481
2021-07-13 $44.08 $44.13 $43.17 $43.50 $42.16 656,125
2021-07-12 $43.31 $44.41 $42.92 $44.27 $42.91 620,836
2021-07-09 $43.23 $44.09 $42.85 $44.02 $42.67 865,201
2021-07-08 $41.51 $42.55 $41.01 $42.15 $40.86 1,517,483
2021-07-07 $42.01 $42.85 $41.85 $42.46 $41.16 869,050
2021-07-06 $43.52 $43.84 $42.18 $42.62 $41.31 938,403
2021-07-02 $44.28 $44.41 $43.67 $44.14 $42.78 632,912
2021-07-01 $44.30 $44.87 $44.06 $44.51 $43.14 799,709
2021-06-30 $43.68 $44.15 $43.66 $43.88 $42.53 709,868
2021-06-29 $44.78 $45.07 $43.37 $43.80 $42.45 1,060,794
2021-06-28 $45.67 $45.67 $44.09 $44.24 $42.88 840,107
2021-06-25 $45.32 $46.22 $45.00 $46.06 $44.65 1,433,121
2021-06-24 $44.84 $45.52 $44.20 $45.37 $43.98 706,126
2021-06-23 $44.54 $44.97 $44.27 $44.47 $43.10 838,742
2021-06-22 $44.45 $44.77 $43.74 $44.27 $42.91 1,625,037
2021-06-21 $43.47 $44.77 $43.37 $44.60 $43.23 1,103,855
2021-06-18 $43.69 $44.05 $42.71 $42.77 $41.46 2,795,820
2021-06-17 $47.89 $47.89 $44.35 $44.41 $43.05 1,465,922
2021-06-16 $46.46 $47.90 $46.08 $47.55 $46.09 770,189
2021-06-15 $47.13 $47.75 $46.46 $47.26 $45.49 742,067
2021-06-14 $47.76 $48.15 $46.60 $46.89 $45.14 631,751
2021-06-11 $47.58 $48.17 $47.55 $47.78 $45.99 590,440
2021-06-10 $49.31 $49.56 $47.34 $47.35 $45.58 751,681
2021-06-09 $49.00 $49.18 $48.39 $48.63 $46.81 558,909
2021-06-08 $49.33 $49.71 $48.64 $49.58 $47.73 1,078,977
2021-06-07 $49.50 $50.06 $49.34 $49.82 $47.96 801,941
2021-06-04 $48.80 $49.16 $48.05 $49.12 $47.28 823,276
2021-06-03 $48.88 $49.32 $48.62 $48.92 $47.09 861,279
2021-06-02 $50.00 $50.00 $48.87 $48.94 $47.11 716,084
2021-06-01 $49.64 $50.08 $49.38 $49.74 $47.88 853,299
2021-05-28 $49.13 $49.21 $48.17 $49.12 $47.28 570,076
2021-05-27 $48.65 $49.22 $48.25 $49.15 $47.31 751,087
2021-05-26 $47.00 $47.97 $47.00 $47.82 $46.03 624,767
2021-05-25 $48.40 $48.92 $46.79 $46.91 $45.16 701,271
2021-05-24 $48.49 $48.49 $47.58 $48.14 $46.34 957,526
2021-05-21 $47.72 $48.44 $47.49 $48.04 $46.24 1,065,171
2021-05-20 $47.68 $47.81 $46.90 $47.36 $45.59 776,156
2021-05-19 $47.16 $47.84 $46.36 $47.82 $46.03 800,464
2021-05-18 $49.21 $49.33 $48.09 $48.15 $46.35 863,150
2021-05-17 $48.40 $49.34 $48.13 $49.24 $47.40 813,061
2021-05-14 $47.94 $48.80 $47.73 $48.73 $46.91 740,589
2021-05-13 $46.44 $48.03 $46.27 $47.77 $45.98 1,249,255
2021-05-12 $48.65 $48.81 $46.45 $46.57 $44.83 1,233,002
2021-05-11 $48.18 $48.79 $47.53 $48.09 $46.29 795,651
2021-05-10 $49.78 $50.12 $48.68 $48.75 $46.93 838,602
2021-05-07 $48.05 $49.40 $47.29 $49.37 $47.52 645,988
2021-05-06 $48.67 $49.17 $47.89 $49.14 $47.30 627,250
2021-05-05 $48.17 $48.72 $47.47 $48.41 $46.60 796,200
2021-05-04 $46.86 $48.19 $46.42 $48.17 $46.37 722,014
2021-05-03 $47.51 $47.91 $46.83 $47.23 $45.46 700,099
2021-04-30 $47.15 $48.11 $46.85 $46.86 $45.11 1,060,903
2021-04-29 $47.68 $48.05 $46.99 $47.33 $45.56 592,087
2021-04-28 $47.02 $47.39 $46.65 $46.96 $45.20 453,691
2021-04-27 $46.94 $47.25 $46.46 $47.10 $45.34 518,445
2021-04-26 $47.13 $47.70 $46.57 $46.81 $45.06 747,673
2021-04-23 $44.87 $47.25 $44.66 $46.73 $44.98 899,538
2021-04-22 $45.85 $46.13 $44.81 $44.84 $43.16 590,149
2021-04-21 $44.08 $45.99 $43.95 $45.93 $44.21 881,779
2021-04-20 $46.00 $46.44 $43.78 $44.28 $42.62 1,538,921
2021-04-19 $47.05 $47.99 $46.49 $46.54 $44.80 1,044,662
2021-04-16 $46.50 $47.26 $46.13 $47.05 $45.29 985,363
2021-04-15 $46.50 $46.59 $45.25 $45.88 $44.16 780,913
2021-04-14 $45.20 $46.72 $45.20 $46.32 $44.59 415,708
2021-04-13 $45.89 $46.08 $44.98 $45.39 $43.69 705,429
2021-04-12 $46.08 $46.73 $46.08 $46.55 $44.81 446,710
2021-04-09 $46.30 $46.30 $45.60 $45.97 $44.25 502,226
2021-04-08 $45.38 $45.87 $44.66 $45.63 $43.92 928,038
2021-04-07 $46.22 $46.54 $45.60 $45.87 $44.15 850,771
2021-04-06 $45.96 $46.13 $45.33 $45.75 $44.04 828,576
2021-04-05 $46.88 $47.12 $45.72 $46.11 $44.39 572,973
2021-04-01 $45.71 $46.50 $45.38 $46.21 $44.48 749,533
2021-03-31 $46.28 $46.67 $45.72 $45.75 $44.04 973,606
2021-03-30 $45.88 $46.78 $45.67 $46.33 $44.60 632,266
2021-03-29 $46.19 $46.53 $44.87 $45.32 $43.63 1,584,865
2021-03-26 $46.68 $47.36 $45.87 $46.92 $45.17 1,311,594
2021-03-25 $43.84 $45.98 $43.39 $45.77 $44.06 895,963
2021-03-24 $45.71 $46.36 $44.08 $44.11 $42.46 1,633,275
2021-03-23 $45.77 $46.45 $44.35 $44.68 $43.01 834,144
2021-03-22 $47.60 $47.60 $45.69 $46.53 $44.79 672,663
2021-03-19 $47.77 $48.74 $46.93 $47.87 $46.08 3,812,280
2021-03-18 $49.04 $50.51 $48.07 $48.50 $46.69 1,352,991
2021-03-17 $48.27 $48.83 $47.38 $48.15 $46.35 1,050,805
2021-03-16 $48.53 $48.87 $47.69 $48.15 $46.03 954,295
2021-03-15 $49.50 $49.55 $48.32 $49.02 $46.87 1,359,877
2021-03-12 $48.95 $49.68 $48.54 $49.38 $47.21 787,326
2021-03-11 $47.47 $48.91 $47.34 $48.34 $46.22 681,960
2021-03-10 $46.55 $47.96 $46.35 $47.91 $45.80 800,504
2021-03-09 $46.06 $47.33 $44.64 $46.43 $44.39 1,216,140
2021-03-08 $46.31 $47.67 $45.93 $46.94 $44.88 1,310,291
2021-03-05 $45.00 $45.81 $43.48 $45.63 $43.62 1,167,810
2021-03-04 $44.13 $44.80 $42.76 $43.76 $41.84 961,981
2021-03-03 $44.60 $45.67 $44.16 $44.22 $42.28 674,129
2021-03-02 $44.28 $44.62 $43.76 $43.92 $41.99 602,294
2021-03-01 $43.40 $44.70 $43.15 $44.26 $42.32 862,767
2021-02-26 $42.81 $43.48 $41.54 $42.31 $40.45 711,388
2021-02-25 $45.11 $45.39 $42.89 $43.11 $41.22 600,257
2021-02-24 $44.00 $45.05 $43.90 $44.58 $42.62 1,108,647
2021-02-23 $43.00 $43.67 $42.39 $43.51 $41.60 931,037
2021-02-22 $42.03 $43.71 $41.81 $42.97 $41.08 691,494
2021-02-19 $41.38 $42.40 $41.33 $42.23 $40.37 684,136
2021-02-18 $41.27 $41.55 $40.52 $41.03 $39.23 746,635
2021-02-17 $42.09 $42.58 $41.70 $41.77 $39.93 590,572
2021-02-16 $41.94 $42.52 $41.74 $42.21 $40.36 780,249
2021-02-12 $40.93 $41.85 $40.76 $41.33 $39.51 543,131
2021-02-11 $41.23 $41.81 $40.14 $40.93 $39.13 953,596
2021-02-10 $41.35 $42.18 $41.00 $41.27 $39.46 660,318
2021-02-09 $40.87 $41.31 $40.38 $41.20 $39.39 801,824
2021-02-08 $40.56 $41.06 $40.46 $40.98 $39.18 1,215,635
2021-02-05 $40.99 $41.15 $40.31 $40.50 $38.72 608,427
2021-02-04 $40.00 $41.14 $40.00 $40.68 $38.89 1,010,988
2021-02-03 $39.01 $40.00 $38.96 $39.91 $38.16 1,112,702
2021-02-02 $38.44 $39.56 $38.25 $39.19 $37.47 1,027,110
2021-02-01 $37.50 $37.97 $36.78 $37.88 $36.22 981,460
2021-01-29 $37.92 $38.26 $36.93 $37.20 $35.57 1,389,406
2021-01-28 $37.25 $37.95 $37.05 $37.77 $36.11 1,204,582
2021-01-27 $36.73 $37.22 $35.44 $36.28 $34.69 1,563,546
2021-01-26 $38.00 $38.96 $37.70 $37.83 $36.17 1,633,642
2021-01-25 $36.89 $36.95 $35.64 $36.68 $35.07 1,104,955
2021-01-22 $36.64 $37.42 $36.43 $37.29 $35.65 821,524
2021-01-21 $38.51 $38.74 $37.02 $37.12 $35.49 817,216
2021-01-20 $38.76 $39.05 $38.41 $38.51 $36.82 688,393
2021-01-19 $38.40 $38.97 $38.07 $38.86 $37.15 726,623
2021-01-15 $37.95 $38.58 $37.57 $38.11 $36.44 1,239,344
2021-01-14 $37.87 $39.00 $37.54 $38.77 $37.07 894,118
2021-01-13 $37.34 $37.87 $36.90 $37.50 $35.85 745,480
2021-01-12 $36.76 $37.73 $36.60 $37.61 $35.96 896,740
2021-01-11 $35.54 $36.72 $35.20 $36.53 $34.92 604,789
2021-01-08 $37.00 $37.09 $35.42 $36.16 $34.57 757,715
2021-01-07 $36.52 $37.34 $36.25 $36.96 $35.34 1,414,582
2021-01-06 $33.82 $36.01 $33.82 $35.45 $33.89 1,834,078
2021-01-05 $32.08 $33.15 $32.08 $32.69 $31.25 883,361
2021-01-04 $32.89 $32.89 $31.56 $32.15 $30.74 922,186
2020-12-31 $32.29 $32.67 $32.00 $32.37 $30.95 645,922
2020-12-30 $31.82 $32.50 $31.82 $32.39 $30.97 602,152
2020-12-29 $32.39 $32.44 $31.62 $31.78 $30.38 599,670
2020-12-28 $32.57 $32.76 $32.20 $32.31 $30.89 661,156
2020-12-24 $32.76 $32.76 $31.95 $32.28 $30.86 333,996
2020-12-23 $31.99 $32.78 $31.94 $32.69 $31.25 833,560
2020-12-22 $32.30 $32.49 $31.73 $31.74 $30.35 853,843
2020-12-21 $31.55 $32.50 $31.51 $32.15 $30.74 1,012,224
2020-12-18 $32.70 $32.71 $31.73 $31.96 $30.56 2,036,695
2020-12-17 $32.98 $33.10 $32.41 $32.64 $31.21 600,357
2020-12-16 $33.00 $33.27 $32.69 $33.06 $31.61 927,241
2020-12-15 $32.70 $33.26 $32.47 $33.23 $31.46 878,400
2020-12-14 $33.09 $33.24 $32.14 $32.29 $30.57 1,052,577
2020-12-11 $32.88 $32.88 $32.11 $32.42 $30.69 1,238,287
2020-12-10 $32.06 $32.73 $31.90 $32.55 $30.81 737,219
