UDR Inc (UDR) Exchange: NYSE

Data as of March 28, 2024

$36.88 ($-0.28) -0.75%

UDR Inc - Daily Information
Click for more stock information on UDR Inc.
Daily Information Data
Date March 28, 2024
Open $37.28
Previous Close $36.88
High $37.35
Low $36.75
Adjusted Open $37.28
Previous Adjusted Close $36.88
Adjusted High $37.35
Adjusted Low $36.75

About UDR Inc (UDR)

UDR Inc is a real estate investment trust that specializes in multifamily investments. Founded in 1972, UDR has grown steadily to become a leader in the development, acquisition, and management of multifamily housing. UDR has a strong track record of driving consistent shareholder returns through disciplined capital recycling, disciplined capital expansion and a focus on sound underwriting. As of March 2021, UDR owns and operates over 65,000 apartment homes across the United States in 102 markets with an estimated population of more than 24 million residents. UDR, which is traded on the New York Stock Exchange, has more than 3,000 employees who bring a deep understanding of the multifamily industry to their work. Additionally, UDR boasts an impressive roster of more than 900 third-party service providers spread across the country, making UDR one of the most highly connected real estate companies in the industry.

Historical Stock Data for UDR Inc (UDR)

Date Open High Low Close Adj.Close Volume
2024-03-25 $37.28 $37.35 $36.75 $36.88 $36.88 1,116,504
2024-03-22 $37.66 $37.71 $37.02 $37.16 $37.16 1,636,998
2024-03-21 $37.16 $38.00 $37.16 $37.61 $37.61 2,290,717
2024-03-20 $36.55 $37.14 $36.39 $37.06 $37.06 1,927,790
2024-03-19 $36.87 $37.00 $36.41 $36.73 $36.73 1,639,871
2024-03-18 $37.19 $37.31 $36.74 $36.81 $36.81 1,752,442
2024-03-15 $36.21 $37.19 $36.21 $37.17 $37.17 3,888,232
2024-03-14 $37.21 $37.28 $36.11 $36.67 $36.67 2,578,468
2024-03-13 $37.02 $37.77 $37.00 $37.40 $37.40 2,528,553
2024-03-12 $37.80 $37.99 $36.98 $37.08 $37.08 3,563,926
2024-03-11 $38.10 $38.28 $37.69 $37.84 $37.84 2,758,955
2024-03-08 $38.03 $38.19 $37.78 $38.10 $38.10 2,665,141
2024-03-07 $37.38 $37.77 $37.26 $37.69 $37.69 2,447,405
2024-03-06 $37.48 $37.51 $37.07 $37.25 $37.25 3,808,348
2024-03-05 $37.16 $37.50 $36.97 $37.16 $37.16 2,998,893
2024-03-04 $36.26 $37.41 $36.24 $37.28 $37.28 3,893,796
2024-03-01 $35.38 $35.96 $34.99 $35.94 $35.94 3,320,568
2024-02-29 $35.76 $35.95 $35.32 $35.50 $35.50 4,277,409
2024-02-28 $34.76 $35.83 $34.76 $35.41 $35.41 2,435,869
2024-02-27 $35.33 $35.66 $34.90 $35.08 $35.08 3,057,982
2024-02-26 $35.70 $35.88 $34.96 $35.02 $35.02 1,782,189
2024-02-23 $36.13 $36.21 $35.84 $35.85 $35.85 1,707,980
2024-02-22 $36.45 $36.45 $36.10 $36.15 $36.15 2,666,624
2024-02-21 $35.85 $36.33 $35.66 $36.30 $36.30 2,890,146
2024-02-20 $35.76 $36.01 $35.54 $35.80 $35.80 2,269,820
2024-02-16 $35.62 $36.27 $35.43 $36.08 $36.08 2,831,213
2024-02-15 $35.18 $36.09 $35.09 $36.05 $36.05 2,712,411
2024-02-14 $34.70 $35.04 $34.61 $34.87 $34.87 3,178,173
2024-02-13 $34.79 $34.86 $34.19 $34.62 $34.62 2,893,944
2024-02-12 $35.43 $35.74 $35.34 $35.57 $35.57 2,352,248
2024-02-09 $35.41 $35.68 $35.26 $35.37 $35.37 3,274,161
2024-02-08 $35.21 $35.58 $34.88 $35.49 $35.49 3,538,544
2024-02-07 $35.35 $35.60 $34.44 $35.32 $35.32 5,196,024
2024-02-06 $35.42 $35.93 $35.33 $35.56 $35.56 3,481,893
2024-02-05 $35.87 $35.87 $35.39 $35.43 $35.43 2,358,663
2024-02-02 $36.18 $36.52 $35.54 $36.31 $36.31 3,557,347
2024-02-01 $35.80 $36.54 $35.38 $36.51 $36.51 3,461,027
2024-01-31 $36.73 $36.95 $35.87 $36.02 $36.02 5,522,893
2024-01-30 $36.40 $36.73 $36.16 $36.48 $36.48 4,547,611
2024-01-29 $36.65 $37.07 $36.47 $36.74 $36.74 2,415,437
2024-01-26 $36.62 $36.76 $36.18 $36.69 $36.69 3,296,990
2024-01-25 $37.08 $37.32 $36.37 $36.53 $36.53 3,173,807
2024-01-24 $37.80 $37.80 $36.68 $36.71 $36.71 3,482,310
2024-01-23 $37.93 $38.12 $37.37 $37.49 $37.49 3,233,959
2024-01-22 $37.68 $38.12 $37.68 $37.84 $37.84 3,655,143
2024-01-19 $37.27 $37.83 $37.04 $37.61 $37.61 3,623,786
2024-01-18 $37.44 $37.74 $36.94 $37.21 $37.21 5,791,830
2024-01-17 $37.70 $38.34 $36.95 $37.49 $37.49 3,022,714
2024-01-16 $38.45 $38.62 $38.16 $38.34 $38.34 3,550,592
2024-01-12 $38.91 $39.10 $38.32 $38.59 $38.59 2,967,621
2024-01-11 $37.93 $38.63 $37.66 $38.50 $38.50 3,218,284
2024-01-10 $38.32 $38.44 $38.10 $38.22 $38.22 2,591,856
2024-01-09 $37.75 $38.32 $37.54 $38.13 $38.13 3,237,070
2024-01-08 $37.75 $38.73 $37.65 $38.59 $38.17 2,676,038
2024-01-05 $37.54 $38.06 $37.32 $37.82 $37.82 2,954,930
2024-01-04 $37.62 $38.18 $37.44 $37.86 $37.86 2,130,339
2024-01-03 $38.30 $38.32 $37.58 $37.66 $37.66 2,475,799
2024-01-02 $38.23 $38.86 $38.00 $38.64 $38.64 2,721,122
2023-12-29 $38.62 $38.83 $38.27 $38.29 $38.29 2,300,148
2023-12-28 $38.11 $38.78 $38.07 $38.77 $38.77 1,938,995
2023-12-27 $37.94 $38.37 $37.81 $38.33 $38.33 1,875,200
2023-12-26 $37.69 $38.15 $37.64 $37.97 $37.97 1,478,658
2023-12-22 $37.50 $37.93 $37.42 $37.65 $37.65 2,838,408
2023-12-21 $37.31 $37.42 $36.87 $37.28 $37.28 2,664,888
2023-12-20 $37.52 $37.73 $36.99 $37.04 $37.04 2,252,854
2023-12-19 $37.96 $38.10 $37.45 $37.62 $37.62 3,158,873
2023-12-18 $37.83 $37.90 $37.45 $37.81 $37.81 3,607,263
2023-12-15 $38.08 $38.18 $37.26 $37.64 $37.64 5,593,813
2023-12-14 $37.91 $38.84 $37.78 $38.35 $38.35 3,890,668
2023-12-13 $35.57 $37.31 $35.45 $37.12 $37.12 3,643,054
2023-12-12 $35.02 $35.55 $34.68 $35.45 $35.45 2,692,765
2023-12-11 $35.15 $35.28 $34.77 $34.98 $34.98 3,668,436
2023-12-08 $34.84 $35.37 $34.69 $35.37 $35.37 4,831,698
2023-12-07 $34.61 $35.19 $34.26 $35.00 $35.00 3,604,558
2023-12-06 $34.67 $35.08 $34.50 $34.67 $34.67 2,944,660
2023-12-05 $34.40 $34.59 $33.99 $34.54 $34.54 3,855,810
2023-12-04 $34.07 $34.66 $33.99 $34.61 $34.61 2,270,695
2023-12-01 $33.46 $34.54 $33.33 $34.40 $34.40 2,270,536
2023-11-30 $33.34 $33.43 $33.02 $33.40 $33.40 4,315,075
2023-11-29 $33.83 $34.13 $33.21 $33.29 $33.29 3,025,307
2023-11-28 $33.13 $33.55 $32.85 $33.45 $33.45 2,964,092
2023-11-27 $33.28 $33.46 $33.09 $33.28 $33.28 2,672,119
2023-11-24 $33.09 $33.36 $32.87 $33.35 $33.35 720,693
2023-11-22 $33.22 $33.27 $32.95 $33.13 $33.13 2,312,469
2023-11-21 $33.28 $33.49 $32.70 $32.80 $32.80 2,799,952
2023-11-20 $32.76 $33.26 $32.37 $33.25 $33.25 3,790,658
2023-11-17 $33.46 $33.51 $32.58 $32.82 $32.82 3,165,324
2023-11-16 $33.49 $33.58 $32.97 $33.00 $33.00 2,348,536
2023-11-15 $33.59 $33.88 $33.24 $33.36 $33.36 2,796,932
2023-11-14 $33.20 $34.23 $33.03 $33.68 $33.68 3,510,473
2023-11-13 $32.46 $32.55 $31.94 $32.16 $32.16 2,043,842
2023-11-10 $32.26 $32.76 $31.87 $32.76 $32.76 2,657,068
2023-11-09 $32.83 $32.89 $31.97 $31.99 $31.99 2,979,434
2023-11-08 $32.31 $32.79 $32.22 $32.74 $32.74 2,163,241
2023-11-07 $32.51 $32.51 $32.01 $32.12 $32.12 1,906,634
2023-11-06 $33.09 $33.15 $32.25 $32.52 $32.52 2,272,243
2023-11-03 $32.96 $33.80 $32.90 $33.27 $33.27 2,626,991
2023-11-02 $32.02 $32.70 $31.75 $32.26 $32.26 4,029,993
2023-11-01 $31.76 $31.86 $30.95 $31.41 $31.41 4,160,147
2023-10-31 $31.22 $32.12 $31.21 $31.81 $31.81 5,111,833
2023-10-30 $31.88 $32.08 $31.13 $31.62 $31.62 4,785,846
2023-10-27 $32.57 $33.15 $31.22 $31.56 $31.56 7,934,061
2023-10-26 $34.05 $34.29 $33.40 $33.59 $33.59 3,874,969
2023-10-25 $34.48 $34.67 $33.93 $33.99 $33.99 2,212,056
2023-10-24 $34.23 $34.86 $34.16 $34.72 $34.72 2,797,393
2023-10-23 $34.58 $34.84 $34.10 $34.14 $34.14 3,356,058
2023-10-20 $35.47 $35.56 $34.68 $34.70 $34.70 3,203,776
2023-10-19 $35.63 $36.01 $35.17 $35.19 $35.19 3,649,473
2023-10-18 $36.22 $36.33 $35.74 $35.81 $35.81 1,309,547
2023-10-17 $36.01 $36.65 $36.01 $36.42 $36.42 2,168,907
2023-10-16 $36.28 $36.52 $35.77 $36.23 $36.23 1,842,866
2023-10-13 $36.54 $36.68 $36.02 $36.15 $36.15 1,715,779
2023-10-12 $36.68 $36.69 $36.30 $36.42 $36.42 1,489,382
2023-10-11 $36.41 $36.87 $36.34 $36.81 $36.81 1,585,844
2023-10-10 $36.45 $36.91 $36.14 $36.16 $36.16 2,076,436
2023-10-09 $35.48 $36.56 $35.48 $36.52 $36.52 2,241,393
2023-10-06 $35.07 $36.15 $34.77 $35.79 $35.79 2,171,305
2023-10-05 $35.39 $35.74 $35.10 $35.72 $35.31 1,884,793
2023-10-04 $35.07 $35.43 $34.62 $35.37 $34.96 2,138,758
2023-10-03 $35.03 $35.28 $34.65 $34.81 $34.41 1,740,789
2023-10-02 $35.54 $35.72 $35.01 $35.14 $34.73 2,510,183
2023-09-29 $36.18 $36.35 $35.37 $35.67 $35.26 2,829,402
2023-09-28 $35.48 $35.89 $35.37 $35.67 $35.26 1,631,982
2023-09-27 $35.85 $36.09 $35.25 $35.39 $35.39 2,088,110
2023-09-26 $35.58 $35.94 $35.53 $35.71 $35.71 1,694,966
2023-09-25 $36.01 $36.26 $35.89 $36.00 $36.00 1,528,339
2023-09-22 $36.72 $36.80 $36.18 $36.23 $36.23 1,650,031
2023-09-21 $37.72 $37.72 $36.70 $36.70 $36.70 2,443,916
2023-09-20 $38.15 $38.33 $37.89 $37.93 $37.93 1,366,353
2023-09-19 $37.85 $38.06 $37.72 $37.83 $37.83 1,644,893
2023-09-18 $38.28 $38.28 $37.52 $37.94 $37.94 1,825,738
2023-09-15 $38.25 $38.57 $38.02 $38.23 $38.23 5,794,697
2023-09-14 $38.58 $38.87 $38.31 $38.44 $38.44 2,458,089
2023-09-13 $38.86 $38.92 $38.06 $38.22 $38.22 2,011,896
2023-09-12 $38.40 $38.80 $37.99 $38.73 $38.73 2,546,311
2023-09-11 $38.69 $38.77 $38.24 $38.53 $38.53 1,305,725
2023-09-08 $39.26 $39.29 $38.46 $38.66 $38.66 2,137,356
2023-09-07 $38.97 $39.44 $38.77 $39.12 $39.12 1,859,561
2023-09-06 $39.33 $39.43 $38.88 $39.07 $39.07 1,436,961
2023-09-05 $39.72 $39.99 $39.40 $39.42 $39.42 2,026,462
2023-09-01 $40.07 $40.19 $39.61 $39.73 $39.73 1,979,391
2023-08-31 $40.34 $40.34 $39.86 $39.90 $39.90 3,142,776
2023-08-30 $40.14 $40.46 $39.93 $40.26 $40.26 2,248,522
2023-08-29 $39.54 $39.78 $39.29 $39.76 $39.76 1,493,859
2023-08-28 $39.38 $39.81 $39.38 $39.46 $39.46 1,253,688
2023-08-25 $38.89 $39.50 $38.86 $39.17 $39.17 2,683,858
2023-08-24 $38.87 $39.47 $38.71 $38.72 $38.72 2,266,030
2023-08-23 $38.41 $38.86 $38.21 $38.84 $38.84 1,350,653
2023-08-22 $38.34 $38.50 $38.07 $38.18 $38.18 1,423,331
2023-08-21 $38.28 $38.34 $37.74 $38.09 $38.09 1,753,927
2023-08-18 $38.16 $38.70 $38.16 $38.41 $38.41 1,893,604
2023-08-17 $38.22 $38.91 $38.22 $38.45 $38.45 2,143,329
2023-08-16 $38.28 $38.43 $37.91 $38.20 $38.20 2,716,217
2023-08-15 $38.64 $38.81 $38.24 $38.37 $38.37 2,142,035
2023-08-14 $39.62 $39.65 $38.80 $39.03 $39.03 2,369,695
2023-08-11 $39.38 $39.78 $39.30 $39.69 $39.69 1,969,207
2023-08-10 $39.58 $40.31 $39.34 $39.45 $39.45 2,611,389
2023-08-09 $39.50 $39.67 $39.15 $39.41 $39.41 2,040,688
2023-08-08 $40.12 $40.20 $39.45 $39.69 $39.69 2,332,140
2023-08-07 $40.19 $40.46 $39.86 $40.39 $40.39 2,112,246
2023-08-04 $40.28 $40.91 $39.97 $40.03 $40.03 2,255,920
2023-08-03 $40.35 $40.39 $39.41 $40.25 $40.25 2,620,291
2023-08-02 $40.19 $40.75 $40.19 $40.47 $40.47 2,319,044
2023-08-01 $40.63 $41.03 $40.40 $40.50 $40.50 2,198,699
2023-07-31 $40.34 $41.08 $40.27 $40.88 $40.88 3,209,810
2023-07-28 $41.01 $41.06 $40.06 $40.24 $40.24 2,359,974
2023-07-27 $42.00 $42.54 $40.31 $40.61 $40.61 3,656,557
2023-07-26 $42.26 $42.75 $42.02 $42.51 $42.51 1,997,576
2023-07-25 $43.02 $43.21 $42.21 $42.25 $42.25 2,135,293
2023-07-24 $43.40 $43.67 $43.14 $43.23 $43.23 1,530,346
2023-07-21 $43.06 $43.61 $43.06 $43.27 $43.27 1,925,229
2023-07-20 $42.79 $43.08 $42.30 $43.08 $43.08 1,804,812
2023-07-19 $42.84 $42.97 $42.38 $42.76 $42.76 1,559,068
2023-07-18 $42.84 $42.87 $42.22 $42.41 $42.41 1,872,305
2023-07-17 $43.37 $43.44 $42.77 $42.84 $42.84 1,386,471
2023-07-14 $43.23 $43.46 $43.03 $43.37 $43.37 1,195,609
2023-07-13 $43.18 $43.43 $43.00 $43.42 $43.42 1,392,325
2023-07-12 $43.59 $44.02 $43.19 $43.19 $43.19 1,915,464
2023-07-11 $42.90 $43.35 $42.65 $43.32 $43.32 2,194,833
2023-07-10 $42.50 $42.78 $42.21 $42.71 $42.71 1,679,955
2023-07-07 $42.80 $42.89 $42.39 $42.65 $42.65 2,176,781
2023-07-06 $42.78 $43.48 $41.99 $43.35 $42.93 1,639,118
2023-07-05 $43.47 $43.92 $43.00 $43.39 $42.97 1,729,796
2023-07-03 $42.69 $43.86 $42.69 $43.66 $43.66 899,176
2023-06-30 $43.34 $43.53 $42.35 $42.96 $42.96 2,999,304
2023-06-29 $42.04 $42.90 $41.83 $42.88 $42.88 1,899,953
2023-06-28 $42.11 $42.57 $41.76 $42.18 $42.18 2,376,937
2023-06-27 $41.62 $42.36 $41.45 $42.21 $42.21 1,916,843
2023-06-26 $40.09 $41.58 $40.09 $41.49 $41.49 1,776,679
2023-06-23 $41.09 $41.17 $40.06 $40.23 $40.23 3,926,474
2023-06-22 $42.52 $42.57 $40.91 $41.21 $41.21 1,857,992
2023-06-21 $42.59 $42.76 $42.21 $42.45 $42.45 1,703,048
2023-06-20 $43.42 $43.42 $42.76 $42.89 $42.89 2,253,969
2023-06-16 $43.26 $43.66 $43.17 $43.42 $43.42 3,779,871
2023-06-15 $43.12 $43.20 $42.66 $43.03 $43.03 1,890,481
2023-06-14 $42.80 $43.28 $42.64 $43.11 $43.11 3,406,487
2023-06-13 $42.19 $42.78 $42.04 $42.62 $42.62 3,135,996
2023-06-12 $42.48 $42.70 $42.23 $42.48 $42.48 2,096,658
2023-06-09 $42.29 $42.71 $42.14 $42.55 $42.55 1,852,706
2023-06-08 $42.01 $42.29 $41.42 $42.09 $42.09 1,677,523
2023-06-07 $41.74 $42.41 $41.37 $42.24 $42.24 1,321,760
2023-06-06 $41.47 $41.59 $41.02 $41.53 $41.53 1,448,361
2023-06-05 $41.00 $41.54 $40.94 $41.19 $41.19 1,455,169
2023-06-02 $40.55 $41.49 $40.55 $41.16 $41.16 2,390,925
2023-06-01 $39.68 $40.21 $39.08 $40.09 $40.09 1,883,894
2023-05-31 $39.25 $39.72 $39.00 $39.67 $39.67 5,123,223
2023-05-30 $39.42 $39.65 $39.06 $39.20 $39.20 2,163,422
2023-05-26 $38.87 $39.33 $38.37 $39.23 $39.23 1,913,730
2023-05-25 $39.43 $39.62 $38.63 $39.00 $39.00 2,321,304
2023-05-24 $40.17 $40.17 $39.39 $39.44 $39.44 1,802,254
2023-05-23 $40.61 $40.94 $40.23 $40.24 $40.24 1,923,789
2023-05-22 $40.28 $40.89 $39.92 $40.65 $40.65 1,572,286
2023-05-19 $40.55 $40.88 $40.13 $40.34 $40.34 1,433,359
2023-05-18 $40.40 $40.63 $39.87 $40.23 $40.23 2,109,756
2023-05-17 $40.50 $40.64 $40.08 $40.54 $40.54 1,952,090
2023-05-16 $41.28 $41.31 $40.38 $40.38 $40.38 1,929,270
2023-05-15 $41.34 $41.36 $40.82 $41.25 $41.25 2,381,273
2023-05-12 $41.37 $41.43 $40.85 $41.38 $41.38 1,850,541
2023-05-11 $40.80 $41.38 $40.65 $41.35 $41.35 2,044,871
2023-05-10 $41.06 $41.37 $40.79 $41.16 $41.16 1,545,842
2023-05-09 $40.95 $41.01 $40.30 $40.75 $40.75 1,245,525
2023-05-08 $41.30 $41.57 $41.10 $41.27 $41.27 1,172,043
2023-05-05 $40.48 $41.42 $40.22 $41.33 $41.33 2,407,087
2023-05-04 $40.11 $40.60 $39.83 $40.26 $40.26 1,543,109
2023-05-03 $40.36 $40.88 $39.89 $40.19 $40.19 2,126,745
2023-05-02 $40.95 $41.14 $39.25 $40.18 $40.18 3,110,964
2023-05-01 $41.35 $41.93 $41.09 $41.22 $41.22 2,049,230
2023-04-28 $41.25 $41.84 $41.00 $41.33 $41.33 2,770,493
2023-04-27 $40.00 $41.25 $39.59 $41.09 $41.09 2,824,275
2023-04-26 $40.76 $41.29 $40.43 $40.57 $40.57 2,495,995
2023-04-25 $40.98 $41.14 $40.75 $40.86 $40.86 1,991,473
2023-04-24 $41.68 $41.75 $40.98 $41.16 $41.16 2,627,057
2023-04-21 $41.78 $41.85 $41.13 $41.53 $41.53 4,672,298
2023-04-20 $41.60 $41.66 $41.20 $41.63 $41.63 3,708,913
2023-04-19 $40.93 $41.81 $40.85 $41.63 $41.63 3,098,295
2023-04-18 $41.18 $41.39 $40.86 $41.20 $41.20 2,047,194
2023-04-17 $40.25 $41.29 $40.16 $41.27 $41.27 2,621,472
2023-04-14 $40.41 $40.49 $39.56 $40.22 $40.22 3,130,759
2023-04-13 $40.38 $40.53 $39.89 $40.20 $40.20 1,709,130
2023-04-12 $41.19 $41.26 $40.35 $40.41 $40.41 1,490,360
2023-04-11 $40.61 $41.11 $40.46 $40.75 $40.75 1,821,015
2023-04-10 $40.36 $40.71 $40.06 $40.69 $40.69 1,240,991
2023-04-06 $40.39 $40.70 $39.99 $40.68 $40.68 1,732,394
2023-04-05 $40.61 $41.03 $40.50 $40.56 $40.15 1,987,228
2023-04-04 $40.91 $41.04 $40.24 $40.78 $40.36 1,643,688
2023-04-03 $40.99 $41.61 $40.59 $40.91 $40.49 1,881,832
2023-03-31 $40.18 $41.09 $40.07 $41.06 $40.64 3,070,305
