Unum Group (UNM) Exchange: NYSE

Data as of Dec. 1, 2023

$43.62 ($0.92) 2.15%

Unum Group - Daily Information
Click for more stock information on Unum Group.
Daily Information Data
Date Dec. 1, 2023
Open $43.20
Previous Close $43.62
High $44.16
Low $42.22
Adjusted Open $43.20
Previous Adjusted Close $43.62
Adjusted High $44.16
Adjusted Low $42.22

About Unum Group (UNM)

Unum Group (UNM) is a provider of employee benefits and insurance services, founded in 1848. Unum primarily serves the employee benefits market in the United States and the United Kingdom, with a focus on disability insurance, life insurance, dental and vision, and other employee benefits. The company operates in four main business segments: Unum US, Unum International, Colonial Life, and Closed Block. Since 2008, Unum has been ranked on Fortune magazine’s list of “America’s Most Admired Companies.” In 2018 the company reported a net income of $366.4 million on revenues of $10.3 billion. The company currently employs over 5,000 people worldwide.

Historical Stock Data for Unum Group (UNM)

Date Open High Low Close Adj.Close Volume
2023-11-03 $43.20 $44.16 $42.22 $43.62 $43.62 2,957,131
2023-11-02 $42.90 $43.47 $41.75 $42.70 $42.70 2,717,616
2023-11-01 $46.05 $46.37 $41.89 $42.46 $42.46 6,340,135
2023-10-31 $48.88 $49.02 $48.50 $48.90 $48.90 996,909
2023-10-30 $48.31 $48.98 $48.27 $48.77 $48.77 902,815
2023-10-27 $48.43 $48.70 $47.56 $48.10 $48.10 877,997
2023-10-26 $47.90 $48.79 $47.90 $48.53 $48.53 826,324
2023-10-25 $48.19 $48.67 $48.09 $48.17 $48.17 924,128
2023-10-24 $48.66 $48.96 $48.15 $48.35 $48.35 664,135
2023-10-23 $48.96 $49.11 $48.40 $48.53 $48.53 916,952
2023-10-20 $50.02 $50.22 $48.70 $48.94 $48.94 1,190,783
2023-10-19 $51.00 $51.33 $50.35 $50.44 $50.44 1,422,545
2023-10-18 $51.50 $51.54 $50.95 $51.19 $51.19 709,920
2023-10-17 $50.80 $52.15 $50.80 $51.67 $51.67 1,763,631
2023-10-16 $50.33 $51.07 $50.24 $50.78 $50.78 1,108,288
2023-10-13 $50.32 $50.73 $49.74 $49.94 $49.94 626,042
2023-10-12 $50.56 $50.56 $49.64 $50.11 $50.11 605,036
2023-10-11 $50.12 $50.53 $49.57 $50.19 $50.19 657,813
2023-10-10 $50.00 $50.29 $49.71 $50.11 $50.11 1,277,067
2023-10-09 $49.39 $49.96 $49.09 $49.84 $49.84 714,781
2023-10-06 $48.50 $49.76 $48.24 $49.57 $49.57 851,035
2023-10-05 $47.89 $48.57 $47.77 $48.47 $48.47 828,845
2023-10-04 $48.06 $48.20 $47.38 $48.13 $48.13 929,495
2023-10-03 $48.85 $48.94 $47.63 $48.11 $48.11 916,425
2023-10-02 $49.14 $49.18 $48.67 $49.09 $49.09 622,333
2023-09-29 $49.89 $49.94 $49.09 $49.19 $49.19 801,938
2023-09-28 $49.37 $50.03 $49.37 $49.90 $49.90 654,662
2023-09-27 $49.50 $49.56 $48.74 $49.41 $49.41 649,741
2023-09-26 $50.07 $50.27 $49.14 $49.44 $49.44 975,113
2023-09-25 $49.96 $50.36 $49.57 $50.22 $50.22 909,956
2023-09-22 $49.98 $50.08 $49.64 $49.96 $49.96 867,481
2023-09-21 $49.37 $50.23 $49.27 $49.97 $49.97 1,317,043
2023-09-20 $49.17 $49.52 $49.09 $49.13 $49.13 727,889
2023-09-19 $48.67 $49.33 $48.59 $49.15 $49.15 971,743
2023-09-18 $48.42 $48.55 $48.15 $48.44 $48.44 926,891
2023-09-15 $48.40 $48.75 $48.22 $48.53 $48.53 3,735,923
2023-09-14 $49.00 $49.25 $48.70 $48.97 $48.97 1,113,899
2023-09-13 $48.56 $48.62 $47.82 $48.22 $48.22 1,058,021
2023-09-12 $48.56 $49.07 $48.15 $48.51 $48.51 1,179,200
2023-09-11 $48.36 $49.19 $48.35 $48.43 $48.43 1,124,296
2023-09-08 $47.69 $48.48 $47.58 $48.14 $48.14 934,850
2023-09-07 $48.53 $48.72 $47.63 $47.91 $47.91 1,919,596
2023-09-06 $48.80 $48.89 $48.21 $48.59 $48.59 867,979
2023-09-05 $49.38 $49.38 $48.69 $48.87 $48.87 1,037,761
2023-09-01 $49.50 $49.69 $49.14 $49.48 $49.48 904,067
2023-08-31 $49.27 $49.67 $49.15 $49.19 $49.19 963,502
2023-08-30 $49.58 $49.85 $49.20 $49.29 $49.29 747,067
2023-08-29 $49.41 $49.62 $48.98 $49.44 $49.44 832,326
2023-08-28 $48.98 $49.49 $48.98 $49.19 $49.19 426,143
2023-08-25 $48.90 $49.41 $48.51 $48.98 $48.98 748,752
2023-08-24 $48.20 $49.12 $48.20 $48.79 $48.79 769,150
2023-08-23 $48.49 $48.49 $47.94 $48.45 $48.45 646,494
2023-08-22 $48.95 $49.20 $48.36 $48.37 $48.37 648,729
2023-08-21 $49.11 $49.26 $48.51 $49.06 $49.06 781,825
2023-08-18 $48.82 $49.21 $48.64 $48.79 $48.79 1,009,626
2023-08-17 $49.08 $49.48 $48.94 $49.09 $49.09 1,042,317
2023-08-16 $48.83 $49.48 $48.79 $48.81 $48.81 675,404
2023-08-15 $48.99 $49.11 $48.73 $48.93 $48.93 637,903
2023-08-14 $49.33 $49.50 $48.91 $49.42 $49.42 916,094
2023-08-11 $48.61 $49.37 $48.61 $49.25 $49.25 751,018
2023-08-10 $49.10 $49.66 $48.51 $48.60 $48.60 916,469
2023-08-09 $49.77 $49.79 $48.79 $48.95 $48.95 865,813
2023-08-08 $49.80 $50.00 $49.48 $49.71 $49.71 819,212
2023-08-07 $50.71 $51.13 $50.24 $50.40 $50.40 815,347
2023-08-04 $50.48 $51.15 $50.18 $50.32 $50.32 1,133,596