2020-12-09 $32.88 $33.02 $31.85 $32.24 $30.52 1,805,945
2020-12-08 $32.45 $33.00 $32.31 $32.72 $30.97 834,177
2020-12-07 $33.00 $33.15 $32.29 $33.00 $31.24 1,483,034
2020-12-04 $33.24 $33.54 $32.81 $33.11 $31.34 1,646,559
2020-12-03 $32.68 $33.11 $32.15 $32.61 $30.87 1,166,859
2020-12-02 $31.82 $32.88 $31.58 $32.71 $30.96 871,726
2020-12-01 $32.58 $32.69 $31.85 $32.07 $30.36 1,023,290
2020-11-30 $32.73 $32.88 $31.46 $31.57 $29.88 1,278,655
2020-11-27 $33.15 $33.41 $32.41 $32.83 $31.08 422,072
2020-11-25 $33.34 $33.60 $32.78 $33.35 $31.57 863,447
2020-11-24 $32.69 $33.91 $32.60 $33.82 $32.01 1,185,869
2020-11-23 $31.59 $32.14 $31.35 $31.94 $30.23 1,140,557
2020-11-20 $30.69 $30.94 $30.35 $30.88 $29.23 679,106
2020-11-19 $30.31 $31.05 $29.98 $31.02 $29.36 632,040
2020-11-18 $31.17 $31.56 $30.61 $30.62 $28.99 753,622
2020-11-17 $30.30 $31.02 $29.73 $30.90 $29.25 943,689
2020-11-16 $30.99 $31.25 $30.22 $30.94 $29.29 1,229,798
2020-11-13 $29.31 $29.80 $29.24 $29.61 $28.03 653,251
2020-11-12 $28.79 $29.03 $28.38 $28.82 $27.28 1,453,516
2020-11-11 $30.66 $30.73 $29.18 $29.40 $27.83 1,554,832
2020-11-10 $30.23 $31.28 $29.71 $30.57 $28.94 1,608,629
2020-11-09 $28.51 $31.95 $28.41 $30.25 $28.63 3,900,248
2020-11-06 $27.00 $27.12 $25.91 $25.96 $24.57 829,040
2020-11-05 $25.19 $26.75 $25.19 $26.59 $25.17 903,141
2020-11-04 $26.11 $26.31 $24.64 $25.15 $23.81 1,266,250
2020-11-03 $27.23 $27.36 $26.68 $27.12 $25.67 1,197,309
2020-11-02 $26.35 $26.52 $25.85 $26.46 $25.05 993,541
2020-10-30 $25.27 $26.03 $24.99 $26.00 $24.61 1,217,012
2020-10-29 $24.12 $25.72 $23.81 $25.53 $24.17 1,098,582
2020-10-28 $24.41 $25.00 $24.18 $24.25 $22.96 915,596
2020-10-27 $26.14 $26.18 $24.94 $25.05 $23.71 1,091,751
2020-10-26 $26.34 $26.38 $25.59 $26.13 $24.73 1,092,486
2020-10-23 $26.91 $27.05 $26.20 $26.81 $25.38 1,623,740
2020-10-22 $25.40 $26.73 $25.39 $26.54 $25.12 1,466,426
2020-10-21 $24.90 $25.42 $24.86 $24.96 $23.63 997,840
2020-10-20 $24.10 $25.48 $24.10 $24.76 $23.44 1,342,867
2020-10-19 $24.00 $24.44 $23.79 $23.84 $22.57 1,859,288
2020-10-16 $24.51 $24.56 $23.73 $23.90 $22.62 1,740,414
2020-10-15 $23.35 $24.59 $23.27 $24.49 $23.18 1,565,330
2020-10-14 $24.35 $24.53 $23.64 $23.67 $22.41 865,348
2020-10-13 $24.50 $24.72 $24.09 $24.15 $22.86 994,353
2020-10-12 $24.20 $24.94 $24.18 $24.86 $23.53 671,496
2020-10-09 $24.86 $25.06 $24.29 $24.33 $23.03 1,048,511
2020-10-08 $24.97 $25.01 $24.40 $24.77 $23.45 1,083,001
2020-10-07 $24.04 $24.90 $23.95 $24.33 $23.03 1,323,890
2020-10-06 $24.00 $24.79 $23.44 $23.58 $22.32 1,433,979
2020-10-05 $22.77 $23.62 $22.60 $23.60 $22.34 1,244,123
2020-10-02 $20.89 $22.49 $20.83 $22.35 $21.16 1,363,860
2020-10-01 $21.33 $21.69 $21.08 $21.46 $20.31 1,063,131
2020-09-30 $20.91 $21.57 $20.91 $21.17 $20.04 1,237,146
2020-09-29 $21.15 $21.25 $20.60 $20.76 $19.65 1,180,795
2020-09-28 $20.56 $21.16 $20.56 $21.10 $19.97 1,088,370
2020-09-25 $19.52 $20.16 $19.39 $20.05 $18.98 916,706
2020-09-24 $20.01 $20.28 $19.54 $19.73 $18.68 998,723
2020-09-23 $20.65 $21.31 $19.84 $19.88 $18.82 1,293,769
2020-09-22 $21.31 $21.61 $20.43 $20.50 $19.41 1,604,449
2020-09-21 $21.49 $22.03 $21.04 $21.36 $20.22 1,651,243
2020-09-18 $22.36 $22.57 $22.06 $22.17 $20.99 2,839,471
2020-09-17 $21.78 $22.34 $21.58 $22.34 $21.15 941,586
2020-09-16 $22.00 $22.58 $21.58 $22.11 $20.93 1,565,452
2020-09-15 $22.56 $22.57 $22.04 $22.29 $20.79 1,826,655
2020-09-14 $22.13 $22.73 $21.98 $22.58 $21.06 908,962
2020-09-11 $21.71 $22.04 $21.39 $22.02 $20.54 1,131,342
2020-09-10 $22.15 $22.36 $21.65 $21.66 $20.20 1,310,372
2020-09-09 $21.88 $22.12 $21.61 $21.97 $20.49 1,150,482
2020-09-08 $22.22 $22.28 $21.61 $21.76 $20.30 1,232,345
2020-09-04 $22.92 $23.01 $22.07 $22.75 $21.22 1,208,283
2020-09-03 $22.45 $23.18 $22.00 $22.15 $20.66 950,257
2020-09-02 $21.93 $22.26 $21.75 $22.15 $20.66 758,312
2020-09-01 $21.57 $22.30 $21.39 $22.02 $20.54 655,850
2020-08-31 $22.50 $22.55 $21.86 $21.87 $20.40 1,311,197
2020-08-28 $22.59 $22.70 $22.27 $22.55 $21.03 1,160,225
2020-08-27 $21.53 $22.45 $21.53 $22.34 $20.84 1,075,572
2020-08-26 $22.41 $22.41 $21.57 $21.59 $20.14 871,316
2020-08-25 $22.48 $22.58 $21.87 $22.34 $20.84 1,421,394
2020-08-24 $20.85 $22.09 $20.75 $22.05 $20.57 1,024,221
2020-08-21 $20.63 $21.09 $20.62 $20.78 $19.38 845,990
2020-08-20 $20.81 $21.12 $20.62 $20.71 $19.32 1,174,545
2020-08-19 $20.90 $21.55 $20.79 $21.34 $19.90 716,817
2020-08-18 $21.55 $21.55 $20.86 $20.90 $19.49 945,849
2020-08-17 $22.00 $22.00 $21.43 $21.49 $20.04 931,011
2020-08-14 $21.52 $22.38 $21.39 $22.13 $20.64 606,065
2020-08-13 $21.84 $22.11 $21.63 $21.75 $20.29 1,047,410
2020-08-12 $23.00 $23.13 $21.50 $22.08 $20.59 1,245,117
2020-08-11 $22.74 $23.09 $22.20 $22.29 $20.79 1,319,453
2020-08-10 $21.61 $22.30 $21.51 $21.89 $20.42 955,171
2020-08-07 $19.95 $21.42 $19.67 $21.42 $19.98 1,578,687
2020-08-06 $20.21 $20.39 $19.95 $20.19 $18.83 946,356
2020-08-05 $20.03 $20.50 $20.03 $20.39 $19.02 944,942
2020-08-04 $19.99 $20.08 $19.64 $19.86 $18.52 878,609
2020-08-03 $20.10 $20.31 $19.84 $20.01 $18.66 663,526
2020-07-31 $20.20 $20.35 $19.50 $20.15 $18.79 1,348,469
2020-07-30 $20.28 $20.39 $19.95 $20.29 $18.92 922,780
2020-07-29 $20.09 $21.10 $19.87 $21.06 $19.64 884,677
2020-07-28 $20.10 $20.50 $20.01 $20.21 $18.85 908,643
2020-07-27 $20.65 $20.67 $20.06 $20.29 $18.92 917,909
2020-07-24 $21.26 $21.56 $20.87 $20.91 $19.50 1,156,118
2020-07-23 $20.49 $21.42 $20.49 $21.11 $19.69 1,504,535
2020-07-22 $20.51 $20.85 $20.11 $20.40 $19.03 1,628,392
2020-07-21 $19.67 $20.68 $18.82 $20.64 $19.25 3,372,855
2020-07-20 $18.42 $18.51 $17.96 $18.17 $16.95 1,680,818
2020-07-17 $18.94 $19.31 $18.33 $18.63 $17.38 2,534,218
2020-07-16 $19.52 $20.25 $19.16 $19.74 $18.41 939,229
2020-07-15 $19.18 $20.00 $19.00 $19.88 $18.54 1,618,767
2020-07-14 $18.93 $18.96 $18.07 $18.42 $17.18 1,178,417
2020-07-13 $19.16 $19.57 $18.38 $19.11 $17.82 1,475,360
2020-07-10 $17.80 $18.81 $17.80 $18.79 $17.53 1,601,783
2020-07-09 $18.40 $18.45 $17.68 $17.77 $16.57 1,290,360
2020-07-08 $18.45 $19.00 $18.21 $18.59 $17.34 1,847,115
2020-07-07 $19.18 $19.18 $18.49 $18.64 $17.39 1,654,617
2020-07-06 $19.99 $20.34 $19.18 $19.55 $18.23 1,506,897
2020-07-02 $20.22 $20.65 $19.20 $19.29 $17.99 1,537,923
2020-07-01 $20.47 $20.52 $19.23 $19.31 $18.01 1,376,437
2020-06-30 $19.96 $20.67 $19.84 $20.53 $19.15 1,242,784
2020-06-29 $19.28 $20.30 $19.01 $20.08 $18.73 1,514,832
2020-06-26 $20.17 $20.17 $18.77 $18.87 $17.60 2,677,016
2020-06-25 $19.70 $20.76 $19.60 $20.71 $19.32 1,118,997
2020-06-24 $20.75 $20.88 $19.72 $19.90 $18.56 1,299,826
2020-06-23 $21.92 $22.11 $21.20 $21.21 $19.78 1,257,515
2020-06-22 $21.89 $21.90 $21.20 $21.49 $20.04 1,038,854
2020-06-19 $22.47 $22.51 $21.41 $21.99 $20.51 4,276,236
2020-06-18 $21.67 $22.69 $21.47 $22.11 $20.62 1,217,682
2020-06-17 $23.05 $23.14 $22.03 $22.10 $20.61 1,138,986
2020-06-16 $23.55 $24.10 $22.44 $23.33 $21.44 1,923,572
2020-06-15 $20.52 $22.49 $20.38 $22.28 $20.47 1,498,860
2020-06-12 $21.99 $22.14 $20.82 $21.97 $20.19 1,665,454
2020-06-11 $20.75 $21.98 $20.44 $20.46 $18.80 2,021,955
2020-06-10 $24.72 $24.74 $22.94 $23.02 $21.15 1,701,366
2020-06-09 $24.61 $25.57 $24.09 $24.91 $22.89 2,354,608
2020-06-08 $24.50 $25.82 $24.16 $25.79 $23.70 3,338,359
2020-06-05 $24.87 $25.44 $23.20 $23.39 $21.49 3,606,157
2020-06-04 $21.13 $22.67 $20.64 $22.61 $20.78 2,462,476
2020-06-03 $20.52 $21.44 $20.27 $21.10 $19.39 2,281,087
2020-06-02 $20.19 $20.49 $19.38 $19.62 $18.03 1,754,159
2020-06-01 $19.41 $20.23 $19.23 $19.79 $18.19 1,780,076
2020-05-29 $19.64 $19.92 $18.75 $19.19 $17.63 2,058,639
2020-05-28 $20.77 $20.80 $19.65 $20.15 $18.52 1,898,845
2020-05-27 $20.36 $20.70 $19.46 $20.48 $18.82 2,229,920
2020-05-26 $18.65 $19.49 $18.52 $18.88 $17.35 2,228,859
2020-05-22 $18.07 $18.29 $17.25 $17.38 $15.97 1,004,265
2020-05-21 $17.84 $18.39 $17.73 $17.85 $16.40 1,963,334
2020-05-20 $17.90 $18.58 $17.83 $17.98 $16.52 4,600,684
2020-05-19 $18.14 $18.46 $17.33 $17.39 $15.98 1,497,059
2020-05-18 $17.30 $18.56 $17.25 $18.41 $16.92 2,180,940