2023-03-30 $39.87 $40.28 $39.76 $39.88 $39.47 2,028,366
2023-03-29 $38.94 $39.47 $38.85 $39.39 $38.99 1,724,485
2023-03-28 $38.08 $38.57 $37.96 $38.37 $37.98 1,641,272
2023-03-27 $38.99 $39.15 $38.44 $38.50 $38.11 1,445,912
2023-03-24 $37.75 $38.71 $37.68 $38.70 $38.70 2,324,436
2023-03-23 $38.21 $38.71 $37.68 $37.84 $37.84 1,980,745
2023-03-22 $38.86 $39.27 $38.09 $38.18 $38.18 3,064,871
2023-03-21 $39.60 $39.81 $38.87 $39.23 $39.23 3,320,774
2023-03-20 $39.05 $39.56 $38.63 $39.40 $39.40 1,972,121
2023-03-17 $39.94 $39.97 $38.89 $38.91 $38.91 4,545,942
2023-03-16 $40.17 $40.29 $39.26 $39.95 $39.95 2,717,586
2023-03-15 $40.28 $40.87 $39.91 $40.56 $40.56 3,088,545
2023-03-14 $40.88 $41.27 $40.19 $40.64 $40.64 2,368,290
2023-03-13 $39.76 $40.86 $39.58 $40.26 $40.26 2,116,593
2023-03-10 $41.36 $41.48 $39.41 $39.92 $39.92 3,254,471
2023-03-09 $42.20 $42.31 $41.13 $41.25 $41.25 2,019,383
2023-03-08 $41.74 $42.46 $41.64 $42.09 $42.09 1,880,127
2023-03-07 $42.93 $43.05 $41.77 $41.82 $41.82 1,571,959
2023-03-06 $43.24 $43.52 $42.81 $42.88 $42.88 1,843,763
2023-03-03 $42.47 $43.26 $42.37 $42.98 $42.98 1,869,202
2023-03-02 $41.38 $42.12 $41.29 $42.11 $42.11 6,700,760
2023-03-01 $42.87 $42.87 $41.24 $41.65 $41.65 2,277,294
2023-02-28 $43.06 $43.56 $42.71 $42.84 $42.84 2,757,594
2023-02-27 $44.24 $44.24 $42.65 $43.06 $43.06 1,941,682
2023-02-24 $43.76 $43.91 $43.25 $43.63 $43.63 1,900,533
2023-02-23 $44.30 $44.59 $43.80 $44.20 $44.20 1,519,659
2023-02-22 $43.88 $44.44 $43.79 $44.08 $44.08 2,293,863
2023-02-21 $44.45 $44.61 $43.59 $43.85 $43.85 1,674,282
2023-02-17 $44.98 $45.21 $44.17 $44.75 $44.75 2,255,132
2023-02-16 $44.29 $45.46 $44.19 $44.97 $44.97 2,696,951
2023-02-15 $44.33 $45.04 $44.22 $45.02 $45.02 2,248,664
2023-02-14 $44.31 $45.05 $44.09 $44.65 $44.65 4,791,507
2023-02-13 $44.10 $44.66 $43.99 $44.46 $44.46 2,633,715
2023-02-10 $43.76 $44.16 $43.46 $44.09 $44.09 3,414,567
2023-02-09 $44.81 $45.22 $43.82 $43.92 $43.92 3,914,288
2023-02-08 $43.72 $44.87 $43.55 $44.76 $44.76 3,300,932
2023-02-07 $42.57 $44.37 $42.32 $43.87 $43.87 3,469,839
2023-02-06 $42.90 $42.98 $42.48 $42.69 $42.69 2,318,502
2023-02-03 $43.57 $43.72 $42.80 $43.38 $43.38 1,891,232
2023-02-02 $43.33 $44.88 $43.33 $44.41 $44.41 2,669,189
2023-02-01 $42.37 $43.05 $41.85 $42.83 $42.83 2,273,057
2023-01-31 $41.37 $42.63 $41.31 $42.59 $42.59 6,169,010
2023-01-30 $41.67 $42.09 $41.35 $41.36 $41.36 2,012,745
2023-01-27 $41.00 $42.32 $40.93 $41.97 $41.97 2,812,119
2023-01-26 $40.81 $41.46 $40.77 $41.03 $41.03 1,800,439
2023-01-25 $40.45 $40.75 $40.27 $40.60 $40.60 1,508,419
2023-01-24 $40.03 $40.80 $39.40 $40.63 $40.63 1,502,271
2023-01-23 $40.06 $40.28 $39.73 $39.93 $39.93 1,506,965
2023-01-20 $39.63 $39.98 $39.16 $39.98 $39.98 2,576,376
2023-01-19 $39.88 $40.50 $39.58 $39.61 $39.61 2,227,197
2023-01-18 $40.60 $40.64 $39.89 $40.00 $40.00 2,542,509
2023-01-17 $40.34 $40.86 $40.13 $40.47 $40.47 2,851,732
2023-01-13 $39.99 $40.56 $39.84 $40.15 $40.15 1,271,685
2023-01-12 $40.52 $40.71 $40.02 $40.46 $40.46 1,411,944
2023-01-11 $38.97 $40.31 $38.86 $40.27 $40.27 1,730,000
2023-01-10 $38.30 $38.74 $38.30 $38.59 $38.59 1,185,149
2023-01-09 $38.61 $39.20 $38.41 $38.47 $38.47 3,352,741
2023-01-06 $37.29 $38.77 $37.25 $38.70 $38.70 2,282,086
2023-01-05 $38.87 $38.97 $37.57 $37.63 $37.26 2,518,376
2023-01-04 $38.94 $39.60 $38.77 $39.25 $38.87 5,832,869
2023-01-03 $38.96 $39.29 $38.16 $38.59 $38.21 1,780,911
2022-12-30 $38.72 $38.87 $38.26 $38.73 $38.35 1,337,403
2022-12-29 $38.21 $38.97 $38.00 $38.91 $38.53 1,170,483
2022-12-28 $38.61 $38.81 $37.90 $37.94 $37.57 1,660,112
2022-12-27 $38.83 $38.95 $38.26 $38.52 $38.15 1,712,855
2022-12-23 $38.26 $38.78 $38.09 $38.75 $38.37 1,158,015
2022-12-22 $37.99 $38.60 $37.79 $38.42 $38.05 2,164,655
2022-12-21 $38.41 $38.73 $38.04 $38.27 $37.90 1,931,814
2022-12-20 $38.16 $38.27 $37.77 $38.01 $37.64 1,958,676
2022-12-19 $38.98 $38.99 $38.01 $38.45 $38.08 1,903,595
2022-12-16 $39.88 $39.92 $38.67 $39.12 $39.12 6,652,421
2022-12-15 $40.04 $40.55 $39.85 $40.37 $40.37 3,389,992
2022-12-14 $40.89 $41.56 $40.37 $40.58 $40.58 3,443,573
2022-12-13 $41.48 $41.65 $40.26 $40.89 $40.89 2,996,686
2022-12-12 $39.90 $40.36 $39.29 $40.30 $40.30 2,838,760
2022-12-09 $40.10 $40.39 $39.86 $39.89 $39.89 1,432,442
2022-12-08 $39.53 $40.51 $39.50 $40.15 $40.15 1,964,596
2022-12-07 $39.33 $40.04 $39.28 $39.41 $39.41 2,072,434
2022-12-06 $40.45 $40.45 $39.35 $39.55 $39.55 1,237,788
2022-12-05 $40.74 $40.88 $40.20 $40.25 $40.25 1,469,732
2022-12-02 $40.77 $41.16 $40.42 $41.00 $41.00 2,053,470
2022-12-01 $41.81 $42.14 $40.44 $40.88 $40.88 2,192,221
2022-11-30 $40.48 $41.49 $40.15 $41.47 $41.47 3,052,527
2022-11-29 $40.10 $40.79 $39.71 $40.75 $40.75 1,636,478
2022-11-28 $40.53 $40.85 $39.89 $39.92 $39.92 2,965,704
2022-11-25 $40.25 $40.75 $40.21 $40.73 $40.73 889,400
2022-11-23 $40.37 $40.77 $39.95 $40.12 $40.12 1,325,122
2022-11-22 $40.46 $40.63 $40.14 $40.42 $40.42 1,515,085
2022-11-21 $40.08 $40.55 $39.71 $40.31 $40.31 1,520,782
2022-11-18 $40.04 $40.35 $39.70 $40.20 $40.20 4,630,365
2022-11-17 $39.17 $39.53 $38.93 $39.45 $39.45 1,826,776
2022-11-16 $39.84 $40.25 $39.49 $39.65 $39.65 2,643,920
2022-11-15 $39.95 $40.05 $39.22 $39.77 $39.77 2,048,420
2022-11-14 $39.90 $40.33 $39.32 $39.34 $39.34 2,506,606
2022-11-11 $40.81 $40.93 $39.85 $40.11 $40.11 2,165,089
2022-11-10 $38.97 $40.73 $38.87 $40.69 $40.69 3,699,765
2022-11-09 $37.37 $37.90 $37.18 $37.56 $37.56 2,467,971
2022-11-08 $37.99 $38.02 $37.38 $37.61 $37.61 2,163,777
2022-11-07 $38.49 $38.75 $37.55 $37.79 $37.79 3,037,989
2022-11-04 $38.87 $39.20 $37.65 $38.44 $38.44 3,006,897
2022-11-03 $38.36 $39.00 $37.70 $38.58 $38.58 1,656,244
2022-11-02 $39.68 $40.38 $38.84 $38.84 $38.84 1,703,566
2022-11-01 $40.14 $40.32 $39.66 $39.84 $39.84 1,912,829
2022-10-31 $39.36 $40.09 $39.33 $39.76 $39.76 2,526,213
2022-10-28 $38.98 $39.76 $38.49 $39.58 $39.58 2,447,123
2022-10-27 $40.01 $40.66 $39.20 $39.27 $39.27 3,173,238
2022-10-26 $40.32 $40.68 $39.10 $39.53 $39.53 3,387,235
2022-10-25 $39.23 $40.59 $39.20 $40.57 $40.57 1,646,968
2022-10-24 $39.54 $39.66 $38.61 $39.02 $39.02 2,563,062
2022-10-21 $38.99 $39.43 $38.44 $39.20 $39.20 2,383,048
2022-10-20 $39.02 $39.52 $38.68 $38.89 $38.89 2,590,241
2022-10-19 $39.38 $39.58 $38.53 $38.86 $38.86 2,464,493
2022-10-18 $40.02 $40.55 $39.65 $39.99 $39.99 2,750,160
2022-10-17 $38.32 $39.54 $38.20 $39.40 $39.40 3,072,113
2022-10-14 $39.56 $39.58 $37.59 $37.65 $37.65 2,981,708
2022-10-13 $37.49 $39.15 $37.22 $39.04 $39.04 2,797,337
2022-10-12 $38.57 $38.57 $37.73 $38.16 $38.16 1,660,172
2022-10-11 $37.81 $38.63 $37.48 $38.56 $38.56 2,506,835
2022-10-10 $38.22 $38.59 $37.78 $37.84 $37.84 2,418,971
2022-10-07 $39.07 $39.38 $37.88 $38.04 $38.04 2,542,947
2022-10-06 $41.05 $41.15 $39.77 $39.79 $39.79 2,808,301
2022-10-05 $41.75 $41.96 $40.42 $41.08 $41.08 2,399,805
2022-10-04 $42.37 $42.87 $41.90 $42.39 $42.39 2,593,341
2022-10-03 $42.42 $42.64 $41.65 $42.16 $42.16 2,291,787
2022-09-30 $41.58 $42.01 $41.09 $41.71 $41.71 2,668,798
2022-09-29 $41.28 $41.75 $40.61 $41.08 $41.08 3,333,097
2022-09-28 $41.07 $41.96 $40.46 $41.70 $41.70 3,539,113
2022-09-27 $41.16 $41.55 $40.42 $40.55 $40.55 3,750,429
2022-09-26 $42.32 $42.32 $40.45 $40.90 $40.90 2,422,969
2022-09-23 $41.78 $42.97 $41.65 $42.37 $42.37 3,170,736
2022-09-22 $41.91 $42.29 $41.39 $42.01 $42.01 3,069,470
2022-09-21 $42.61 $42.95 $41.98 $42.00 $42.00 2,615,073
2022-09-20 $43.25 $43.49 $42.09 $42.30 $42.30 3,352,608
2022-09-19 $43.88 $44.12 $42.98 $43.75 $43.75 2,686,789
2022-09-16 $44.89 $44.89 $44.09 $44.64 $44.64 5,223,773
2022-09-15 $45.85 $45.87 $44.82 $44.88 $44.88 1,384,380
2022-09-14 $45.97 $46.12 $45.20 $45.67 $45.67 2,004,510
2022-09-13 $47.00 $47.19 $45.94 $46.17 $46.17 1,752,300
2022-09-12 $48.15 $48.33 $47.72 $47.80 $47.80 1,452,863
2022-09-09 $47.26 $48.24 $47.05 $47.98 $47.98 2,020,953
2022-09-08 $46.60 $47.27 $46.57 $47.16 $47.16 1,520,826
2022-09-07 $46.18 $46.91 $45.92 $46.90 $46.90 1,897,498
2022-09-06 $45.60 $46.28 $45.34 $46.08 $46.08 2,001,538
2022-09-02 $45.86 $46.23 $45.21 $45.32 $45.32 3,004,047
2022-09-01 $44.60 $45.55 $44.17 $45.53 $45.53 2,319,222
2022-08-31 $45.32 $45.42 $44.76 $44.87 $44.87 2,735,414
2022-08-30 $45.62 $45.74 $44.72 $44.86 $44.86 1,050,464
2022-08-29 $46.10 $46.10 $45.48 $45.50 $45.50 1,882,594
2022-08-26 $47.76 $47.78 $46.32 $46.36 $46.36 1,602,666
2022-08-25 $47.48 $47.75 $47.24 $47.68 $47.68 1,526,994
2022-08-24 $46.55 $47.37 $46.55 $47.20 $47.20 1,217,125
2022-08-23 $47.64 $47.79 $46.36 $46.65 $46.65 1,356,423
2022-08-22 $48.55 $48.60 $47.66 $47.74 $47.74 1,093,840
2022-08-19 $49.13 $49.38 $48.59 $48.83 $48.83 1,842,342
2022-08-18 $50.30 $50.36 $48.97 $49.41 $49.41 1,797,716
2022-08-17 $49.95 $50.50 $49.73 $50.30 $50.30 1,130,441
2022-08-16 $49.77 $50.65 $49.77 $50.39 $50.39 1,187,993
2022-08-15 $50.14 $50.26 $49.68 $50.03 $50.03 1,010,763
2022-08-12 $49.47 $50.17 $49.46 $50.13 $50.13 1,393,581
2022-08-11 $49.42 $49.99 $49.06 $49.19 $49.19 2,260,046
2022-08-10 $48.57 $49.23 $48.33 $49.18 $49.18 1,884,377
2022-08-09 $47.32 $48.02 $47.12 $47.99 $47.99 1,373,410
2022-08-08 $47.22 $47.68 $46.89 $47.11 $47.11 1,549,332
2022-08-05 $46.48 $46.82 $46.09 $46.76 $46.76 1,473,607
2022-08-04 $46.20 $46.69 $45.89 $46.66 $46.66 1,857,283
2022-08-03 $46.79 $47.42 $46.07 $46.17 $46.17 2,145,619
2022-08-02 $47.11 $47.48 $46.22 $46.35 $46.35 3,125,556
2022-08-01 $48.14 $48.43 $47.14 $47.23 $47.23 2,684,926
2022-07-29 $48.40 $48.89 $47.99 $48.40 $48.40 2,132,282
2022-07-28 $46.78 $48.28 $46.76 $48.26 $48.26 2,304,898
2022-07-27 $45.55 $47.01 $45.55 $46.50 $46.50 2,822,820
2022-07-26 $46.11 $46.43 $45.97 $46.15 $46.15 1,604,140
2022-07-25 $46.12 $46.57 $45.88 $46.06 $46.06 2,715,539
2022-07-22 $46.20 $46.80 $45.89 $46.17 $46.17 2,287,337
2022-07-21 $45.41 $45.73 $45.13 $45.69 $45.69 1,108,349
2022-07-20 $45.38 $45.94 $45.17 $45.42 $45.42 1,100,408
2022-07-19 $44.99 $45.59 $44.52 $45.43 $45.43 1,360,076
2022-07-18 $44.84 $45.06 $44.29 $44.60 $44.60 1,522,932
2022-07-15 $44.75 $45.27 $44.24 $44.63 $44.63 2,586,211
2022-07-14 $43.60 $44.25 $43.54 $44.02 $44.02 1,765,445
2022-07-13 $44.42 $44.64 $43.67 $44.38 $44.38 1,804,853
2022-07-12 $44.15 $45.26 $44.15 $44.83 $44.83 1,285,243
2022-07-11 $44.64 $44.99 $44.33 $44.53 $44.53 2,442,185
2022-07-08 $45.19 $45.24 $44.71 $44.81 $44.81 2,038,548
2022-07-07 $45.94 $46.39 $45.49 $45.64 $45.26 1,543,234
2022-07-06 $46.06 $46.53 $45.64 $45.82 $45.43 1,538,105
2022-07-05 $46.18 $46.22 $44.80 $45.81 $45.42 2,305,221
2022-07-01 $45.97 $46.64 $45.62 $46.46 $46.07 1,605,449
2022-06-30 $45.92 $46.78 $45.48 $46.04 $45.65 2,048,256
2022-06-29 $45.96 $46.38 $45.76 $46.29 $45.90 1,425,106
2022-06-28 $46.93 $47.35 $46.14 $46.25 $45.86 2,127,228
2022-06-27 $45.94 $47.31 $45.83 $46.68 $46.29 1,472,682
2022-06-24 $45.90 $46.26 $45.67 $46.15 $45.76 3,293,297
2022-06-23 $45.06 $45.86 $44.78 $45.70 $45.32 2,449,576
2022-06-22 $43.73 $45.14 $43.67 $44.48 $44.11 2,079,853
2022-06-21 $43.80 $44.98 $43.70 $44.10 $43.73 2,764,681
2022-06-17 $42.98 $43.94 $42.94 $43.53 $43.16 4,280,128
2022-06-16 $42.06 $43.05 $42.00 $42.77 $42.41 2,373,158
2022-06-15 $42.67 $43.72 $42.31 $42.94 $42.58 3,047,531
2022-06-14 $42.54 $42.95 $42.01 $42.32 $41.96 2,104,577
2022-06-13 $43.93 $44.13 $42.16 $42.41 $42.05 2,766,206
2022-06-10 $44.72 $45.16 $44.12 $44.76 $44.38 3,138,467
2022-06-09 $46.19 $46.47 $45.15 $45.21 $44.83 1,854,809
2022-06-08 $47.00 $47.16 $46.19 $46.35 $45.96 1,941,471
2022-06-07 $46.30 $47.41 $46.16 $47.31 $46.91 2,078,539
2022-06-06 $48.08 $48.08 $46.34 $46.41 $46.02 1,687,943
2022-06-03 $47.76 $48.21 $47.39 $47.80 $47.40 2,398,031
2022-06-02 $48.00 $48.43 $47.13 $48.00 $47.60 2,803,883
2022-06-01 $47.89 $48.19 $47.00 $47.92 $47.52 2,393,445
2022-05-31 $48.10 $48.24 $47.42 $47.80 $47.40 3,582,801
2022-05-27 $47.85 $48.78 $47.61 $48.59 $48.18 2,442,412
2022-05-26 $48.08 $48.42 $47.56 $47.59 $47.19 1,509,213
2022-05-25 $47.55 $47.86 $47.05 $47.66 $47.26 1,608,549
2022-05-24 $47.75 $47.88 $46.63 $47.80 $47.40 1,644,232
2022-05-23 $47.05 $47.86 $46.33 $47.79 $47.39 1,829,280
2022-05-20 $46.68 $46.85 $45.97 $46.58 $46.19 2,081,947
2022-05-19 $46.38 $46.80 $46.00 $46.28 $45.89 1,526,042
2022-05-18 $48.49 $48.76 $46.45 $46.74 $46.35 2,260,599
2022-05-17 $48.78 $48.78 $47.89 $48.56 $48.15 2,412,918
2022-05-16 $48.88 $49.16 $48.15 $48.22 $47.81 1,635,024
2022-05-13 $48.40 $48.84 $47.67 $48.78 $48.37 1,283,599
2022-05-12 $47.51 $48.07 $47.40 $47.94 $47.54 2,244,547
2022-05-11 $46.75 $48.19 $46.56 $47.44 $47.04 1,939,244
2022-05-10 $48.24 $48.40 $46.31 $46.54 $46.15 2,173,838
2022-05-09 $49.60 $49.67 $47.52 $47.69 $47.29 1,741,469
2022-05-06 $50.18 $50.43 $49.35 $50.05 $49.63 1,599,210
2022-05-05 $51.93 $52.21 $50.20 $50.61 $50.18 1,578,059
2022-05-04 $51.81 $52.12 $50.36 $52.06 $51.62 1,100,554
2022-05-03 $52.02 $52.42 $51.43 $51.83 $51.39 1,616,681
2022-05-02 $53.50 $53.80 $50.58 $51.76 $51.32 1,768,498
2022-04-29 $55.74 $56.07 $52.97 $53.21 $52.76 2,958,318
2022-04-28 $56.01 $56.53 $55.29 $56.18 $55.71 1,252,795
2022-04-27 $56.66 $57.42 $55.82 $55.96 $55.49 2,434,993
2022-04-26 $57.69 $58.05 $56.82 $56.82 $56.34 1,684,346
2022-04-25 $58.18 $58.44 $56.77 $57.80 $57.31 1,570,616
2022-04-22 $59.34 $59.37 $58.19 $58.25 $57.76 1,117,029
2022-04-21 $59.36 $60.01 $59.12 $59.45 $58.95 1,278,183
2022-04-20 $58.12 $59.37 $58.09 $59.06 $58.56 2,383,657
2022-04-19 $57.56 $58.25 $57.56 $58.00 $57.51 889,634
2022-04-18 $57.51 $57.90 $56.70 $57.13 $56.65 1,822,898
2022-04-14 $57.92 $58.23 $57.53 $57.58 $57.10 1,085,666
2022-04-13 $57.65 $58.14 $57.44 $57.70 $57.21 1,008,214
2022-04-12 $57.44 $58.18 $57.14 $57.66 $57.18 1,057,687
2022-04-11 $58.74 $59.00 $57.33 $57.50 $57.02 2,180,661
2022-04-08 $58.92 $59.14 $58.49 $58.74 $58.25 2,061,109
2022-04-07 $59.19 $59.50 $58.59 $59.12 $58.25 2,060,694
2022-04-06 $58.28 $59.67 $57.69 $59.57 $58.69 1,419,417
2022-04-05 $57.96 $59.19 $57.87 $58.16 $57.30 1,302,353
2022-04-04 $59.10 $59.28 $57.62 $58.06 $57.20 1,326,441
2022-04-01 $57.67 $59.01 $57.45 $58.98 $58.11 2,195,888
2022-03-31 $58.33 $58.59 $57.36 $57.37 $56.52 2,572,710
2022-03-30 $57.85 $58.17 $57.56 $58.02 $57.16 4,439,809
2022-03-29 $58.27 $59.69 $58.11 $59.52 $58.64 2,154,503
2022-03-28 $57.51 $58.08 $57.34 $57.69 $56.84 1,340,778
2022-03-25 $56.86 $57.55 $56.64 $57.40 $56.55 2,084,256
2022-03-24 $55.74 $56.60 $55.67 $56.56 $55.72 1,658,364
2022-03-23 $56.17 $56.41 $55.65 $55.76 $54.94 2,321,505
2022-03-22 $57.09 $57.41 $56.13 $56.25 $55.42 1,906,640
2022-03-21 $57.26 $57.61 $56.58 $56.77 $55.93 1,765,303
2022-03-18 $57.51 $57.96 $56.67 $57.22 $56.37 5,007,074
2022-03-17 $56.87 $57.76 $56.64 $57.47 $56.62 1,581,502
2022-03-16 $56.92 $57.72 $55.76 $57.00 $56.16 2,073,765
2022-03-15 $57.01 $57.24 $56.18 $56.90 $56.06 1,646,215
2022-03-14 $56.92 $57.13 $55.62 $56.02 $55.19 1,654,896
2022-03-11 $57.71 $57.87 $56.36 $56.64 $55.80 1,354,506
2022-03-10 $56.69 $57.37 $56.57 $57.30 $56.45 942,072
2022-03-09 $57.31 $58.09 $57.14 $57.27 $56.42 1,346,797
2022-03-08 $57.54 $57.74 $56.44 $56.58 $55.74 1,408,509
2022-03-07 $58.05 $58.89 $57.58 $57.60 $56.75 1,364,440
2022-03-04 $55.83 $58.14 $55.72 $58.05 $57.19 1,660,733
2022-03-03 $56.01 $56.48 $55.68 $56.28 $55.45 1,049,734