2023-08-03 $49.25 $50.47 $49.16 $50.39 $50.39 1,690,024
2023-08-02 $48.60 $49.89 $48.60 $49.21 $49.21 1,569,855
2023-08-01 $48.71 $48.78 $47.79 $48.63 $48.63 2,046,518
2023-07-31 $49.02 $49.13 $48.15 $48.61 $48.61 1,116,662
2023-07-28 $48.96 $49.20 $48.40 $48.84 $48.84 984,248
2023-07-27 $48.73 $48.81 $48.27 $48.71 $48.71 853,319
2023-07-26 $48.76 $49.25 $48.76 $48.95 $48.95 982,945
2023-07-25 $48.89 $49.07 $48.67 $48.76 $48.76 880,880
2023-07-24 $48.69 $49.16 $48.69 $48.92 $48.92 502,697
2023-07-21 $49.33 $49.33 $48.63 $48.71 $48.71 690,138
2023-07-20 $48.61 $49.14 $48.61 $49.07 $49.07 695,932
2023-07-19 $48.15 $48.84 $48.05 $48.19 $48.19 1,223,190
2023-07-18 $48.55 $49.00 $48.28 $48.30 $48.30 1,119,595
2023-07-17 $47.26 $48.61 $47.12 $48.49 $48.49 1,129,636
2023-07-14 $47.74 $47.89 $46.90 $47.27 $47.27 954,371
2023-07-13 $47.29 $47.63 $47.13 $47.45 $47.45 1,275,482
2023-07-12 $48.68 $48.90 $47.55 $47.59 $47.59 1,540,646
2023-07-11 $48.60 $49.01 $48.36 $48.48 $48.48 1,398,050
2023-07-10 $48.95 $49.01 $48.28 $48.41 $48.41 1,084,530
2023-07-07 $48.40 $49.50 $48.40 $49.01 $49.01 1,718,104
2023-07-06 $47.65 $48.41 $47.63 $48.29 $48.29 1,052,121
2023-07-05 $47.51 $48.01 $47.31 $47.97 $47.97 996,606
2023-07-03 $47.69 $48.35 $47.52 $48.00 $48.00 636,046
2023-06-30 $47.70 $48.06 $47.49 $47.70 $47.70 979,417
2023-06-29 $47.25 $47.70 $47.00 $47.45 $47.45 848,159
2023-06-28 $46.79 $47.27 $46.63 $46.89 $46.89 888,324
2023-06-27 $46.41 $47.15 $46.34 $47.03 $47.03 1,015,527
2023-06-26 $45.92 $46.70 $45.88 $46.33 $46.33 978,324
2023-06-23 $45.85 $46.25 $45.53 $45.78 $45.78 1,405,585
2023-06-22 $45.63 $46.49 $45.19 $46.17 $46.17 1,305,502
2023-06-21 $45.48 $46.01 $45.18 $45.60 $45.60 1,018,554
2023-06-20 $45.16 $45.68 $44.77 $45.55 $45.55 1,107,332
2023-06-16 $45.81 $45.83 $45.15 $45.40 $45.40 2,031,650
2023-06-15 $45.09 $45.80 $45.09 $45.66 $45.66 1,197,101
2023-06-14 $45.94 $46.31 $44.95 $45.24 $45.24 1,138,439
2023-06-13 $45.45 $46.27 $45.29 $45.99 $45.99 917,964
2023-06-12 $45.32 $45.81 $45.25 $45.65 $45.65 759,341
2023-06-09 $45.47 $45.90 $45.38 $45.50 $45.50 706,684
2023-06-08 $45.44 $45.68 $45.17 $45.50 $45.50 838,220
2023-06-07 $45.55 $45.83 $44.87 $45.69 $45.69 1,332,425
2023-06-06 $44.10 $45.19 $44.10 $45.08 $45.08 1,006,455
2023-06-05 $44.50 $44.75 $43.83 $44.07 $44.07 1,114,785
2023-06-02 $44.05 $45.16 $43.95 $44.89 $44.89 1,105,112
2023-06-01 $43.93 $44.02 $43.23 $43.48 $43.48 2,036,776
2023-05-31 $44.49 $44.70 $43.43 $43.45 $43.45 1,795,390
2023-05-30 $45.30 $45.59 $44.53 $45.08 $45.08 1,257,727
2023-05-26 $45.59 $45.86 $45.27 $45.50 $45.50 687,533
2023-05-25 $44.94 $45.67 $44.82 $45.58 $45.58 809,770
2023-05-24 $45.40 $45.40 $44.75 $44.89 $44.89 873,962
2023-05-23 $46.46 $46.73 $45.49 $45.52 $45.52 1,017,810
2023-05-22 $46.51 $46.72 $46.23 $46.49 $46.49 676,295
2023-05-19 $46.87 $46.99 $46.07 $46.35 $46.35 1,219,517
2023-05-18 $45.91 $46.55 $45.45 $46.42 $46.42 1,293,366
2023-05-17 $44.75 $46.25 $44.70 $45.96 $45.96 1,795,331
2023-05-16 $44.67 $45.37 $44.36 $44.54 $44.54 1,613,029
2023-05-15 $44.33 $45.17 $44.04 $44.63 $44.63 1,809,833
2023-05-12 $43.76 $44.08 $43.31 $43.97 $43.97 1,468,575
2023-05-11 $43.74 $44.05 $43.41 $43.50 $43.50 776,404
2023-05-10 $44.59 $44.85 $43.64 $44.14 $44.14 1,157,356
2023-05-09 $44.60 $45.07 $44.28 $44.31 $44.31 1,670,862
2023-05-08 $45.00 $45.45 $44.43 $44.78 $44.78 1,348,077
2023-05-05 $43.72 $44.79 $43.70 $44.18 $44.18 1,464,902
2023-05-04 $43.29 $43.29 $41.92 $42.94 $42.94 2,160,701
2023-05-03 $45.00 $45.00 $43.52 $43.88 $43.88 3,236,644
2023-05-02 $41.44 $41.44 $40.04 $40.96 $40.96 1,746,156
2023-05-01 $41.93 $42.60 $41.62 $41.83 $41.83 1,807,287
2023-04-28 $41.01 $42.48 $40.97 $42.20 $42.20 1,567,401
2023-04-27 $40.18 $41.39 $40.18 $41.27 $41.27 999,241
2023-04-26 $40.30 $40.85 $40.08 $40.29 $39.97 987,613
2023-04-25 $40.88 $41.09 $40.30 $40.44 $40.12 863,392
2023-04-24 $40.37 $40.94 $40.33 $40.77 $40.45 694,471
2023-04-21 $41.14 $41.14 $40.11 $40.48 $40.16 1,137,857
2023-04-20 $41.10 $41.37 $40.99 $41.23 $40.90 866,966
2023-04-19 $41.40 $41.65 $41.11 $41.43 $41.10 986,446
2023-04-18 $41.03 $41.34 $40.77 $41.23 $40.90 1,052,883
2023-04-17 $39.87 $41.03 $39.71 $40.91 $40.91 1,431,929
2023-04-14 $40.29 $40.67 $39.72 $40.03 $40.03 1,213,482
2023-04-13 $39.74 $39.95 $39.40 $39.93 $39.93 1,509,302
2023-04-12 $39.81 $40.22 $39.59 $39.86 $39.86 1,288,415
2023-04-11 $39.30 $39.82 $39.05 $39.66 $39.66 1,259,938
2023-04-10 $38.93 $39.58 $38.93 $39.30 $39.30 794,517
2023-04-06 $39.21 $39.49 $38.80 $38.84 $38.84 823,987
2023-04-05 $38.47 $39.41 $38.47 $39.26 $39.26 1,466,146
2023-04-04 $39.46 $39.46 $38.34 $39.09 $39.09 1,680,338
2023-04-03 $39.71 $39.98 $39.10 $39.20 $39.20 1,683,197