2020-05-15 $16.10 $16.58 $15.73 $16.02 $14.72 1,797,325
2020-05-14 $15.06 $16.53 $14.66 $16.45 $15.12 2,530,887
2020-05-13 $17.00 $17.02 $15.40 $15.59 $14.33 3,017,586
2020-05-12 $18.74 $19.21 $17.15 $17.20 $15.81 1,911,662
2020-05-11 $19.30 $19.32 $18.43 $18.44 $16.95 3,635,707
2020-05-08 $19.32 $20.10 $19.31 $19.73 $18.13 1,745,272
2020-05-07 $18.37 $19.47 $18.37 $18.68 $17.17 1,969,172
2020-05-06 $19.39 $19.48 $18.03 $18.11 $16.64 1,183,941
2020-05-05 $20.54 $20.65 $19.11 $19.21 $17.65 1,192,633
2020-05-04 $19.25 $19.59 $18.73 $19.44 $17.86 1,541,711
2020-05-01 $20.17 $20.31 $19.54 $19.83 $18.22 1,652,200
2020-04-30 $21.90 $21.99 $20.70 $21.01 $19.31 1,747,692
2020-04-29 $22.20 $23.39 $22.02 $22.67 $20.83 2,894,431
2020-04-28 $20.89 $21.68 $20.42 $21.20 $19.48 2,949,940
2020-04-27 $18.40 $20.00 $18.36 $19.84 $18.23 2,866,751
2020-04-24 $17.35 $18.38 $16.75 $18.12 $16.65 1,994,277
2020-04-23 $16.87 $17.55 $16.70 $16.82 $15.46 2,187,829
2020-04-22 $17.41 $17.65 $16.54 $16.62 $15.27 1,795,588
2020-04-21 $16.61 $17.34 $16.35 $17.03 $15.65 1,555,217
2020-04-20 $16.46 $17.68 $15.82 $17.37 $15.96 4,554,177
2020-04-17 $16.38 $17.62 $16.28 $16.90 $15.53 4,304,743
2020-04-16 $16.66 $16.70 $15.24 $15.33 $14.09 2,387,042
2020-04-15 $17.34 $17.66 $16.74 $16.78 $15.42 2,123,417
2020-04-14 $19.08 $19.93 $17.87 $18.38 $16.89 1,778,781
2020-04-13 $20.13 $20.18 $18.20 $18.47 $16.97 1,680,398
2020-04-09 $19.45 $20.34 $19.08 $20.03 $18.41 4,854,290
2020-04-08 $17.92 $18.94 $17.65 $18.44 $16.95 1,927,459
2020-04-07 $17.69 $18.89 $17.25 $17.45 $16.04 3,926,951
2020-04-06 $15.80 $16.78 $15.72 $16.13 $14.82 2,084,036
2020-04-03 $15.51 $15.84 $14.12 $14.55 $13.37 2,135,929
2020-04-02 $16.12 $16.92 $15.26 $15.72 $14.45 2,460,509
2020-04-01 $16.25 $16.84 $15.76 $16.19 $14.88 1,513,590
2020-03-31 $17.76 $18.26 $17.07 $17.56 $16.14 1,577,474
2020-03-30 $18.88 $18.88 $17.00 $17.90 $16.45 2,379,410
2020-03-27 $17.24 $19.15 $17.15 $18.34 $16.85 2,341,542
2020-03-26 $15.81 $18.74 $15.27 $18.59 $17.08 4,326,470
2020-03-25 $16.27 $16.77 $15.10 $15.61 $14.35 4,496,793
2020-03-24 $14.90 $16.16 $14.82 $15.82 $14.54 1,916,143
2020-03-23 $15.15 $15.25 $13.15 $13.68 $12.57 2,201,917
2020-03-20 $15.57 $16.87 $14.82 $15.44 $14.19 3,041,041
2020-03-19 $12.50 $15.70 $10.91 $15.35 $14.11 3,635,452
2020-03-18 $15.53 $16.00 $12.12 $12.74 $11.71 2,757,079
2020-03-17 $16.94 $17.22 $15.67 $17.11 $15.33 4,201,151
2020-03-16 $17.00 $18.04 $16.54 $16.56 $14.83 2,942,422
2020-03-13 $20.82 $21.25 $19.28 $21.25 $19.03 3,896,414
2020-03-12 $20.93 $22.03 $19.04 $19.06 $17.07 3,077,680
2020-03-11 $24.62 $24.68 $22.18 $22.61 $20.25 3,308,746
2020-03-10 $24.43 $25.77 $23.47 $25.49 $22.83 2,314,572
2020-03-09 $23.82 $24.46 $22.25 $22.76 $20.39 3,214,244
2020-03-06 $25.20 $26.38 $25.02 $25.58 $22.91 1,433,704
2020-03-05 $27.20 $27.45 $26.40 $26.63 $23.85 1,463,074
2020-03-04 $28.26 $28.51 $27.28 $28.32 $25.37 2,853,332
2020-03-03 $30.14 $30.47 $27.83 $27.90 $24.99 2,854,934
2020-03-02 $29.04 $30.10 $28.29 $30.06 $26.93 2,735,011
2020-02-28 $28.51 $29.42 $28.06 $29.02 $26.00 2,653,919
2020-02-27 $30.23 $31.38 $29.47 $29.69 $26.60 2,433,706
2020-02-26 $32.39 $32.54 $31.12 $31.15 $27.90 2,147,155
2020-02-25 $33.97 $34.02 $32.03 $32.21 $28.85 1,908,858
2020-02-24 $34.08 $34.14 $33.59 $33.91 $30.38 1,979,431
2020-02-21 $35.88 $36.02 $35.23 $35.39 $31.70 755,332
2020-02-20 $35.97 $36.67 $35.97 $36.25 $32.47 1,113,346
2020-02-19 $36.01 $36.24 $35.96 $36.13 $32.36 1,116,012
2020-02-18 $36.47 $36.66 $35.48 $35.75 $32.02 1,229,057
2020-02-14 $37.13 $37.33 $36.56 $36.63 $32.81 674,233
2020-02-13 $36.72 $37.26 $36.55 $37.18 $33.30 980,692
2020-02-12 $37.24 $37.41 $36.78 $36.94 $33.09 968,092
2020-02-11 $36.75 $37.20 $36.72 $36.82 $32.98 1,197,819
2020-02-10 $36.11 $36.60 $36.10 $36.57 $32.76 1,024,344
2020-02-07 $36.12 $36.61 $36.05 $36.37 $32.58 1,392,935
2020-02-06 $37.06 $37.16 $36.45 $36.47 $32.67 1,622,925
2020-02-05 $36.45 $36.81 $36.39 $36.74 $32.91 905,632
2020-02-04 $35.71 $36.10 $35.55 $35.80 $32.07 1,103,069
2020-02-03 $35.29 $35.50 $35.02 $35.04 $31.39 963,287
2020-01-31 $34.92 $35.33 $34.90 $35.02 $31.37 1,318,557
2020-01-30 $34.69 $35.48 $34.61 $35.42 $31.73 901,370
2020-01-29 $36.13 $36.33 $35.06 $35.07 $31.41 1,168,739
2020-01-28 $35.92 $36.36 $35.76 $36.02 $32.27 1,229,887
2020-01-27 $35.64 $36.25 $35.52 $35.76 $32.03 1,664,730
2020-01-24 $37.00 $37.85 $36.25 $36.64 $32.82 4,389,763
2020-01-23 $39.12 $39.49 $38.52 $39.44 $35.33 3,013,549
2020-01-22 $39.67 $39.67 $39.01 $39.21 $35.12 2,188,328
2020-01-21 $39.71 $39.97 $39.44 $39.47 $35.36 823,113
2020-01-17 $39.80 $40.12 $39.63 $40.00 $35.83 1,081,329
2020-01-16 $39.33 $39.65 $39.26 $39.65 $35.52 1,333,031
2020-01-15 $38.67 $39.17 $38.49 $39.01 $34.94 1,249,780
2020-01-14 $38.91 $39.40 $38.70 $39.02 $34.95 950,329
2020-01-13 $39.00 $39.08 $38.69 $38.96 $34.90 988,767
2020-01-10 $39.10 $39.12 $38.76 $38.86 $34.81 1,211,522
2020-01-09 $39.16 $39.33 $38.95 $39.11 $35.03 1,003,523
2020-01-08 $38.69 $39.23 $38.63 $38.99 $34.93 1,191,968
2020-01-07 $38.90 $38.97 $38.30 $38.48 $34.47 1,176,331
2020-01-06 $38.62 $38.99 $38.43 $38.86 $34.81 1,945,585
2020-01-03 $38.91 $39.30 $38.65 $39.07 $35.00 965,883
2020-01-02 $39.24 $39.48 $38.92 $39.44 $35.33 1,145,895
2019-12-31 $38.85 $39.28 $38.75 $39.20 $35.11 1,163,078
2019-12-30 $39.08 $39.14 $38.82 $38.93 $34.87 644,564
2019-12-27 $39.02 $39.06 $38.58 $38.85 $34.80 697,138
2019-12-26 $38.92 $39.02 $38.70 $38.85 $34.80 515,484
2019-12-24 $38.68 $38.80 $38.46 $38.74 $34.70 309,245
2019-12-23 $38.74 $38.75 $38.28 $38.66 $34.63 1,013,657
2019-12-20 $38.48 $38.91 $38.44 $38.63 $34.60 2,410,199
2019-12-19 $38.75 $38.86 $38.31 $38.37 $34.37 1,204,170
2019-12-18 $39.27 $39.32 $38.74 $38.80 $34.76 1,634,762
2019-12-17 $39.29 $39.48 $39.04 $39.45 $35.07 1,485,827
2019-12-16 $39.24 $39.64 $38.90 $39.05 $34.71 1,917,894
2019-12-13 $39.93 $40.00 $38.66 $38.81 $34.50 2,223,397
2019-12-12 $38.75 $40.32 $38.66 $40.16 $35.70 1,151,949
2019-12-11 $38.39 $38.59 $38.16 $38.45 $34.18 644,888
2019-12-10 $38.19 $38.56 $38.08 $38.40 $34.13 640,954
2019-12-09 $38.18 $38.51 $38.13 $38.32 $34.06 1,038,786
2019-12-06 $38.75 $38.86 $38.31 $38.33 $34.07 1,305,364
2019-12-05 $38.19 $38.35 $37.97 $38.11 $33.88 778,648
2019-12-04 $37.87 $38.31 $37.75 $38.05 $33.82 1,080,339
2019-12-03 $37.45 $37.72 $37.13 $37.70 $33.51 980,256
2019-12-02 $38.45 $38.50 $37.90 $38.05 $33.82 1,080,895
2019-11-29 $38.30 $38.54 $38.00 $38.09 $33.86 551,845
2019-11-27 $38.38 $38.51 $38.18 $38.44 $34.17 919,659
2019-11-26 $38.22 $38.34 $37.86 $38.08 $33.85 856,474
2019-11-25 $38.21 $38.59 $37.98 $38.39 $34.12 1,153,936
2019-11-22 $37.75 $38.19 $37.63 $38.07 $33.84 2,376,083
2019-11-21 $37.83 $37.83 $37.18 $37.66 $33.48 1,165,577
2019-11-20 $37.71 $38.01 $37.32 $37.63 $33.45 1,359,787
2019-11-19 $37.76 $37.94 $37.36 $37.90 $33.69 1,731,392
2019-11-18 $38.11 $38.11 $37.43 $37.74 $33.55 1,726,052
2019-11-15 $37.95 $38.35 $37.69 $38.18 $33.94 1,819,068
2019-11-14 $37.59 $37.80 $37.25 $37.79 $33.59 1,008,925
2019-11-13 $37.40 $37.85 $37.15 $37.67 $33.48 932,097
2019-11-12 $37.34 $38.01 $36.87 $37.91 $33.70 1,621,658
2019-11-11 $36.93 $37.31 $36.88 $37.26 $33.12 1,296,973
2019-11-08 $36.78 $37.46 $36.48 $37.31 $33.16 1,345,093
2019-11-07 $36.73 $37.36 $36.58 $36.85 $32.76 1,386,660
2019-11-06 $36.07 $36.46 $35.70 $36.33 $32.29 1,508,575
2019-11-05 $35.89 $36.57 $35.89 $36.23 $32.20 1,461,361
2019-11-04 $35.14 $35.82 $35.07 $35.71 $31.74 1,387,818
2019-11-01 $34.28 $34.85 $34.07 $34.75 $30.89 1,793,280
2019-10-31 $34.10 $34.10 $33.25 $33.87 $30.11 949,563
2019-10-30 $34.74 $34.74 $34.15 $34.36 $30.54 788,657
2019-10-29 $34.42 $35.14 $34.30 $34.89 $31.01 1,159,722
2019-10-28 $34.50 $34.72 $34.30 $34.63 $30.78 1,328,833
2019-10-25 $33.92 $34.39 $33.92 $34.18 $30.38 1,794,353
2019-10-24 $34.48 $34.56 $33.75 $34.01 $30.23 1,236,484
2019-10-23 $33.54 $34.86 $33.52 $34.51 $30.68 1,812,769
2019-10-22 $35.89 $35.89 $33.73 $34.10 $30.31 2,867,836
2019-10-21 $35.77 $36.43 $35.62 $36.25 $32.22 1,277,254