2022-03-02 $54.99 $56.10 $54.85 $55.79 $54.97 1,496,134
2022-03-01 $55.01 $55.34 $53.84 $54.31 $53.51 1,960,934
2022-02-28 $55.25 $56.04 $54.47 $54.87 $54.06 3,119,199
2022-02-25 $54.71 $56.06 $54.43 $56.04 $55.21 1,624,588
2022-02-24 $53.16 $54.53 $52.67 $54.32 $53.52 1,357,530
2022-02-23 $54.86 $55.32 $53.81 $53.85 $53.05 1,256,988
2022-02-22 $54.50 $54.97 $54.01 $54.58 $53.77 2,106,886
2022-02-18 $54.23 $54.97 $54.15 $54.24 $53.44 3,814,631
2022-02-17 $54.92 $55.04 $53.96 $54.23 $53.43 1,528,675
2022-02-16 $54.82 $55.17 $54.28 $55.07 $54.26 1,376,708
2022-02-15 $54.85 $55.38 $54.45 $54.76 $53.95 1,418,693
2022-02-14 $55.39 $55.92 $54.42 $54.61 $53.80 1,955,871
2022-02-11 $55.19 $55.92 $54.40 $55.26 $54.44 2,263,502
2022-02-10 $56.11 $57.21 $54.79 $55.10 $54.29 2,970,536
2022-02-09 $56.96 $57.28 $56.40 $57.01 $56.17 2,529,835
2022-02-08 $56.41 $56.55 $55.49 $55.70 $54.88 1,320,278
2022-02-07 $56.94 $57.21 $56.09 $56.32 $55.49 1,828,217
2022-02-04 $57.04 $57.63 $56.26 $57.00 $56.16 1,063,298
2022-02-03 $57.75 $58.18 $57.31 $57.53 $56.68 1,432,312
2022-02-02 $56.29 $58.05 $56.22 $57.96 $57.10 1,759,590
2022-02-01 $56.62 $57.01 $56.01 $56.35 $55.52 1,088,296
2022-01-31 $56.15 $56.91 $55.78 $56.84 $56.00 1,626,097
2022-01-28 $54.71 $56.41 $53.98 $56.40 $55.57 1,517,860
2022-01-27 $56.25 $56.58 $54.58 $54.61 $53.80 1,500,420
2022-01-26 $56.00 $57.12 $55.32 $55.69 $54.87 1,011,635
2022-01-25 $55.47 $56.46 $54.78 $56.00 $55.17 1,309,322
2022-01-24 $56.13 $56.40 $54.32 $56.19 $55.36 1,412,074
2022-01-21 $56.86 $57.36 $56.25 $56.33 $55.50 1,329,296
2022-01-20 $57.75 $58.10 $56.65 $56.69 $55.85 986,809
2022-01-19 $58.96 $59.03 $57.43 $57.46 $56.61 926,645
2022-01-18 $58.45 $58.81 $57.69 $58.42 $57.56 1,676,936
2022-01-14 $58.89 $58.90 $57.98 $58.58 $57.71 876,103
2022-01-13 $59.16 $59.59 $58.87 $58.98 $58.11 996,050
2022-01-12 $58.09 $59.16 $58.09 $58.91 $58.04 1,274,816
2022-01-11 $58.10 $58.39 $57.42 $58.24 $57.38 1,462,347
2022-01-10 $57.83 $58.50 $57.66 $58.01 $57.15 1,384,791
2022-01-07 $58.65 $58.96 $58.07 $58.21 $57.35 1,638,234
2022-01-06 $59.39 $59.79 $58.97 $59.23 $57.99 1,277,815
2022-01-05 $60.66 $60.96 $59.14 $59.21 $57.97 1,525,571
2022-01-04 $60.00 $61.06 $59.99 $60.79 $59.52 1,530,473
2022-01-03 $60.04 $60.17 $58.79 $59.90 $58.65 1,340,723
2021-12-31 $59.90 $60.42 $59.80 $59.99 $58.74 912,306
2021-12-30 $59.64 $60.19 $59.27 $59.88 $58.63 1,250,115
2021-12-29 $59.63 $59.98 $58.97 $59.82 $58.57 1,273,047
2021-12-28 $59.31 $59.81 $59.22 $59.44 $58.20 1,671,480
2021-12-27 $58.83 $59.44 $58.56 $59.43 $58.19 1,030,975
2021-12-23 $58.98 $59.22 $58.29 $58.68 $57.45 803,427
2021-12-22 $58.14 $58.94 $58.05 $58.81 $57.58 879,308
2021-12-21 $58.05 $58.56 $57.80 $58.22 $57.00 968,006
2021-12-20 $57.35 $58.02 $57.13 $57.69 $56.49 1,288,594
2021-12-17 $58.77 $59.03 $57.49 $57.96 $56.75 6,174,516
2021-12-16 $59.57 $59.79 $58.09 $58.69 $57.46 1,788,146
2021-12-15 $58.71 $59.95 $58.71 $59.62 $58.38 1,893,024
2021-12-14 $59.35 $59.58 $58.11 $58.59 $57.37 2,806,105
2021-12-13 $58.45 $59.79 $58.21 $59.35 $58.11 1,623,523
2021-12-10 $58.56 $58.56 $57.90 $58.38 $57.16 1,378,124
2021-12-09 $59.09 $59.40 $58.27 $58.31 $57.09 1,985,320
2021-12-08 $58.73 $59.15 $58.18 $59.09 $57.86 2,292,914
2021-12-07 $57.86 $59.44 $57.59 $58.98 $57.75 4,693,216
2021-12-06 $56.83 $58.18 $56.83 $57.47 $56.27 1,789,009
2021-12-03 $56.84 $57.19 $55.82 $56.48 $55.30 2,552,355
2021-12-02 $54.86 $57.06 $54.83 $56.65 $55.47 1,943,174
2021-12-01 $57.20 $57.44 $54.55 $54.58 $53.44 1,750,450
2021-11-30 $57.04 $58.18 $56.73 $56.73 $55.55 5,260,162
2021-11-29 $56.14 $57.64 $55.90 $57.47 $56.27 3,271,348
2021-11-26 $56.64 $56.94 $55.53 $55.69 $54.53 892,176
2021-11-24 $56.73 $57.93 $56.56 $57.69 $56.49 1,509,732
2021-11-23 $55.80 $56.81 $55.39 $56.71 $55.53 1,073,777
2021-11-22 $56.08 $56.53 $55.55 $55.63 $54.47 1,205,633
2021-11-19 $56.69 $56.69 $55.61 $56.15 $54.98 1,166,153
2021-11-18 $56.39 $56.83 $56.20 $56.69 $55.51 1,146,494
2021-11-17 $55.99 $56.37 $54.22 $56.32 $55.14 1,451,491
2021-11-16 $56.99 $57.06 $56.10 $56.13 $54.96 1,766,687
2021-11-15 $56.11 $56.94 $55.85 $56.94 $55.75 871,653
2021-11-12 $55.94 $56.28 $55.63 $55.90 $54.73 934,418
2021-11-11 $55.30 $55.89 $55.01 $55.87 $54.70 1,271,821
2021-11-10 $55.21 $55.83 $54.98 $55.45 $54.29 1,334,832
2021-11-09 $55.00 $55.22 $54.69 $55.22 $54.07 1,224,036
2021-11-08 $54.40 $54.93 $53.98 $54.88 $53.73 2,074,457
2021-11-05 $54.60 $55.26 $54.55 $54.81 $53.67 1,212,633
2021-11-04 $55.08 $55.32 $53.67 $54.15 $53.02 1,345,222
2021-11-03 $55.22 $55.56 $54.72 $55.17 $54.02 2,140,412
2021-11-02 $55.46 $55.46 $54.54 $55.20 $54.05 1,447,563
2021-11-01 $55.57 $55.65 $53.79 $55.03 $53.88 1,744,865
2021-10-29 $56.01 $56.21 $55.12 $55.53 $54.37 2,243,228
2021-10-28 $55.58 $56.45 $55.50 $56.26 $55.09 1,746,059
2021-10-27 $54.86 $56.02 $54.86 $55.45 $54.29 1,321,994
2021-10-26 $54.68 $55.53 $54.28 $55.14 $53.99 1,238,000
2021-10-25 $55.13 $55.13 $54.46 $54.67 $53.53 1,161,832
2021-10-22 $55.05 $55.15 $54.68 $54.99 $53.84 878,505
2021-10-21 $54.83 $54.88 $54.46 $54.79 $53.65 1,139,797
2021-10-20 $53.87 $54.79 $53.81 $54.72 $53.58 1,279,979
2021-10-19 $54.61 $54.72 $53.87 $53.94 $52.81 702,467
2021-10-18 $53.75 $54.53 $53.60 $54.39 $53.25 1,122,779
2021-10-15 $55.34 $55.40 $53.77 $53.94 $52.81 2,225,600
2021-10-14 $54.73 $55.14 $54.27 $55.07 $53.92 887,861
2021-10-13 $53.41 $54.51 $53.21 $54.35 $53.22 1,740,160
2021-10-12 $53.27 $53.83 $52.85 $53.60 $52.48 1,607,868
2021-10-11 $53.00 $53.56 $52.43 $52.89 $51.79 948,568
2021-10-08 $53.50 $53.80 $53.01 $53.04 $51.93 1,148,343
2021-10-07 $54.01 $54.19 $53.25 $53.54 $52.42 2,460,316
2021-10-06 $53.23 $54.12 $52.40 $54.00 $52.52 1,311,470
2021-10-05 $53.94 $53.99 $53.06 $53.53 $52.06 1,659,736
2021-10-04 $53.33 $53.95 $53.01 $53.74 $52.26 1,983,871
2021-10-01 $53.41 $53.82 $52.48 $53.54 $52.07 1,408,688
2021-09-30 $53.83 $53.93 $52.77 $52.98 $51.52 2,485,562
2021-09-29 $53.08 $53.86 $52.88 $53.53 $52.06 1,181,410
2021-09-28 $52.32 $52.94 $51.92 $52.69 $51.24 1,617,939
2021-09-27 $53.63 $54.09 $52.60 $52.69 $51.24 1,868,948
2021-09-24 $53.74 $54.32 $53.51 $53.55 $52.08 1,603,972
2021-09-23 $54.06 $54.58 $53.80 $53.98 $52.50 2,757,784
2021-09-22 $53.81 $54.15 $53.53 $53.64 $52.17 2,201,324
2021-09-21 $53.59 $54.06 $53.26 $53.32 $51.86 1,930,201
2021-09-20 $52.67 $53.53 $52.53 $53.14 $51.68 3,125,262
2021-09-17 $53.43 $53.86 $52.98 $53.18 $51.72 7,464,795
2021-09-16 $53.70 $54.09 $53.17 $53.75 $52.27 1,837,604
2021-09-15 $53.49 $54.16 $53.34 $53.65 $52.18 1,499,122
2021-09-14 $53.55 $53.78 $53.00 $53.46 $51.99 1,175,809
2021-09-13 $53.57 $53.92 $53.14 $53.34 $51.88 1,765,193
2021-09-10 $53.66 $53.70 $52.72 $52.75 $51.30 1,418,352
2021-09-09 $54.35 $54.35 $53.52 $53.56 $52.09 1,639,267
2021-09-08 $53.62 $54.81 $53.42 $54.50 $53.00 1,804,605
2021-09-07 $55.11 $55.11 $53.05 $53.85 $52.37 2,240,217
2021-09-03 $55.19 $55.55 $54.58 $55.37 $53.85 1,529,082
2021-09-02 $55.50 $55.64 $54.73 $55.46 $53.94 1,919,219
2021-09-01 $54.38 $55.43 $54.19 $55.29 $53.77 2,164,234
2021-08-31 $53.33 $54.09 $53.16 $54.02 $52.54 2,988,739
2021-08-30 $52.85 $53.57 $52.62 $53.46 $51.99 1,148,737
2021-08-27 $52.78 $53.25 $52.55 $52.81 $51.36 1,159,693
2021-08-26 $52.24 $52.80 $52.03 $52.49 $51.05 1,237,183
2021-08-25 $52.15 $52.72 $51.80 $52.18 $50.75 1,520,777
2021-08-24 $52.77 $52.93 $51.79 $52.13 $50.70 1,506,478
2021-08-23 $53.05 $53.30 $52.47 $52.63 $51.18 1,118,368
2021-08-20 $52.88 $53.42 $52.43 $53.09 $51.63 1,258,216
2021-08-19 $52.42 $53.14 $52.19 $53.00 $51.54 1,165,451
2021-08-18 $52.86 $53.01 $52.43 $52.62 $51.17 2,276,383
2021-08-17 $53.29 $53.39 $52.29 $53.00 $51.54 2,123,690
2021-08-16 $53.43 $54.01 $53.30 $53.45 $51.98 1,728,037
2021-08-13 $53.19 $53.61 $53.07 $53.49 $52.02 1,426,624
2021-08-12 $53.45 $53.60 $52.98 $53.23 $51.77 1,733,458
2021-08-11 $53.84 $54.12 $53.22 $53.30 $51.84 2,170,358
2021-08-10 $54.64 $54.79 $53.72 $53.75 $52.27 2,418,928
2021-08-09 $54.69 $55.03 $54.33 $54.60 $53.10 1,565,865
2021-08-06 $55.45 $55.74 $54.85 $54.88 $53.37 2,125,723
2021-08-05 $55.27 $55.45 $54.67 $55.27 $53.75 996,978
2021-08-04 $55.03 $55.22 $54.59 $54.86 $53.35 1,023,509
2021-08-03 $55.10 $55.21 $54.63 $55.13 $53.62 1,218,953
2021-08-02 $55.06 $55.86 $54.63 $54.99 $53.48 1,454,932
2021-07-30 $55.73 $56.31 $54.83 $54.99 $53.48 2,639,612
2021-07-29 $55.34 $55.94 $54.93 $55.59 $54.06 1,734,295
2021-07-28 $55.29 $55.52 $54.90 $55.08 $53.57 1,545,745
2021-07-27 $55.01 $55.42 $54.65 $55.21 $53.69 1,707,162
2021-07-26 $54.70 $55.16 $54.45 $55.07 $53.56 2,070,594
2021-07-23 $54.52 $55.06 $54.27 $54.93 $53.42 1,972,360
2021-07-22 $54.23 $54.43 $53.84 $54.34 $52.85 4,802,335
2021-07-21 $54.24 $55.05 $54.17 $54.35 $52.86 2,025,747
2021-07-20 $52.98 $54.53 $52.72 $54.17 $52.68 2,389,530
2021-07-19 $52.74 $53.10 $52.08 $52.71 $51.26 4,088,626
2021-07-16 $52.97 $53.34 $52.82 $53.25 $51.79 2,025,777
2021-07-15 $52.43 $52.85 $52.21 $52.77 $51.32 1,637,097
2021-07-14 $51.82 $52.44 $51.70 $52.32 $50.88 1,656,002
2021-07-13 $52.05 $52.33 $51.48 $51.90 $50.47 2,279,181
2021-07-12 $51.63 $52.59 $51.58 $52.28 $50.84 2,053,916
2021-07-09 $51.38 $51.97 $50.92 $51.96 $50.53 2,629,978
2021-07-08 $50.59 $51.29 $50.27 $51.14 $49.39 2,842,008
2021-07-07 $50.20 $51.25 $49.94 $50.98 $49.24 2,288,316
2021-07-06 $49.71 $50.49 $49.21 $50.37 $48.65 2,972,317
2021-07-02 $49.59 $50.04 $49.50 $49.72 $48.02 1,827,240
2021-07-01 $49.02 $49.98 $48.85 $49.59 $47.89 1,618,258
2021-06-30 $49.47 $49.91 $48.92 $48.98 $47.30 2,102,764
2021-06-29 $49.78 $49.97 $49.32 $49.47 $47.78 1,367,523
2021-06-28 $50.01 $50.04 $49.19 $49.78 $48.08 2,017,587
2021-06-25 $49.60 $49.90 $49.42 $49.86 $48.15 1,386,071
2021-06-24 $49.67 $49.85 $49.27 $49.61 $47.91 1,844,478
2021-06-23 $49.42 $49.87 $49.27 $49.58 $47.88 1,536,249
2021-06-22 $49.59 $49.73 $49.29 $49.46 $47.77 1,940,357
2021-06-21 $48.48 $49.72 $48.36 $49.55 $47.86 1,568,616
2021-06-18 $49.18 $49.63 $48.21 $48.23 $46.58 3,362,594
2021-06-17 $49.16 $49.35 $48.71 $49.21 $47.53 2,360,478
2021-06-16 $49.74 $49.95 $49.19 $49.21 $47.53 1,244,563
2021-06-15 $49.96 $50.08 $49.58 $49.61 $47.91 1,279,552
2021-06-14 $50.13 $50.17 $49.80 $50.12 $48.41 1,437,753
2021-06-11 $50.26 $50.30 $49.81 $50.29 $48.57 2,364,677
2021-06-10 $49.76 $50.60 $49.66 $50.19 $48.47 1,331,581
2021-06-09 $49.75 $50.03 $49.41 $49.67 $47.97 1,613,227
2021-06-08 $49.56 $50.13 $49.48 $49.58 $47.88 2,849,977
2021-06-07 $49.21 $49.82 $48.99 $49.38 $47.69 2,365,003
2021-06-04 $49.31 $49.50 $48.69 $49.03 $47.35 1,605,620
2021-06-03 $49.44 $49.44 $48.91 $49.05 $47.37 2,531,492
2021-06-02 $48.94 $49.53 $48.66 $49.45 $47.76 2,464,315
2021-06-01 $47.86 $48.79 $47.62 $48.74 $47.07 1,823,448
2021-05-28 $47.40 $47.81 $47.12 $47.63 $46.00 1,484,070
2021-05-27 $47.33 $47.35 $46.93 $46.98 $45.37 3,367,060
2021-05-26 $47.11 $47.50 $46.86 $47.06 $45.45 1,277,663
2021-05-25 $47.03 $47.19 $46.58 $47.05 $45.44 1,376,778
2021-05-24 $46.55 $47.21 $46.39 $46.97 $45.36 1,352,770
2021-05-21 $46.46 $46.74 $46.23 $46.37 $44.78 1,144,289
2021-05-20 $45.76 $46.60 $45.62 $46.46 $44.87 1,312,806
2021-05-19 $45.91 $46.01 $45.08 $45.79 $44.22 1,468,550
2021-05-18 $46.24 $46.58 $45.88 $46.23 $44.65 1,286,966
2021-05-17 $46.39 $46.54 $46.07 $46.40 $44.81 1,246,848
2021-05-14 $45.83 $46.56 $45.79 $46.39 $44.80 1,623,976
2021-05-13 $44.90 $46.26 $44.85 $45.87 $44.30 1,385,022
2021-05-12 $46.21 $46.36 $44.68 $44.84 $43.31 2,081,735
2021-05-11 $46.26 $46.47 $45.67 $46.12 $44.54 1,829,381
2021-05-10 $46.49 $47.24 $46.36 $46.66 $45.06 1,040,608
2021-05-07 $45.69 $46.44 $45.69 $46.29 $44.71 1,393,667
2021-05-06 $45.12 $45.94 $44.90 $45.88 $44.31 1,976,743
2021-05-05 $45.35 $45.60 $44.77 $45.01 $43.47 1,864,300
2021-05-04 $46.15 $46.44 $45.27 $45.57 $44.01 2,408,145
2021-05-03 $46.78 $46.89 $46.06 $46.12 $44.54 1,429,542
2021-04-30 $45.92 $46.57 $45.74 $46.45 $44.86 2,039,900
2021-04-29 $46.09 $46.58 $45.84 $46.01 $44.44 1,928,841
2021-04-28 $46.99 $47.14 $45.77 $45.80 $44.23 2,218,752
2021-04-27 $46.90 $47.28 $46.38 $46.80 $45.20 2,813,687
2021-04-26 $46.98 $47.15 $46.60 $46.81 $45.21 1,822,512
2021-04-23 $46.12 $46.97 $46.03 $46.78 $45.18 2,056,945
2021-04-22 $46.51 $46.79 $46.14 $46.15 $44.57 1,791,424
2021-04-21 $45.97 $46.62 $45.64 $46.41 $44.82 1,745,956
2021-04-20 $45.10 $46.13 $45.10 $45.82 $44.25 2,332,560
2021-04-19 $45.19 $45.19 $44.78 $45.13 $43.59 983,588
2021-04-16 $45.18 $45.23 $44.72 $45.02 $43.48 1,314,615
2021-04-15 $44.24 $44.97 $44.23 $44.87 $43.34 1,711,097
2021-04-14 $44.38 $44.75 $44.15 $44.18 $42.67 1,324,960
2021-04-13 $44.05 $44.44 $43.91 $44.41 $42.89 2,246,143
2021-04-12 $44.06 $44.25 $43.62 $44.16 $42.65 1,649,934
2021-04-09 $44.15 $44.27 $43.79 $44.06 $42.55 1,495,524
2021-04-08 $44.06 $44.30 $43.82 $43.97 $42.47 1,166,379
2021-04-07 $44.33 $44.66 $43.95 $44.62 $42.74 1,647,915
2021-04-06 $43.71 $44.09 $43.50 $44.05 $42.20 2,392,075
2021-04-05 $44.62 $44.70 $43.20 $43.81 $41.97 2,368,610
2021-04-01 $44.02 $44.38 $43.71 $44.36 $42.49 2,441,313
2021-03-31 $43.31 $44.41 $42.93 $43.86 $42.01 5,540,080
2021-03-30 $44.36 $44.68 $44.25 $44.40 $42.53 1,436,025
2021-03-29 $44.51 $44.77 $43.95 $44.41 $42.54 1,552,536
2021-03-26 $44.43 $44.81 $44.29 $44.76 $42.88 1,393,642
2021-03-25 $43.53 $44.53 $42.83 $44.30 $42.43 1,985,306
2021-03-24 $43.54 $44.15 $43.40 $43.50 $41.67 2,526,986
2021-03-23 $43.47 $43.87 $43.27 $43.70 $41.86 1,386,402
2021-03-22 $43.26 $43.75 $42.97 $43.53 $41.70 1,647,215
2021-03-19 $44.90 $44.97 $43.30 $43.34 $41.52 3,060,840
2021-03-18 $44.97 $45.33 $44.64 $45.00 $43.11 1,844,645
2021-03-17 $44.84 $45.26 $44.42 $45.20 $43.30 1,849,536
2021-03-16 $45.64 $45.89 $44.45 $44.72 $42.84 1,736,308
2021-03-15 $45.41 $46.03 $44.85 $45.60 $43.68 2,192,102
2021-03-12 $44.10 $45.21 $43.93 $45.15 $43.25 2,849,124
2021-03-11 $43.33 $44.01 $43.18 $43.60 $41.76 2,264,648
2021-03-10 $42.92 $43.58 $42.25 $43.34 $41.52 2,329,543
2021-03-09 $43.21 $43.88 $42.88 $42.92 $41.11 1,458,520
2021-03-08 $42.89 $43.84 $42.48 $43.45 $41.62 2,011,193
2021-03-05 $42.50 $42.94 $41.69 $42.55 $40.76 2,311,149
2021-03-04 $42.81 $43.21 $41.74 $42.34 $40.56 2,444,928
2021-03-03 $42.25 $43.27 $42.08 $42.69 $40.89 1,725,638
2021-03-02 $41.91 $42.44 $41.63 $42.11 $40.34 1,961,439
2021-03-01 $41.83 $42.64 $41.75 $42.09 $40.32 1,958,753
2021-02-26 $42.37 $42.52 $41.15 $41.17 $39.44 2,569,036
2021-02-25 $43.40 $43.66 $42.14 $42.38 $40.60 1,618,578
2021-02-24 $43.43 $43.69 $43.10 $43.43 $41.60 2,016,323
2021-02-23 $42.77 $43.69 $42.60 $43.48 $41.65 2,041,971
2021-02-22 $42.29 $42.75 $42.05 $42.44 $40.65 1,484,222
2021-02-19 $42.10 $42.41 $41.80 $42.22 $40.44 2,797,236
2021-02-18 $42.18 $42.57 $41.86 $41.96 $40.19 1,809,008
2021-02-17 $42.51 $42.54 $41.89 $42.30 $40.52 1,422,953
2021-02-16 $42.71 $42.86 $42.05 $42.50 $40.71 1,338,199
2021-02-12 $43.29 $43.47 $42.61 $42.71 $40.91 1,899,312
2021-02-11 $42.00 $43.39 $41.54 $43.32 $41.50 2,279,805
2021-02-10 $39.48 $41.89 $39.21 $41.73 $39.97 1,743,065
2021-02-09 $41.16 $41.26 $40.72 $41.17 $39.44 1,300,760
2021-02-08 $40.23 $41.06 $39.86 $40.96 $39.24 1,608,535
2021-02-05 $39.98 $40.11 $39.54 $40.07 $38.38 1,000,239
2021-02-04 $39.23 $40.24 $38.92 $39.74 $38.07 1,553,735
2021-02-03 $38.50 $39.45 $38.29 $39.28 $37.63 1,399,496