2023-03-31 $39.21 $39.56 $39.11 $39.56 $39.56 1,227,769
2023-03-30 $39.40 $39.66 $38.89 $39.01 $39.01 1,098,936
2023-03-29 $39.38 $39.66 $39.01 $39.31 $39.31 1,186,567
2023-03-28 $39.00 $39.16 $38.43 $38.79 $38.79 1,869,783
2023-03-27 $38.96 $39.60 $38.43 $39.11 $39.11 3,440,615
2023-03-24 $36.90 $38.02 $36.72 $38.00 $38.00 2,367,324
2023-03-23 $38.20 $38.45 $37.13 $37.60 $37.60 1,910,964
2023-03-22 $39.14 $39.47 $37.99 $38.01 $38.01 1,582,901
2023-03-21 $39.78 $40.14 $39.29 $39.56 $39.56 2,470,765
2023-03-20 $38.24 $39.19 $37.57 $38.59 $38.59 2,470,985
2023-03-17 $38.18 $38.34 $36.27 $36.65 $36.65 5,912,274
2023-03-16 $37.19 $38.79 $36.48 $38.41 $38.41 2,756,680
2023-03-15 $38.28 $38.83 $36.76 $37.86 $37.86 3,314,709
2023-03-14 $38.80 $40.28 $38.70 $39.85 $39.85 4,066,147
2023-03-13 $38.98 $39.00 $36.59 $36.64 $36.64 4,192,071
2023-03-10 $41.67 $41.96 $40.07 $40.37 $40.37 2,587,171
2023-03-09 $44.07 $44.22 $42.40 $42.48 $42.48 1,246,519
2023-03-08 $45.25 $45.36 $43.71 $44.00 $44.00 1,778,608
2023-03-07 $45.47 $45.98 $44.83 $45.19 $45.19 1,331,412
2023-03-06 $45.09 $45.52 $44.87 $45.08 $45.08 1,792,424
2023-03-03 $44.75 $45.45 $44.45 $45.41 $45.41 1,542,460
2023-03-02 $45.29 $45.38 $44.28 $44.97 $44.97 1,657,648
2023-03-01 $44.54 $45.67 $44.40 $45.57 $45.57 2,310,478
2023-02-28 $44.50 $44.88 $44.37 $44.55 $44.55 2,013,505
2023-02-27 $44.65 $45.10 $44.24 $44.26 $44.26 1,565,215
2023-02-24 $44.14 $44.69 $43.78 $44.64 $44.64 1,977,848
2023-02-23 $43.10 $44.87 $43.10 $43.91 $43.91 2,413,944
2023-02-22 $42.03 $42.34 $41.84 $42.05 $42.05 1,987,662
2023-02-21 $42.78 $42.80 $41.83 $42.16 $42.16 1,505,683
2023-02-17 $42.91 $42.99 $42.49 $42.81 $42.81 1,913,437
2023-02-16 $42.35 $43.26 $42.20 $42.82 $42.82 1,159,376
2023-02-15 $42.50 $42.57 $42.25 $42.42 $42.42 1,088,547
2023-02-14 $42.61 $43.13 $42.48 $42.64 $42.64 1,043,142
2023-02-13 $42.42 $42.78 $42.26 $42.76 $42.76 1,253,748
2023-02-10 $41.38 $42.57 $41.38 $42.46 $42.46 1,483,747
2023-02-09 $42.80 $42.80 $41.28 $41.32 $41.32 1,562,278
2023-02-08 $42.60 $42.89 $42.39 $42.60 $42.60 1,581,326
2023-02-07 $42.18 $42.83 $41.90 $42.78 $42.78 1,546,663
2023-02-06 $41.68 $42.53 $41.56 $42.35 $42.35 1,567,934
2023-02-03 $41.43 $42.34 $41.25 $41.55 $41.55 2,118,189
2023-02-02 $43.30 $43.30 $40.13 $40.94 $40.94 2,359,684
2023-02-01 $41.63 $43.56 $41.46 $43.30 $43.30 3,193,789
2023-01-31 $41.06 $42.30 $40.56 $42.03 $42.03 4,159,625
2023-01-30 $41.37 $41.73 $41.03 $41.10 $41.10 1,221,973
2023-01-27 $41.56 $41.79 $41.37 $41.56 $41.56 910,967
2023-01-26 $41.28 $41.64 $41.07 $41.60 $41.60 936,381
2023-01-25 $40.93 $41.55 $40.85 $41.46 $41.46 943,289
2023-01-24 $40.82 $41.29 $40.17 $41.17 $41.17 801,693
2023-01-23 $40.31 $40.82 $40.25 $40.68 $40.68 711,790
2023-01-20 $40.07 $40.46 $39.61 $40.30 $40.30 1,240,053
2023-01-19 $39.61 $39.89 $39.29 $39.80 $39.80 1,109,961
2023-01-18 $40.91 $40.92 $39.82 $39.87 $39.87 1,495,684
2023-01-17 $41.39 $41.39 $40.83 $41.12 $41.12 1,053,683
2023-01-13 $41.08 $41.46 $40.77 $41.37 $41.37 629,696
2023-01-12 $40.90 $41.43 $40.76 $41.14 $41.14 970,932
2023-01-11 $41.02 $41.10 $40.63 $40.74 $40.74 949,363
2023-01-10 $40.76 $41.01 $40.33 $40.98 $40.98 811,654
2023-01-09 $40.91 $41.13 $40.13 $40.32 $40.32 1,032,406
2023-01-06 $41.48 $41.82 $41.05 $41.14 $41.14 1,669,860
2023-01-05 $40.75 $40.95 $40.41 $40.89 $40.89 1,191,763
2023-01-04 $40.35 $40.89 $40.34 $40.59 $40.59 1,152,137
2023-01-03 $40.63 $40.88 $40.02 $40.25 $40.25 1,264,630
2022-12-30 $40.98 $41.28 $40.77 $41.03 $41.03 778,195
2022-12-29 $40.74 $41.27 $40.56 $41.17 $41.17 634,188
2022-12-28 $41.11 $41.11 $40.53 $40.73 $40.73 714,733
2022-12-27 $41.22 $41.44 $40.84 $41.08 $41.08 712,305
2022-12-23 $40.66 $41.08 $40.48 $41.08 $41.08 649,600
2022-12-22 $40.86 $40.97 $40.00 $40.50 $40.50 939,631
2022-12-21 $40.66 $41.02 $40.35 $40.81 $40.81 1,199,065
2022-12-20 $39.55 $40.39 $39.46 $40.13 $40.13 1,858,424
2022-12-19 $39.23 $39.68 $38.90 $39.26 $39.26 923,598
2022-12-16 $39.03 $39.55 $38.73 $39.05 $39.05 2,999,665
2022-12-15 $39.17 $39.42 $38.69 $39.40 $39.40 1,684,423
2022-12-14 $39.20 $39.92 $39.20 $39.57 $39.57 1,435,554
2022-12-13 $40.33 $40.50 $38.77 $38.98 $38.98 2,185,180
2022-12-12 $39.85 $40.22 $39.42 $40.15 $40.15 1,641,059
2022-12-09 $40.23 $40.55 $39.96 $39.99 $39.99 951,930
2022-12-08 $41.59 $41.59 $40.19 $40.49 $40.49 1,187,681
2022-12-07 $41.63 $41.90 $40.89 $41.06 $41.06 1,206,225
2022-12-06 $41.67 $42.08 $41.41 $41.98 $41.98 1,554,216
2022-12-05 $42.61 $42.93 $41.29 $41.59 $41.59 1,153,946
2022-12-02 $42.35 $43.28 $42.17 $42.87 $42.87 1,623,233
2022-12-01 $42.49 $42.60 $41.50 $41.96 $41.96 1,401,650
2022-11-30 $41.52 $42.18 $41.16 $42.18 $42.18 1,598,095