2019-10-18 $35.01 $35.41 $34.89 $35.28 $31.36 925,912
2019-10-17 $35.12 $35.23 $34.70 $35.09 $31.19 1,171,122
2019-10-16 $35.18 $35.50 $34.61 $34.90 $31.02 835,455
2019-10-15 $34.81 $35.44 $34.61 $35.11 $31.21 664,991
2019-10-14 $34.42 $34.93 $34.25 $34.68 $30.83 669,317
2019-10-11 $34.59 $35.15 $34.40 $34.70 $30.84 1,225,945
2019-10-10 $33.43 $34.00 $33.28 $33.72 $29.97 1,173,338
2019-10-09 $33.34 $33.34 $32.81 $33.20 $29.51 1,202,337
2019-10-08 $33.46 $33.56 $32.92 $33.01 $29.34 1,117,622
2019-10-07 $34.23 $34.54 $33.96 $34.02 $30.24 1,112,947
2019-10-04 $33.91 $34.51 $33.64 $34.49 $30.66 939,943
2019-10-03 $33.69 $34.03 $33.17 $33.91 $30.14 1,169,772
2019-10-02 $34.08 $34.37 $33.73 $33.92 $30.15 1,284,013
2019-10-01 $36.05 $36.39 $34.37 $34.51 $30.68 1,232,550
2019-09-30 $35.78 $36.04 $35.48 $35.76 $31.79 868,958
2019-09-27 $35.93 $36.50 $35.43 $35.65 $31.69 895,501
2019-09-26 $35.73 $35.94 $35.37 $35.46 $31.52 885,042
2019-09-25 $35.11 $36.05 $35.04 $35.89 $31.90 1,254,590
2019-09-24 $36.30 $36.36 $34.87 $35.09 $31.19 1,724,193
2019-09-23 $35.81 $36.52 $35.81 $36.32 $32.28 1,118,652
2019-09-20 $36.23 $36.64 $35.97 $36.11 $32.10 3,459,732
2019-09-19 $37.17 $37.36 $36.10 $36.18 $32.16 1,558,268
2019-09-18 $36.41 $37.38 $36.21 $37.28 $33.14 1,682,969
2019-09-17 $37.43 $37.44 $36.61 $36.82 $32.47 1,763,234
2019-09-16 $37.61 $38.13 $37.43 $37.78 $33.31 930,462
2019-09-13 $37.77 $38.35 $37.61 $38.08 $33.58 1,385,263
2019-09-12 $37.40 $37.77 $36.86 $37.56 $33.12 1,158,904
2019-09-11 $37.97 $37.97 $37.14 $37.66 $33.21 2,003,152
2019-09-10 $37.41 $38.03 $37.23 $37.93 $33.45 1,782,333
2019-09-09 $36.29 $37.42 $35.99 $37.23 $32.83 1,694,456
2019-09-06 $36.24 $36.49 $35.68 $35.84 $31.60 1,606,260
2019-09-05 $35.74 $36.56 $35.61 $36.31 $32.02 1,327,409
2019-09-04 $34.81 $35.09 $34.61 $35.04 $30.90 1,275,670
2019-09-03 $35.20 $35.20 $34.00 $34.46 $30.39 1,272,249
2019-08-30 $35.87 $36.00 $35.36 $35.54 $31.34 1,069,788
2019-08-29 $35.00 $35.80 $35.00 $35.60 $31.39 945,877
2019-08-28 $34.19 $35.06 $34.14 $34.72 $30.62 887,447
2019-08-27 $35.29 $35.32 $34.25 $34.40 $30.33 1,116,022
2019-08-26 $35.05 $35.05 $34.47 $34.90 $30.77 1,267,792
2019-08-23 $35.63 $36.26 $34.60 $34.70 $30.60 1,381,110
2019-08-22 $35.91 $36.07 $35.37 $35.92 $31.67 979,882
2019-08-21 $35.60 $35.77 $35.33 $35.56 $31.36 1,183,256
2019-08-20 $35.59 $35.59 $35.10 $35.19 $31.03 875,453
2019-08-19 $36.38 $36.49 $35.90 $35.92 $31.67 1,133,514
2019-08-16 $34.39 $35.78 $34.39 $35.64 $31.43 1,522,068
2019-08-15 $34.25 $34.57 $34.00 $34.05 $30.03 1,078,044
2019-08-14 $34.48 $34.79 $34.10 $34.29 $30.24 1,235,837
2019-08-13 $35.13 $36.45 $35.13 $35.48 $31.29 1,171,313
2019-08-12 $35.39 $35.54 $35.13 $35.17 $31.01 1,418,018
2019-08-09 $36.15 $36.34 $35.86 $35.92 $31.67 1,078,713
2019-08-08 $35.58 $36.44 $35.58 $36.29 $32.00 1,275,455
2019-08-07 $34.84 $35.47 $34.37 $35.28 $31.11 1,614,642
2019-08-06 $35.12 $35.74 $34.68 $35.67 $31.45 1,635,427
2019-08-05 $35.00 $35.00 $34.13 $34.64 $30.55 1,641,966
2019-08-02 $35.81 $36.02 $35.38 $35.89 $31.65 1,322,606
2019-08-01 $37.95 $38.38 $35.85 $35.88 $31.64 2,346,167
2019-07-31 $38.63 $38.90 $38.00 $38.17 $33.66 1,573,704
2019-07-30 $37.62 $38.74 $37.62 $38.72 $34.14 985,673
2019-07-29 $38.23 $38.39 $37.95 $38.07 $33.57 1,213,618
2019-07-26 $37.33 $38.27 $37.10 $38.19 $33.68 1,427,224
2019-07-25 $37.29 $37.73 $36.92 $37.12 $32.73 1,311,997
2019-07-24 $36.38 $37.38 $36.34 $37.24 $32.84 1,436,793
2019-07-23 $35.78 $36.62 $35.68 $36.55 $32.23 1,138,568
2019-07-22 $36.20 $36.28 $35.38 $35.78 $31.55 1,568,013
2019-07-19 $36.15 $36.79 $36.12 $36.28 $31.99 2,170,229
2019-07-18 $34.94 $36.30 $34.94 $36.15 $31.88 2,452,442
2019-07-17 $35.13 $35.41 $34.59 $35.11 $30.96 1,598,608
2019-07-16 $34.39 $35.49 $34.15 $35.16 $31.00 2,888,506
2019-07-15 $35.54 $35.54 $34.31 $34.39 $30.32 1,820,133
2019-07-12 $35.09 $35.49 $34.95 $35.42 $31.23 1,067,909
2019-07-11 $34.49 $34.95 $34.30 $34.86 $30.74 1,122,291
2019-07-10 $35.00 $35.00 $34.39 $34.48 $30.40 840,855
2019-07-09 $34.39 $35.02 $34.39 $35.00 $30.86 972,646
2019-07-08 $34.70 $35.06 $34.60 $34.67 $30.57 1,173,460
2019-07-05 $34.95 $35.13 $34.77 $35.06 $30.92 688,087
2019-07-03 $34.57 $35.00 $34.43 $34.57 $30.48 842,727
2019-07-02 $34.84 $34.92 $34.30 $34.45 $30.38 1,308,735
2019-07-01 $35.51 $35.83 $34.94 $35.07 $30.92 1,426,917
2019-06-28 $34.56 $35.16 $34.43 $35.00 $30.86 2,886,088
2019-06-27 $33.56 $34.32 $33.56 $34.09 $30.06 1,018,998
2019-06-26 $33.49 $33.89 $33.36 $33.50 $29.54 1,509,068
2019-06-25 $33.39 $33.65 $32.94 $33.26 $29.33 1,620,632
2019-06-24 $33.70 $34.02 $33.38 $33.43 $29.48 1,568,994
2019-06-21 $33.40 $34.28 $33.37 $33.84 $29.84 3,180,241
2019-06-20 $33.48 $33.57 $32.77 $33.49 $29.53 1,412,702
2019-06-19 $33.74 $34.00 $33.26 $33.30 $29.36 1,550,938
2019-06-18 $33.14 $34.23 $33.14 $33.66 $29.42 2,493,272
2019-06-17 $33.01 $33.51 $32.60 $32.70 $28.58 1,156,812
2019-06-14 $33.00 $33.17 $32.41 $33.01 $28.85 943,681
2019-06-13 $32.94 $33.30 $32.81 $32.96 $28.80 650,465
2019-06-12 $32.94 $33.11 $32.61 $32.84 $28.70 1,485,679
2019-06-11 $33.31 $33.70 $33.01 $33.09 $28.92 997,139
2019-06-10 $33.12 $33.68 $33.08 $33.10 $28.93 814,045
2019-06-07 $33.04 $33.11 $32.67 $32.76 $28.63 835,964
2019-06-06 $33.30 $33.58 $32.77 $33.14 $28.96 1,678,858
2019-06-05 $33.90 $33.90 $32.95 $33.47 $29.25 1,450,534
2019-06-04 $32.75 $33.98 $32.75 $33.87 $29.60 1,582,577
2019-06-03 $31.88 $32.77 $31.80 $32.33 $28.25 1,235,066
2019-05-31 $32.50 $32.72 $31.85 $31.96 $27.93 1,496,778
2019-05-30 $33.81 $34.03 $32.71 $33.05 $28.88 1,214,631
2019-05-29 $33.09 $33.82 $32.76 $33.70 $29.45 1,305,166
2019-05-28 $34.17 $34.31 $33.59 $33.60 $29.36 1,250,270
2019-05-24 $33.98 $34.30 $33.86 $34.29 $29.97 998,232
2019-05-23 $34.15 $34.15 $33.49 $33.81 $29.55 1,306,915
2019-05-22 $34.79 $34.91 $34.47 $34.56 $30.20 893,672
2019-05-21 $34.60 $35.17 $34.59 $35.05 $30.63 2,155,194
2019-05-20 $34.00 $34.65 $34.00 $34.51 $30.16 1,111,811
2019-05-17 $34.32 $34.87 $34.12 $34.30 $29.98 666,973
2019-05-16 $34.43 $34.87 $34.43 $34.64 $30.27 953,379
2019-05-15 $33.93 $34.53 $33.44 $34.35 $30.02 1,265,337
2019-05-14 $34.09 $34.70 $33.87 $34.40 $30.06 2,611,894
2019-05-13 $35.19 $35.25 $33.82 $34.06 $29.77 2,061,981
2019-05-10 $35.87 $36.06 $35.09 $35.93 $31.40 994,633
2019-05-09 $35.42 $36.11 $35.06 $35.86 $31.34 1,778,960
2019-05-08 $36.20 $36.43 $35.94 $35.94 $31.41 720,762
2019-05-07 $36.65 $36.86 $36.21 $36.38 $31.79 1,470,307
2019-05-06 $36.73 $37.40 $36.63 $37.15 $32.47 1,481,032
2019-05-03 $36.76 $37.54 $36.72 $37.51 $32.78 1,671,127
2019-05-02 $36.22 $36.69 $36.02 $36.62 $32.00 1,105,608
2019-05-01 $36.84 $37.31 $36.11 $36.17 $31.61 1,403,016
2019-04-30 $37.03 $37.29 $36.74 $36.86 $32.21 1,156,368
2019-04-29 $36.44 $37.24 $36.36 $37.01 $32.34 1,670,767
2019-04-26 $36.43 $36.70 $36.26 $36.45 $31.85 1,565,659
2019-04-25 $35.88 $36.55 $35.71 $36.38 $31.79 1,987,951
2019-04-24 $36.62 $36.63 $35.45 $36.12 $31.57 3,290,900
2019-04-23 $36.61 $37.20 $35.15 $36.93 $32.27 5,047,755
2019-04-22 $35.83 $36.16 $35.52 $35.64 $31.15 1,874,790
2019-04-18 $36.40 $36.62 $35.97 $36.06 $31.51 1,080,132
2019-04-17 $36.74 $36.74 $36.11 $36.57 $31.96 1,320,349
2019-04-16 $35.71 $36.67 $35.49 $36.53 $31.92 2,119,035
2019-04-15 $36.52 $36.70 $35.44 $35.59 $31.10 1,250,479
2019-04-12 $36.23 $36.78 $35.76 $36.62 $32.00 2,371,237
2019-04-11 $35.65 $35.97 $35.36 $35.65 $31.16 1,681,642
2019-04-10 $35.05 $35.47 $34.89 $35.46 $30.99 1,557,938
2019-04-09 $35.43 $35.53 $34.86 $34.97 $30.56 1,346,080
2019-04-08 $35.78 $36.00 $35.48 $35.56 $31.08 1,254,377
2019-04-05 $35.65 $35.93 $35.23 $35.78 $31.27 1,241,961
2019-04-04 $35.48 $35.92 $35.29 $35.61 $31.12 1,701,519
2019-04-03 $35.65 $35.91 $35.01 $35.17 $30.74 1,911,037
2019-04-02 $35.08 $35.49 $34.71 $35.16 $30.73 1,756,303
2019-04-01 $34.73 $35.12 $34.38 $35.07 $30.65 2,182,085
2019-03-29 $34.81 $34.96 $34.28 $34.36 $30.03 1,344,774
2019-03-28 $34.12 $34.47 $33.79 $34.45 $30.11 1,819,585
2019-03-27 $34.37 $34.51 $33.60 $34.01 $29.72 3,254,648