2021-02-02 $38.86 $39.15 $38.59 $38.86 $37.22 1,291,503
2021-02-01 $38.61 $38.83 $37.85 $38.76 $37.13 1,533,454
2021-01-29 $38.64 $39.13 $37.99 $38.45 $36.83 1,152,399
2021-01-28 $38.25 $39.51 $38.08 $38.92 $37.28 1,798,292
2021-01-27 $38.95 $39.39 $37.93 $38.16 $36.55 1,390,404
2021-01-26 $39.10 $39.46 $38.78 $39.21 $37.56 1,453,400
2021-01-25 $38.98 $39.35 $38.60 $39.01 $37.37 1,546,702
2021-01-22 $39.09 $39.38 $38.96 $39.11 $37.46 1,201,348
2021-01-21 $39.15 $39.55 $38.79 $39.27 $37.62 1,117,249
2021-01-20 $38.38 $39.60 $38.11 $39.47 $37.81 2,074,931
2021-01-19 $39.64 $39.64 $38.47 $38.68 $37.05 1,902,876
2021-01-15 $38.67 $39.52 $38.56 $39.42 $37.76 1,972,202
2021-01-14 $38.46 $38.98 $38.14 $38.73 $37.10 2,074,931
2021-01-13 $37.55 $38.28 $37.34 $38.25 $36.64 1,291,555
2021-01-12 $37.00 $37.71 $36.75 $37.53 $35.95 2,523,247
2021-01-11 $37.38 $37.52 $36.77 $37.05 $35.49 1,485,601
2021-01-08 $37.23 $37.44 $36.97 $37.38 $35.81 879,061
2021-01-07 $38.13 $38.16 $37.25 $37.56 $35.64 1,860,195
2021-01-06 $37.21 $38.33 $36.87 $38.16 $36.20 2,765,855
2021-01-05 $37.00 $37.30 $36.73 $36.79 $34.90 1,826,740
2021-01-04 $38.43 $38.68 $36.84 $36.85 $34.96 2,152,060
2020-12-31 $37.95 $38.50 $37.49 $38.43 $36.46 1,255,543
2020-12-30 $37.53 $38.06 $37.51 $37.97 $36.02 904,606
2020-12-29 $38.05 $38.35 $37.40 $37.47 $35.55 1,126,520
2020-12-28 $37.40 $38.09 $37.40 $38.02 $36.07 841,864
2020-12-24 $37.14 $37.37 $36.85 $37.32 $35.41 326,620
2020-12-23 $37.60 $37.95 $37.00 $37.03 $35.13 1,257,649
2020-12-22 $37.08 $37.44 $36.69 $37.37 $35.46 1,135,699
2020-12-21 $36.37 $37.13 $36.11 $36.94 $35.05 2,167,318
2020-12-18 $38.30 $38.44 $36.68 $37.01 $35.11 5,491,814
2020-12-17 $38.18 $38.41 $37.69 $38.39 $36.42 1,698,166
2020-12-16 $38.56 $38.79 $37.87 $37.99 $36.04 2,250,969
2020-12-15 $37.74 $38.40 $37.13 $38.39 $36.42 2,039,050
2020-12-14 $38.66 $38.86 $37.51 $37.59 $35.66 1,391,828
2020-12-11 $38.05 $38.43 $37.82 $38.14 $36.19 1,673,228
2020-12-10 $39.24 $39.72 $38.32 $38.33 $36.37 2,662,864
2020-12-09 $40.10 $40.47 $39.31 $39.62 $37.59 3,112,767
2020-12-08 $40.22 $40.81 $40.18 $40.18 $38.12 1,717,324
2020-12-07 $40.69 $41.07 $40.29 $40.61 $38.53 2,711,404
2020-12-04 $40.30 $40.86 $40.13 $40.68 $38.60 1,790,410
2020-12-03 $39.40 $40.28 $39.21 $40.00 $37.95 1,460,645
2020-12-02 $38.74 $40.03 $38.60 $39.38 $37.36 2,147,188
2020-12-01 $39.17 $39.44 $38.54 $38.63 $36.65 2,003,388
2020-11-30 $39.18 $39.41 $38.23 $38.47 $36.50 7,764,116
2020-11-27 $39.76 $39.76 $38.62 $39.22 $37.21 879,261
2020-11-25 $40.02 $40.07 $39.34 $39.76 $37.72 2,189,033
2020-11-24 $40.37 $40.60 $39.94 $40.14 $38.08 1,895,379
2020-11-23 $39.61 $40.03 $39.21 $39.67 $37.64 2,266,450
2020-11-20 $39.05 $39.38 $38.64 $39.23 $37.22 1,812,094
2020-11-19 $38.23 $38.87 $37.69 $38.80 $36.81 1,998,847
2020-11-18 $40.31 $40.44 $38.61 $38.62 $36.64 1,942,189
2020-11-17 $39.79 $40.48 $39.41 $40.28 $38.22 1,376,308
2020-11-16 $40.28 $40.64 $39.30 $40.27 $38.21 2,107,766
2020-11-13 $38.32 $39.01 $38.29 $38.87 $36.88 1,745,949
2020-11-12 $38.39 $38.68 $37.46 $38.12 $36.17 1,752,105
2020-11-11 $39.93 $40.23 $38.40 $38.68 $36.70 2,679,620
2020-11-10 $38.30 $40.34 $38.24 $39.92 $37.87 4,248,229
2020-11-09 $36.67 $41.30 $36.64 $38.15 $36.20 3,542,339
2020-11-06 $33.79 $34.50 $33.40 $33.52 $31.80 1,673,822
2020-11-05 $34.34 $34.52 $33.83 $33.85 $32.12 2,788,181
2020-11-04 $34.42 $34.67 $33.59 $34.23 $32.48 3,472,090
2020-11-03 $33.09 $34.81 $33.06 $34.57 $32.80 2,955,102
2020-11-02 $31.60 $32.83 $31.35 $32.79 $31.11 2,944,023
2020-10-30 $29.70 $31.55 $29.70 $31.24 $29.64 3,768,226
2020-10-29 $29.60 $30.51 $29.34 $29.92 $28.39 3,451,701
2020-10-28 $30.41 $30.71 $29.44 $29.60 $28.08 3,155,233
2020-10-27 $31.86 $32.28 $31.08 $31.09 $29.50 2,081,981
2020-10-26 $32.50 $32.66 $31.65 $31.95 $30.31 1,949,041
2020-10-23 $33.05 $33.26 $32.66 $32.79 $31.11 1,222,988
2020-10-22 $32.44 $32.87 $32.32 $32.78 $31.10 1,660,523
2020-10-21 $32.32 $32.65 $32.07 $32.42 $30.76 1,517,061
2020-10-20 $32.47 $32.66 $32.18 $32.32 $30.66 1,493,256
2020-10-19 $33.13 $33.22 $32.13 $32.14 $30.49 2,180,788
2020-10-16 $33.65 $33.74 $33.01 $33.01 $31.32 2,053,221
2020-10-15 $33.58 $34.24 $33.52 $33.81 $32.08 1,182,664
2020-10-14 $34.40 $34.50 $33.76 $33.86 $32.13 1,300,069
2020-10-13 $35.04 $35.49 $34.24 $34.42 $32.66 1,715,641
2020-10-12 $35.43 $35.59 $34.92 $35.54 $33.72 1,928,363
2020-10-09 $35.97 $35.97 $35.23 $35.47 $33.65 1,325,296
2020-10-08 $35.01 $35.79 $34.89 $35.74 $33.91 2,689,476
2020-10-07 $35.17 $35.51 $34.63 $35.21 $33.07 2,699,317
2020-10-06 $35.28 $35.67 $34.78 $35.06 $32.93 2,076,075
2020-10-05 $34.97 $35.13 $34.20 $35.11 $32.98 2,060,945
2020-10-02 $33.34 $34.90 $32.86 $34.74 $32.63 2,583,687
2020-10-01 $32.61 $33.81 $32.56 $33.80 $31.75 2,846,481
2020-09-30 $32.61 $32.85 $32.18 $32.61 $30.63 3,112,233
2020-09-29 $32.86 $33.05 $32.13 $32.32 $30.36 1,434,892
2020-09-28 $33.01 $33.38 $32.59 $33.00 $31.00 1,576,194
2020-09-25 $31.77 $32.43 $31.62 $32.41 $30.44 2,399,744
2020-09-24 $31.87 $32.27 $31.62 $31.84 $29.91 2,192,471
2020-09-23 $32.88 $33.18 $31.96 $32.00 $30.06 2,137,679
2020-09-22 $32.19 $33.10 $32.16 $32.85 $30.86 2,247,757
2020-09-21 $33.33 $33.46 $32.01 $32.15 $30.20 2,959,377
2020-09-18 $34.52 $34.75 $33.86 $33.90 $31.84 3,526,057
2020-09-17 $34.77 $35.12 $34.47 $34.76 $32.65 2,004,547
2020-09-16 $34.94 $35.37 $34.73 $34.96 $32.84 1,811,947
2020-09-15 $35.00 $35.39 $34.66 $34.80 $32.69 1,779,858
2020-09-14 $33.90 $35.43 $33.90 $35.19 $33.05 2,750,013
2020-09-11 $34.08 $34.23 $33.45 $33.66 $31.62 2,490,928
2020-09-10 $34.57 $34.75 $33.89 $34.20 $32.12 2,459,899
2020-09-09 $34.72 $35.16 $34.15 $34.45 $32.36 1,896,556
2020-09-08 $35.15 $35.39 $34.20 $34.62 $32.52 2,105,107
2020-09-04 $35.28 $35.74 $34.62 $35.31 $33.17 2,098,835
2020-09-03 $35.55 $36.07 $34.96 $35.14 $33.01 2,948,592
2020-09-02 $34.55 $35.21 $34.24 $35.17 $33.04 2,377,242
2020-09-01 $34.56 $34.71 $34.16 $34.60 $32.50 1,740,380
2020-08-31 $34.94 $34.94 $34.44 $34.81 $32.70 1,944,915
2020-08-28 $35.00 $35.11 $34.38 $35.09 $32.96 1,292,735
2020-08-27 $34.00 $35.09 $33.75 $34.93 $32.81 1,763,879
2020-08-26 $34.52 $34.55 $33.65 $33.79 $31.74 1,398,850
2020-08-25 $34.53 $34.80 $34.15 $34.62 $32.52 1,255,331
2020-08-24 $34.08 $34.53 $33.50 $34.53 $32.43 1,227,713
2020-08-21 $34.52 $34.62 $33.63 $34.08 $32.01 1,362,861
2020-08-20 $34.03 $34.73 $33.95 $34.40 $32.31 1,002,606
2020-08-19 $35.18 $35.40 $33.87 $34.18 $32.11 1,857,840
2020-08-18 $35.28 $35.28 $34.51 $35.18 $33.04 1,336,165
2020-08-17 $35.01 $35.18 $34.66 $35.05 $32.92 1,666,469
2020-08-14 $34.64 $35.48 $34.52 $35.02 $32.89 2,593,573
2020-08-13 $35.68 $36.01 $34.59 $34.71 $32.60 1,816,972
2020-08-12 $35.97 $36.06 $35.54 $35.89 $33.71 902,712
2020-08-11 $36.33 $36.51 $35.60 $35.79 $33.62 1,400,815
2020-08-10 $35.94 $36.26 $35.64 $35.97 $33.79 754,351
2020-08-07 $35.28 $35.89 $35.19 $35.89 $33.71 892,466
2020-08-06 $35.24 $35.74 $34.99 $35.49 $33.34 911,502
2020-08-05 $35.40 $35.63 $34.99 $35.52 $33.36 1,215,248
2020-08-04 $34.79 $35.48 $34.59 $35.18 $33.04 1,374,695
2020-08-03 $35.73 $35.77 $34.94 $35.12 $32.99 1,530,604
2020-07-31 $35.93 $36.26 $35.29 $36.20 $34.00 1,639,008
2020-07-30 $34.77 $36.17 $34.69 $36.10 $33.91 2,204,052
2020-07-29 $35.97 $36.22 $35.00 $35.25 $33.11 2,848,112
2020-07-28 $35.22 $36.22 $35.00 $35.88 $33.70 1,530,514
2020-07-27 $35.02 $35.33 $34.48 $35.30 $33.16 1,849,280
2020-07-24 $35.78 $35.87 $35.25 $35.49 $33.34 1,529,152
2020-07-23 $36.27 $36.63 $35.27 $35.65 $33.49 1,635,629
2020-07-22 $35.29 $36.51 $35.21 $36.47 $34.26 1,474,431
2020-07-21 $35.84 $36.22 $35.46 $35.52 $33.36 1,413,020
2020-07-20 $36.25 $36.38 $35.47 $35.76 $33.59 1,756,429
2020-07-17 $36.66 $36.78 $36.31 $36.48 $34.27 1,450,281
2020-07-16 $36.87 $37.18 $36.42 $36.76 $34.53 1,365,711
2020-07-15 $37.03 $37.46 $36.81 $37.10 $34.85 2,133,096
2020-07-14 $36.14 $36.75 $35.81 $36.59 $34.37 1,353,011
2020-07-13 $36.44 $36.70 $35.90 $36.16 $33.97 1,702,832
2020-07-10 $35.93 $36.56 $35.81 $36.18 $33.98 887,960
2020-07-09 $36.00 $36.29 $35.48 $35.98 $33.80 1,129,023
2020-07-08 $36.91 $37.48 $36.41 $36.53 $33.97 1,921,413
2020-07-07 $37.63 $37.82 $36.86 $36.90 $34.32 1,430,293
2020-07-06 $39.52 $39.52 $38.04 $38.13 $35.46 1,172,877
2020-07-02 $39.55 $39.82 $38.49 $38.57 $35.87 1,207,646
2020-07-01 $37.41 $38.95 $37.21 $38.89 $36.17 1,678,611
2020-06-30 $36.89 $37.52 $36.74 $37.38 $34.76 2,067,789
2020-06-29 $36.78 $36.93 $36.10 $36.79 $34.21 1,319,249
2020-06-26 $36.58 $36.82 $35.94 $36.39 $33.84 2,688,664
2020-06-25 $36.13 $36.80 $35.86 $36.79 $34.21 1,230,104
2020-06-24 $36.93 $37.50 $36.00 $36.39 $33.84 2,595,946
2020-06-23 $38.13 $38.17 $37.33 $37.46 $34.84 1,844,795
2020-06-22 $37.66 $37.95 $36.87 $37.75 $35.11 1,572,326
2020-06-19 $38.31 $38.51 $37.75 $37.76 $35.12 7,433,286
2020-06-18 $38.09 $38.45 $37.73 $37.93 $35.27 2,057,000
2020-06-17 $40.33 $40.66 $38.49 $38.50 $35.80 1,482,849
2020-06-16 $40.26 $40.82 $39.51 $40.10 $37.29 2,387,350
2020-06-15 $37.74 $39.16 $37.57 $38.83 $36.11 1,783,234
2020-06-12 $39.41 $39.41 $37.96 $39.09 $36.35 2,991,409
2020-06-11 $38.45 $39.12 $37.67 $37.80 $35.15 2,226,083
2020-06-10 $41.23 $41.50 $40.09 $40.31 $37.49 1,515,245
2020-06-09 $41.73 $42.15 $41.19 $41.69 $38.77 1,546,613
2020-06-08 $42.28 $42.98 $41.89 $42.77 $39.78 2,248,453
2020-06-05 $40.27 $41.86 $40.21 $41.70 $38.78 2,512,700
2020-06-04 $38.97 $39.29 $38.03 $38.74 $36.03 1,641,368
2020-06-03 $38.11 $39.35 $37.99 $39.19 $36.45 1,928,367
2020-06-02 $38.08 $38.24 $37.53 $37.66 $35.02 1,828,517
2020-06-01 $36.89 $38.06 $36.85 $37.76 $35.12 1,948,385
2020-05-29 $37.99 $38.32 $36.78 $36.98 $34.39 5,447,486
2020-05-28 $38.72 $38.72 $37.80 $38.45 $35.76 2,052,805
2020-05-27 $39.30 $39.53 $37.66 $38.30 $35.62 1,887,615
2020-05-26 $37.68 $38.57 $37.28 $38.25 $35.57 1,530,082
2020-05-22 $35.85 $36.31 $35.62 $36.28 $33.74 1,242,247
2020-05-21 $36.05 $36.90 $35.84 $35.87 $33.36 1,812,410
2020-05-20 $36.43 $36.47 $35.62 $36.28 $33.74 1,721,744
2020-05-19 $36.81 $37.01 $35.83 $35.89 $33.38 2,561,983
2020-05-18 $36.24 $37.35 $36.24 $36.89 $34.31 2,504,202
2020-05-15 $34.51 $34.97 $33.53 $34.76 $32.33 5,970,707
2020-05-14 $34.53 $34.99 $33.36 $34.90 $32.46 2,251,335
2020-05-13 $35.80 $35.90 $34.95 $35.18 $32.72 2,204,299
2020-05-12 $37.92 $37.97 $35.82 $36.13 $33.60 3,158,649
2020-05-11 $37.94 $38.45 $36.83 $37.78 $35.14 2,929,110
2020-05-08 $38.51 $39.04 $37.73 $38.34 $35.66 1,695,864
2020-05-07 $36.70 $38.62 $36.39 $37.84 $35.19 2,494,248
2020-05-06 $36.70 $37.08 $36.04 $36.05 $33.53 2,256,524
2020-05-05 $37.00 $37.23 $36.56 $36.60 $34.04 1,705,630
2020-05-04 $35.54 $36.57 $35.00 $36.54 $33.98 1,926,322
2020-05-01 $36.57 $36.79 $35.84 $36.10 $33.57 1,612,900
2020-04-30 $37.46 $37.84 $36.61 $37.47 $34.85 2,246,773
2020-04-29 $38.60 $38.86 $37.30 $38.11 $35.44 1,676,498
2020-04-28 $38.53 $39.23 $37.67 $37.76 $35.12 1,861,601
2020-04-27 $36.78 $37.80 $36.54 $37.62 $34.99 1,543,677
2020-04-24 $36.42 $36.64 $35.57 $36.29 $33.75 1,909,086
2020-04-23 $36.69 $36.94 $35.76 $36.20 $33.67 1,930,904
2020-04-22 $36.13 $37.04 $35.55 $36.66 $34.09 1,930,999
2020-04-21 $35.40 $36.27 $35.29 $35.58 $33.09 2,845,070
2020-04-20 $37.01 $38.34 $36.36 $36.37 $33.82 2,534,348
2020-04-17 $37.58 $39.14 $37.52 $38.94 $36.21 2,744,722
2020-04-16 $37.19 $37.42 $36.01 $36.63 $34.07 2,520,692
2020-04-15 $38.21 $38.64 $36.74 $37.00 $34.41 2,494,840
2020-04-14 $39.48 $40.04 $38.65 $39.36 $36.60 2,366,473
2020-04-13 $40.62 $40.89 $38.48 $38.56 $35.86 1,864,182
2020-04-09 $39.00 $41.88 $39.00 $41.12 $38.24 3,005,049
2020-04-08 $35.75 $39.04 $35.36 $38.66 $35.95 2,813,873
2020-04-07 $36.70 $37.38 $35.60 $35.75 $32.94 3,175,129
2020-04-06 $33.27 $35.54 $33.26 $35.34 $32.56 2,832,053
2020-04-03 $31.55 $32.79 $31.32 $31.62 $29.14 1,863,181
2020-04-02 $32.30 $34.01 $31.09 $31.95 $29.44 2,190,213
2020-04-01 $34.62 $35.21 $31.94 $32.98 $30.39 2,544,027
2020-03-31 $37.22 $37.86 $35.19 $36.54 $33.67 4,383,175
2020-03-30 $38.33 $38.60 $35.97 $37.72 $34.76 3,025,839
2020-03-27 $34.62 $38.96 $34.42 $37.94 $34.96 2,046,156
2020-03-26 $32.74 $35.92 $32.37 $35.78 $32.97 2,268,529
2020-03-25 $30.70 $34.68 $30.36 $32.89 $30.31 2,905,525
2020-03-24 $31.21 $32.23 $29.75 $30.91 $28.48 3,173,257
2020-03-23 $31.96 $32.00 $29.20 $30.04 $27.68 2,820,710
2020-03-20 $33.85 $34.56 $31.46 $32.03 $29.51 3,615,245
2020-03-19 $35.23 $37.11 $33.55 $33.76 $31.11 2,658,339
2020-03-18 $36.49 $38.94 $34.33 $35.53 $32.74 3,404,624
2020-03-17 $37.79 $39.94 $36.21 $38.84 $35.79 3,165,243
2020-03-16 $41.48 $41.48 $36.58 $36.82 $33.93 3,233,785
2020-03-13 $42.87 $44.76 $41.20 $44.66 $41.15 3,449,926
2020-03-12 $41.85 $44.88 $40.35 $41.27 $38.03 4,428,183
2020-03-11 $45.85 $46.04 $44.13 $44.52 $41.02 3,916,786
2020-03-10 $46.40 $46.99 $44.62 $46.98 $43.29 3,232,195
2020-03-09 $46.50 $47.05 $45.33 $45.58 $42.00 3,710,146
2020-03-06 $47.58 $48.45 $46.46 $48.31 $44.51 1,929,404
2020-03-05 $48.61 $49.16 $48.14 $48.74 $44.91 1,438,433
2020-03-04 $48.07 $49.46 $48.07 $49.35 $45.47 2,033,211
2020-03-03 $47.32 $48.51 $46.71 $47.37 $43.65 2,682,340
2020-03-02 $45.33 $47.22 $45.16 $47.08 $43.38 2,408,867
2020-02-28 $46.20 $46.20 $44.02 $44.98 $41.45 3,679,581
2020-02-27 $48.87 $49.29 $46.95 $47.01 $43.32 3,211,623
2020-02-26 $49.59 $50.15 $49.25 $49.28 $45.41 2,807,562
2020-02-25 $50.59 $50.77 $49.38 $49.49 $45.60 2,645,022
2020-02-24 $50.54 $51.25 $50.46 $50.52 $46.55 1,563,547
2020-02-21 $50.67 $51.02 $50.60 $50.93 $46.93 2,318,310
2020-02-20 $50.20 $50.80 $50.02 $50.73 $46.74 1,907,173
2020-02-19 $50.37 $50.48 $50.11 $50.18 $46.24 1,056,873
2020-02-18 $50.43 $50.56 $49.92 $50.43 $46.47 1,769,314
2020-02-14 $49.76 $50.33 $49.69 $50.32 $46.37 2,099,585
2020-02-13 $49.21 $49.76 $49.21 $49.61 $45.71 2,366,403
2020-02-12 $49.48 $49.48 $48.78 $49.29 $45.42 2,394,387
2020-02-11 $49.51 $49.81 $49.28 $49.46 $45.57 1,556,092
2020-02-10 $49.07 $49.42 $48.97 $49.40 $45.52 1,153,557
2020-02-07 $48.78 $48.94 $48.62 $48.83 $44.99 770,142
2020-02-06 $48.52 $48.88 $48.40 $48.63 $44.81 800,933
2020-02-05 $48.48 $48.80 $48.23 $48.45 $44.64 909,035
2020-02-04 $48.15 $48.77 $47.97 $48.48 $44.67 1,092,564
2020-02-03 $48.13 $48.52 $48.02 $48.06 $44.28 1,724,196
2020-01-31 $48.16 $48.37 $47.81 $47.91 $44.15 1,534,993
2020-01-30 $47.82 $48.25 $47.56 $48.18 $44.39 937,847
2020-01-29 $48.37 $48.43 $47.81 $47.88 $44.12 1,312,468
2020-01-28 $48.05 $48.40 $47.85 $48.20 $44.41 1,198,327
2020-01-27 $48.00 $48.42 $47.92 $48.05 $44.27 1,248,908
2020-01-24 $48.27 $48.35 $47.98 $48.18 $44.39 988,555
2020-01-23 $47.76 $48.20 $47.60 $48.18 $44.39 987,021
2020-01-22 $48.10 $48.34 $47.70 $47.79 $44.03 1,780,717
2020-01-21 $47.58 $48.03 $47.53 $48.00 $44.23 1,223,782
2020-01-17 $47.17 $47.64 $47.05 $47.45 $43.72 2,270,224
2020-01-16 $46.88 $47.33 $46.73 $47.33 $43.61 1,057,520
2020-01-15 $46.66 $46.89 $46.42 $46.87 $43.19 1,288,836
2020-01-14 $46.47 $46.47 $46.02 $46.43 $42.78 1,916,760
2020-01-13 $45.98 $46.61 $45.96 $46.59 $42.93 1,717,004
2020-01-10 $45.78 $46.12 $45.58 $46.05 $42.43 1,791,017
2020-01-09 $45.47 $45.75 $45.42 $45.66 $42.07 1,303,941
2020-01-08 $45.98 $46.07 $45.75 $45.88 $41.96 1,783,738
2020-01-07 $46.15 $46.24 $45.60 $45.82 $41.90 1,236,221
2020-01-06 $46.45 $46.59 $46.24 $46.39 $42.43 1,276,346