2022-11-29 $41.32 $41.88 $41.19 $41.72 $41.72 905,595
2022-11-28 $41.16 $41.61 $40.99 $41.30 $41.30 1,073,769
2022-11-25 $41.15 $41.71 $41.12 $41.50 $41.50 483,015
2022-11-23 $41.22 $41.48 $40.86 $40.96 $40.96 911,073
2022-11-22 $41.19 $41.55 $41.09 $41.55 $41.55 1,163,992
2022-11-21 $40.75 $41.03 $40.20 $40.72 $40.72 1,045,888
2022-11-18 $41.19 $41.54 $40.55 $40.84 $40.84 1,646,545
2022-11-17 $39.60 $41.06 $39.51 $40.91 $40.91 1,979,205
2022-11-16 $40.03 $40.75 $39.71 $40.00 $40.00 1,572,338
2022-11-15 $41.01 $41.46 $40.44 $40.55 $40.55 1,859,983
2022-11-14 $40.52 $41.41 $40.39 $40.50 $40.50 2,252,035
2022-11-11 $42.88 $42.98 $40.41 $40.50 $40.50 2,772,259
2022-11-10 $45.05 $45.10 $41.94 $42.48 $42.48 3,213,405
2022-11-09 $44.32 $45.29 $44.10 $44.15 $44.15 1,166,988
2022-11-08 $45.37 $45.65 $44.55 $44.73 $44.73 1,046,498
2022-11-07 $45.39 $45.65 $44.74 $45.51 $45.51 935,669
2022-11-04 $45.10 $45.63 $44.68 $45.14 $45.14 971,112
2022-11-03 $44.48 $45.15 $44.07 $44.52 $44.52 1,307,454
2022-11-02 $45.68 $46.64 $44.18 $44.90 $44.90 2,142,331
2022-11-01 $45.76 $46.17 $45.23 $45.68 $45.68 1,751,269
2022-10-31 $45.78 $46.09 $45.52 $45.59 $45.59 1,658,048
2022-10-28 $45.05 $46.10 $45.01 $46.09 $46.09 1,382,524
2022-10-27 $44.42 $45.20 $44.42 $44.80 $44.80 1,143,858
2022-10-26 $44.98 $45.31 $44.42 $44.43 $44.11 1,539,424
2022-10-25 $43.59 $44.81 $43.50 $44.77 $44.77 1,447,370
2022-10-24 $43.57 $44.41 $43.52 $44.14 $44.14 1,008,209
2022-10-21 $42.48 $43.63 $42.14 $43.59 $43.59 1,008,033
2022-10-20 $43.13 $43.68 $42.24 $42.46 $42.46 1,678,979
2022-10-19 $42.93 $43.47 $42.71 $43.10 $43.10 1,795,826
2022-10-18 $43.10 $43.32 $42.60 $43.06 $43.06 2,565,045
2022-10-17 $42.61 $42.83 $41.83 $42.14 $42.14 1,387,604
2022-10-14 $42.78 $42.97 $41.69 $41.77 $41.77 1,438,780
2022-10-13 $40.45 $42.90 $40.06 $42.70 $42.70 1,970,055
2022-10-12 $41.00 $41.28 $40.59 $40.66 $40.66 1,217,802
2022-10-11 $41.08 $41.68 $40.64 $41.09 $41.09 1,684,892
2022-10-10 $41.56 $41.86 $41.19 $41.42 $41.42 1,095,205
2022-10-07 $41.11 $41.74 $40.86 $41.62 $41.62 1,482,483
2022-10-06 $40.88 $41.46 $40.85 $41.21 $41.21 1,210,322
2022-10-05 $40.77 $41.21 $40.52 $41.05 $41.05 1,130,102
2022-10-04 $39.94 $41.29 $39.92 $41.24 $41.24 1,965,587
2022-10-03 $39.35 $39.74 $38.58 $39.50 $39.50 1,308,888
2022-09-30 $38.72 $39.51 $38.69 $38.80 $38.80 1,252,203
2022-09-29 $38.57 $38.84 $38.11 $38.80 $38.80 1,214,715
2022-09-28 $38.04 $39.31 $37.80 $39.02 $39.02 1,138,831
2022-09-27 $38.75 $38.94 $37.90 $38.22 $38.22 1,486,645
2022-09-26 $38.63 $39.22 $38.33 $38.44 $38.44 1,514,838
2022-09-23 $39.37 $39.64 $38.19 $38.91 $38.91 2,028,986
2022-09-22 $40.18 $40.28 $39.61 $40.06 $40.06 1,396,724
2022-09-21 $40.50 $41.11 $39.92 $39.93 $39.93 1,415,090
2022-09-20 $40.58 $40.81 $39.89 $40.38 $40.38 1,660,823
2022-09-19 $39.61 $40.94 $39.48 $40.90 $40.90 1,135,972
2022-09-16 $40.56 $40.62 $39.49 $40.02 $40.02 5,111,407
2022-09-15 $39.97 $41.13 $39.94 $40.70 $40.70 2,259,627
2022-09-14 $39.84 $40.39 $39.24 $40.15 $40.15 2,713,009
2022-09-13 $39.26 $40.06 $39.15 $39.66 $39.66 1,764,504
2022-09-12 $39.23 $40.18 $39.23 $39.98 $39.98 1,524,736
2022-09-09 $38.75 $39.50 $38.75 $39.16 $39.16 1,435,451
2022-09-08 $38.04 $38.60 $37.85 $38.43 $38.43 950,056
2022-09-07 $37.26 $38.05 $37.21 $38.04 $38.04 1,133,427
2022-09-06 $37.73 $38.10 $37.41 $37.62 $37.62 3,227,285
2022-09-02 $38.35 $38.70 $37.57 $37.63 $37.63 1,033,404
2022-09-01 $37.56 $37.96 $37.27 $37.91 $37.91 1,431,234
2022-08-31 $38.42 $38.49 $37.67 $37.85 $37.85 1,741,411
2022-08-30 $38.62 $38.74 $37.97 $38.19 $38.19 899,330
2022-08-29 $38.53 $38.86 $38.06 $38.62 $38.62 1,010,225
2022-08-26 $40.16 $40.25 $38.84 $38.88 $38.88 1,151,163
2022-08-25 $39.48 $40.25 $39.41 $40.06 $40.06 1,258,112
2022-08-24 $38.89 $39.55 $38.78 $39.34 $39.34 735,678
2022-08-23 $39.02 $39.31 $38.82 $39.06 $39.06 1,429,622
2022-08-22 $39.04 $39.33 $38.79 $38.98 $38.98 1,051,045
2022-08-19 $39.58 $39.84 $39.29 $39.56 $39.56 1,294,794
2022-08-18 $39.37 $39.97 $39.33 $39.82 $39.82 1,094,618
2022-08-17 $38.93 $39.70 $38.74 $39.33 $39.33 1,373,206
2022-08-16 $38.93 $39.59 $38.90 $39.36 $39.36 1,477,146
2022-08-15 $38.32 $39.07 $38.00 $38.93 $38.93 1,352,794
2022-08-12 $38.22 $38.90 $38.22 $38.89 $38.89 1,297,680
2022-08-11 $37.64 $38.20 $37.56 $38.12 $38.12 1,626,189
2022-08-10 $37.00 $37.35 $36.74 $37.31 $37.31 1,351,773
2022-08-09 $36.17 $37.09 $36.14 $36.79 $36.79 1,412,018
2022-08-08 $36.02 $36.41 $35.90 $35.93 $35.93 1,155,664
2022-08-05 $35.39 $36.10 $35.28 $35.90 $35.90 1,519,251
2022-08-04 $36.09 $36.45 $35.15 $35.20 $35.20 1,711,785
2022-08-03 $34.97 $36.46 $34.51 $35.93 $35.93 3,273,549
2022-08-02 $31.91 $32.05 $31.31 $31.36 $31.36 2,181,691