2019-03-26 $34.08 $34.60 $33.97 $34.45 $30.11 2,233,898
2019-03-25 $33.83 $34.22 $33.43 $33.77 $29.51 2,301,775
2019-03-22 $35.58 $35.60 $33.47 $33.87 $29.60 3,467,351
2019-03-21 $36.31 $36.67 $35.84 $36.01 $31.47 3,043,944
2019-03-20 $38.00 $38.35 $36.54 $36.61 $31.99 2,071,450
2019-03-19 $39.47 $39.47 $38.29 $38.39 $33.28 1,054,422
2019-03-18 $38.86 $39.50 $38.85 $39.30 $34.07 991,872
2019-03-15 $38.72 $39.21 $38.68 $38.79 $33.62 2,739,821
2019-03-14 $39.06 $39.06 $38.56 $38.75 $33.59 1,085,647
2019-03-13 $38.79 $39.09 $38.54 $38.90 $33.72 1,735,814
2019-03-12 $38.70 $38.95 $38.30 $38.57 $33.43 2,652,497
2019-03-11 $38.05 $38.19 $37.81 $37.98 $32.92 1,566,059
2019-03-08 $37.50 $38.01 $37.37 $37.90 $32.85 877,916
2019-03-07 $38.13 $38.16 $37.58 $37.87 $32.83 1,856,941
2019-03-06 $39.32 $39.46 $38.34 $38.36 $33.25 1,501,519
2019-03-05 $39.52 $39.68 $39.04 $39.47 $34.21 1,962,881
2019-03-04 $39.92 $40.24 $39.35 $39.61 $34.33 1,767,031
2019-03-01 $40.01 $40.41 $39.51 $39.84 $34.53 1,914,322
2019-02-28 $40.06 $40.08 $39.67 $39.68 $34.40 1,631,825
2019-02-27 $39.47 $40.11 $39.18 $39.98 $34.66 2,747,841
2019-02-26 $39.56 $39.81 $39.37 $39.40 $34.15 2,658,172
2019-02-25 $40.05 $40.25 $39.68 $39.79 $34.49 2,207,206
2019-02-22 $39.70 $39.85 $39.48 $39.79 $34.49 1,280,964
2019-02-21 $39.95 $39.95 $39.44 $39.66 $34.38 1,655,257
2019-02-20 $39.59 $39.97 $39.13 $39.92 $34.60 2,445,342
2019-02-19 $38.99 $39.56 $38.69 $39.48 $34.22 3,013,026
2019-02-15 $38.62 $39.49 $38.28 $39.26 $34.03 2,505,416
2019-02-14 $37.62 $38.31 $37.37 $38.10 $33.03 1,790,288
2019-02-13 $37.94 $38.33 $37.89 $38.08 $33.01 1,952,622
2019-02-12 $37.97 $38.34 $37.85 $37.94 $32.89 3,520,500
2019-02-11 $37.48 $37.76 $37.22 $37.68 $32.66 2,737,637
2019-02-08 $37.16 $37.39 $36.79 $37.33 $32.36 2,099,876
2019-02-07 $37.02 $37.54 $36.95 $37.34 $32.37 3,190,865
2019-02-06 $36.46 $36.76 $36.40 $36.73 $31.84 1,421,397
2019-02-05 $36.84 $37.03 $36.26 $36.61 $31.73 2,211,010
2019-02-04 $36.09 $36.91 $35.97 $36.84 $31.93 2,120,899
2019-02-01 $35.43 $36.11 $35.43 $35.96 $31.17 3,758,703
2019-01-31 $35.88 $36.03 $34.86 $35.42 $30.70 2,662,994
2019-01-30 $36.01 $36.47 $35.70 $36.15 $31.34 2,842,718
2019-01-29 $36.13 $36.28 $35.92 $35.96 $31.17 2,000,535
2019-01-28 $35.52 $36.31 $35.38 $36.14 $31.33 2,866,993
2019-01-25 $35.05 $35.89 $34.93 $35.65 $30.90 2,533,453
2019-01-24 $34.15 $34.98 $34.13 $34.76 $30.13 2,431,322
2019-01-23 $34.97 $35.24 $34.57 $34.84 $30.20 2,121,540
2019-01-22 $35.79 $35.79 $34.69 $34.90 $30.25 2,948,100
2019-01-18 $35.13 $35.69 $34.76 $35.48 $30.75 2,619,930
2019-01-17 $35.13 $35.28 $34.64 $34.98 $30.32 3,902,475
2019-01-16 $34.37 $35.63 $34.23 $35.48 $30.75 5,786,897
2019-01-15 $34.85 $35.18 $33.59 $33.99 $29.46 5,499,933
2019-01-14 $34.73 $35.16 $34.48 $34.94 $30.29 4,914,527
2019-01-11 $34.50 $35.32 $34.27 $34.96 $30.30 2,614,837
2019-01-10 $34.61 $35.09 $34.15 $34.78 $30.15 2,371,854
2019-01-09 $34.18 $34.66 $33.65 $34.45 $29.86 3,393,364
2019-01-08 $33.50 $34.12 $33.00 $34.05 $29.52 3,646,274
2019-01-07 $32.89 $33.73 $32.68 $33.23 $28.80 3,002,532
2019-01-04 $33.19 $33.20 $32.66 $33.03 $28.63 2,930,257
2019-01-03 $32.39 $32.73 $31.77 $32.42 $28.10 4,105,314
2019-01-02 $31.67 $32.75 $31.22 $32.68 $28.33 3,399,690
2018-12-31 $32.10 $32.34 $31.34 $31.99 $27.73 11,327,443
2018-12-28 $31.51 $32.26 $31.38 $31.96 $27.70 2,689,216
2018-12-27 $31.30 $31.68 $30.36 $31.41 $27.23 2,728,893
2018-12-26 $30.35 $31.83 $29.93 $31.81 $27.57 1,770,632
2018-12-24 $30.62 $31.08 $30.23 $30.25 $26.22 1,099,036
2018-12-21 $31.21 $31.88 $30.75 $30.88 $26.77 4,643,012
2018-12-20 $30.46 $31.61 $30.46 $31.27 $27.11 3,164,457
2018-12-19 $31.09 $31.90 $30.51 $30.73 $26.64 3,820,774
2018-12-18 $31.95 $32.36 $30.82 $31.33 $26.94 2,590,492
2018-12-17 $32.01 $32.63 $31.67 $31.86 $27.39 2,508,248
2018-12-14 $32.75 $33.42 $32.10 $32.20 $27.69 2,019,499
2018-12-13 $34.33 $34.46 $33.04 $33.14 $28.49 2,021,222
2018-12-12 $34.38 $34.93 $33.78 $34.34 $29.53 1,461,160
2018-12-11 $34.61 $35.02 $33.65 $33.81 $29.07 1,652,144
2018-12-10 $34.74 $35.02 $33.69 $34.17 $29.38 2,715,008
2018-12-07 $35.18 $35.83 $34.61 $34.90 $30.01 3,330,499
2018-12-06 $34.64 $35.06 $33.91 $34.78 $29.90 3,682,702
2018-12-04 $37.87 $38.07 $35.13 $35.45 $30.48 3,203,855
2018-12-03 $38.38 $38.66 $37.88 $38.20 $32.85 2,870,074
2018-11-30 $37.34 $38.02 $37.33 $37.81 $32.51 2,281,253
2018-11-29 $37.25 $37.72 $36.95 $37.53 $32.27 1,616,647
2018-11-28 $37.09 $37.64 $36.38 $37.55 $32.29 2,160,593
2018-11-27 $36.82 $37.36 $36.80 $37.13 $31.93 3,370,820
2018-11-26 $36.39 $37.02 $36.23 $36.97 $31.79 1,711,046
2018-11-23 $36.02 $36.40 $35.85 $35.89 $30.86 418,580
2018-11-21 $36.02 $36.74 $35.59 $36.29 $31.20 1,145,168
2018-11-20 $36.59 $36.89 $35.74 $35.93 $30.89 1,566,905
2018-11-19 $37.25 $37.73 $36.70 $36.92 $31.74 1,546,634
2018-11-16 $37.26 $37.49 $37.05 $37.23 $32.01 1,307,890
2018-11-15 $36.43 $37.52 $36.14 $37.51 $32.25 1,689,188
2018-11-14 $37.93 $38.25 $36.37 $36.86 $31.69 1,968,112
2018-11-13 $37.62 $38.29 $37.54 $37.70 $32.42 1,565,520
2018-11-12 $38.26 $38.27 $37.44 $37.55 $32.29 1,416,715
2018-11-09 $38.03 $38.63 $37.41 $37.69 $32.41 1,620,077
2018-11-08 $38.06 $38.64 $37.88 $38.02 $32.69 1,805,127
2018-11-07 $38.27 $38.67 $37.53 $38.25 $32.89 2,134,555
2018-11-06 $38.02 $38.46 $37.65 $38.16 $32.81 1,468,092
2018-11-05 $37.94 $38.37 $37.84 $38.10 $32.76 1,565,387
2018-11-02 $38.56 $38.93 $37.67 $37.95 $32.63 1,758,033
2018-11-01 $37.76 $38.42 $37.66 $38.15 $32.80 2,024,730
2018-10-31 $37.71 $38.19 $37.44 $37.56 $32.29 1,861,545
2018-10-30 $36.93 $37.36 $36.27 $37.04 $31.85 2,242,036
2018-10-29 $37.20 $37.77 $36.52 $36.90 $31.73 3,334,558
2018-10-26 $36.99 $37.03 $36.24 $36.62 $31.49 2,631,181
2018-10-25 $36.91 $37.49 $36.69 $37.18 $31.97 3,718,822
2018-10-24 $39.09 $39.33 $36.48 $36.53 $31.41 3,247,966
2018-10-23 $36.65 $40.43 $36.65 $39.35 $33.83 2,269,175
2018-10-22 $42.15 $42.25 $40.25 $40.34 $34.69 2,145,395
2018-10-19 $42.47 $42.89 $41.93 $41.98 $36.10 1,942,569
2018-10-18 $42.98 $43.49 $42.41 $42.65 $36.67 1,881,691
2018-10-17 $42.65 $43.35 $42.11 $43.11 $37.07 1,702,500
2018-10-16 $43.17 $43.17 $42.21 $42.73 $36.74 1,867,720
2018-10-15 $42.94 $43.53 $42.88 $42.97 $36.95 2,120,390
2018-10-12 $44.27 $44.27 $41.90 $42.86 $36.85 2,295,388
2018-10-11 $45.01 $45.08 $43.50 $43.56 $37.45 2,406,182
2018-10-10 $45.62 $46.00 $45.10 $45.13 $38.80 1,607,413
2018-10-09 $45.89 $45.93 $45.49 $45.53 $39.15 1,718,200
2018-10-08 $45.66 $46.17 $45.46 $46.03 $39.58 1,130,344
2018-10-05 $46.19 $46.40 $45.54 $45.73 $39.32 1,180,669
2018-10-04 $45.91 $47.04 $45.71 $46.10 $39.64 1,578,061
2018-10-03 $45.18 $46.28 $44.79 $45.90 $39.47 2,062,713
2018-10-02 $45.11 $45.48 $44.69 $45.02 $38.71 1,305,442
2018-10-01 $46.00 $46.09 $45.08 $45.25 $38.91 1,201,762
2018-09-28 $45.72 $46.15 $45.24 $45.79 $39.37 1,675,890
2018-09-27 $46.22 $46.35 $45.79 $45.92 $39.48 1,375,846
2018-09-26 $47.11 $47.20 $46.07 $46.13 $39.66 1,387,332
2018-09-25 $47.41 $47.49 $47.01 $47.06 $40.46 1,239,237
2018-09-24 $47.60 $47.75 $47.00 $47.27 $40.64 1,161,212
2018-09-21 $47.80 $48.16 $47.46 $47.65 $40.97 2,624,205
2018-09-20 $47.81 $48.38 $47.78 $47.89 $41.18 1,665,325
2018-09-19 $46.72 $47.74 $46.45 $47.64 $40.96 1,905,739
2018-09-18 $47.35 $47.50 $46.81 $46.87 $40.09 1,489,865
2018-09-17 $48.16 $48.21 $47.28 $47.40 $40.54 1,708,241
2018-09-14 $47.98 $48.26 $47.78 $48.07 $41.12 1,268,623
2018-09-13 $48.32 $48.33 $47.73 $47.90 $40.97 1,650,687
2018-09-12 $49.13 $49.13 $48.04 $48.21 $41.24 1,244,824
2018-09-11 $49.29 $49.69 $49.20 $49.27 $42.14 994,207
2018-09-10 $49.83 $49.83 $49.38 $49.48 $42.32 987,411
2018-09-07 $49.79 $49.85 $49.27 $49.59 $42.42 873,703
2018-09-06 $50.13 $50.38 $49.53 $49.62 $42.44 1,001,729
2018-09-05 $49.88 $50.35 $49.88 $50.09 $42.84 964,718
2018-09-04 $50.10 $50.36 $49.83 $50.01 $42.78 916,595
2018-08-31 $49.55 $50.10 $49.47 $50.06 $42.82 1,107,828
2018-08-30 $49.62 $49.69 $49.37 $49.61 $42.43 1,683,098
2018-08-29 $50.47 $50.47 $49.66 $49.72 $42.53 1,658,492
2018-08-28 $50.32 $50.36 $49.85 $50.23 $42.96 1,072,823