2020-01-03 $45.95 $46.58 $45.81 $46.49 $42.52 1,434,480
2020-01-02 $46.72 $46.86 $45.76 $46.12 $42.18 1,544,344
2019-12-31 $46.34 $46.70 $46.22 $46.70 $42.71 1,627,024
2019-12-30 $46.19 $46.38 $46.01 $46.33 $42.37 1,289,577
2019-12-27 $46.29 $46.35 $46.06 $46.34 $42.38 751,208
2019-12-26 $46.13 $46.28 $45.90 $46.20 $42.25 761,393
2019-12-24 $45.98 $46.21 $45.80 $46.05 $42.12 491,189
2019-12-23 $46.57 $46.57 $45.79 $45.86 $41.94 952,432
2019-12-20 $46.02 $46.50 $45.88 $46.32 $42.36 3,816,832
2019-12-19 $45.80 $46.20 $45.78 $46.18 $42.23 1,352,720
2019-12-18 $45.64 $46.02 $45.40 $45.89 $41.97 1,687,421
2019-12-17 $46.55 $46.96 $45.57 $45.71 $41.80 2,171,179
2019-12-16 $46.32 $46.39 $45.60 $46.32 $42.36 1,689,048
2019-12-13 $46.51 $46.73 $45.88 $46.26 $42.31 2,093,390
2019-12-12 $47.00 $47.16 $46.06 $46.38 $42.42 1,900,601
2019-12-11 $47.79 $47.86 $46.69 $46.81 $42.81 1,324,596
2019-12-10 $47.86 $48.00 $47.44 $47.73 $43.65 1,205,589
2019-12-09 $47.92 $48.04 $47.59 $47.85 $43.76 1,426,271
2019-12-06 $47.82 $48.14 $47.65 $47.89 $43.80 1,645,967
2019-12-05 $47.37 $47.82 $47.24 $47.81 $43.72 1,223,964
2019-12-04 $46.97 $47.69 $46.93 $47.48 $43.42 1,354,155
2019-12-03 $46.85 $47.25 $46.85 $47.12 $43.09 1,626,208
2019-12-02 $47.96 $48.03 $46.75 $46.78 $42.78 1,952,367
2019-11-29 $48.21 $48.41 $47.96 $48.05 $43.94 747,624
2019-11-27 $47.94 $48.04 $47.72 $48.03 $43.93 1,412,180
2019-11-26 $47.46 $48.06 $47.46 $47.96 $43.86 3,108,590
2019-11-25 $47.74 $47.95 $47.36 $47.54 $43.48 1,196,871
2019-11-22 $47.94 $48.21 $47.34 $47.57 $43.51 1,298,317
2019-11-21 $48.60 $48.70 $47.85 $47.85 $43.76 1,249,145
2019-11-20 $48.91 $49.15 $48.65 $48.78 $44.61 1,384,708
2019-11-19 $48.75 $49.11 $48.59 $48.88 $44.70 1,103,533
2019-11-18 $48.55 $49.06 $48.51 $48.69 $44.53 915,081
2019-11-15 $48.15 $48.46 $47.97 $48.44 $44.30 1,976,980
2019-11-14 $47.85 $48.18 $47.74 $48.05 $43.94 1,495,414
2019-11-13 $47.15 $47.78 $47.15 $47.69 $43.62 1,453,022
2019-11-12 $47.56 $47.87 $46.95 $47.03 $43.01 1,255,395
2019-11-11 $47.44 $47.63 $47.16 $47.51 $43.45 859,088
2019-11-08 $47.45 $47.79 $47.34 $47.37 $43.32 941,960
2019-11-07 $48.07 $48.26 $47.21 $47.49 $43.43 1,491,537
2019-11-06 $48.59 $48.97 $48.46 $48.65 $44.49 1,271,510
2019-11-05 $49.30 $49.30 $47.96 $48.50 $44.36 1,690,129
2019-11-04 $49.62 $49.68 $49.23 $49.58 $45.34 1,332,204
2019-11-01 $50.27 $50.61 $49.44 $49.73 $45.48 1,557,966
2019-10-31 $50.16 $50.59 $49.99 $50.25 $45.96 2,987,115
2019-10-30 $49.27 $50.36 $48.96 $50.36 $46.06 2,149,140
2019-10-29 $48.98 $49.40 $48.80 $49.18 $44.98 2,009,959
2019-10-28 $49.23 $49.29 $48.84 $49.05 $44.86 1,241,154
2019-10-25 $49.35 $49.56 $49.18 $49.42 $45.20 1,185,408
2019-10-24 $49.55 $49.70 $48.95 $49.44 $45.22 2,390,242
2019-10-23 $49.75 $49.84 $49.09 $49.51 $45.28 1,519,406
2019-10-22 $50.19 $50.21 $49.64 $49.71 $45.46 1,968,861
2019-10-21 $49.74 $50.20 $49.57 $50.18 $45.89 1,891,881
2019-10-18 $49.40 $49.92 $49.10 $49.80 $45.54 1,924,648
2019-10-17 $49.27 $49.54 $49.17 $49.41 $45.19 1,777,851
2019-10-16 $48.61 $49.39 $48.25 $49.34 $45.12 1,968,823
2019-10-15 $48.52 $48.62 $48.19 $48.55 $44.40 3,158,930
2019-10-14 $48.19 $48.56 $47.99 $48.51 $44.37 1,091,690
2019-10-11 $48.52 $48.52 $47.90 $48.01 $43.91 1,931,005
2019-10-10 $48.41 $48.72 $48.23 $48.54 $44.39 1,937,127
2019-10-09 $48.84 $49.12 $48.44 $48.50 $44.36 1,394,434
2019-10-08 $49.03 $49.30 $48.60 $48.89 $44.40 1,107,747
2019-10-07 $48.83 $49.21 $48.68 $49.02 $44.52 1,191,909
2019-10-04 $48.63 $49.03 $48.63 $49.03 $44.53 1,050,677
2019-10-03 $48.00 $48.98 $48.00 $48.61 $44.14 1,488,954
2019-10-02 $48.33 $48.48 $48.01 $48.17 $43.75 1,626,722
2019-10-01 $48.38 $48.65 $47.80 $48.30 $43.86 1,144,718
2019-09-30 $48.23 $48.69 $48.23 $48.48 $44.03 1,715,520
2019-09-27 $48.50 $48.50 $47.97 $48.33 $43.89 1,627,422
2019-09-26 $48.26 $48.54 $48.16 $48.45 $44.00 2,207,204
2019-09-25 $47.91 $48.31 $47.91 $48.06 $43.65 2,517,368
2019-09-24 $48.20 $48.56 $47.83 $48.05 $43.64 1,456,860
2019-09-23 $47.73 $48.35 $47.73 $48.09 $43.67 1,220,999
2019-09-20 $48.13 $48.49 $47.71 $47.91 $43.51 6,032,696
2019-09-19 $48.48 $48.53 $48.15 $48.23 $43.80 1,866,256
2019-09-18 $48.58 $48.78 $47.93 $48.31 $43.87 1,794,165
2019-09-17 $48.30 $48.69 $48.17 $48.51 $44.05 1,291,293
2019-09-16 $47.75 $48.22 $47.52 $48.17 $43.75 1,073,295
2019-09-13 $47.73 $48.20 $47.37 $47.60 $43.23 1,259,116
2019-09-12 $48.24 $48.55 $47.65 $48.03 $43.62 1,224,309
2019-09-11 $47.68 $47.85 $47.33 $47.81 $43.42 1,613,352
2019-09-10 $48.14 $48.19 $47.13 $47.84 $43.45 1,527,388
2019-09-09 $48.81 $48.89 $48.31 $48.43 $43.98 1,555,272
2019-09-06 $48.54 $48.93 $48.45 $48.93 $44.44 1,523,030
2019-09-05 $48.50 $48.52 $48.06 $48.35 $43.91 1,413,152
2019-09-04 $48.80 $49.07 $48.46 $48.70 $44.23 1,345,884
2019-09-03 $48.06 $48.60 $47.99 $48.50 $44.04 1,388,283
2019-08-30 $48.24 $48.33 $47.97 $48.18 $43.75 1,318,694
2019-08-29 $48.05 $48.16 $47.81 $48.10 $43.68 966,276
2019-08-28 $47.57 $47.93 $47.48 $47.75 $43.36 1,243,327
2019-08-27 $47.99 $48.25 $47.61 $47.61 $43.24 2,258,726
2019-08-26 $47.78 $47.90 $47.30 $47.74 $43.35 1,753,255
2019-08-23 $48.22 $48.43 $47.31 $47.50 $43.14 1,948,804
2019-08-22 $47.85 $48.24 $47.77 $48.18 $43.75 1,705,863
2019-08-21 $47.49 $47.81 $47.26 $47.69 $43.31 1,219,280
2019-08-20 $47.93 $47.93 $47.43 $47.48 $43.12 1,341,470
2019-08-19 $47.20 $47.87 $46.90 $47.75 $43.36 2,466,728
2019-08-16 $46.64 $47.20 $46.57 $46.98 $42.66 1,713,393
2019-08-15 $45.87 $46.71 $45.87 $46.57 $42.29 1,778,949
2019-08-14 $46.78 $46.80 $45.80 $45.86 $41.65 2,368,167
2019-08-13 $47.07 $47.07 $46.17 $46.56 $42.28 3,225,573
2019-08-12 $47.11 $47.73 $47.02 $47.48 $43.12 1,665,319
2019-08-09 $46.53 $47.13 $46.33 $47.11 $42.78 1,752,005
2019-08-08 $46.30 $46.87 $45.96 $46.73 $42.44 1,662,073
2019-08-07 $46.15 $46.82 $45.55 $46.31 $42.06 2,176,195
2019-08-06 $44.92 $46.34 $44.87 $46.33 $42.07 2,303,437
2019-08-05 $46.22 $46.22 $44.45 $44.80 $40.68 1,822,005
2019-08-02 $46.10 $46.54 $45.91 $46.26 $42.01 1,072,026
2019-08-01 $46.18 $46.37 $45.44 $46.07 $41.84 1,997,517
2019-07-31 $46.55 $47.39 $45.79 $46.06 $41.83 2,148,450
2019-07-30 $46.54 $47.15 $46.27 $46.60 $42.32 1,154,225
2019-07-29 $46.23 $46.98 $46.23 $46.56 $42.28 1,128,551
2019-07-26 $46.03 $46.30 $45.88 $46.09 $41.86 1,019,170
2019-07-25 $45.70 $45.98 $45.35 $45.91 $41.69 1,005,678
2019-07-24 $45.91 $45.91 $45.37 $45.65 $41.46 975,233
2019-07-23 $45.36 $45.84 $45.07 $45.78 $41.57 1,326,190
2019-07-22 $45.47 $45.61 $45.15 $45.30 $41.14 1,204,353
2019-07-19 $46.46 $46.51 $45.41 $45.43 $41.26 1,352,022
2019-07-18 $46.18 $46.49 $45.82 $46.33 $42.07 1,190,110
2019-07-17 $46.50 $46.67 $45.80 $46.23 $41.98 1,178,154
2019-07-16 $46.28 $46.47 $46.03 $46.44 $42.17 1,180,690
2019-07-15 $46.34 $46.54 $46.10 $46.31 $42.06 1,564,454
2019-07-12 $46.52 $46.52 $46.19 $46.26 $42.01 1,061,655
2019-07-11 $46.83 $46.91 $46.22 $46.50 $42.23 1,311,854
2019-07-10 $46.72 $47.00 $46.44 $46.92 $42.61 1,613,896
2019-07-09 $46.21 $46.70 $46.06 $46.65 $42.36 1,573,831
2019-07-08 $46.04 $46.57 $46.04 $46.47 $41.89 1,396,494
2019-07-05 $45.91 $46.16 $45.09 $46.00 $41.47 769,896
2019-07-03 $45.69 $46.33 $45.61 $46.26 $41.70 817,450
2019-07-02 $45.25 $46.07 $45.17 $45.65 $41.15 1,675,678
2019-07-01 $45.21 $45.25 $44.22 $45.11 $40.67 1,539,657
2019-06-28 $44.60 $45.22 $44.55 $44.89 $40.47 2,742,114
2019-06-27 $44.48 $44.86 $44.32 $44.58 $40.19 1,325,057
2019-06-26 $45.02 $45.04 $43.94 $44.15 $39.80 1,604,226
2019-06-25 $45.72 $46.03 $45.09 $45.11 $40.67 1,775,226
2019-06-24 $45.77 $45.98 $45.35 $45.51 $41.03 1,579,870
2019-06-21 $46.06 $46.20 $45.29 $45.68 $41.18 4,238,642
2019-06-20 $46.56 $46.94 $46.52 $46.56 $41.97 1,305,049
2019-06-19 $46.13 $46.67 $45.97 $46.51 $41.93 1,367,473
2019-06-18 $47.11 $47.11 $46.07 $46.32 $41.76 982,199
2019-06-17 $46.63 $47.08 $46.58 $46.74 $42.14 1,351,483
2019-06-14 $46.38 $46.63 $46.23 $46.44 $41.87 793,751
2019-06-13 $46.10 $46.37 $46.07 $46.35 $41.79 920,758
2019-06-12 $46.08 $46.43 $45.93 $46.11 $41.57 1,187,219
2019-06-11 $46.07 $46.22 $45.52 $46.04 $41.51 968,848
2019-06-10 $46.33 $46.33 $45.71 $46.09 $41.55 636,596
2019-06-07 $46.35 $46.57 $46.10 $46.14 $41.60 776,055
2019-06-06 $45.99 $46.23 $45.67 $46.10 $41.56 1,185,887
2019-06-05 $44.93 $45.88 $44.71 $45.87 $41.35 1,025,739
2019-06-04 $44.96 $44.96 $44.07 $44.62 $40.23 1,157,825
2019-06-03 $44.96 $45.09 $44.51 $45.02 $40.59 1,201,772
2019-05-31 $44.13 $44.95 $44.01 $44.78 $40.37 1,343,460
2019-05-30 $44.17 $44.55 $44.02 $44.22 $39.87 1,013,077
2019-05-29 $44.92 $44.96 $43.98 $44.12 $39.78 1,488,421
2019-05-28 $45.54 $45.63 $44.93 $44.93 $40.51 1,987,384
2019-05-24 $45.20 $45.46 $45.16 $45.31 $40.85 1,168,781
2019-05-23 $44.90 $45.13 $44.72 $45.13 $40.69 1,658,658
2019-05-22 $44.68 $45.01 $44.51 $44.90 $40.48 1,043,795
2019-05-21 $44.43 $44.83 $44.43 $44.61 $40.22 887,171
2019-05-20 $44.92 $44.95 $44.06 $44.33 $39.96 832,697
2019-05-17 $44.69 $44.88 $44.47 $44.87 $40.45 1,282,907
2019-05-16 $44.53 $44.94 $44.49 $44.85 $40.43 1,025,527
2019-05-15 $44.41 $44.82 $44.20 $44.62 $40.23 676,564
2019-05-14 $44.38 $44.68 $44.32 $44.36 $39.99 792,362
2019-05-13 $44.12 $44.46 $44.02 $44.38 $40.01 921,086
2019-05-10 $43.71 $44.49 $43.71 $44.40 $40.03 716,148
2019-05-09 $43.61 $43.80 $43.27 $43.71 $39.41 740,105
2019-05-08 $43.62 $44.03 $43.58 $43.60 $39.31 1,169,675
2019-05-07 $44.39 $44.39 $43.21 $43.55 $39.26 865,126
2019-05-06 $44.27 $44.50 $44.01 $44.37 $40.00 1,116,534
2019-05-03 $44.36 $44.67 $44.13 $44.47 $40.09 802,786
2019-05-02 $44.61 $45.07 $44.10 $44.26 $39.90 1,501,930
2019-05-01 $44.93 $45.51 $44.08 $44.50 $40.12 1,756,122
2019-04-30 $44.35 $45.10 $44.22 $44.95 $40.52 1,419,301
2019-04-29 $44.93 $45.07 $44.36 $44.39 $40.02 744,364
2019-04-26 $44.98 $45.15 $44.72 $45.03 $40.60 744,797
2019-04-25 $44.43 $44.85 $44.18 $44.69 $40.29 807,248
2019-04-24 $44.54 $44.85 $44.27 $44.46 $40.08 1,008,083
2019-04-23 $43.72 $44.27 $43.59 $44.10 $39.76 814,633
2019-04-22 $44.10 $44.20 $43.04 $43.51 $39.23 997,482
2019-04-18 $43.71 $44.27 $43.59 $44.23 $39.87 1,264,730
2019-04-17 $44.56 $44.56 $43.55 $43.70 $39.40 1,184,846
2019-04-16 $45.73 $45.78 $44.30 $44.48 $40.10 1,148,436
2019-04-15 $45.84 $45.92 $45.53 $45.73 $41.23 1,008,671
2019-04-12 $45.33 $45.81 $45.01 $45.80 $41.29 1,501,426
2019-04-11 $45.43 $45.71 $45.31 $45.48 $41.00 1,589,824
2019-04-10 $45.33 $45.41 $45.07 $45.36 $40.89 1,146,540
2019-04-09 $45.12 $45.24 $44.94 $45.13 $40.69 929,814
2019-04-08 $45.30 $45.42 $44.86 $45.09 $40.65 943,012
2019-04-05 $45.38 $45.63 $45.19 $45.62 $40.82 1,054,552
2019-04-04 $45.81 $45.81 $45.13 $45.43 $40.65 940,625
2019-04-03 $45.57 $45.84 $45.29 $45.77 $40.95 1,975,988
2019-04-02 $45.35 $45.77 $44.90 $45.70 $40.89 1,299,358
2019-04-01 $45.39 $45.45 $44.62 $45.26 $40.50 1,364,349
2019-03-29 $45.49 $45.70 $45.14 $45.46 $40.67 2,173,682
2019-03-28 $45.50 $45.53 $45.14 $45.50 $40.71 916,660
2019-03-27 $45.50 $45.51 $45.06 $45.32 $40.55 1,119,554
2019-03-26 $45.14 $45.42 $45.06 $45.42 $40.64 1,028,013
2019-03-25 $45.06 $45.24 $44.73 $45.07 $40.33 971,805
2019-03-22 $45.24 $45.78 $44.94 $44.98 $40.24 2,223,141
2019-03-21 $44.46 $45.27 $44.44 $45.13 $40.38 1,168,944
2019-03-20 $44.59 $44.83 $44.20 $44.50 $39.82 1,158,543
2019-03-19 $44.58 $44.74 $44.38 $44.52 $39.83 1,088,264
2019-03-18 $45.00 $45.31 $44.40 $44.61 $39.91 1,587,293
2019-03-15 $45.30 $45.37 $45.02 $45.13 $40.38 2,312,413
2019-03-14 $45.26 $45.38 $45.02 $45.33 $40.56 1,348,943
2019-03-13 $45.09 $45.27 $44.98 $45.14 $40.39 1,637,698
2019-03-12 $45.01 $45.10 $44.79 $44.98 $40.24 2,142,825
2019-03-11 $44.76 $45.09 $44.50 $44.89 $40.16 1,638,569
2019-03-08 $44.68 $45.01 $44.48 $44.89 $40.16 1,284,874
2019-03-07 $44.77 $45.21 $44.51 $44.66 $39.96 1,331,579
2019-03-06 $44.96 $45.17 $44.66 $44.67 $39.97 1,402,881
2019-03-05 $44.75 $45.11 $44.71 $44.90 $40.17 1,453,159
2019-03-04 $44.49 $44.87 $44.24 $44.75 $40.04 1,929,314
2019-03-01 $44.38 $44.43 $43.79 $44.31 $39.65 1,890,252
2019-02-28 $44.35 $45.01 $44.20 $44.42 $39.74 2,466,813
2019-02-27 $44.47 $44.56 $43.85 $44.37 $39.70 1,672,792
2019-02-26 $44.68 $44.72 $44.41 $44.61 $39.91 1,519,319
2019-02-25 $44.99 $44.99 $44.51 $44.53 $39.84 1,358,466
2019-02-22 $44.83 $45.06 $44.59 $44.88 $40.16 1,596,602
2019-02-21 $44.15 $44.80 $44.02 $44.74 $40.03 1,655,658
2019-02-20 $44.70 $44.70 $43.85 $44.33 $39.66 1,477,517
2019-02-19 $44.54 $44.76 $44.46 $44.72 $40.01 1,063,682
2019-02-15 $44.98 $44.98 $44.48 $44.59 $39.90 2,011,758
2019-02-14 $44.66 $44.82 $44.44 $44.64 $39.94 1,298,274
2019-02-13 $43.98 $44.74 $43.78 $44.65 $39.95 1,679,748
2019-02-12 $44.53 $44.53 $43.99 $44.23 $39.57 1,564,609
2019-02-11 $44.57 $44.84 $44.46 $44.53 $39.84 1,362,637
2019-02-08 $44.39 $44.63 $44.29 $44.59 $39.90 1,929,410
2019-02-07 $43.95 $44.57 $43.78 $44.47 $39.79 1,210,046
2019-02-06 $44.04 $44.14 $43.83 $44.02 $39.39 895,735
2019-02-05 $43.81 $44.13 $43.48 $44.09 $39.45 1,143,686
2019-02-04 $43.35 $43.91 $43.04 $43.91 $39.29 1,215,770
2019-02-01 $43.90 $44.07 $42.66 $43.39 $38.82 1,490,933
2019-01-31 $43.45 $43.88 $42.99 $43.75 $39.14 3,437,386
2019-01-30 $43.14 $43.69 $43.14 $43.63 $39.04 1,821,545
2019-01-29 $43.06 $43.36 $42.95 $43.26 $38.71 1,748,789
2019-01-28 $42.38 $43.13 $42.27 $42.97 $38.45 1,924,790
2019-01-25 $42.03 $42.44 $42.00 $42.42 $37.95 1,133,686
2019-01-24 $41.88 $42.05 $41.55 $41.90 $37.49 716,180
2019-01-23 $41.88 $42.00 $41.68 $41.96 $37.54 1,168,867
2019-01-22 $41.68 $41.92 $41.39 $41.87 $37.46 1,424,763
2019-01-18 $41.56 $41.72 $41.31 $41.68 $37.29 1,161,620
2019-01-17 $41.20 $41.60 $41.20 $41.53 $37.16 1,075,777
2019-01-16 $40.77 $41.41 $40.60 $41.28 $36.93 1,560,376
2019-01-15 $40.19 $40.88 $40.19 $40.83 $36.53 1,234,469
2019-01-14 $40.05 $40.37 $39.86 $40.12 $35.90 1,081,686
2019-01-11 $39.99 $40.20 $39.82 $40.15 $35.92 1,669,746
2019-01-10 $39.04 $40.04 $38.94 $40.01 $35.80 1,701,983
2019-01-09 $39.33 $39.33 $38.74 $39.11 $34.99 1,007,369
2019-01-08 $38.71 $39.53 $38.61 $39.48 $35.03 1,625,476
2019-01-07 $38.57 $38.94 $38.36 $38.60 $34.25 2,310,439
2019-01-04 $38.65 $39.05 $38.39 $38.52 $34.18 2,207,892
2019-01-03 $38.37 $39.11 $38.37 $38.58 $34.24 1,717,857
2019-01-02 $39.24 $39.24 $38.18 $38.39 $34.07 1,543,207
2018-12-31 $39.47 $39.63 $38.94 $39.62 $35.16 1,807,627
2018-12-28 $39.88 $40.12 $39.05 $39.37 $34.94 2,152,006
2018-12-27 $39.26 $39.53 $38.34 $39.52 $35.07 2,291,894
2018-12-26 $38.57 $39.52 $38.14 $39.52 $35.07 1,913,565
2018-12-24 $40.61 $40.80 $38.48 $38.48 $34.15 1,356,757
2018-12-21 $41.21 $42.28 $40.60 $40.62 $36.05 5,552,086
2018-12-20 $41.22 $41.64 $40.72 $41.10 $36.47 2,744,434
2018-12-19 $41.49 $41.84 $40.97 $41.20 $36.56 3,005,579
2018-12-18 $40.93 $41.53 $40.91 $41.23 $36.59 2,268,034
2018-12-17 $42.05 $42.36 $40.59 $40.72 $36.14 2,931,573
2018-12-14 $41.78 $42.09 $41.71 $42.01 $37.28 1,720,432
2018-12-13 $41.26 $42.13 $41.26 $41.90 $37.18 2,796,163
2018-12-12 $42.72 $42.89 $41.18 $41.18 $36.54 2,279,135
2018-12-11 $42.51 $42.81 $42.41 $42.44 $37.66 1,358,740
2018-12-10 $42.52 $42.54 $41.59 $42.32 $37.56 1,806,571
2018-12-07 $42.79 $42.98 $42.26 $42.43 $37.65 2,483,600
2018-12-06 $41.66 $42.93 $41.25 $42.91 $38.08 3,278,308
2018-12-04 $42.35 $42.50 $41.72 $41.78 $37.08 7,277,099
2018-12-03 $42.73 $42.89 $42.50 $42.84 $38.02 2,281,343