2022-08-01 $31.89 $32.21 $31.66 $31.92 $31.92 2,358,423
2022-07-29 $31.94 $32.58 $31.83 $32.19 $32.19 2,504,537
2022-07-28 $32.56 $32.59 $31.26 $31.82 $31.82 1,305,423
2022-07-27 $32.90 $33.34 $32.64 $33.03 $32.69 1,079,669
2022-07-26 $32.86 $33.10 $32.46 $32.64 $32.30 752,425
2022-07-25 $32.43 $32.96 $32.28 $32.90 $32.56 953,045
2022-07-22 $32.51 $32.94 $31.79 $32.07 $31.74 1,191,983
2022-07-21 $32.73 $32.87 $31.95 $32.48 $32.15 1,194,549
2022-07-20 $32.68 $33.15 $32.43 $32.97 $32.63 1,376,166
2022-07-19 $32.68 $33.33 $32.68 $33.03 $32.69 1,201,617
2022-07-18 $32.51 $33.34 $32.29 $32.36 $32.03 1,724,974
2022-07-15 $32.24 $32.51 $31.80 $32.16 $31.83 1,390,547
2022-07-14 $31.40 $31.93 $31.39 $31.69 $31.36 1,750,587
2022-07-13 $32.67 $32.72 $32.03 $32.38 $32.05 1,415,494
2022-07-12 $33.16 $33.94 $33.01 $33.05 $32.71 1,305,052
2022-07-11 $33.62 $34.18 $33.37 $33.54 $33.20 1,501,028
2022-07-08 $33.22 $33.74 $32.80 $33.46 $33.12 1,892,982
2022-07-07 $32.75 $33.25 $32.75 $32.85 $32.51 2,142,665
2022-07-06 $31.73 $32.70 $31.19 $32.32 $31.99 2,449,846
2022-07-05 $32.83 $32.84 $31.12 $31.93 $31.60 2,656,698
2022-07-01 $33.83 $34.25 $33.17 $33.81 $33.46 2,005,176
2022-06-30 $33.78 $34.52 $33.56 $34.02 $33.67 1,195,956
2022-06-29 $34.59 $34.80 $34.08 $34.38 $34.03 2,036,189
2022-06-28 $34.72 $35.27 $34.33 $34.44 $34.09 1,200,606
2022-06-27 $34.28 $34.64 $33.87 $34.21 $33.86 1,572,555
2022-06-24 $32.72 $34.45 $32.68 $34.29 $33.94 3,129,434
2022-06-23 $33.33 $33.47 $32.22 $32.41 $32.08 1,444,396
2022-06-22 $32.98 $33.39 $32.73 $33.20 $32.86 1,976,108
2022-06-21 $33.52 $34.01 $33.04 $33.87 $33.52 1,795,230
2022-06-17 $32.75 $32.88 $32.03 $32.56 $32.23 4,783,470
2022-06-16 $32.87 $32.87 $32.07 $32.59 $32.26 2,526,344
2022-06-15 $34.35 $34.35 $33.13 $33.52 $33.18 1,956,608
2022-06-14 $34.02 $34.45 $33.33 $33.79 $33.44 1,853,066
2022-06-13 $34.31 $34.38 $33.37 $33.68 $33.33 2,952,029
2022-06-10 $34.89 $35.62 $34.69 $35.15 $34.79 2,306,272
2022-06-09 $36.73 $36.80 $35.88 $35.88 $35.51 1,561,523
2022-06-08 $36.88 $37.19 $36.40 $36.57 $36.19 1,516,658
2022-06-07 $37.05 $37.41 $36.73 $37.14 $36.76 1,614,952
2022-06-06 $36.85 $37.49 $36.53 $37.16 $36.78 3,763,645
2022-06-03 $36.63 $36.86 $36.15 $36.28 $35.91 1,391,692
2022-06-02 $36.33 $36.64 $35.97 $36.64 $36.26 1,481,003
2022-06-01 $36.67 $36.79 $35.84 $36.48 $36.11 1,864,351
2022-05-31 $36.20 $36.94 $35.95 $36.45 $36.08 1,957,761
2022-05-27 $35.91 $36.64 $35.88 $36.58 $36.20 1,850,833
2022-05-26 $35.47 $36.17 $35.47 $35.97 $35.60 2,202,855
2022-05-25 $34.75 $35.26 $34.65 $35.08 $34.72 1,593,397
2022-05-24 $34.73 $35.05 $33.75 $34.78 $34.42 1,885,095
2022-05-23 $35.11 $35.48 $34.65 $35.18 $34.82 2,614,231
2022-05-20 $35.14 $35.38 $33.41 $34.19 $33.84 2,536,006
2022-05-19 $34.71 $35.34 $34.25 $34.97 $34.61 2,464,392
2022-05-18 $36.18 $36.33 $34.91 $35.18 $34.82 2,022,641
2022-05-17 $35.35 $36.51 $35.32 $36.38 $36.01 2,319,117
2022-05-16 $34.27 $34.89 $34.05 $34.61 $34.25 2,134,061
2022-05-13 $34.34 $34.96 $34.09 $34.49 $34.14 2,170,770
2022-05-12 $34.95 $35.18 $33.33 $34.13 $33.78 3,749,363
2022-05-11 $35.46 $36.51 $34.90 $34.96 $34.60 2,834,308
2022-05-10 $36.49 $36.60 $34.43 $35.27 $34.91 3,168,970
2022-05-09 $36.05 $36.73 $35.55 $36.26 $35.89 4,323,241
2022-05-06 $33.79 $36.51 $33.79 $36.31 $35.94 5,662,272
2022-05-05 $31.78 $32.21 $31.18 $31.91 $31.58 2,563,204
2022-05-04 $31.20 $32.42 $31.03 $32.36 $32.03 2,282,260
2022-05-03 $31.02 $31.44 $30.72 $31.20 $30.88 2,119,198
2022-05-02 $30.73 $31.20 $30.21 $30.82 $30.50 2,139,919
2022-04-29 $31.50 $31.67 $30.43 $30.52 $30.21 2,358,740
2022-04-28 $31.50 $31.71 $30.85 $31.52 $31.20 1,624,748
2022-04-27 $31.15 $31.76 $30.81 $31.46 $30.84 2,866,811
2022-04-26 $32.30 $32.80 $31.24 $31.25 $30.64 3,238,327
2022-04-25 $32.79 $32.94 $31.59 $32.89 $32.25 2,470,787
2022-04-22 $33.97 $34.03 $33.28 $33.30 $32.65 4,262,018
2022-04-21 $34.00 $34.28 $33.70 $34.01 $33.34 2,717,889
2022-04-20 $33.63 $34.03 $33.58 $33.78 $33.12 1,895,323
2022-04-19 $33.10 $33.52 $32.85 $33.44 $32.78 1,421,653
2022-04-18 $32.55 $33.09 $32.51 $33.01 $32.36 1,416,714
2022-04-14 $32.34 $32.87 $32.34 $32.76 $32.12 1,773,394
2022-04-13 $31.73 $32.41 $31.73 $32.34 $31.71 1,527,386
2022-04-12 $32.33 $32.62 $31.72 $31.96 $31.33 1,658,901
2022-04-11 $32.41 $32.84 $32.09 $32.15 $31.52 1,796,688
2022-04-08 $31.81 $32.33 $31.41 $32.23 $31.60 2,428,128
2022-04-07 $31.68 $31.73 $30.89 $31.43 $30.81 2,431,442
2022-04-06 $31.24 $32.26 $31.11 $31.63 $31.01 2,874,258
2022-04-05 $30.72 $31.46 $30.60 $31.25 $30.64 3,763,035
2022-04-04 $31.34 $31.56 $30.52 $30.61 $30.01 2,044,066
2022-04-01 $31.77 $32.03 $31.41 $31.62 $31.00 1,372,810