2018-08-27 $50.47 $50.76 $50.17 $50.23 $42.96 1,020,635
2018-08-24 $50.64 $50.71 $50.17 $50.26 $42.99 637,515
2018-08-23 $51.09 $51.31 $50.40 $50.57 $43.25 1,048,155
2018-08-22 $51.09 $51.23 $50.92 $51.11 $43.72 1,269,695
2018-08-21 $50.85 $51.55 $50.80 $51.21 $43.80 1,371,917
2018-08-20 $50.57 $50.88 $50.36 $50.76 $43.42 1,139,810
2018-08-17 $50.29 $50.68 $50.18 $50.58 $43.26 787,454
2018-08-16 $49.89 $50.70 $49.85 $50.42 $43.13 1,219,161
2018-08-15 $49.51 $49.90 $49.30 $49.62 $42.44 1,105,623
2018-08-14 $49.56 $49.96 $49.33 $49.77 $42.57 1,796,698
2018-08-13 $49.56 $49.83 $49.17 $49.29 $42.16 1,360,913
2018-08-10 $49.13 $49.74 $49.05 $49.53 $42.36 1,520,820
2018-08-09 $49.87 $50.10 $49.50 $49.61 $42.43 1,472,162
2018-08-08 $49.72 $50.05 $49.33 $49.91 $42.69 1,615,061
2018-08-07 $50.20 $50.39 $49.68 $49.72 $42.53 1,740,008
2018-08-06 $49.99 $50.22 $49.62 $50.12 $42.87 1,039,237
2018-08-03 $49.50 $50.53 $49.50 $49.99 $42.76 1,058,935
2018-08-02 $49.50 $50.42 $49.00 $50.21 $42.95 1,706,804
2018-08-01 $49.67 $50.06 $49.29 $49.63 $42.45 1,612,671
2018-07-31 $49.81 $50.04 $49.11 $49.42 $42.27 2,254,230
2018-07-30 $50.02 $50.47 $49.65 $49.72 $42.53 1,739,409
2018-07-27 $50.28 $50.60 $49.56 $49.92 $42.70 1,958,864
2018-07-26 $50.25 $50.63 $50.01 $50.22 $42.95 3,006,348
2018-07-25 $49.96 $50.29 $49.41 $50.03 $42.79 4,208,966
2018-07-24 $51.06 $51.50 $49.78 $50.33 $43.05 5,387,366
2018-07-23 $54.73 $55.42 $54.61 $55.12 $47.15 988,200
2018-07-20 $54.18 $54.68 $53.96 $54.61 $46.71 1,164,702
2018-07-19 $53.73 $54.81 $53.66 $54.24 $46.39 1,442,161
2018-07-18 $53.40 $54.08 $53.31 $53.91 $46.11 1,022,842
2018-07-17 $53.25 $53.57 $53.03 $53.41 $45.68 840,372
2018-07-16 $53.00 $53.38 $52.66 $53.29 $45.58 942,264
2018-07-13 $53.19 $53.33 $52.33 $52.76 $45.13 741,430
2018-07-12 $54.31 $54.31 $52.80 $53.22 $45.52 882,306
2018-07-11 $53.67 $54.23 $53.63 $53.91 $46.11 567,219
2018-07-10 $54.87 $54.98 $53.62 $53.92 $46.12 716,753
2018-07-09 $54.22 $55.10 $53.82 $54.86 $46.92 830,181
2018-07-06 $53.33 $53.77 $52.97 $53.59 $45.84 645,366
2018-07-05 $53.65 $53.78 $53.09 $53.49 $45.75 953,130
2018-07-03 $53.42 $53.72 $53.13 $53.26 $45.56 494,984
2018-07-02 $52.42 $53.31 $52.42 $53.31 $45.60 868,882
2018-06-29 $53.65 $53.97 $52.81 $52.83 $45.19 1,341,040
2018-06-28 $52.91 $53.31 $52.55 $53.13 $45.44 949,054
2018-06-27 $54.03 $54.26 $52.74 $52.85 $45.20 1,489,250
2018-06-26 $54.41 $54.46 $53.77 $54.10 $46.27 841,323
2018-06-25 $54.65 $54.69 $53.88 $54.43 $46.56 1,135,215
2018-06-22 $55.10 $55.63 $54.53 $54.73 $46.81 2,611,903
2018-06-21 $55.25 $55.57 $54.61 $54.72 $46.80 1,887,300
2018-06-20 $55.94 $56.11 $55.36 $55.40 $47.39 416,719
2018-06-19 $54.75 $55.87 $54.75 $55.79 $47.50 586,077
2018-06-18 $54.88 $55.60 $54.67 $55.42 $47.19 773,873
2018-06-15 $55.51 $55.80 $54.82 $55.27 $47.06 2,161,950
2018-06-14 $56.20 $56.20 $55.21 $55.73 $47.45 768,925
2018-06-13 $56.38 $56.75 $55.76 $56.03 $47.71 776,388
2018-06-12 $56.53 $56.77 $55.98 $56.29 $47.93 616,516
2018-06-11 $57.09 $57.40 $56.36 $56.46 $48.08 811,038
2018-06-08 $56.66 $57.09 $56.34 $57.07 $48.59 1,029,395
2018-06-07 $56.75 $57.08 $56.11 $56.53 $48.13 929,901
2018-06-06 $55.90 $56.78 $55.81 $56.69 $48.27 900,757
2018-06-05 $55.60 $56.12 $55.31 $55.69 $47.42 1,115,875
2018-06-04 $54.90 $55.86 $54.90 $55.80 $47.51 1,146,906
2018-06-01 $54.94 $55.33 $54.62 $54.70 $46.58 854,347
2018-05-31 $54.34 $54.80 $54.11 $54.11 $46.07 893,263
2018-05-30 $54.06 $54.71 $53.94 $54.50 $46.41 1,162,895
2018-05-29 $53.67 $54.31 $53.12 $53.42 $45.49 1,098,696
2018-05-25 $54.25 $54.76 $54.24 $54.40 $46.32 777,020
2018-05-24 $54.43 $54.64 $53.54 $54.57 $46.47 462,919
2018-05-23 $54.78 $55.08 $54.41 $54.62 $46.51 740,515
2018-05-22 $54.91 $55.40 $54.78 $54.89 $46.74 703,898
2018-05-21 $54.17 $55.22 $54.17 $54.87 $46.72 650,381
2018-05-18 $54.40 $54.49 $53.93 $53.94 $45.93 788,169
2018-05-17 $54.07 $54.56 $53.84 $54.46 $46.37 642,079
2018-05-16 $53.94 $54.51 $53.83 $54.18 $46.13 898,803
2018-05-15 $53.48 $54.13 $53.37 $53.93 $45.92 873,723
2018-05-14 $54.14 $54.19 $53.50 $53.60 $45.64 440,684
2018-05-11 $54.04 $54.38 $53.73 $54.00 $45.98 513,053
2018-05-10 $53.94 $54.35 $53.58 $54.04 $46.01 685,370
2018-05-09 $53.72 $54.29 $53.34 $53.98 $45.96 694,692
2018-05-08 $53.12 $53.83 $52.95 $53.37 $45.44 883,675
2018-05-07 $53.10 $53.35 $52.50 $53.06 $45.18 706,536
2018-05-04 $51.76 $53.25 $51.46 $52.84 $44.99 557,357
2018-05-03 $52.30 $52.50 $51.53 $52.11 $44.37 506,885
2018-05-02 $52.62 $53.45 $52.20 $52.59 $44.78 735,301
2018-05-01 $52.20 $52.96 $51.61 $52.69 $44.87 710,110
2018-04-30 $53.47 $53.69 $52.26 $52.27 $44.51 1,223,352
2018-04-27 $53.24 $53.62 $52.87 $53.20 $45.30 1,321,522
2018-04-26 $52.59 $53.36 $52.34 $53.19 $45.29 911,085
2018-04-25 $52.73 $53.14 $51.86 $52.57 $44.76 838,504
2018-04-24 $50.17 $52.39 $50.17 $52.27 $44.51 1,606,295
2018-04-23 $50.85 $51.32 $50.38 $51.20 $43.60 1,332,905
2018-04-20 $49.71 $50.66 $49.71 $50.63 $43.11 960,340
2018-04-19 $48.90 $49.95 $48.90 $49.87 $42.46 576,235
2018-04-18 $49.27 $49.62 $48.71 $48.85 $41.60 832,596
2018-04-17 $50.10 $50.23 $48.89 $49.18 $41.88 1,153,458
2018-04-16 $49.73 $49.94 $49.42 $49.73 $42.34 674,024
2018-04-13 $50.69 $50.69 $49.17 $49.38 $42.05 660,826
2018-04-12 $49.74 $50.58 $49.65 $50.27 $42.80 549,641
2018-04-11 $49.27 $49.66 $48.95 $49.35 $42.02 679,813
2018-04-10 $49.73 $49.87 $48.90 $49.66 $42.29 1,534,520
2018-04-09 $49.22 $50.07 $48.92 $48.96 $41.69 542,124
2018-04-06 $50.14 $50.22 $48.31 $48.97 $41.70 1,055,217
2018-04-05 $50.61 $50.88 $50.09 $50.54 $43.03 716,335
2018-04-04 $49.35 $50.66 $49.14 $50.53 $43.03 866,683
2018-04-03 $49.22 $50.11 $49.02 $49.99 $42.57 780,515
2018-04-02 $49.79 $50.05 $48.34 $48.84 $41.59 834,100
2018-03-29 $49.61 $50.12 $49.34 $49.94 $42.52 507,057
2018-03-28 $48.70 $49.81 $48.30 $49.36 $42.03 1,013,631
2018-03-27 $49.80 $49.91 $48.27 $48.63 $41.41 712,033
2018-03-26 $49.19 $49.80 $48.59 $49.70 $42.32 626,554
2018-03-23 $50.06 $50.06 $48.06 $48.15 $41.00 700,242
2018-03-22 $51.05 $51.50 $49.73 $49.87 $42.46 659,670
2018-03-21 $51.82 $52.24 $51.29 $51.70 $44.02 496,277
2018-03-20 $52.09 $52.48 $51.54 $51.68 $44.01 868,014
2018-03-19 $52.58 $52.72 $51.53 $52.03 $44.30 683,612
2018-03-16 $52.24 $52.98 $52.18 $52.74 $44.91 2,265,544
2018-03-15 $51.93 $52.31 $51.49 $52.14 $44.40 994,558
2018-03-14 $52.73 $52.90 $51.43 $51.70 $44.02 836,499
2018-03-13 $53.10 $53.12 $52.38 $52.61 $44.58 618,709
2018-03-12 $52.86 $53.14 $52.56 $52.88 $44.81 574,069
2018-03-09 $52.31 $52.82 $52.08 $52.76 $44.71 399,638
2018-03-08 $52.49 $52.52 $51.14 $51.91 $43.99 532,576
2018-03-07 $51.61 $52.81 $51.39 $52.27 $44.29 1,115,123
2018-03-06 $50.91 $51.75 $50.54 $51.67 $43.78 609,062
2018-03-05 $49.79 $51.01 $49.25 $50.70 $42.96 563,050
2018-03-02 $49.00 $50.37 $48.41 $50.25 $42.58 555,257
2018-03-01 $49.40 $49.94 $49.04 $49.26 $41.74 531,782
2018-02-28 $50.40 $50.68 $49.29 $49.30 $41.78 751,294
2018-02-27 $51.15 $51.54 $50.11 $50.12 $42.47 852,025
2018-02-26 $50.98 $51.12 $50.40 $51.07 $43.28 530,580
2018-02-23 $49.88 $50.62 $49.76 $50.60 $42.88 503,876
2018-02-22 $51.23 $51.25 $49.61 $49.65 $42.07 542,207
2018-02-21 $50.52 $51.70 $50.52 $50.89 $43.12 503,839
2018-02-20 $50.65 $51.13 $50.20 $50.50 $42.79 557,218
2018-02-16 $50.29 $51.12 $50.29 $50.93 $43.16 552,089
2018-02-15 $50.44 $50.64 $50.01 $50.50 $42.79 558,698
2018-02-14 $48.61 $50.28 $48.42 $50.25 $42.58 760,792
2018-02-13 $48.34 $49.06 $48.28 $48.93 $41.46 470,826
2018-02-12 $48.52 $49.14 $47.99 $48.68 $41.25 731,882
2018-02-09 $48.02 $48.40 $46.30 $48.11 $40.77 1,082,652
2018-02-08 $49.73 $49.75 $47.23 $47.23 $40.02 1,041,271
2018-02-07 $49.04 $50.05 $48.80 $49.69 $42.11 672,019
2018-02-06 $47.52 $49.60 $46.95 $49.23 $41.72 1,140,529
2018-02-05 $49.87 $50.81 $48.53 $48.68 $41.25 963,525
2018-02-02 $51.18 $51.82 $50.52 $50.60 $42.88 788,181
2018-02-01 $50.13 $51.37 $49.91 $51.31 $43.48 1,080,224
2018-01-31 $50.68 $50.96 $50.22 $50.39 $42.70 772,639
2018-01-30 $50.69 $51.24 $50.43 $50.51 $42.80 653,909