2018-11-30 $42.26 $42.64 $42.00 $42.62 $37.82 3,910,140
2018-11-29 $41.72 $41.97 $41.36 $41.89 $37.17 1,709,628
2018-11-28 $41.55 $41.85 $41.39 $41.78 $37.08 1,516,370
2018-11-27 $41.28 $41.58 $41.11 $41.57 $36.89 1,741,505
2018-11-26 $41.39 $41.39 $40.98 $41.30 $36.65 1,397,359
2018-11-23 $41.20 $41.45 $40.95 $41.19 $36.55 610,002
2018-11-21 $41.26 $41.64 $41.01 $41.17 $36.53 1,719,296
2018-11-20 $41.38 $41.63 $40.90 $41.32 $36.67 1,888,161
2018-11-19 $41.15 $41.60 $40.91 $41.44 $36.77 1,529,801
2018-11-16 $40.47 $41.20 $40.46 $41.07 $36.45 1,527,832
2018-11-15 $40.81 $40.81 $40.03 $40.45 $35.90 1,775,242
2018-11-14 $41.31 $41.36 $40.81 $41.00 $36.38 1,175,834
2018-11-13 $41.19 $41.37 $40.81 $41.19 $36.55 1,186,044
2018-11-12 $40.94 $41.45 $40.86 $41.08 $36.45 1,517,487
2018-11-09 $40.17 $40.89 $40.16 $40.84 $36.24 1,482,325
2018-11-08 $40.52 $40.70 $40.20 $40.64 $36.06 1,011,390
2018-11-07 $40.19 $40.57 $39.99 $40.53 $35.97 870,709
2018-11-06 $39.69 $40.30 $39.57 $39.97 $35.47 1,250,998
2018-11-05 $39.09 $39.76 $38.94 $39.58 $35.12 1,587,954
2018-11-02 $39.25 $39.35 $38.46 $38.92 $34.54 1,639,277
2018-11-01 $39.32 $39.48 $38.88 $39.25 $34.83 1,859,380
2018-10-31 $40.21 $40.23 $38.98 $39.19 $34.78 3,403,628
2018-10-30 $39.81 $41.13 $39.51 $40.34 $35.80 2,602,073
2018-10-29 $39.15 $39.75 $39.15 $39.54 $35.09 1,566,559
2018-10-26 $39.91 $39.91 $38.78 $38.95 $34.56 2,234,518
2018-10-25 $39.53 $40.15 $39.24 $39.87 $35.38 2,032,375
2018-10-24 $38.84 $39.93 $38.79 $39.56 $35.11 1,916,796
2018-10-23 $38.43 $39.00 $38.21 $38.76 $34.40 1,989,271
2018-10-22 $39.20 $39.38 $38.59 $38.66 $34.31 2,416,983
2018-10-19 $39.11 $39.50 $39.05 $39.39 $34.96 1,045,814
2018-10-18 $39.04 $39.32 $38.94 $39.07 $34.67 1,155,206
2018-10-17 $39.10 $39.30 $38.77 $39.05 $34.65 1,097,921
2018-10-16 $38.39 $39.28 $38.16 $39.13 $34.72 1,410,246
2018-10-15 $38.06 $38.71 $37.99 $38.28 $33.97 2,735,192
2018-10-12 $38.47 $38.72 $37.87 $38.09 $33.80 2,404,891
2018-10-11 $39.85 $39.85 $38.22 $38.29 $33.98 2,235,877
2018-10-10 $40.12 $40.46 $39.68 $39.72 $35.25 1,464,220
2018-10-09 $39.91 $40.31 $39.64 $40.31 $35.77 1,451,002
2018-10-08 $39.80 $40.42 $39.80 $40.16 $35.36 1,279,421
2018-10-05 $39.58 $40.03 $39.58 $39.67 $34.92 927,301
2018-10-04 $39.63 $39.85 $39.20 $39.67 $34.92 1,089,449
2018-10-03 $40.15 $40.34 $39.45 $39.72 $34.97 1,220,624
2018-10-02 $40.05 $40.31 $40.01 $40.12 $35.32 955,907
2018-10-01 $40.44 $40.51 $40.01 $40.02 $35.23 1,161,228
2018-09-28 $39.93 $40.46 $39.93 $40.43 $35.59 1,806,168
2018-09-27 $39.73 $40.11 $39.60 $39.88 $35.11 1,281,753
2018-09-26 $40.17 $40.28 $39.59 $39.60 $34.86 1,345,206
2018-09-25 $39.99 $40.33 $39.98 $40.13 $35.33 1,404,789
2018-09-24 $40.68 $40.80 $39.76 $39.98 $35.20 1,842,391
2018-09-21 $40.45 $41.04 $40.33 $40.80 $35.92 2,696,032
2018-09-20 $40.11 $40.52 $39.89 $40.51 $35.66 1,236,579
2018-09-19 $40.39 $40.40 $39.89 $40.08 $35.29 2,346,820
2018-09-18 $40.48 $40.59 $40.16 $40.32 $35.50 1,167,599
2018-09-17 $40.20 $40.54 $40.08 $40.53 $35.68 1,069,642
2018-09-14 $40.50 $40.54 $39.94 $40.20 $35.39 1,237,279
2018-09-13 $40.45 $40.67 $40.40 $40.59 $35.73 1,134,613
2018-09-12 $40.47 $40.63 $40.27 $40.45 $35.61 1,935,684
2018-09-11 $40.10 $40.61 $40.10 $40.46 $35.62 1,535,237
2018-09-10 $40.08 $40.32 $39.90 $40.28 $35.46 1,321,320
2018-09-07 $39.92 $39.97 $39.63 $39.88 $35.11 1,590,328
2018-09-06 $40.10 $40.28 $39.98 $40.13 $35.33 1,213,226
2018-09-05 $39.47 $40.10 $39.44 $39.98 $35.20 2,391,895
2018-09-04 $39.85 $40.02 $39.48 $39.60 $34.86 1,384,133
2018-08-31 $39.81 $39.99 $39.60 $39.97 $35.19 1,270,702
2018-08-30 $40.21 $40.21 $39.74 $39.80 $35.04 919,421
2018-08-29 $40.18 $40.26 $40.00 $40.07 $35.28 1,289,337
2018-08-28 $39.67 $40.21 $39.54 $40.09 $35.29 1,383,861
2018-08-27 $39.82 $39.82 $39.27 $39.67 $34.92 1,259,760
2018-08-24 $39.16 $39.75 $39.16 $39.72 $34.97 805,445
2018-08-23 $39.31 $39.42 $39.18 $39.26 $34.56 658,070
2018-08-22 $39.22 $39.29 $39.04 $39.28 $34.58 799,079
2018-08-21 $39.61 $39.65 $39.12 $39.26 $34.56 995,094
2018-08-20 $39.96 $39.98 $39.66 $39.72 $34.97 857,383
2018-08-17 $39.59 $39.85 $39.53 $39.83 $35.07 1,167,468
2018-08-16 $39.42 $39.66 $39.34 $39.64 $34.90 869,273
2018-08-15 $38.96 $39.53 $38.86 $39.45 $34.73 1,041,390
2018-08-14 $38.66 $39.16 $38.56 $39.00 $34.33 1,093,577
2018-08-13 $38.55 $38.67 $38.49 $38.61 $33.99 1,350,718
2018-08-10 $39.07 $39.11 $38.56 $38.59 $33.97 1,420,951
2018-08-09 $38.91 $39.15 $38.82 $39.12 $34.44 826,489
2018-08-08 $39.15 $39.22 $38.82 $38.90 $34.25 734,846
2018-08-07 $39.22 $39.22 $38.88 $39.15 $34.47 1,450,629
2018-08-06 $39.22 $39.46 $39.08 $39.21 $34.52 1,129,982
2018-08-03 $38.75 $39.32 $38.60 $39.13 $34.45 1,200,878
2018-08-02 $38.51 $38.98 $38.42 $38.70 $34.07 2,550,025
2018-08-01 $38.17 $38.61 $37.92 $38.57 $33.96 2,561,018
2018-07-31 $37.42 $38.80 $37.13 $38.48 $33.88 2,611,599
2018-07-30 $36.99 $37.24 $36.72 $37.05 $32.62 1,085,037
2018-07-27 $37.31 $37.39 $36.83 $36.99 $32.56 1,128,387
2018-07-26 $37.34 $37.36 $37.01 $37.20 $32.75 1,150,050
2018-07-25 $36.61 $37.36 $36.61 $37.13 $32.69 2,000,762
2018-07-24 $36.69 $36.73 $36.40 $36.55 $32.18 1,373,148
2018-07-23 $37.05 $37.05 $36.59 $36.72 $32.33 1,190,083
2018-07-20 $37.39 $37.43 $36.89 $37.07 $32.64 1,838,011
2018-07-19 $36.88 $37.74 $36.85 $37.49 $33.00 1,592,249
2018-07-18 $36.94 $37.20 $36.81 $36.99 $32.56 1,244,796
2018-07-17 $37.29 $37.37 $36.94 $36.98 $32.56 1,396,416
2018-07-16 $37.38 $37.42 $37.04 $37.25 $32.79 990,418
2018-07-13 $37.64 $37.80 $37.34 $37.40 $32.93 1,027,092
2018-07-12 $37.67 $37.75 $37.42 $37.62 $33.12 913,795
2018-07-11 $37.41 $37.63 $37.31 $37.52 $33.03 1,426,540
2018-07-10 $37.20 $37.53 $37.07 $37.43 $32.95 1,451,852
2018-07-09 $37.42 $37.44 $36.99 $37.19 $32.74 2,188,753
2018-07-06 $37.75 $37.87 $37.60 $37.75 $32.95 1,208,342
2018-07-05 $37.39 $37.64 $37.29 $37.61 $32.83 1,258,838
2018-07-03 $37.19 $37.73 $37.13 $37.34 $32.59 958,894
2018-07-02 $37.54 $37.64 $36.82 $37.23 $32.49 1,277,956
2018-06-29 $37.40 $37.81 $37.15 $37.54 $32.76 2,042,470
2018-06-28 $37.15 $37.64 $37.14 $37.55 $32.77 1,825,021
2018-06-27 $37.34 $37.57 $37.18 $37.19 $32.46 1,526,947
2018-06-26 $37.43 $37.58 $37.22 $37.27 $32.53 1,911,157
2018-06-25 $37.35 $37.58 $37.14 $37.43 $32.67 1,469,225
2018-06-22 $36.88 $37.26 $36.63 $37.23 $32.49 2,420,881
2018-06-21 $36.60 $36.86 $36.40 $36.84 $32.15 1,581,571
2018-06-20 $36.39 $36.60 $36.00 $36.55 $31.90 2,491,383
2018-06-19 $36.48 $36.78 $36.32 $36.39 $31.76 1,571,586
2018-06-18 $36.83 $36.93 $36.29 $36.47 $31.83 1,504,428
2018-06-15 $37.19 $37.35 $36.86 $36.96 $32.26 2,674,977
2018-06-14 $36.75 $37.36 $36.69 $37.10 $32.38 1,326,676
2018-06-13 $37.42 $37.54 $36.53 $36.68 $32.01 1,381,497
2018-06-12 $37.22 $37.52 $37.06 $37.30 $32.56 1,565,611
2018-06-11 $37.44 $37.47 $37.13 $37.25 $32.51 1,035,293
2018-06-08 $37.28 $37.63 $37.23 $37.47 $32.70 1,618,293
2018-06-07 $37.24 $37.33 $36.99 $37.18 $32.45 1,500,020
2018-06-06 $36.96 $37.22 $36.91 $37.21 $32.48 1,257,830
2018-06-05 $37.42 $37.50 $37.01 $37.05 $32.34 1,493,394
2018-06-04 $36.88 $37.32 $36.77 $37.31 $32.56 1,263,755
2018-06-01 $36.72 $36.96 $36.47 $36.77 $32.09 1,670,332
2018-05-31 $36.32 $36.57 $36.19 $36.47 $31.83 2,124,012
2018-05-30 $35.48 $36.50 $35.48 $36.44 $31.80 1,708,511
2018-05-29 $35.48 $35.77 $35.37 $35.54 $31.02 1,256,199
2018-05-25 $35.45 $35.75 $35.45 $35.53 $31.01 784,355
2018-05-24 $35.64 $35.82 $35.19 $35.40 $30.90 1,005,080
2018-05-23 $35.23 $35.85 $35.08 $35.60 $31.07 1,036,811
2018-05-22 $35.02 $35.19 $34.84 $35.15 $30.68 990,869
2018-05-21 $34.79 $35.13 $34.55 $34.98 $30.53 1,359,727
2018-05-18 $34.78 $34.85 $34.48 $34.67 $30.26 1,134,530
2018-05-17 $35.00 $35.17 $34.61 $34.73 $30.31 1,131,528
2018-05-16 $35.39 $35.49 $34.97 $35.00 $30.55 1,792,214
2018-05-15 $35.83 $35.98 $35.21 $35.28 $30.79 2,048,757
2018-05-14 $36.43 $36.43 $35.83 $36.08 $31.49 1,039,998
2018-05-11 $36.68 $36.77 $36.25 $36.29 $31.67 851,156
2018-05-10 $36.50 $36.75 $36.36 $36.58 $31.93 1,036,614
2018-05-09 $36.22 $36.44 $36.10 $36.40 $31.77 957,188
2018-05-08 $36.39 $36.39 $36.08 $36.22 $31.61 1,459,369
2018-05-07 $36.41 $36.49 $36.18 $36.42 $31.79 1,074,590
2018-05-04 $35.89 $36.40 $35.83 $36.32 $31.70 1,117,203
2018-05-03 $36.02 $36.30 $35.89 $35.91 $31.34 1,506,566
2018-05-02 $36.17 $36.26 $35.85 $36.06 $31.47 1,353,060
2018-05-01 $36.15 $36.39 $35.74 $36.30 $31.68 2,078,928
2018-04-30 $36.43 $36.50 $36.15 $36.15 $31.55 1,393,793
2018-04-27 $35.80 $36.46 $35.68 $36.31 $31.69 1,247,513
2018-04-26 $35.38 $36.00 $34.97 $35.79 $31.24 1,147,342
2018-04-25 $35.05 $35.45 $34.94 $35.24 $30.76 1,235,261
2018-04-24 $35.08 $35.38 $34.99 $35.18 $30.71 1,039,059
2018-04-23 $35.25 $35.34 $34.95 $35.12 $30.65 902,600
2018-04-20 $35.48 $35.53 $35.04 $35.15 $30.68 1,175,320
2018-04-19 $35.74 $35.81 $35.22 $35.38 $30.88 1,390,813
2018-04-18 $36.15 $36.22 $35.87 $35.90 $31.33 1,077,733
2018-04-17 $35.87 $36.33 $35.76 $36.10 $31.51 1,121,242
2018-04-16 $35.62 $36.00 $35.50 $35.78 $31.23 1,204,942
2018-04-13 $35.35 $35.53 $35.23 $35.50 $30.98 1,670,901
2018-04-12 $35.85 $35.85 $35.16 $35.26 $30.77 1,906,957
2018-04-11 $35.74 $36.14 $35.69 $35.75 $31.20 1,725,264
2018-04-10 $35.73 $35.94 $35.65 $35.79 $31.24 2,010,850
2018-04-09 $35.74 $35.90 $35.53 $35.57 $31.05 1,304,770
2018-04-06 $35.80 $35.97 $35.57 $35.71 $31.17 1,316,627
2018-04-05 $36.06 $36.13 $35.69 $36.03 $31.17 1,252,232
2018-04-04 $35.49 $36.09 $35.38 $36.02 $31.16 1,763,889
2018-04-03 $35.24 $35.85 $34.99 $35.69 $30.87 1,677,751
2018-04-02 $35.53 $35.61 $34.94 $35.18 $30.43 1,701,815
2018-03-29 $35.69 $35.94 $35.45 $35.62 $30.81 1,498,022
2018-03-28 $34.90 $35.71 $34.90 $35.60 $30.79 1,689,309
2018-03-27 $34.45 $35.20 $34.14 $34.70 $30.02 1,586,323
2018-03-26 $34.37 $34.53 $34.12 $34.45 $29.80 1,359,791
2018-03-23 $34.75 $34.83 $34.03 $34.14 $29.53 2,094,362
2018-03-22 $35.20 $35.63 $34.76 $34.77 $30.08 1,821,639
2018-03-21 $35.38 $35.68 $35.10 $35.29 $30.53 985,631
2018-03-20 $35.64 $35.88 $35.31 $35.43 $30.65 1,276,407
2018-03-19 $35.70 $35.79 $35.25 $35.65 $30.84 1,500,567
2018-03-16 $35.64 $36.01 $35.59 $35.96 $31.10 2,060,461
2018-03-15 $35.61 $35.82 $35.45 $35.67 $30.85 1,224,830
2018-03-14 $35.45 $35.69 $35.38 $35.54 $30.74 1,819,873
2018-03-13 $35.53 $35.67 $35.31 $35.41 $30.63 2,043,800
2018-03-12 $35.22 $35.41 $35.03 $35.32 $30.55 1,601,935
2018-03-09 $34.80 $35.24 $34.50 $35.24 $30.48 1,676,710
2018-03-08 $34.20 $34.54 $34.05 $34.48 $29.82 1,041,822
2018-03-07 $33.72 $34.17 $33.71 $34.15 $29.54 1,609,218
2018-03-06 $33.62 $33.99 $33.39 $33.88 $29.31 1,376,861
2018-03-05 $33.26 $33.86 $33.04 $33.67 $29.12 1,475,540
2018-03-02 $33.59 $33.79 $33.13 $33.38 $28.87 1,406,170
2018-03-01 $33.50 $34.19 $33.37 $33.70 $29.15 1,753,135
2018-02-28 $33.72 $34.10 $33.61 $33.62 $29.08 2,057,277
2018-02-27 $34.10 $34.21 $33.33 $33.58 $29.05 1,799,749
2018-02-26 $34.23 $34.37 $33.95 $34.14 $29.53 1,299,434
2018-02-23 $33.63 $34.16 $33.47 $34.14 $29.53 1,016,736
2018-02-22 $33.32 $33.79 $33.26 $33.44 $28.93 1,295,411
2018-02-21 $34.23 $34.32 $33.16 $33.22 $28.73 1,993,169
2018-02-20 $34.47 $34.80 $34.19 $34.24 $29.62 1,778,293
2018-02-16 $34.48 $34.84 $34.38 $34.61 $29.94 2,656,170
2018-02-15 $33.96 $34.45 $33.84 $34.40 $29.76 1,705,313
2018-02-14 $33.73 $33.81 $33.29 $33.79 $29.23 1,297,231
2018-02-13 $33.61 $34.14 $33.53 $34.00 $29.41 2,164,910
2018-02-12 $33.89 $33.98 $32.90 $33.73 $29.18 1,862,234
2018-02-09 $33.10 $34.03 $32.88 $33.79 $29.23 2,597,120
2018-02-08 $33.70 $34.31 $32.91 $32.92 $28.48 2,901,720
2018-02-07 $33.96 $34.85 $33.80 $33.80 $29.24 2,511,084
2018-02-06 $33.72 $34.46 $33.31 $34.31 $29.68 2,278,342
2018-02-05 $34.99 $35.54 $34.18 $34.18 $29.57 2,106,546
2018-02-02 $35.01 $35.40 $34.66 $35.20 $30.45 1,772,386
2018-02-01 $36.50 $36.67 $35.29 $35.31 $30.54 1,791,182
2018-01-31 $35.96 $36.55 $35.75 $36.53 $31.60 2,177,506
2018-01-30 $35.93 $36.22 $35.78 $35.89 $31.04 1,318,860
2018-01-29 $36.40 $36.53 $36.03 $36.05 $31.18 1,432,188
2018-01-26 $36.84 $36.92 $36.24 $36.51 $31.58 1,000,280
2018-01-25 $36.81 $36.92 $36.45 $36.73 $31.77 1,359,727
2018-01-24 $36.95 $37.05 $36.64 $36.82 $31.85 1,603,269
2018-01-23 $36.51 $37.04 $36.51 $37.03 $32.03 1,567,275
2018-01-22 $36.02 $36.39 $35.96 $36.36 $31.45 1,783,787
2018-01-19 $36.04 $36.07 $35.80 $35.97 $31.11 1,484,272
2018-01-18 $35.93 $36.05 $35.56 $35.88 $31.04 1,264,997
2018-01-17 $36.26 $36.30 $35.80 $36.08 $31.21 1,036,137
2018-01-16 $35.88 $36.39 $35.86 $36.07 $31.20 1,777,427
2018-01-12 $36.04 $36.19 $35.53 $35.70 $30.88 1,587,312
2018-01-11 $36.44 $36.61 $36.04 $36.08 $31.21 1,468,686
2018-01-10 $36.70 $36.78 $36.10 $36.41 $31.49 2,357,235
2018-01-09 $37.29 $37.48 $36.41 $36.94 $31.95 1,454,296
2018-01-08 $37.61 $37.90 $37.51 $37.61 $32.26 1,366,548
2018-01-05 $37.57 $37.60 $37.28 $37.51 $32.18 1,322,367
2018-01-04 $38.22 $38.32 $37.46 $37.56 $32.22 1,197,496
2018-01-03 $38.10 $38.42 $38.10 $38.34 $32.89 1,088,189
2018-01-02 $38.57 $38.64 $38.06 $38.06 $32.65 1,275,651
2017-12-29 $38.64 $38.64 $38.40 $38.52 $33.04 1,061,552
2017-12-28 $38.46 $38.66 $38.26 $38.62 $33.13 1,040,524
2017-12-27 $38.45 $38.52 $38.21 $38.36 $32.90 808,440
2017-12-26 $38.20 $38.36 $38.04 $38.33 $32.88 702,969
2017-12-22 $37.81 $38.24 $37.72 $38.16 $32.73 1,244,948
2017-12-21 $38.16 $38.19 $37.68 $37.68 $32.32 1,049,167
2017-12-20 $38.08 $38.37 $37.95 $38.03 $32.62 1,632,011
2017-12-19 $39.35 $39.51 $38.01 $38.14 $32.72 1,858,554
2017-12-18 $39.38 $39.62 $39.27 $39.37 $33.77 1,527,316
2017-12-15 $39.31 $39.47 $39.16 $39.36 $33.76 3,482,294
2017-12-14 $38.94 $39.16 $38.83 $39.10 $33.54 1,216,343
2017-12-13 $39.43 $39.54 $38.86 $39.03 $33.48 2,014,251
2017-12-12 $39.13 $39.42 $39.02 $39.37 $33.77 1,496,464
2017-12-11 $39.31 $39.37 $39.05 $39.23 $33.65 1,279,303
2017-12-08 $38.87 $39.13 $38.67 $39.03 $33.48 1,207,539
2017-12-07 $38.91 $39.01 $38.72 $38.83 $33.31 1,194,759
2017-12-06 $38.86 $39.04 $38.66 $38.87 $33.34 912,474
2017-12-05 $39.38 $39.38 $38.77 $38.80 $33.28 1,247,525
2017-12-04 $39.33 $39.43 $39.16 $39.29 $33.70 1,209,305
2017-12-01 $39.46 $39.77 $39.02 $39.22 $33.64 1,417,857
2017-11-30 $39.44 $39.48 $39.12 $39.33 $33.74 1,927,182
2017-11-29 $39.04 $39.46 $38.69 $39.36 $33.76 1,781,341
2017-11-28 $39.46 $39.56 $39.22 $39.43 $33.82 1,426,304
2017-11-27 $39.63 $39.73 $39.47 $39.50 $33.88 874,917
2017-11-24 $39.73 $39.80 $39.62 $39.67 $34.03 372,636
2017-11-22 $39.63 $39.79 $39.35 $39.66 $34.02 1,174,591
2017-11-21 $39.45 $39.87 $39.33 $39.75 $34.10 1,879,281
2017-11-20 $39.15 $39.50 $39.05 $39.39 $33.79 1,806,253
2017-11-17 $39.41 $39.60 $39.01 $39.17 $33.60 4,286,648
2017-11-16 $39.37 $39.66 $39.28 $39.51 $33.89 1,632,886
2017-11-15 $39.99 $40.33 $39.36 $39.40 $33.80 1,232,410
2017-11-14 $39.92 $40.09 $39.71 $39.99 $34.30 1,021,278
2017-11-13 $39.78 $40.15 $39.76 $39.94 $34.26 1,527,822
2017-11-10 $39.61 $40.14 $39.61 $39.74 $34.09 1,116,695
2017-11-09 $39.96 $40.31 $39.72 $39.83 $34.17 1,781,397
2017-11-08 $39.35 $40.06 $39.32 $40.05 $34.35 2,408,291
2017-11-07 $38.97 $39.34 $38.95 $39.29 $33.70 1,506,533
2017-11-06 $38.52 $39.16 $38.52 $38.89 $33.36 1,813,975
2017-11-03 $37.91 $38.69 $37.85 $38.47 $33.00 2,348,819
2017-11-02 $39.15 $39.21 $37.97 $38.13 $32.71 2,369,557