2022-03-31 $31.50 $32.06 $31.48 $31.51 $30.89 2,328,064
2022-03-30 $31.85 $32.08 $31.36 $31.52 $30.90 1,834,132
2022-03-29 $31.90 $32.25 $31.35 $31.78 $31.16 2,189,114
2022-03-28 $31.61 $31.68 $31.11 $31.49 $30.87 1,685,543
2022-03-25 $31.07 $32.15 $31.07 $31.80 $31.18 2,040,598
2022-03-24 $30.45 $31.31 $30.45 $31.25 $30.64 2,469,114
2022-03-23 $30.21 $30.64 $30.15 $30.24 $29.65 3,037,481
2022-03-22 $30.00 $30.73 $30.00 $30.37 $29.77 2,037,534
2022-03-21 $29.72 $29.91 $29.23 $29.66 $29.08 1,726,892
2022-03-18 $29.29 $29.53 $28.76 $29.47 $28.89 4,473,108
2022-03-17 $29.00 $29.49 $28.68 $29.49 $28.91 2,163,964
2022-03-16 $28.18 $29.24 $28.18 $29.23 $28.66 4,045,356
2022-03-15 $27.63 $28.09 $27.36 $27.78 $27.24 1,880,331
2022-03-14 $27.72 $28.18 $27.39 $27.55 $27.01 2,654,584
2022-03-11 $27.79 $28.00 $27.00 $27.06 $26.53 2,254,373
2022-03-10 $27.18 $27.69 $27.09 $27.38 $26.84 1,869,970
2022-03-09 $27.47 $28.15 $27.31 $27.54 $27.00 1,904,919
2022-03-08 $27.02 $27.49 $26.40 $26.59 $26.07 2,778,199
2022-03-07 $27.22 $27.32 $26.33 $26.35 $25.83 2,436,218
2022-03-04 $27.67 $27.99 $27.33 $27.52 $26.98 2,919,160
2022-03-03 $28.47 $28.79 $28.06 $28.58 $28.02 2,570,437
2022-03-02 $27.17 $28.48 $27.17 $28.34 $27.78 3,108,737
2022-03-01 $27.47 $27.65 $26.12 $26.88 $26.35 4,673,672
2022-02-28 $27.53 $28.12 $27.53 $27.92 $27.37 2,201,485
2022-02-25 $27.64 $28.65 $27.46 $28.52 $27.96 3,047,431
2022-02-24 $26.74 $27.40 $26.36 $27.30 $26.77 3,224,901
2022-02-23 $28.48 $28.71 $27.84 $27.95 $27.40 2,450,144
2022-02-22 $28.59 $28.89 $27.81 $28.14 $27.59 2,908,439
2022-02-18 $28.55 $29.10 $28.46 $28.82 $28.26 3,549,245
2022-02-17 $29.16 $29.40 $28.56 $28.77 $28.21 2,103,173
2022-02-16 $29.26 $29.99 $29.26 $29.61 $29.03 2,182,270
2022-02-15 $28.82 $29.55 $28.78 $29.49 $28.91 2,028,646
2022-02-14 $29.08 $29.21 $28.31 $28.55 $27.99 3,145,907
2022-02-11 $28.70 $30.07 $28.58 $29.24 $28.67 3,323,268
2022-02-10 $28.15 $29.53 $28.15 $28.79 $28.23 2,721,243
2022-02-09 $28.60 $28.88 $28.20 $28.24 $27.69 2,853,536
2022-02-08 $27.72 $28.71 $27.50 $28.67 $28.11 3,608,533
2022-02-07 $27.27 $27.61 $27.14 $27.29 $26.76 2,785,180
2022-02-04 $25.84 $27.38 $25.79 $27.14 $26.61 3,234,660
2022-02-03 $25.86 $26.52 $25.77 $25.84 $25.33 2,615,503
2022-02-02 $25.54 $26.28 $25.16 $25.76 $25.26 2,818,199
2022-02-01 $25.41 $25.48 $25.01 $25.34 $24.84 5,042,974
2022-01-31 $24.75 $25.41 $24.48 $25.38 $24.88 2,829,422
2022-01-28 $25.19 $25.27 $24.23 $24.99 $24.50 2,875,479
2022-01-27 $26.16 $26.59 $24.91 $25.32 $24.82 3,230,005
2022-01-26 $26.46 $26.85 $25.93 $26.26 $25.44 2,731,040
2022-01-25 $25.30 $26.36 $24.65 $26.19 $25.38 2,648,705
2022-01-24 $25.03 $25.74 $24.28 $25.65 $24.85 2,446,060
2022-01-21 $26.50 $26.56 $25.60 $25.70 $24.90 2,282,841
2022-01-20 $27.11 $27.56 $26.62 $26.67 $25.84 1,584,321
2022-01-19 $27.81 $27.81 $26.93 $26.96 $26.12 1,631,172
2022-01-18 $28.16 $28.28 $27.53 $27.66 $26.80 1,876,453
2022-01-14 $27.28 $28.10 $27.16 $28.10 $27.23 1,876,310
2022-01-13 $27.50 $27.96 $27.41 $27.75 $26.89 1,768,840
2022-01-12 $27.63 $27.97 $27.13 $27.30 $26.45 2,283,397
2022-01-11 $27.43 $27.52 $26.98 $27.50 $26.65 1,715,582
2022-01-10 $27.99 $28.14 $27.23 $27.40 $26.55 2,275,148
2022-01-07 $27.15 $28.11 $26.96 $27.89 $27.02 2,589,192
2022-01-06 $26.76 $27.34 $26.48 $27.09 $26.25 3,037,243
2022-01-05 $26.34 $26.98 $26.21 $26.24 $25.42 2,323,064
2022-01-04 $25.64 $26.35 $25.64 $26.20 $25.39 2,159,558
2022-01-03 $24.81 $25.41 $24.80 $25.30 $24.51 1,487,441
2021-12-31 $24.56 $24.86 $24.54 $24.57 $23.81 800,342
2021-12-30 $24.76 $25.03 $24.65 $24.66 $23.89 856,412
2021-12-29 $24.68 $24.86 $24.56 $24.69 $23.92 974,678
2021-12-28 $24.59 $25.00 $24.54 $24.68 $23.91 878,181
2021-12-27 $24.47 $24.69 $24.26 $24.59 $23.83 1,262,891
2021-12-23 $24.29 $24.69 $24.23 $24.47 $23.71 1,251,756
2021-12-22 $23.87 $24.23 $23.75 $24.09 $23.34 1,130,496
2021-12-21 $22.91 $24.00 $22.91 $23.84 $23.10 1,800,087
2021-12-20 $23.24 $23.31 $22.25 $22.68 $21.98 2,906,958
2021-12-17 $24.13 $24.22 $23.48 $23.70 $22.96 5,489,085
2021-12-16 $24.44 $24.67 $24.01 $24.18 $23.43 1,950,460
2021-12-15 $23.92 $24.18 $23.30 $24.10 $23.35 1,867,439
2021-12-14 $23.44 $24.11 $23.42 $23.80 $23.06 2,009,923
2021-12-13 $23.87 $23.97 $23.35 $23.41 $22.68 2,867,029
2021-12-10 $24.40 $24.42 $23.85 $24.01 $23.26 1,268,755
2021-12-09 $23.86 $24.24 $23.77 $24.14 $23.39 1,399,951
2021-12-08 $24.21 $24.46 $24.03 $24.03 $23.28 1,690,621
2021-12-07 $23.88 $24.39 $23.71 $24.10 $23.35 2,320,867
2021-12-06 $23.57 $24.08 $23.38 $23.64 $22.91 2,568,743
2021-12-03 $23.48 $23.65 $22.99 $23.21 $22.49 3,117,762
2021-12-02 $22.65 $23.30 $22.49 $23.03 $22.31 2,884,857
2021-12-01 $23.68 $23.85 $22.37 $22.38 $21.68 2,489,126