2018-01-29 $51.05 $51.80 $50.72 $51.19 $43.38 659,975
2018-01-26 $51.37 $51.37 $50.71 $51.15 $43.34 1,001,928
2018-01-25 $51.91 $51.91 $51.04 $51.21 $43.40 936,468
2018-01-24 $52.08 $52.08 $51.38 $51.67 $43.78 1,137,407
2018-01-23 $51.58 $51.62 $50.11 $51.08 $43.28 2,472,534
2018-01-22 $50.42 $50.79 $49.98 $50.78 $43.03 1,105,795
2018-01-19 $49.89 $50.53 $49.83 $50.50 $42.79 1,101,521
2018-01-18 $50.64 $50.80 $49.75 $49.88 $42.27 711,485
2018-01-17 $50.56 $50.68 $49.77 $50.53 $42.82 703,102
2018-01-16 $51.15 $51.29 $50.17 $50.34 $42.66 1,372,708
2018-01-12 $50.87 $51.18 $50.54 $50.96 $43.18 639,024
2018-01-11 $50.51 $50.82 $50.23 $50.56 $42.84 1,051,549
2018-01-10 $50.00 $50.98 $49.93 $50.36 $42.67 782,059
2018-01-09 $49.60 $50.40 $49.56 $49.86 $42.25 748,784
2018-01-08 $49.37 $49.58 $49.08 $49.43 $41.89 518,613
2018-01-05 $49.13 $49.45 $48.85 $49.37 $41.84 715,984
2018-01-04 $48.84 $49.47 $48.69 $48.79 $41.34 896,658
2018-01-03 $48.17 $48.49 $47.85 $48.30 $40.93 631,198
2018-01-02 $48.37 $48.44 $47.94 $48.22 $40.86 764,078
2017-12-29 $48.63 $48.73 $47.92 $47.94 $40.62 642,256
2017-12-28 $48.33 $48.52 $48.11 $48.47 $41.07 905,720
2017-12-27 $48.66 $48.72 $48.16 $48.30 $40.93 598,601
2017-12-26 $48.86 $49.16 $48.41 $48.56 $41.15 718,002
2017-12-22 $49.36 $49.36 $48.73 $48.95 $41.48 477,336
2017-12-21 $48.95 $49.50 $48.78 $49.35 $41.82 1,359,521
2017-12-20 $49.34 $49.34 $48.20 $48.60 $41.18 689,379
2017-12-19 $49.23 $49.35 $48.82 $48.85 $41.27 469,986
2017-12-18 $48.88 $49.25 $48.67 $49.01 $41.40 454,341
2017-12-15 $47.83 $48.98 $47.75 $48.43 $40.91 1,787,479
2017-12-14 $48.40 $48.49 $47.53 $47.66 $40.26 670,202
2017-12-13 $48.57 $48.82 $48.05 $48.09 $40.63 1,155,341
2017-12-12 $48.78 $48.83 $48.35 $48.48 $40.96 601,733
2017-12-11 $48.91 $48.91 $48.25 $48.45 $40.93 358,130
2017-12-08 $49.42 $49.42 $48.61 $48.91 $41.32 543,650
2017-12-07 $48.77 $49.46 $48.64 $48.98 $41.38 1,011,471
2017-12-06 $49.06 $49.42 $48.82 $48.89 $41.30 629,226
2017-12-05 $50.19 $50.26 $49.17 $49.22 $41.58 675,056
2017-12-04 $50.74 $51.09 $50.02 $50.13 $42.35 582,665
2017-12-01 $49.71 $49.79 $47.87 $49.61 $41.91 721,734
2017-11-30 $50.25 $50.50 $49.38 $49.63 $41.93 773,157
2017-11-29 $48.62 $49.99 $48.62 $49.94 $42.19 827,129
2017-11-28 $46.52 $48.17 $46.52 $48.14 $40.67 551,383
2017-11-27 $46.49 $46.90 $46.39 $46.56 $39.33 648,088
2017-11-24 $46.96 $46.96 $46.42 $46.44 $39.23 380,507
2017-11-22 $47.06 $47.15 $46.73 $46.75 $39.49 330,848
2017-11-21 $47.03 $47.11 $46.59 $46.91 $39.63 636,697
2017-11-20 $46.51 $46.94 $46.33 $46.94 $39.65 395,176
2017-11-17 $46.04 $46.47 $45.89 $46.39 $39.19 522,803
2017-11-16 $46.68 $46.68 $46.22 $46.25 $39.07 533,802
2017-11-15 $45.50 $46.45 $45.50 $46.18 $39.01 464,485
2017-11-14 $45.37 $46.23 $45.37 $46.21 $39.04 612,865
2017-11-13 $44.72 $45.83 $44.60 $45.65 $38.56 608,079
2017-11-10 $45.17 $45.37 $44.99 $45.03 $38.04 545,520
2017-11-09 $45.43 $45.71 $44.72 $45.11 $38.11 618,392
2017-11-08 $45.51 $45.69 $44.96 $45.66 $38.57 628,237
2017-11-07 $46.89 $47.03 $45.54 $45.61 $38.53 621,503
2017-11-06 $46.84 $47.07 $46.81 $46.95 $39.66 465,468
2017-11-03 $46.96 $47.15 $46.75 $47.08 $39.77 464,559
2017-11-02 $46.53 $47.18 $46.30 $47.04 $39.74 819,674
2017-11-01 $47.02 $47.26 $46.40 $46.64 $39.40 662,080
2017-10-31 $46.69 $47.19 $46.58 $46.85 $39.58 645,791
2017-10-30 $46.83 $47.13 $46.52 $46.74 $39.49 568,985
2017-10-27 $46.90 $47.28 $46.80 $47.17 $39.85 448,993
2017-10-26 $46.77 $47.23 $46.77 $47.09 $39.78 608,393
2017-10-25 $47.13 $47.29 $46.35 $46.60 $39.37 721,095
2017-10-24 $46.90 $47.38 $46.87 $47.06 $39.76 632,834
2017-10-23 $47.21 $47.38 $46.71 $46.80 $39.54 613,704
2017-10-20 $47.30 $47.67 $47.13 $47.30 $39.96 714,495
2017-10-19 $46.10 $46.81 $46.10 $46.76 $39.50 1,580,254
2017-10-18 $46.36 $46.96 $46.20 $46.45 $39.24 905,211
2017-10-17 $45.50 $46.21 $44.98 $45.86 $38.74 1,385,448
2017-10-16 $46.73 $46.92 $46.48 $46.65 $39.41 943,586
2017-10-13 $46.65 $47.00 $46.24 $46.64 $39.40 581,249
2017-10-12 $47.18 $47.25 $46.76 $46.86 $39.59 410,239
2017-10-11 $47.05 $47.25 $46.67 $47.11 $39.80 500,668
2017-10-10 $46.87 $47.11 $46.64 $47.11 $39.80 719,318
2017-10-09 $47.12 $47.12 $46.43 $46.60 $39.37 409,791
2017-10-06 $47.12 $47.32 $46.74 $46.82 $39.55 717,875
2017-10-05 $46.31 $46.96 $46.16 $46.92 $39.64 499,611
2017-10-04 $46.19 $46.56 $46.02 $46.17 $39.00 737,493
2017-10-03 $46.50 $46.50 $45.85 $46.28 $39.10 637,319
2017-10-02 $46.08 $46.48 $45.85 $46.48 $39.27 1,112,695
2017-09-29 $45.52 $46.42 $45.50 $46.06 $38.91 665,239
2017-09-28 $45.35 $45.60 $45.04 $45.57 $38.50 586,306
2017-09-27 $45.00 $45.46 $44.72 $45.28 $38.25 893,650
2017-09-26 $44.39 $44.52 $44.19 $44.37 $37.48 1,012,789
2017-09-25 $43.86 $44.39 $43.68 $44.20 $37.34 832,299
2017-09-22 $43.62 $44.01 $43.57 $43.95 $37.13 381,660
2017-09-21 $43.91 $44.10 $43.71 $43.78 $36.98 684,573
2017-09-20 $43.46 $44.06 $43.15 $43.92 $37.10 842,857
2017-09-19 $43.50 $43.94 $43.47 $43.56 $36.67 700,292
2017-09-18 $43.13 $43.73 $43.13 $43.56 $36.67 679,482
2017-09-15 $42.72 $43.09 $42.67 $43.02 $36.22 909,244
2017-09-14 $43.29 $43.52 $42.70 $42.75 $35.99 598,806
2017-09-13 $43.10 $43.39 $43.00 $43.27 $36.43 530,641
2017-09-12 $42.76 $43.29 $42.73 $43.15 $36.33 770,753
2017-09-11 $41.80 $42.74 $41.70 $42.57 $35.84 1,234,941
2017-09-08 $40.49 $41.30 $40.44 $41.18 $34.67 1,292,779
2017-09-07 $41.13 $41.25 $40.27 $40.52 $34.11 772,293
2017-09-06 $41.36 $41.58 $41.04 $41.17 $34.66 1,298,595
2017-09-05 $42.04 $42.17 $40.95 $41.08 $34.59 1,018,572
2017-09-01 $42.19 $42.62 $42.19 $42.41 $35.71 314,442
2017-08-31 $42.31 $42.33 $42.05 $42.12 $35.46 458,404
2017-08-30 $41.96 $42.39 $41.83 $42.09 $35.44 537,589
2017-08-29 $41.39 $42.00 $41.31 $41.92 $35.29 577,172
2017-08-28 $42.41 $42.45 $41.99 $42.06 $35.41 832,544
2017-08-25 $42.06 $42.50 $42.06 $42.30 $35.61 546,995
2017-08-24 $42.09 $42.09 $41.73 $41.95 $35.32 661,900
2017-08-23 $41.45 $42.22 $41.34 $41.88 $35.26 701,875
2017-08-22 $41.74 $41.88 $41.63 $41.74 $35.14 714,378
2017-08-21 $41.51 $41.62 $41.24 $41.55 $34.98 541,312
2017-08-18 $41.51 $41.91 $41.26 $41.54 $34.97 780,161
2017-08-17 $42.65 $42.86 $41.60 $41.69 $35.10 657,595
2017-08-16 $42.95 $43.20 $42.71 $42.84 $36.07 510,245
2017-08-15 $43.41 $43.43 $42.80 $42.80 $36.03 449,868
2017-08-14 $42.66 $43.05 $42.45 $42.98 $36.19 592,829
2017-08-11 $42.25 $42.65 $41.91 $42.10 $35.44 603,832
2017-08-10 $43.05 $43.18 $42.37 $42.40 $35.70 674,113
2017-08-09 $43.42 $43.73 $43.23 $43.38 $36.52 648,024
2017-08-08 $43.68 $44.45 $43.61 $43.93 $36.99 522,240
2017-08-07 $43.53 $44.04 $43.36 $43.71 $36.80 909,954
2017-08-04 $43.66 $44.02 $43.39 $43.51 $36.63 1,367,882
2017-08-03 $43.85 $44.03 $43.22 $43.34 $36.49 1,251,663
2017-08-02 $43.76 $43.99 $43.46 $43.89 $36.95 1,116,467
2017-08-01 $43.82 $43.82 $43.39 $43.75 $36.83 737,615
2017-07-31 $43.29 $43.71 $43.19 $43.48 $36.61 592,962
2017-07-28 $43.44 $43.47 $42.89 $43.08 $36.27 922,197
2017-07-27 $43.53 $43.87 $43.29 $43.49 $36.61 668,886
2017-07-26 $44.40 $44.40 $43.35 $43.46 $36.59 1,262,064
2017-07-25 $44.80 $44.80 $44.19 $44.40 $37.38 1,257,366
2017-07-24 $43.46 $43.98 $43.46 $43.93 $36.99 891,535
2017-07-21 $43.72 $43.91 $43.26 $43.45 $36.58 691,393
2017-07-20 $44.25 $44.28 $43.71 $43.82 $36.89 764,309
2017-07-19 $44.81 $44.90 $44.00 $44.01 $37.05 1,397,689
2017-07-18 $44.10 $44.88 $43.84 $44.57 $37.52 1,445,675
2017-07-17 $44.47 $45.12 $44.21 $44.88 $37.78 1,272,876
2017-07-14 $43.88 $44.70 $43.81 $44.46 $37.43 495,749
2017-07-13 $44.91 $45.05 $44.46 $44.67 $37.61 815,133
2017-07-12 $44.59 $45.05 $44.48 $44.78 $37.70 549,280
2017-07-11 $44.94 $45.08 $44.57 $44.85 $37.76 666,732
2017-07-10 $44.70 $45.13 $44.62 $44.94 $37.84 678,464
2017-07-07 $44.90 $45.18 $44.44 $45.00 $37.89 457,001
2017-07-06 $45.13 $45.32 $44.62 $44.68 $37.62 670,057
2017-07-05 $45.29 $45.35 $44.58 $45.01 $37.89 663,791
2017-07-03 $44.46 $45.38 $44.41 $45.00 $37.89 348,523
2017-06-30 $44.57 $44.59 $43.95 $44.24 $37.25 541,092
2017-06-29 $44.59 $44.76 $43.68 $44.41 $37.39 915,202