2017-11-01 $38.86 $39.18 $38.72 $39.10 $33.54 1,556,236
2017-10-31 $38.46 $38.80 $38.18 $38.79 $33.27 1,458,408
2017-10-30 $38.51 $38.69 $38.44 $38.56 $33.08 1,928,334
2017-10-27 $38.26 $38.57 $38.08 $38.51 $33.03 1,461,390
2017-10-26 $38.43 $38.43 $38.10 $38.25 $32.81 1,519,855
2017-10-25 $37.95 $38.30 $37.93 $38.21 $32.78 1,429,386
2017-10-24 $38.37 $38.64 $37.83 $38.03 $32.62 1,560,437
2017-10-23 $38.54 $38.56 $38.35 $38.55 $33.07 979,583
2017-10-20 $38.52 $38.57 $38.21 $38.42 $32.96 1,368,069
2017-10-19 $38.60 $38.62 $38.35 $38.52 $33.04 1,128,184
2017-10-18 $38.72 $38.80 $38.48 $38.55 $33.07 735,979
2017-10-17 $38.67 $38.83 $38.55 $38.77 $33.26 913,623
2017-10-16 $38.96 $39.08 $38.66 $38.76 $33.25 969,025
2017-10-13 $39.11 $39.17 $38.90 $39.00 $33.45 1,100,369
2017-10-12 $38.62 $38.94 $38.58 $38.93 $33.39 1,015,165
2017-10-11 $38.67 $38.80 $38.57 $38.61 $33.12 1,115,058
2017-10-10 $38.44 $38.75 $38.40 $38.64 $33.14 1,304,981
2017-10-09 $38.12 $38.45 $38.09 $38.36 $32.90 1,160,142
2017-10-06 $38.10 $38.19 $37.55 $38.16 $32.73 993,737
2017-10-05 $38.74 $38.96 $38.44 $38.55 $32.80 1,330,579
2017-10-04 $37.94 $38.48 $37.91 $38.39 $32.67 787,750
2017-10-03 $37.98 $38.05 $37.68 $37.96 $32.30 1,115,711
2017-10-02 $38.07 $38.12 $37.77 $37.97 $32.31 1,119,938
2017-09-29 $37.95 $38.04 $37.73 $38.03 $32.36 1,250,675
2017-09-28 $37.87 $38.08 $37.75 $38.05 $32.38 1,047,795
2017-09-27 $38.06 $38.06 $37.65 $37.84 $32.20 987,568
2017-09-26 $38.12 $38.25 $38.06 $38.08 $32.40 1,001,179
2017-09-25 $38.05 $38.24 $37.97 $38.12 $32.44 1,180,864
2017-09-22 $38.25 $38.30 $37.93 $38.01 $32.34 684,843
2017-09-21 $38.45 $38.53 $38.15 $38.15 $32.46 887,346
2017-09-20 $38.49 $38.71 $38.30 $38.43 $32.70 1,242,058
2017-09-19 $38.88 $38.96 $38.37 $38.46 $32.72 1,289,765
2017-09-18 $38.94 $39.04 $38.69 $38.92 $33.12 1,000,755
2017-09-15 $39.04 $39.09 $38.69 $38.93 $33.12 2,239,584
2017-09-14 $38.69 $39.00 $38.55 $38.95 $33.14 1,257,171
2017-09-13 $39.20 $39.25 $38.60 $38.71 $32.94 1,395,110
2017-09-12 $39.75 $39.75 $38.95 $39.19 $33.35 1,970,047
2017-09-11 $39.63 $39.87 $39.51 $39.79 $33.86 1,318,054
2017-09-08 $39.45 $39.70 $39.38 $39.55 $33.65 2,084,973
2017-09-07 $39.14 $39.48 $38.95 $39.43 $33.55 1,265,516
2017-09-06 $39.14 $39.31 $38.98 $39.06 $33.24 1,039,920
2017-09-05 $38.83 $39.12 $38.69 $39.07 $33.24 1,585,127
2017-09-01 $38.88 $39.05 $38.75 $38.84 $33.05 992,055
2017-08-31 $38.82 $38.97 $38.70 $38.82 $33.03 2,047,289
2017-08-30 $38.64 $38.81 $38.41 $38.74 $32.96 1,463,984
2017-08-29 $38.99 $39.14 $38.66 $38.72 $32.95 1,138,760
2017-08-28 $39.05 $39.11 $38.74 $38.93 $33.12 1,481,445
2017-08-25 $39.23 $39.34 $38.95 $39.04 $33.22 1,511,384
2017-08-24 $39.46 $39.55 $39.06 $39.14 $33.30 2,401,185
2017-08-23 $39.31 $39.51 $39.20 $39.34 $33.47 1,120,739
2017-08-22 $39.34 $39.56 $39.09 $39.26 $33.41 1,055,783
2017-08-21 $39.08 $39.49 $38.96 $39.34 $33.47 902,761
2017-08-18 $39.16 $39.19 $38.85 $38.96 $33.15 804,571
2017-08-17 $38.94 $39.32 $38.82 $39.23 $33.38 1,080,156
2017-08-16 $39.39 $39.52 $38.85 $38.93 $33.12 1,260,028
2017-08-15 $38.96 $39.15 $38.72 $39.13 $33.29 1,227,253
2017-08-14 $38.64 $39.06 $38.55 $39.01 $33.19 734,485
2017-08-11 $38.85 $38.85 $38.41 $38.47 $32.73 721,320
2017-08-10 $38.78 $38.93 $38.66 $38.80 $33.01 849,847
2017-08-09 $38.78 $38.99 $38.50 $38.82 $33.03 1,114,343
2017-08-08 $38.55 $38.76 $38.40 $38.65 $32.89 1,883,879
2017-08-07 $38.65 $38.85 $38.51 $38.73 $32.95 700,011
2017-08-04 $38.78 $39.05 $38.61 $38.64 $32.88 1,162,886
2017-08-03 $38.85 $39.34 $38.67 $38.78 $33.00 1,166,167
2017-08-02 $38.96 $39.19 $38.81 $39.03 $33.21 969,755
2017-08-01 $39.18 $39.38 $38.99 $39.10 $33.27 1,134,650
2017-07-31 $39.33 $39.38 $38.94 $39.09 $33.26 1,364,965
2017-07-28 $38.77 $39.45 $38.68 $39.32 $33.46 1,441,334
2017-07-27 $38.40 $38.86 $38.00 $38.68 $32.91 2,008,519
2017-07-26 $38.67 $39.38 $38.47 $39.19 $33.35 828,197
2017-07-25 $39.30 $39.30 $38.64 $38.68 $32.91 833,292
2017-07-24 $39.37 $39.43 $39.05 $39.14 $33.30 1,562,450
2017-07-21 $39.27 $39.45 $39.06 $39.37 $33.50 1,155,182
2017-07-20 $39.14 $39.42 $39.08 $39.27 $33.41 1,265,054
2017-07-19 $38.67 $39.13 $38.64 $39.12 $33.29 879,415
2017-07-18 $38.51 $38.78 $38.21 $38.61 $32.85 1,542,623
2017-07-17 $38.14 $38.62 $38.12 $38.55 $32.80 684,851
2017-07-14 $37.99 $38.24 $37.93 $38.16 $32.47 1,197,039
2017-07-13 $38.00 $38.07 $37.77 $37.80 $32.16 715,952
2017-07-12 $38.09 $38.32 $37.93 $38.00 $32.33 1,081,647
2017-07-11 $37.95 $38.00 $37.37 $37.75 $32.12 906,547
2017-07-10 $38.25 $38.39 $37.83 $37.83 $32.19 1,169,968
2017-07-07 $38.13 $38.38 $38.02 $38.17 $32.48 1,281,672
2017-07-06 $38.92 $38.99 $38.00 $38.07 $32.39 1,506,615
2017-07-05 $39.31 $39.71 $39.17 $39.35 $33.21 1,346,562
2017-07-03 $39.11 $39.35 $38.82 $39.30 $33.17 512,616
2017-06-30 $39.24 $39.49 $38.90 $38.97 $32.89 1,306,260
2017-06-29 $38.84 $39.27 $38.63 $39.20 $33.08 1,439,249
2017-06-28 $39.30 $39.42 $38.97 $39.04 $32.95 1,483,047
2017-06-27 $39.56 $39.73 $39.09 $39.21 $33.09 1,355,091
2017-06-26 $39.79 $39.98 $39.55 $39.73 $33.53 1,289,290
2017-06-23 $39.67 $39.94 $39.56 $39.67 $33.48 1,749,182
2017-06-22 $40.01 $40.12 $39.46 $39.63 $33.45 1,516,160
2017-06-21 $40.28 $40.30 $39.78 $40.10 $33.84 880,001
2017-06-20 $40.55 $40.60 $39.81 $40.26 $33.98 984,539
2017-06-19 $40.26 $40.71 $40.20 $40.49 $34.17 966,740
2017-06-16 $40.11 $40.32 $40.06 $40.19 $33.92 1,745,226
2017-06-15 $39.62 $40.27 $39.57 $40.00 $33.76 969,727
2017-06-14 $40.00 $40.09 $39.58 $39.70 $33.51 1,083,420
2017-06-13 $39.77 $39.97 $39.37 $39.65 $33.46 1,743,198
2017-06-12 $39.56 $40.05 $39.56 $39.73 $33.53 1,257,975
2017-06-09 $39.93 $40.29 $39.71 $40.22 $33.95 1,006,596
2017-06-08 $40.06 $40.11 $39.38 $39.94 $33.71 963,423
2017-06-07 $39.47 $40.17 $39.34 $39.99 $33.75 1,950,555
2017-06-06 $39.85 $39.89 $39.40 $39.42 $33.27 1,240,613
2017-06-05 $39.23 $39.90 $39.10 $39.86 $33.64 1,325,470
2017-06-02 $38.65 $39.43 $38.65 $39.35 $33.21 1,409,471
2017-06-01 $38.57 $38.65 $38.29 $38.47 $32.47 1,839,662
2017-05-31 $38.42 $38.67 $38.41 $38.61 $32.59 1,714,491
2017-05-30 $38.29 $38.54 $38.23 $38.34 $32.36 896,334
2017-05-26 $38.36 $38.60 $38.28 $38.33 $32.35 749,025
2017-05-25 $38.55 $38.63 $38.10 $38.30 $32.33 800,639
2017-05-24 $38.35 $38.49 $38.12 $38.39 $32.40 797,604
2017-05-23 $38.25 $38.58 $38.20 $38.28 $32.31 1,457,392
2017-05-22 $37.92 $38.18 $37.77 $38.10 $32.16 1,121,956
2017-05-19 $37.87 $38.01 $37.65 $37.84 $31.94 1,378,978
2017-05-18 $37.44 $37.99 $37.23 $37.86 $31.95 1,586,820
2017-05-17 $37.69 $37.99 $37.29 $37.40 $31.57 2,617,368
2017-05-16 $37.85 $37.87 $37.57 $37.65 $31.78 1,082,894
2017-05-15 $37.67 $37.95 $37.60 $37.80 $31.90 1,042,430
2017-05-12 $37.65 $37.78 $37.56 $37.66 $31.79 887,867
2017-05-11 $37.21 $37.69 $37.12 $37.61 $31.74 1,101,857
2017-05-10 $37.50 $37.90 $37.44 $37.52 $31.67 1,452,179
2017-05-09 $37.90 $38.01 $37.46 $37.55 $31.69 1,544,001
2017-05-08 $38.08 $38.11 $37.61 $37.93 $32.01 2,037,410
2017-05-05 $37.69 $38.00 $37.59 $37.98 $32.06 1,504,152
2017-05-04 $37.03 $37.67 $36.86 $37.62 $31.75 1,609,655
2017-05-03 $37.53 $37.53 $37.13 $37.21 $31.41 1,410,455
2017-05-02 $37.62 $37.75 $37.29 $37.43 $31.59 968,106
2017-05-01 $37.32 $37.80 $37.20 $37.61 $31.74 1,601,407
2017-04-28 $37.02 $37.35 $36.81 $37.34 $31.52 1,961,974
2017-04-27 $37.26 $37.42 $36.83 $37.03 $31.25 1,543,702
2017-04-26 $36.98 $37.54 $36.74 $37.18 $31.38 2,670,972
2017-04-25 $36.08 $37.13 $35.89 $37.06 $31.28 2,315,678
2017-04-24 $36.46 $36.51 $35.43 $35.97 $30.36 1,636,345
2017-04-21 $36.19 $36.39 $36.05 $36.21 $30.56 891,535
2017-04-20 $36.47 $36.48 $36.08 $36.26 $30.60 1,146,939
2017-04-19 $36.72 $36.81 $36.46 $36.52 $30.82 918,001
2017-04-18 $36.62 $36.90 $36.53 $36.75 $31.02 824,376
2017-04-17 $36.19 $36.66 $36.09 $36.66 $30.94 1,263,560
2017-04-13 $36.20 $36.30 $35.99 $36.03 $30.41 1,029,510
2017-04-12 $36.50 $36.62 $36.18 $36.20 $30.55 1,315,570
2017-04-11 $36.35 $36.62 $36.24 $36.52 $30.82 917,130
2017-04-10 $36.12 $36.43 $36.01 $36.36 $30.69 808,637
2017-04-07 $36.10 $36.27 $35.98 $36.15 $30.51 952,315
2017-04-06 $35.75 $36.14 $35.63 $36.04 $30.42 919,056
2017-04-05 $36.17 $36.26 $35.65 $36.14 $30.24 1,205,785
2017-04-04 $36.00 $36.59 $35.90 $36.19 $30.28 874,854
2017-04-03 $36.26 $36.38 $35.85 $36.05 $30.17 890,762
2017-03-31 $36.11 $36.39 $36.03 $36.26 $30.34 1,425,808
2017-03-30 $36.02 $36.20 $35.68 $36.15 $30.25 950,197
2017-03-29 $36.18 $36.23 $35.81 $36.10 $30.21 1,410,969
2017-03-28 $36.03 $36.31 $35.63 $36.26 $30.34 1,265,094
2017-03-27 $36.32 $36.49 $35.83 $36.08 $30.19 1,414,232
2017-03-24 $36.52 $36.72 $36.36 $36.41 $30.47 981,339
2017-03-23 $36.04 $36.62 $35.94 $36.39 $30.45 1,314,107
2017-03-22 $36.34 $36.34 $35.83 $36.11 $30.22 1,962,763
2017-03-21 $36.17 $36.32 $36.09 $36.17 $30.27 1,139,361
2017-03-20 $36.20 $36.28 $36.00 $36.10 $30.21 995,497
2017-03-17 $36.07 $36.33 $35.95 $36.17 $30.27 1,996,048
2017-03-16 $35.92 $36.34 $35.90 $36.07 $30.18 1,505,827
2017-03-15 $35.19 $36.23 $34.98 $36.07 $30.18 1,347,367
2017-03-14 $35.24 $35.24 $34.97 $35.09 $29.36 1,043,800
2017-03-13 $35.01 $35.28 $34.93 $35.14 $29.41 1,203,122
2017-03-10 $35.51 $35.93 $34.73 $34.89 $29.20 1,416,631
2017-03-09 $35.95 $36.11 $35.16 $35.17 $29.43 1,601,974
2017-03-08 $36.36 $36.40 $35.84 $35.92 $30.06 1,328,206
2017-03-07 $36.10 $36.23 $35.81 $36.23 $30.32 1,080,856
2017-03-06 $35.77 $36.19 $35.69 $36.14 $30.24 11,889
2017-03-03 $36.22 $36.22 $35.45 $35.90 $30.04 17,515
2017-03-02 $36.43 $36.57 $36.20 $36.38 $30.44 1,286,343
2017-03-01 $36.21 $36.64 $36.00 $36.44 $30.49 1,500,333
2017-02-28 $36.38 $36.59 $36.15 $36.50 $30.54 1,577,950
2017-02-27 $36.28 $36.57 $36.22 $36.36 $30.43 796,133
2017-02-24 $36.16 $36.24 $35.94 $36.20 $30.29 765,929
2017-02-23 $35.82 $36.27 $35.76 $36.19 $30.28 1,367,501
2017-02-22 $36.06 $36.12 $35.44 $35.68 $29.86 1,087,597
2017-02-21 $35.44 $36.04 $35.39 $35.95 $30.08 920,765
2017-02-17 $35.63 $35.71 $35.28 $35.59 $29.78 1,183,450
2017-02-16 $35.11 $35.54 $35.08 $35.47 $29.68 1,164,161
2017-02-15 $35.21 $35.40 $34.76 $35.26 $29.51 1,160,198
2017-02-14 $35.26 $35.41 $34.78 $35.36 $29.59 1,212,827
2017-02-13 $35.72 $35.72 $34.83 $35.31 $29.55 1,718,899
2017-02-10 $35.28 $35.75 $35.18 $35.70 $29.87 766,087
2017-02-09 $35.66 $35.71 $35.36 $35.40 $29.62 1,062,859
2017-02-08 $34.93 $35.71 $34.83 $35.71 $29.88 2,734,228
2017-02-07 $34.89 $35.04 $34.65 $34.92 $29.22 1,403,897
2017-02-06 $34.63 $34.86 $34.41 $34.76 $29.09 1,114,867
2017-02-03 $35.20 $35.23 $34.51 $34.66 $29.00 2,388,273
2017-02-02 $34.48 $35.06 $34.48 $34.97 $29.26 2,999,677
2017-02-01 $34.83 $35.02 $34.44 $34.48 $28.85 2,430,261
2017-01-31 $34.83 $35.74 $34.83 $34.95 $29.25 3,500,275
2017-01-30 $35.61 $35.61 $34.58 $34.65 $29.00 2,128,552
2017-01-27 $35.21 $35.23 $34.68 $34.92 $29.22 1,825,545
2017-01-26 $35.39 $35.47 $34.99 $35.01 $29.30 1,951,585
2017-01-25 $35.78 $35.89 $35.24 $35.26 $29.51 1,615,609
2017-01-24 $36.08 $36.31 $35.68 $35.82 $29.97 1,647,208
2017-01-23 $36.06 $36.13 $35.81 $36.05 $30.17 1,607,899
2017-01-20 $35.96 $36.20 $35.78 $36.07 $30.18 1,513,894
2017-01-19 $35.90 $36.03 $35.61 $35.71 $29.88 1,061,835
2017-01-18 $35.98 $36.29 $35.83 $36.07 $30.18 813,423
2017-01-17 $35.70 $36.03 $35.68 $35.93 $30.07 1,268,550
2017-01-13 $35.80 $35.98 $35.62 $35.63 $29.82 788,934
2017-01-12 $35.55 $35.96 $35.22 $35.93 $30.07 1,296,309
2017-01-11 $35.70 $35.80 $35.45 $35.52 $29.72 1,383,381
2017-01-10 $35.94 $36.02 $35.72 $35.73 $29.90 889,553
2017-01-09 $36.49 $36.61 $36.04 $36.05 $30.17 1,370,327
2017-01-06 $36.09 $36.59 $35.97 $36.43 $30.48 1,415,421
2017-01-05 $36.13 $36.49 $35.60 $36.43 $30.24 2,907,433
2017-01-04 $36.03 $36.58 $35.74 $36.31 $30.14 1,815,411
2017-01-03 $36.67 $36.79 $35.70 $35.95 $29.84 1,862,978
2016-12-30 $35.76 $36.51 $35.62 $36.48 $30.28 1,685,360
2016-12-29 $35.51 $35.94 $35.44 $35.82 $29.73 871,354
2016-12-28 $35.58 $35.58 $35.13 $35.49 $29.46 1,030,936
2016-12-27 $35.54 $35.77 $35.47 $35.58 $29.53 641,569
2016-12-23 $35.54 $35.65 $35.39 $35.57 $29.53 639,764
2016-12-22 $35.15 $35.46 $34.88 $35.42 $29.40 1,138,962
2016-12-21 $35.85 $36.02 $35.24 $35.24 $29.25 1,443,197
2016-12-20 $35.54 $35.94 $35.40 $35.85 $29.76 1,472,746
2016-12-19 $35.38 $35.69 $35.23 $35.54 $29.50 1,206,284
2016-12-16 $34.68 $35.44 $34.66 $35.21 $29.23 3,325,395
2016-12-15 $34.23 $34.89 $34.09 $34.55 $28.68 1,955,990
2016-12-14 $34.59 $34.75 $34.22 $34.29 $28.46 2,255,664
2016-12-13 $34.47 $34.69 $34.06 $34.56 $28.69 1,892,524
2016-12-12 $34.14 $34.60 $34.14 $34.56 $28.69 1,008,134
2016-12-09 $34.19 $34.73 $34.12 $34.24 $28.42 1,071,928
2016-12-08 $33.77 $34.47 $33.60 $34.22 $28.41 2,172,425
2016-12-07 $33.56 $33.96 $33.43 $33.89 $28.13 1,819,960
2016-12-06 $33.64 $34.05 $33.35 $33.50 $27.81 1,818,851
2016-12-05 $33.68 $33.84 $33.49 $33.67 $27.95 1,965,087
2016-12-02 $33.57 $34.20 $33.49 $33.66 $27.94 1,554,268
2016-12-01 $33.93 $34.02 $33.32 $33.38 $27.71 1,853,172
2016-11-30 $33.84 $34.30 $33.66 $34.04 $28.26 2,369,904
2016-11-29 $34.11 $34.49 $34.04 $34.19 $28.38 1,441,619
2016-11-28 $33.65 $34.34 $33.55 $34.09 $28.30 1,745,090
2016-11-25 $33.44 $33.79 $33.33 $33.52 $27.82 601,785
2016-11-23 $33.43 $33.49 $33.03 $33.39 $27.72 1,152,742
2016-11-22 $33.21 $33.77 $33.01 $33.68 $27.96 1,374,692
2016-11-21 $33.23 $33.53 $33.01 $33.11 $27.48 1,272,233
2016-11-18 $33.36 $33.55 $32.85 $33.15 $27.52 1,710,602
2016-11-17 $33.76 $34.23 $33.27 $33.34 $27.67 1,974,831
2016-11-16 $33.77 $34.19 $33.44 $33.83 $28.08 2,569,928
2016-11-15 $35.12 $35.14 $33.56 $33.77 $28.03 2,500,838
2016-11-14 $33.94 $35.20 $33.60 $34.98 $29.04 2,723,666
2016-11-11 $33.61 $34.51 $33.52 $34.03 $28.25 1,907,512
2016-11-10 $34.48 $34.48 $33.15 $33.63 $27.92 3,420,945
2016-11-09 $34.30 $34.76 $33.50 $34.47 $28.61 1,662,486
2016-11-08 $34.68 $35.24 $34.53 $35.11 $29.14 1,423,772
2016-11-07 $34.97 $35.17 $34.45 $34.66 $28.77 1,499,816
2016-11-04 $34.50 $34.71 $34.03 $34.57 $28.70 2,100,824
2016-11-03 $34.38 $34.81 $34.28 $34.42 $28.57 2,292,414
2016-11-02 $34.79 $35.11 $34.42 $34.45 $28.60 2,260,232
2016-11-01 $34.89 $35.07 $34.29 $34.74 $28.84 2,414,236
2016-10-31 $33.93 $34.99 $33.93 $34.97 $29.03 2,206,139
2016-10-28 $33.58 $34.28 $33.52 $33.85 $28.10 1,571,209
2016-10-27 $34.16 $34.17 $33.10 $33.56 $27.86 2,540,827
2016-10-26 $33.38 $34.34 $33.38 $34.23 $28.41 2,387,325
2016-10-25 $33.05 $33.62 $32.79 $33.54 $27.84 2,408,531
2016-10-24 $33.90 $34.20 $33.49 $33.60 $27.89 995,348
2016-10-21 $33.51 $33.82 $33.46 $33.71 $27.98 1,078,869
2016-10-20 $33.86 $34.16 $33.63 $33.71 $27.98 852,455
2016-10-19 $33.71 $33.93 $33.65 $33.83 $28.08 1,210,751
2016-10-18 $34.17 $34.20 $33.72 $33.76 $28.02 984,300
2016-10-17 $33.90 $34.07 $33.75 $33.81 $28.07 2,268,125
2016-10-14 $34.14 $34.31 $33.71 $33.78 $28.04 2,150,986
2016-10-13 $33.59 $34.21 $33.56 $34.17 $28.36 1,286,445
2016-10-12 $33.72 $33.85 $33.44 $33.82 $28.07 930,169
2016-10-11 $33.60 $33.78 $33.40 $33.66 $27.94 1,234,273
2016-10-10 $33.46 $33.82 $33.44 $33.74 $28.01 919,706
2016-10-07 $33.93 $34.31 $33.35 $33.44 $27.76 1,322,447
2016-10-06 $33.58 $34.14 $33.14 $33.73 $28.00 1,921,282
2016-10-05 $34.75 $34.93 $33.78 $33.97 $27.95 2,370,808
2016-10-04 $34.97 $35.16 $34.37 $34.70 $28.55 1,887,341
2016-10-03 $35.84 $35.84 $35.09 $35.11 $28.89 1,579,848