2021-11-30 $23.59 $23.67 $22.92 $23.10 $22.38 3,632,748
2021-11-29 $24.82 $24.91 $23.81 $23.95 $23.21 2,325,638
2021-11-26 $24.31 $24.58 $23.47 $24.45 $23.69 3,018,378
2021-11-24 $25.65 $25.81 $25.44 $25.50 $24.71 1,915,989
2021-11-23 $25.68 $25.93 $25.63 $25.82 $25.02 1,378,492
2021-11-22 $25.40 $25.81 $25.14 $25.47 $24.68 2,091,293
2021-11-19 $25.34 $25.52 $25.01 $25.27 $24.48 2,401,537
2021-11-18 $26.34 $26.54 $25.57 $25.78 $24.98 2,070,502
2021-11-17 $25.93 $26.50 $25.91 $26.38 $25.56 2,495,421
2021-11-16 $26.54 $26.64 $26.10 $26.11 $25.30 1,504,304
2021-11-15 $26.63 $26.81 $26.36 $26.54 $25.72 1,402,590
2021-11-12 $26.13 $26.54 $26.05 $26.49 $25.67 1,488,781
2021-11-11 $25.80 $26.39 $25.67 $26.24 $25.42 3,196,646
2021-11-10 $25.81 $26.19 $25.51 $25.63 $24.83 3,328,817
2021-11-09 $25.87 $26.11 $25.54 $25.71 $24.91 1,311,088
2021-11-08 $26.54 $26.86 $25.96 $26.10 $25.29 1,867,370
2021-11-05 $26.32 $27.12 $26.30 $26.36 $25.54 2,961,342
2021-11-04 $26.20 $26.44 $25.54 $25.95 $25.14 3,677,657
2021-11-03 $25.47 $26.76 $24.79 $26.25 $25.43 4,167,042
2021-11-02 $26.18 $26.28 $25.83 $26.09 $25.28 3,754,136
2021-11-01 $25.71 $26.34 $25.70 $26.26 $25.44 2,044,808
2021-10-29 $26.77 $26.82 $25.33 $25.47 $24.68 3,752,947
2021-10-28 $26.80 $27.00 $26.41 $26.81 $25.98 2,490,390
2021-10-27 $27.50 $27.66 $27.00 $27.00 $25.87 3,270,644
2021-10-26 $28.21 $28.55 $27.72 $27.72 $26.56 2,538,955
2021-10-25 $28.00 $28.13 $27.67 $27.69 $26.53 1,399,830
2021-10-22 $27.99 $28.11 $27.71 $27.86 $26.70 2,934,368
2021-10-21 $28.55 $28.64 $27.64 $27.87 $26.71 1,534,248
2021-10-20 $27.76 $28.63 $27.65 $28.63 $27.43 1,482,621
2021-10-19 $27.82 $27.98 $27.66 $27.90 $26.73 1,216,250
2021-10-18 $27.25 $27.76 $27.23 $27.53 $26.38 1,689,522
2021-10-15 $27.92 $28.04 $27.48 $27.48 $26.33 1,611,045
2021-10-14 $27.40 $27.63 $27.21 $27.51 $26.36 1,480,611
2021-10-13 $27.35 $27.47 $26.70 $27.05 $25.92 2,344,243
2021-10-12 $28.12 $28.23 $27.40 $27.49 $26.34 2,552,717
2021-10-11 $28.67 $28.94 $28.11 $28.18 $27.00 3,430,285
2021-10-08 $27.25 $28.61 $27.15 $28.32 $27.14 6,848,809
2021-10-07 $26.88 $27.45 $26.86 $27.25 $26.11 2,857,824
2021-10-06 $26.28 $26.88 $26.11 $26.65 $25.54 3,478,941
2021-10-05 $26.09 $26.74 $25.88 $26.68 $25.56 4,125,599
2021-10-04 $25.85 $26.49 $25.78 $26.00 $24.91 3,963,869
2021-10-01 $25.20 $26.01 $24.97 $25.85 $24.77 2,363,612
2021-09-30 $25.22 $25.46 $24.99 $25.06 $24.01 5,110,655
2021-09-29 $24.93 $25.08 $24.58 $25.05 $24.00 4,317,189
2021-09-28 $25.51 $25.57 $24.75 $24.78 $23.74 2,107,143
2021-09-27 $24.69 $25.61 $24.68 $25.32 $24.26 2,706,827
2021-09-24 $24.18 $24.76 $24.07 $24.34 $23.32 2,618,301
2021-09-23 $23.84 $24.47 $23.77 $24.11 $23.10 3,664,186
2021-09-22 $23.76 $24.03 $23.60 $23.61 $22.62 4,559,174
2021-09-21 $23.99 $24.07 $23.42 $23.42 $22.44 4,337,818
2021-09-20 $23.87 $23.98 $23.30 $23.85 $22.85 8,293,565
2021-09-17 $25.89 $26.37 $24.07 $24.27 $23.26 48,606,502
2021-09-16 $26.13 $26.26 $25.71 $25.83 $24.75 1,856,882
2021-09-15 $26.02 $26.31 $25.68 $26.03 $24.94 2,886,301
2021-09-14 $26.32 $26.48 $25.82 $26.08 $24.99 2,958,798
2021-09-13 $26.06 $26.44 $25.80 $26.28 $25.18 2,232,206
2021-09-10 $26.56 $26.71 $25.78 $25.79 $24.71 2,142,048
2021-09-09 $26.00 $26.69 $25.88 $26.32 $25.22 1,780,705
2021-09-08 $26.27 $26.38 $25.96 $26.13 $25.04 1,442,479
2021-09-07 $26.31 $26.95 $26.23 $26.24 $25.14 3,054,449
2021-09-03 $26.48 $26.65 $26.14 $26.41 $25.31 1,852,773
2021-09-02 $26.45 $26.73 $26.18 $26.51 $25.40 1,563,199
2021-09-01 $26.83 $26.84 $26.31 $26.39 $25.29 1,494,068
2021-08-31 $26.41 $26.96 $26.38 $26.62 $25.51 1,808,712
2021-08-30 $27.17 $27.17 $26.50 $26.51 $25.40 1,065,841
2021-08-27 $26.68 $27.18 $26.58 $27.08 $25.95 1,112,046
2021-08-26 $26.82 $26.99 $26.48 $26.52 $25.41 1,140,012
2021-08-25 $26.65 $27.18 $26.46 $26.81 $25.69 1,210,503
2021-08-24 $26.13 $26.69 $25.98 $26.54 $25.43 1,410,869
2021-08-23 $25.75 $26.18 $25.75 $25.93 $24.85 1,512,161
2021-08-20 $25.18 $25.45 $25.03 $25.43 $24.37 1,622,572
2021-08-19 $25.58 $25.90 $25.16 $25.29 $24.23 2,014,242
2021-08-18 $26.11 $26.64 $25.99 $26.06 $24.97 1,416,521
2021-08-17 $26.27 $26.56 $25.97 $26.36 $25.26 1,605,142
2021-08-16 $26.86 $27.08 $26.48 $26.65 $25.54 1,852,076
2021-08-13 $27.38 $27.52 $27.00 $27.05 $25.92 1,040,883
2021-08-12 $27.43 $27.56 $27.02 $27.35 $26.21 1,376,980
2021-08-11 $27.04 $27.53 $26.68 $27.38 $26.24 1,599,043
2021-08-10 $26.47 $27.24 $26.32 $26.91 $25.79 1,778,615
2021-08-09 $26.50 $26.88 $26.12 $26.58 $25.47 1,553,404
2021-08-06 $25.98 $26.78 $25.98 $26.63 $25.52 2,554,446
2021-08-05 $25.08 $25.77 $24.97 $25.50 $24.43 4,696,152
2021-08-04 $25.70 $26.35 $24.77 $24.84 $23.80 7,450,772
2021-08-03 $27.37 $27.44 $26.35 $27.25 $26.11 3,297,258