2017-06-28 $43.26 $43.70 $43.12 $43.36 $36.51 930,203
2017-06-27 $42.85 $43.20 $42.52 $42.85 $36.08 720,726
2017-06-26 $42.44 $42.85 $41.95 $42.50 $35.78 823,439
2017-06-23 $42.92 $42.95 $42.06 $42.27 $35.59 929,714
2017-06-22 $42.51 $42.66 $42.11 $42.55 $35.82 632,923
2017-06-21 $43.12 $43.18 $42.46 $42.73 $35.97 616,522
2017-06-20 $43.31 $43.45 $42.99 $43.00 $36.20 407,493
2017-06-19 $43.74 $44.12 $43.35 $43.56 $36.67 395,848
2017-06-16 $43.73 $43.73 $43.31 $43.45 $36.58 1,756,015
2017-06-15 $43.50 $44.17 $43.49 $43.82 $36.89 484,844
2017-06-14 $43.40 $44.01 $43.04 $43.88 $36.94 984,284
2017-06-13 $44.16 $44.39 $43.90 $44.14 $37.16 783,703
2017-06-12 $43.71 $44.61 $43.56 $44.00 $36.92 1,343,389
2017-06-09 $43.13 $44.10 $42.99 $43.70 $36.67 803,129
2017-06-08 $41.04 $43.23 $40.83 $42.71 $35.84 963,609
2017-06-07 $41.04 $41.41 $40.91 $41.09 $34.48 676,829
2017-06-06 $40.93 $41.12 $40.63 $40.90 $34.32 1,182,700
2017-06-05 $41.33 $41.83 $41.18 $41.35 $34.70 524,012
2017-06-02 $41.01 $41.65 $40.79 $41.23 $34.59 763,655
2017-06-01 $41.19 $41.50 $40.48 $41.50 $34.82 762,953
2017-05-31 $41.32 $41.34 $40.21 $40.88 $34.30 815,583
2017-05-30 $41.13 $41.39 $40.76 $41.21 $34.58 740,514
2017-05-26 $41.79 $41.89 $41.45 $41.50 $34.82 428,323
2017-05-25 $41.82 $42.19 $41.68 $41.85 $35.11 499,292
2017-05-24 $42.13 $42.39 $41.58 $41.76 $35.04 626,509
2017-05-23 $41.58 $42.35 $41.35 $42.06 $35.29 568,377
2017-05-22 $41.37 $41.58 $40.85 $41.48 $34.80 681,104
2017-05-19 $41.18 $41.59 $41.13 $41.22 $34.59 522,981
2017-05-18 $40.48 $41.28 $40.30 $41.14 $34.52 1,061,835
2017-05-17 $41.08 $41.53 $40.08 $40.54 $34.02 753,411
2017-05-16 $42.28 $42.48 $41.83 $42.31 $35.50 609,007
2017-05-15 $42.30 $42.41 $42.08 $42.26 $35.46 818,277
2017-05-12 $41.47 $42.05 $41.23 $42.05 $35.28 696,686
2017-05-11 $42.40 $42.41 $41.37 $41.87 $35.13 892,151
2017-05-10 $41.95 $42.29 $41.74 $42.09 $35.32 660,376
2017-05-09 $42.57 $42.75 $41.88 $42.08 $35.31 514,505
2017-05-08 $42.45 $42.56 $42.07 $42.45 $35.62 781,904
2017-05-05 $42.90 $43.06 $42.25 $42.44 $35.61 536,801
2017-05-04 $43.17 $43.33 $42.71 $42.78 $35.89 573,464
2017-05-03 $41.95 $42.72 $41.67 $42.67 $35.80 773,083
2017-05-02 $42.59 $42.80 $41.98 $42.15 $35.37 610,626
2017-05-01 $42.07 $42.86 $41.64 $42.60 $35.74 814,750
2017-04-28 $42.63 $42.81 $41.77 $41.80 $35.07 567,470
2017-04-27 $43.27 $43.34 $42.42 $42.61 $35.75 600,989
2017-04-26 $42.62 $43.65 $42.38 $43.13 $36.19 875,622
2017-04-25 $43.32 $43.32 $42.60 $42.61 $35.75 980,143
2017-04-24 $42.95 $43.43 $42.55 $42.66 $35.79 850,002
2017-04-21 $41.95 $42.25 $41.60 $41.89 $35.15 463,256
2017-04-20 $41.66 $42.20 $41.61 $42.11 $35.33 564,017
2017-04-19 $41.33 $41.90 $41.05 $41.38 $34.72 865,100
2017-04-18 $40.00 $41.86 $39.95 $40.93 $34.34 1,727,940
2017-04-17 $39.21 $39.93 $39.07 $39.91 $33.49 577,671
2017-04-13 $39.67 $40.01 $39.09 $39.11 $32.82 541,311
2017-04-12 $40.61 $40.72 $39.91 $39.98 $33.55 423,493
2017-04-11 $40.02 $40.65 $39.92 $40.65 $34.11 593,185
2017-04-10 $40.50 $40.99 $40.09 $40.27 $33.79 426,843
2017-04-07 $40.32 $40.89 $40.26 $40.65 $34.11 523,590
2017-04-06 $40.21 $40.89 $39.95 $40.79 $34.23 434,970
2017-04-05 $41.47 $41.69 $40.24 $40.32 $33.83 725,301
2017-04-04 $40.60 $41.11 $40.60 $40.97 $34.38 723,399
2017-04-03 $41.04 $41.21 $40.27 $40.82 $34.25 537,714
2017-03-31 $41.24 $41.45 $40.98 $41.02 $34.42 682,613
2017-03-30 $39.83 $41.56 $39.82 $41.38 $34.72 1,008,744
2017-03-29 $39.91 $40.18 $39.66 $39.84 $33.43 417,946
2017-03-28 $39.19 $40.23 $39.17 $40.01 $33.57 450,135
2017-03-27 $38.29 $39.47 $37.95 $39.41 $33.07 608,345
2017-03-24 $39.63 $39.83 $39.14 $39.48 $33.13 482,298
2017-03-23 $39.04 $39.95 $38.91 $39.44 $33.09 745,937
2017-03-22 $38.83 $39.44 $38.33 $39.15 $32.85 1,162,489
2017-03-21 $41.98 $42.20 $39.20 $39.27 $32.95 1,188,162
2017-03-20 $41.80 $41.94 $41.53 $41.62 $34.92 548,277
2017-03-17 $41.90 $42.15 $41.59 $42.04 $35.27 1,405,918
2017-03-16 $41.89 $42.12 $41.68 $41.87 $35.13 819,478
2017-03-15 $42.27 $42.43 $41.37 $41.53 $34.85 725,154
2017-03-14 $41.91 $42.11 $41.32 $42.07 $35.30 442,051
2017-03-13 $42.25 $42.53 $42.05 $42.20 $35.28 860,013
2017-03-10 $42.96 $43.04 $42.02 $42.24 $35.32 646,233
2017-03-09 $42.65 $42.85 $42.38 $42.60 $35.62 580,739
2017-03-08 $43.39 $43.50 $42.44 $42.46 $35.50 586,297
2017-03-07 $43.05 $43.23 $42.77 $42.86 $35.83 459,758
2017-03-06 $43.06 $43.29 $42.68 $43.10 $36.04 845,064
2017-03-03 $43.14 $43.44 $42.87 $43.33 $36.23 607,191
2017-03-02 $44.09 $44.09 $42.82 $42.85 $35.83 661,534
2017-03-01 $42.97 $43.90 $42.92 $43.74 $36.57 852,896
2017-02-28 $42.34 $42.62 $42.08 $42.22 $35.30 664,751
2017-02-27 $42.21 $42.70 $42.21 $42.69 $35.69 563,619
2017-02-24 $41.86 $42.44 $41.65 $42.23 $35.31 333,698
2017-02-23 $42.73 $42.92 $42.23 $42.61 $35.63 425,758
2017-02-22 $42.41 $43.18 $42.35 $42.84 $35.82 1,386,097
2017-02-21 $42.61 $42.94 $42.39 $42.65 $35.66 532,274
2017-02-17 $41.93 $42.39 $41.70 $42.39 $35.44 658,820
2017-02-16 $42.51 $42.64 $42.20 $42.39 $35.44 584,523
2017-02-15 $43.00 $43.00 $42.52 $42.62 $35.63 725,415
2017-02-14 $42.00 $42.73 $41.83 $42.66 $35.67 888,737
2017-02-13 $41.96 $42.41 $41.94 $41.99 $35.11 579,252
2017-02-10 $41.92 $42.03 $41.56 $41.77 $34.92 558,438
2017-02-09 $41.39 $41.86 $41.19 $41.61 $34.79 521,277
2017-02-08 $41.19 $41.31 $40.75 $41.17 $34.42 533,241
2017-02-07 $41.87 $41.98 $41.32 $41.50 $34.70 587,342
2017-02-06 $41.83 $42.27 $41.72 $41.73 $34.89 491,647
2017-02-03 $41.83 $42.32 $41.50 $42.26 $35.33 564,068
2017-02-02 $41.20 $41.59 $40.85 $41.05 $34.32 851,148
2017-02-01 $42.38 $42.69 $41.32 $41.40 $34.61 952,459
2017-01-31 $41.70 $42.20 $41.40 $41.68 $34.85 726,139
2017-01-30 $41.95 $42.02 $41.40 $41.98 $35.10 588,880
2017-01-27 $42.68 $42.88 $42.25 $42.32 $35.38 493,315
2017-01-26 $42.69 $42.94 $42.41 $42.79 $35.78 838,845
2017-01-25 $42.16 $42.71 $42.11 $42.66 $35.67 867,639
2017-01-24 $41.27 $41.89 $41.05 $41.73 $34.89 680,917
2017-01-23 $41.03 $41.42 $40.72 $41.07 $34.34 566,506
2017-01-20 $41.15 $41.68 $41.12 $41.30 $34.53 503,768
2017-01-19 $41.34 $41.50 $40.74 $41.01 $34.29 685,924
2017-01-18 $40.90 $41.26 $40.31 $41.21 $34.45 1,250,826
2017-01-17 $41.15 $41.35 $40.20 $40.31 $33.70 1,457,530
2017-01-13 $41.68 $42.48 $41.65 $41.88 $35.01 942,623
2017-01-12 $41.88 $41.90 $40.86 $41.29 $34.52 800,235
2017-01-11 $41.89 $42.20 $41.51 $42.19 $35.27 1,176,740
2017-01-10 $41.33 $42.03 $41.26 $41.92 $35.05 1,021,104
2017-01-09 $41.27 $41.38 $40.89 $41.29 $34.52 931,950
2017-01-06 $41.69 $41.84 $41.26 $41.64 $34.81 836,238
2017-01-05 $41.84 $42.07 $41.05 $41.42 $34.63 985,542
2017-01-04 $41.29 $42.05 $41.28 $42.01 $35.12 874,008
2017-01-03 $41.68 $41.92 $40.74 $41.18 $34.43 1,011,700
2016-12-30 $41.11 $41.26 $40.85 $41.08 $34.35 747,629
2016-12-29 $41.33 $41.64 $40.86 $41.06 $34.33 519,661
2016-12-28 $41.83 $41.83 $41.29 $41.37 $34.59 512,482
2016-12-27 $41.75 $41.80 $41.47 $41.78 $34.93 495,651
2016-12-23 $41.51 $41.73 $41.43 $41.65 $34.82 283,859
2016-12-22 $41.53 $41.74 $41.33 $41.60 $34.78 455,544
2016-12-21 $41.58 $41.71 $41.22 $41.54 $34.73 650,074
2016-12-20 $41.33 $41.49 $41.13 $41.47 $34.67 579,770
2016-12-19 $40.55 $40.94 $40.17 $40.92 $34.21 693,194
2016-12-16 $41.07 $41.69 $40.45 $40.62 $33.96 2,957,678
2016-12-15 $40.85 $41.21 $40.57 $41.02 $34.30 973,479
2016-12-14 $39.52 $41.24 $39.52 $40.52 $33.88 1,220,012
2016-12-13 $40.59 $40.82 $40.14 $40.64 $33.98 944,977
2016-12-12 $41.28 $41.63 $40.49 $40.55 $33.80 914,637
2016-12-09 $41.36 $41.54 $40.87 $41.42 $34.53 896,797
2016-12-08 $41.71 $41.72 $40.20 $41.49 $34.59 1,085,956
2016-12-07 $40.33 $40.75 $40.15 $40.69 $33.92 627,743
2016-12-06 $40.35 $40.35 $39.71 $40.30 $33.59 952,556
2016-12-05 $39.68 $39.86 $39.41 $39.62 $33.03 756,853
2016-12-02 $39.24 $39.41 $39.00 $39.17 $32.65 868,043
2016-12-01 $39.12 $39.49 $38.96 $39.43 $32.87 763,172
2016-11-30 $39.01 $39.18 $38.65 $38.71 $32.27 1,170,835
2016-11-29 $38.37 $38.83 $38.32 $38.54 $32.13 839,309
2016-11-28 $38.21 $39.17 $38.21 $38.48 $32.08 738,085
2016-11-25 $39.14 $39.23 $38.87 $39.22 $32.69 289,436