2016-09-30 $36.71 $36.84 $35.97 $35.99 $29.62 1,961,663
2016-09-29 $36.79 $36.93 $36.33 $36.43 $29.98 1,214,816
2016-09-28 $36.65 $37.01 $36.47 $36.98 $30.43 1,188,846
2016-09-27 $36.96 $37.06 $36.61 $36.65 $30.16 1,175,169
2016-09-26 $36.63 $37.00 $36.62 $36.92 $30.38 1,057,794
2016-09-23 $36.43 $37.07 $36.17 $36.75 $30.24 1,369,733
2016-09-22 $36.19 $36.59 $36.19 $36.56 $30.08 1,646,205
2016-09-21 $35.38 $35.94 $34.91 $35.86 $29.51 1,285,325
2016-09-20 $35.52 $35.60 $35.33 $35.43 $29.15 1,530,673
2016-09-19 $34.78 $35.30 $34.75 $35.25 $29.01 995,873
2016-09-16 $34.71 $34.77 $34.48 $34.69 $28.55 2,631,364
2016-09-15 $34.62 $34.91 $34.36 $34.87 $28.69 1,691,153
2016-09-14 $34.37 $34.70 $34.15 $34.67 $28.53 2,171,761
2016-09-13 $34.83 $34.88 $34.11 $34.20 $28.14 2,215,114
2016-09-12 $34.38 $35.24 $34.30 $35.05 $28.84 2,515,115
2016-09-09 $35.26 $35.28 $34.38 $34.49 $28.38 2,697,778
2016-09-08 $36.61 $36.61 $35.63 $35.64 $29.33 4,290,030
2016-09-07 $36.54 $36.84 $36.34 $36.75 $30.24 1,159,155
2016-09-06 $36.34 $36.60 $36.12 $36.59 $30.11 1,469,232
2016-09-02 $36.13 $36.77 $36.08 $36.24 $29.82 1,296,920
2016-09-01 $36.21 $36.31 $35.87 $36.09 $29.70 1,049,792
2016-08-31 $36.09 $36.30 $35.64 $36.18 $29.77 2,372,954
2016-08-30 $36.23 $36.28 $35.48 $36.05 $29.67 1,830,947
2016-08-29 $35.99 $36.41 $35.91 $36.17 $29.76 1,395,734
2016-08-26 $36.18 $36.61 $35.63 $35.86 $29.51 1,024,300
2016-08-25 $35.81 $36.55 $35.76 $36.10 $29.71 1,206,881
2016-08-24 $36.02 $36.11 $35.56 $35.78 $29.44 1,283,111
2016-08-23 $36.37 $36.39 $35.84 $35.95 $29.58 1,190,483
2016-08-22 $36.13 $36.30 $35.90 $36.22 $29.80 924,753
2016-08-19 $36.26 $36.37 $35.81 $36.06 $29.67 1,669,700
2016-08-18 $36.31 $36.59 $36.11 $36.35 $29.91 1,170,409
2016-08-17 $36.60 $36.66 $35.92 $36.36 $29.92 1,916,330
2016-08-16 $36.72 $36.82 $36.30 $36.48 $30.02 1,097,414
2016-08-15 $36.82 $37.25 $36.82 $36.87 $30.34 1,324,267
2016-08-12 $36.80 $37.31 $36.73 $36.81 $30.29 1,018,471
2016-08-11 $37.17 $37.17 $36.47 $36.81 $30.29 1,433,670
2016-08-10 $37.52 $37.71 $36.95 $37.18 $30.59 1,545,262
2016-08-09 $37.53 $37.68 $37.10 $37.56 $30.91 1,656,900
2016-08-08 $36.89 $37.67 $36.89 $37.50 $30.86 1,767,358
2016-08-05 $36.82 $37.07 $36.64 $36.88 $30.35 1,175,166
2016-08-04 $37.03 $37.10 $36.75 $36.87 $30.34 1,752,763
2016-08-03 $37.07 $37.13 $36.74 $36.99 $30.44 1,702,088
2016-08-02 $37.43 $37.55 $37.05 $37.12 $30.55 1,137,864
2016-08-01 $37.38 $37.81 $37.38 $37.63 $30.97 1,462,773
2016-07-29 $36.57 $37.58 $36.57 $37.23 $30.64 1,945,741
2016-07-28 $36.06 $36.92 $35.83 $36.56 $30.08 1,839,892
2016-07-27 $36.62 $37.17 $35.43 $36.05 $29.67 2,903,674
2016-07-26 $36.80 $36.81 $36.52 $36.62 $30.13 1,857,183
2016-07-25 $37.31 $37.47 $36.96 $37.09 $30.52 1,063,341
2016-07-22 $36.84 $37.31 $36.84 $37.16 $30.58 1,546,519
2016-07-21 $36.70 $36.97 $36.51 $36.90 $30.36 991,779
2016-07-20 $36.82 $36.88 $36.67 $36.84 $30.32 855,826
2016-07-19 $36.49 $36.83 $36.35 $36.80 $30.28 1,362,741
2016-07-18 $36.50 $36.57 $36.39 $36.47 $30.01 1,517,957
2016-07-15 $36.93 $36.93 $36.24 $36.45 $29.99 2,683,160
2016-07-14 $37.62 $37.62 $36.85 $36.97 $30.42 1,630,563
2016-07-13 $37.56 $37.65 $37.29 $37.55 $30.90 1,298,119
2016-07-12 $37.14 $37.43 $36.68 $37.41 $30.78 1,702,560
2016-07-11 $37.14 $37.28 $36.63 $37.17 $30.59 1,398,746
2016-07-08 $36.94 $37.22 $36.76 $37.09 $30.52 1,580,888
2016-07-07 $36.83 $36.93 $36.35 $36.61 $30.13 1,088,581
2016-07-06 $37.29 $37.41 $37.10 $37.27 $30.42 1,556,373
2016-07-05 $36.88 $37.49 $36.88 $37.44 $30.56 1,319,191
2016-07-01 $36.92 $37.13 $36.75 $36.88 $30.11 1,599,010
2016-06-30 $36.40 $36.93 $36.10 $36.92 $30.14 1,916,926
2016-06-29 $36.21 $36.64 $36.13 $36.42 $29.73 3,659,849
2016-06-28 $35.14 $35.86 $34.82 $35.85 $29.26 3,044,807
2016-06-27 $34.45 $35.02 $34.38 $34.85 $28.45 2,440,762
2016-06-24 $34.21 $35.39 $34.21 $34.75 $28.37 2,642,215
2016-06-23 $35.52 $35.99 $35.06 $35.20 $28.73 1,105,920
2016-06-22 $35.18 $35.53 $35.00 $35.33 $28.84 1,873,122
2016-06-21 $34.94 $35.25 $34.88 $35.19 $28.73 1,221,573
2016-06-20 $35.09 $35.45 $34.78 $34.88 $28.47 2,337,703
2016-06-17 $34.82 $34.87 $34.47 $34.86 $28.46 2,869,572
2016-06-16 $34.36 $34.92 $34.36 $34.90 $28.49 1,919,326
2016-06-15 $34.14 $34.57 $33.97 $34.45 $28.12 1,540,535
2016-06-14 $34.02 $34.19 $33.53 $34.07 $27.81 3,036,544
2016-06-13 $33.82 $34.19 $33.69 $34.06 $27.80 2,663,727
2016-06-10 $33.40 $33.77 $33.07 $33.74 $27.54 2,080,695
2016-06-09 $33.55 $34.02 $33.48 $33.71 $27.52 1,942,290
2016-06-08 $33.30 $33.67 $32.97 $33.56 $27.40 1,694,297
2016-06-07 $33.52 $33.78 $33.29 $33.42 $27.28 2,517,003
2016-06-06 $33.93 $34.05 $33.16 $33.42 $27.28 2,796,044
2016-06-03 $35.34 $35.55 $34.08 $34.20 $27.92 3,735,224
2016-06-02 $35.03 $35.17 $34.67 $35.14 $28.69 1,808,388
2016-06-01 $35.74 $35.74 $34.90 $35.03 $28.60 2,731,749
2016-05-31 $36.15 $36.36 $35.64 $36.03 $29.41 2,061,087
2016-05-27 $35.98 $36.34 $35.67 $36.16 $29.52 1,125,357
2016-05-26 $35.97 $36.00 $35.37 $35.92 $29.32 1,330,429
2016-05-25 $36.16 $36.26 $35.69 $36.18 $29.53 908,985
2016-05-24 $35.87 $36.28 $35.83 $36.01 $29.40 1,043,856
2016-05-23 $35.59 $35.72 $35.47 $35.63 $29.09 826,860
2016-05-20 $35.50 $35.61 $35.20 $35.52 $29.00 1,552,129
2016-05-19 $35.37 $35.45 $35.02 $35.30 $28.82 1,222,884
2016-05-18 $35.98 $36.08 $35.24 $35.73 $29.17 1,416,545
2016-05-17 $36.45 $36.45 $35.92 $36.11 $29.48 1,516,187
2016-05-16 $36.28 $36.70 $36.13 $36.56 $29.84 1,055,665
2016-05-13 $36.74 $36.74 $36.22 $36.28 $29.62 1,775,358
2016-05-12 $36.59 $36.93 $36.24 $36.81 $30.05 1,257,151
2016-05-11 $37.29 $37.29 $36.33 $36.66 $29.93 1,494,417
2016-05-10 $37.32 $37.66 $37.00 $37.37 $30.51 1,579,135
2016-05-09 $37.00 $37.27 $36.83 $37.22 $30.38 1,005,049
2016-05-06 $36.40 $37.01 $36.10 $36.91 $30.13 1,413,205
2016-05-05 $36.11 $36.70 $35.97 $36.51 $29.80 1,502,783
2016-05-04 $35.29 $36.33 $35.17 $36.17 $29.53 2,034,343
2016-05-03 $35.13 $35.58 $34.93 $35.50 $28.98 2,526,712
2016-05-02 $34.95 $35.43 $34.79 $35.30 $28.82 1,910,400
2016-04-29 $34.97 $35.18 $34.23 $34.92 $28.51 2,588,557
2016-04-28 $35.20 $35.73 $35.05 $35.22 $28.75 1,832,460
2016-04-27 $35.91 $36.08 $34.99 $35.32 $28.83 3,213,680
2016-04-26 $36.50 $37.21 $35.72 $36.12 $29.49 2,976,297
2016-04-25 $35.78 $36.49 $35.74 $36.48 $29.78 1,584,575
2016-04-22 $35.72 $36.03 $35.51 $36.00 $29.39 1,703,974
2016-04-21 $35.81 $36.21 $35.38 $35.47 $28.95 1,408,027
2016-04-20 $36.82 $36.88 $35.76 $35.82 $29.24 1,570,456
2016-04-19 $36.63 $36.80 $36.53 $36.79 $30.03 1,624,236
2016-04-18 $36.31 $36.66 $36.09 $36.62 $29.89 1,725,568
2016-04-15 $35.53 $36.39 $35.35 $36.29 $29.62 1,734,157
2016-04-14 $35.92 $36.05 $35.20 $35.53 $29.00 1,970,238
2016-04-13 $37.16 $37.16 $36.02 $36.11 $29.48 2,062,896
2016-04-12 $36.78 $37.03 $36.48 $36.90 $30.12 1,493,679
2016-04-11 $37.31 $37.42 $36.71 $36.72 $29.97 2,307,691
2016-04-08 $37.95 $38.31 $37.63 $37.67 $30.75 887,228
2016-04-07 $37.76 $37.94 $37.17 $37.70 $30.77 2,102,041
2016-04-06 $38.08 $38.41 $37.95 $38.20 $30.94 1,563,583
2016-04-05 $38.33 $38.53 $38.00 $38.20 $30.94 1,280,776
2016-04-04 $38.48 $38.61 $38.37 $38.56 $31.23 1,202,191
2016-04-01 $38.44 $38.57 $38.12 $38.38 $31.09 1,165,048
2016-03-31 $38.21 $38.61 $38.07 $38.53 $31.21 1,384,786
2016-03-30 $38.24 $38.53 $38.04 $38.25 $30.98 989,586
2016-03-29 $37.44 $38.15 $37.39 $38.10 $30.86 1,608,015
2016-03-28 $37.07 $37.60 $37.05 $37.51 $30.38 865,874
2016-03-24 $37.07 $37.19 $36.74 $37.05 $30.01 1,003,404
2016-03-23 $37.47 $37.62 $37.17 $37.19 $30.12 1,124,555
2016-03-22 $37.26 $37.67 $37.18 $37.47 $30.35 1,299,851
2016-03-21 $37.60 $37.91 $37.29 $37.41 $30.30 1,994,241
2016-03-18 $38.13 $38.34 $37.74 $37.80 $30.62 5,982,494
2016-03-17 $37.29 $38.21 $37.25 $38.10 $30.86 1,965,419
2016-03-16 $36.89 $37.47 $36.81 $37.38 $30.28 1,415,913
2016-03-15 $36.39 $37.14 $36.39 $37.06 $30.02 2,033,053
2016-03-14 $36.41 $37.10 $36.22 $36.44 $29.52 1,815,392
2016-03-11 $36.15 $36.43 $35.99 $36.42 $29.50 2,252,312
2016-03-10 $36.06 $36.20 $35.24 $35.69 $28.91 1,878,010
2016-03-09 $35.44 $36.02 $35.13 $35.77 $28.97 2,387,776
2016-03-08 $35.92 $36.00 $35.25 $35.38 $28.66 3,101,940
2016-03-07 $35.18 $36.12 $34.98 $35.84 $29.03 4,356,572
2016-03-04 $36.41 $36.41 $34.76 $34.76 $28.15 53,717,755
2016-03-03 $36.26 $36.55 $35.70 $36.53 $29.59 1,429,082
2016-03-02 $35.51 $36.32 $34.62 $36.17 $29.30 1,677,894
2016-03-01 $34.48 $35.65 $34.33 $35.64 $28.87 1,386,429
2016-02-29 $34.42 $35.09 $34.33 $34.33 $27.81 1,743,690
2016-02-26 $34.51 $34.62 $34.11 $34.37 $27.84 1,202,692
2016-02-25 $33.95 $34.54 $33.85 $34.53 $27.97 1,667,660
2016-02-24 $34.04 $34.14 $33.35 $33.69 $27.29 1,592,493
2016-02-23 $34.21 $34.82 $33.82 $34.24 $27.73 752,133
2016-02-22 $34.40 $34.83 $34.24 $34.40 $27.86 927,088
2016-02-19 $33.68 $34.40 $33.50 $34.16 $27.67 2,051,790
2016-02-18 $33.73 $34.14 $33.56 $33.90 $27.46 1,453,335
2016-02-17 $34.03 $34.34 $33.63 $33.65 $27.26 2,026,112
2016-02-16 $33.82 $33.90 $33.32 $33.86 $27.43 2,149,172
2016-02-12 $33.41 $33.51 $32.91 $33.39 $27.04 2,008,594
2016-02-11 $33.32 $33.52 $32.90 $33.15 $26.85 1,387,922
2016-02-10 $33.54 $34.30 $33.54 $33.92 $27.47 1,520,916
2016-02-09 $33.59 $34.19 $33.35 $33.42 $27.07 2,115,923
2016-02-08 $34.93 $35.81 $33.56 $33.90 $27.46 2,186,880
2016-02-05 $36.77 $36.82 $34.96 $35.02 $28.37 2,092,759
2016-02-04 $36.16 $37.19 $35.82 $36.77 $29.78 2,820,939
2016-02-03 $35.86 $36.82 $35.60 $36.36 $29.45 2,651,206
2016-02-02 $36.28 $36.45 $35.34 $35.48 $28.74 2,842,398
2016-02-01 $35.34 $36.61 $35.21 $36.15 $29.28 2,510,928
2016-01-29 $35.36 $35.68 $34.75 $35.59 $28.83 3,071,807
2016-01-28 $35.68 $35.91 $34.91 $35.04 $28.38 1,879,127
2016-01-27 $36.51 $36.51 $35.25 $35.56 $28.80 1,893,236
2016-01-26 $35.47 $36.55 $35.44 $36.55 $29.60 1,681,134
2016-01-25 $35.74 $36.08 $35.27 $35.41 $28.68 1,756,427
2016-01-22 $35.22 $35.85 $34.96 $35.71 $28.92 1,327,984
2016-01-21 $34.98 $35.27 $34.50 $34.77 $28.16 1,539,430
2016-01-20 $35.59 $36.31 $34.19 $34.86 $28.24 2,513,470
2016-01-19 $35.84 $36.25 $35.55 $35.85 $29.04 1,975,987
2016-01-15 $34.63 $35.86 $34.63 $35.78 $28.98 1,814,044
2016-01-14 $36.06 $36.29 $35.44 $35.44 $28.71 1,734,837
2016-01-13 $36.09 $36.55 $35.84 $35.99 $29.15 2,057,540
2016-01-12 $36.44 $36.53 $35.75 $36.02 $29.18 1,936,550
2016-01-11 $36.10 $36.75 $36.06 $36.40 $29.48 1,608,378
2016-01-08 $36.67 $36.75 $35.91 $35.99 $29.15 2,275,089
2016-01-07 $36.25 $36.75 $36.25 $36.47 $29.54 1,973,936
2016-01-06 $37.09 $37.47 $36.92 $37.17 $29.88 1,234,500
2016-01-05 $36.97 $37.63 $36.95 $37.44 $30.10 1,052,266
2016-01-04 $37.52 $37.57 $36.66 $36.97 $29.72 1,655,720
2015-12-31 $37.82 $37.99 $36.92 $37.57 $30.20 1,635,580
2015-12-30 $37.90 $38.07 $37.72 $37.76 $30.35 816,743
2015-12-29 $37.59 $38.05 $37.58 $37.89 $30.46 968,583
2015-12-28 $36.86 $37.42 $36.74 $37.42 $30.08 977,916
2015-12-24 $36.91 $37.02 $36.64 $36.93 $29.69 442,616
2015-12-23 $36.60 $36.96 $36.54 $36.95 $29.70 964,528
2015-12-22 $36.64 $36.98 $36.45 $36.51 $29.35 2,295,440
2015-12-21 $36.62 $36.79 $36.19 $36.48 $29.32 1,188,233
2015-12-18 $36.51 $36.61 $36.23 $36.36 $29.23 2,833,759
2015-12-17 $37.02 $37.20 $36.05 $36.57 $29.40 2,308,296
2015-12-16 $36.78 $37.33 $36.55 $37.28 $29.97 1,329,118
2015-12-15 $36.70 $36.94 $36.58 $36.61 $29.43 1,602,651
2015-12-14 $35.84 $36.61 $35.62 $36.50 $29.34 2,537,421
2015-12-11 $35.57 $36.02 $35.48 $35.91 $28.87 1,852,655
2015-12-10 $35.97 $36.10 $35.16 $35.70 $28.70 1,677,212
2015-12-09 $36.12 $36.43 $35.76 $35.90 $28.86 1,084,715
2015-12-08 $36.41 $36.67 $36.23 $36.31 $29.19 1,226,642
2015-12-07 $36.74 $36.90 $36.32 $36.42 $29.28 1,190,606
2015-12-04 $36.11 $36.96 $36.11 $36.73 $29.53 1,387,818
2015-12-03 $36.61 $36.81 $35.94 $36.04 $28.97 1,644,248
2015-12-02 $37.32 $37.36 $36.56 $36.64 $29.45 1,615,186
2015-12-01 $37.07 $37.39 $36.99 $37.31 $29.99 1,745,654
2015-11-30 $37.81 $37.96 $36.81 $36.91 $29.67 7,043,323
2015-11-27 $37.03 $37.89 $36.61 $37.72 $30.32 1,218,685
2015-11-25 $36.56 $37.27 $36.45 $37.14 $29.86 1,719,225
2015-11-24 $36.42 $36.66 $36.10 $36.49 $29.33 1,566,819
2015-11-23 $36.47 $36.84 $36.45 $36.72 $29.52 1,147,610
2015-11-20 $35.99 $36.51 $35.90 $36.47 $29.32 1,718,391
2015-11-19 $35.57 $36.00 $35.40 $35.82 $28.79 1,329,963
2015-11-18 $35.58 $35.66 $35.06 $35.49 $28.53 2,062,617
2015-11-17 $34.95 $35.58 $34.92 $35.50 $28.54 1,331,090
2015-11-16 $34.55 $35.10 $34.09 $35.06 $28.18 1,270,071
2015-11-13 $34.55 $34.74 $33.95 $34.53 $27.76 1,378,078
2015-11-12 $34.49 $34.76 $34.27 $34.49 $27.72 1,590,205
2015-11-11 $34.19 $34.72 $34.12 $34.57 $27.79 1,136,321
2015-11-10 $33.63 $34.28 $33.57 $34.19 $27.48 1,495,776
2015-11-09 $33.65 $33.93 $33.18 $33.77 $27.15 1,492,213
2015-11-06 $34.96 $35.50 $33.80 $34.08 $27.40 1,376,292
2015-11-05 $34.93 $35.30 $34.75 $35.27 $28.35 862,342
2015-11-04 $35.02 $35.10 $34.78 $34.99 $28.13 997,184
2015-11-03 $35.29 $35.29 $34.67 $34.94 $28.09 1,436,981
2015-11-02 $34.70 $35.41 $34.25 $35.39 $28.45 1,671,901
2015-10-30 $35.23 $35.36 $34.31 $34.46 $27.70 2,186,116
2015-10-29 $35.15 $35.34 $34.82 $35.17 $28.27 1,357,963
2015-10-28 $35.57 $36.47 $34.62 $35.28 $28.36 2,099,860
2015-10-27 $36.04 $36.40 $35.19 $35.41 $28.46 2,059,765
2015-10-26 $35.65 $35.73 $35.27 $35.66 $28.67 1,815,082
2015-10-23 $35.79 $37.20 $35.38 $35.57 $28.59 1,817,365
2015-10-22 $36.18 $36.31 $35.64 $35.77 $28.75 2,771,541
2015-10-21 $36.14 $36.38 $35.70 $36.03 $28.96 1,280,498
2015-10-20 $36.37 $37.00 $35.86 $35.98 $28.92 1,691,180
2015-10-19 $35.74 $36.41 $35.65 $36.41 $29.27 1,016,657
2015-10-16 $35.65 $35.90 $35.51 $35.78 $28.76 1,538,090
2015-10-15 $35.09 $35.97 $35.09 $35.57 $28.59 1,341,130
2015-10-14 $35.50 $35.52 $34.88 $34.95 $28.09 1,162,481
2015-10-13 $35.69 $35.83 $35.30 $35.42 $28.47 1,045,574
2015-10-12 $35.46 $35.88 $35.37 $35.83 $28.80 1,549,016
2015-10-09 $35.21 $35.42 $35.00 $35.40 $28.46 1,513,327
2015-10-08 $35.11 $35.43 $34.23 $35.24 $28.33 2,258,900
2015-10-07 $34.86 $35.13 $34.64 $35.11 $28.22 2,357,265
2015-10-06 $35.23 $35.49 $34.86 $34.97 $27.89 1,332,853
2015-10-05 $35.36 $35.42 $34.96 $35.29 $28.15 1,455,703
2015-10-02 $34.37 $35.06 $34.36 $35.03 $27.94 1,828,187
2015-10-01 $34.60 $34.78 $34.26 $34.68 $27.66 1,661,905
2015-09-30 $34.58 $34.64 $34.15 $34.48 $27.50 2,655,002
2015-09-29 $33.54 $34.39 $33.36 $34.20 $27.28 2,264,400
2015-09-28 $33.71 $33.78 $33.08 $33.47 $26.69 1,596,488
2015-09-25 $33.68 $34.15 $33.51 $33.79 $26.95 1,687,691
2015-09-24 $33.86 $34.09 $33.28 $33.62 $26.81 1,693,366
2015-09-23 $33.81 $34.09 $33.62 $33.91 $27.04 1,298,042
2015-09-22 $33.86 $34.03 $33.62 $33.71 $26.89 1,593,340
2015-09-21 $33.79 $34.22 $33.74 $34.04 $27.15 1,762,771
2015-09-18 $33.08 $34.35 $33.06 $33.70 $26.88 2,649,713
2015-09-17 $33.25 $34.11 $33.00 $33.53 $26.74 1,948,891
2015-09-16 $32.79 $33.34 $32.03 $33.25 $26.52 1,254,408
2015-09-15 $32.27 $32.95 $32.02 $32.84 $26.19 1,887,216
2015-09-14 $32.37 $32.40 $32.02 $32.17 $25.66 1,032,519
2015-09-11 $31.35 $32.29 $31.24 $32.28 $25.74 1,356,890
2015-09-10 $31.14 $31.75 $31.05 $31.37 $25.02 1,089,382
2015-09-09 $31.96 $32.99 $31.15 $31.19 $24.88 1,137,340
2015-09-08 $31.75 $31.75 $31.25 $31.61 $25.21 1,195,356

UDR Inc (UDR) News Headlines

Recent UDR Inc (UDR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.