2021-08-02 $27.60 $28.28 $27.15 $27.20 $26.06 3,108,653
2021-07-30 $27.54 $27.88 $27.26 $27.40 $26.25 4,409,049
2021-07-29 $27.85 $28.14 $27.53 $27.66 $26.50 1,887,094
2021-07-28 $27.96 $28.06 $27.26 $27.72 $26.28 1,410,709
2021-07-27 $27.56 $28.07 $27.35 $27.80 $26.35 1,188,720
2021-07-26 $27.60 $28.25 $27.59 $27.96 $26.50 1,650,094
2021-07-23 $27.69 $27.95 $27.37 $27.53 $26.10 1,639,094
2021-07-22 $27.81 $27.81 $27.25 $27.37 $25.94 1,520,378
2021-07-21 $27.55 $28.43 $27.40 $27.88 $26.43 1,940,023
2021-07-20 $26.05 $27.40 $26.00 $27.06 $25.65 2,084,216
2021-07-19 $26.30 $26.45 $25.71 $26.10 $24.74 2,380,309
2021-07-16 $27.81 $27.81 $26.95 $27.04 $25.63 1,497,079
2021-07-15 $27.18 $27.81 $27.16 $27.59 $26.15 1,415,749
2021-07-14 $27.72 $28.24 $27.30 $27.58 $26.14 1,211,676
2021-07-13 $28.07 $28.24 $27.53 $27.64 $26.20 1,285,551
2021-07-12 $27.77 $28.37 $27.33 $28.20 $26.73 1,806,797
2021-07-09 $27.46 $27.94 $27.28 $27.91 $26.46 1,560,758
2021-07-08 $26.90 $27.14 $26.34 $26.70 $25.31 1,721,814
2021-07-07 $27.30 $27.75 $27.17 $27.53 $26.10 1,305,172
2021-07-06 $28.56 $28.60 $27.49 $27.68 $26.24 2,178,096
2021-07-02 $28.74 $28.78 $28.52 $28.69 $27.20 827,433
2021-07-01 $28.66 $28.92 $28.44 $28.83 $27.33 1,296,216
2021-06-30 $28.00 $28.42 $27.99 $28.40 $26.92 1,456,643
2021-06-29 $28.75 $29.09 $28.05 $28.18 $26.71 1,361,703
2021-06-28 $29.15 $29.20 $28.26 $28.41 $26.93 1,826,707
2021-06-25 $28.65 $29.46 $28.41 $29.33 $27.80 2,499,015
2021-06-24 $28.00 $28.52 $27.76 $28.43 $26.95 1,307,043
2021-06-23 $28.01 $28.19 $27.84 $27.86 $26.41 1,177,699
2021-06-22 $28.14 $28.23 $27.59 $27.86 $26.41 1,584,480
2021-06-21 $27.34 $28.20 $27.34 $28.20 $26.73 1,698,860
2021-06-18 $27.77 $28.06 $26.97 $27.03 $25.62 3,753,880
2021-06-17 $30.61 $30.63 $28.18 $28.27 $26.80 2,577,924
2021-06-16 $30.11 $30.65 $29.76 $30.43 $28.85 1,604,516
2021-06-15 $30.23 $30.66 $30.00 $30.31 $28.73 2,332,302
2021-06-14 $30.48 $30.70 $30.11 $30.19 $28.62 1,764,606
2021-06-11 $30.48 $30.60 $30.26 $30.43 $28.85 1,983,844
2021-06-10 $31.47 $31.60 $30.31 $30.32 $28.74 1,541,380
2021-06-09 $31.68 $31.68 $30.96 $30.97 $29.36 1,149,709
2021-06-08 $31.52 $31.95 $31.01 $31.90 $30.24 1,404,707
2021-06-07 $31.56 $31.83 $31.31 $31.72 $30.07 1,927,010
2021-06-04 $31.55 $31.59 $31.08 $31.43 $29.79 1,278,866
2021-06-03 $31.35 $31.90 $31.21 $31.63 $29.98 1,279,028
2021-06-02 $31.71 $31.98 $31.30 $31.56 $29.92 1,309,028
2021-06-01 $31.42 $31.70 $31.18 $31.51 $29.87 1,821,292
2021-05-28 $31.00 $31.05 $30.18 $30.97 $29.36 2,325,860
2021-05-27 $30.33 $30.98 $30.25 $30.95 $29.34 2,348,073
2021-05-26 $29.61 $29.95 $29.33 $29.87 $28.31 1,057,155
2021-05-25 $30.25 $30.69 $29.39 $29.45 $27.92 1,280,516
2021-05-24 $30.24 $30.35 $29.97 $30.27 $28.69 1,293,059
2021-05-21 $29.87 $30.44 $29.87 $30.14 $28.57 2,075,216
2021-05-20 $30.29 $30.36 $29.53 $29.76 $28.21 2,053,665
2021-05-19 $30.11 $30.39 $29.36 $30.36 $28.78 2,364,507
2021-05-18 $30.66 $31.13 $30.57 $30.59 $29.00 1,595,025
2021-05-17 $30.64 $30.97 $30.39 $30.88 $29.27 1,474,824
2021-05-14 $30.24 $30.79 $30.06 $30.74 $29.14 1,383,454
2021-05-13 $28.80 $30.25 $28.76 $30.06 $28.49 1,974,399
2021-05-12 $30.27 $30.38 $28.94 $29.02 $27.51 1,983,103
2021-05-11 $30.05 $30.39 $29.66 $29.88 $28.32 1,920,640
2021-05-10 $30.00 $30.82 $29.94 $30.31 $28.73 2,277,735
2021-05-07 $29.44 $29.91 $29.36 $29.89 $28.33 2,133,860
2021-05-06 $29.52 $30.23 $28.99 $30.05 $28.49 2,082,489
2021-05-05 $29.04 $29.73 $28.60 $29.48 $27.94 2,413,800
2021-05-04 $28.80 $29.00 $28.23 $28.77 $27.27 1,628,740
2021-05-03 $28.79 $29.22 $28.57 $28.84 $27.34 1,584,370
2021-04-30 $28.68 $28.88 $28.19 $28.26 $26.79 2,939,821
2021-04-29 $28.91 $29.20 $28.57 $28.88 $27.38 1,355,039
2021-04-28 $28.95 $29.15 $28.73 $28.91 $27.14 1,082,562
2021-04-27 $28.58 $28.82 $28.45 $28.78 $27.01 1,513,004
2021-04-26 $28.94 $29.21 $28.39 $28.55 $26.80 1,857,101
2021-04-23 $28.28 $28.92 $28.10 $28.77 $27.01 1,548,661
2021-04-22 $28.82 $28.82 $28.11 $28.28 $26.55 1,553,023
2021-04-21 $28.13 $28.85 $27.85 $28.83 $27.06 1,123,690
2021-04-20 $28.79 $28.83 $27.87 $28.20 $26.47 1,830,872
2021-04-19 $29.23 $29.41 $28.93 $29.12 $27.33 1,525,110
2021-04-16 $29.27 $29.56 $29.06 $29.10 $27.31 2,341,126
2021-04-15 $29.01 $29.18 $28.58 $28.89 $27.12 1,926,587
2021-04-14 $28.36 $29.24 $28.33 $29.04 $27.26 1,565,032
2021-04-13 $28.34 $28.65 $27.98 $28.35 $26.61 2,682,533
2021-04-12 $27.85 $28.68 $27.85 $28.58 $26.83 2,917,403
2021-04-09 $27.50 $27.68 $27.34 $27.63 $25.94 1,904,740
2021-04-08 $27.70 $27.87 $27.10 $27.24 $25.57 2,004,571
2021-04-07 $27.76 $28.02 $27.60 $27.97 $26.25 1,530,707
2021-04-06 $27.87 $28.06 $27.56 $27.65 $25.95 2,641,890
2021-04-05 $28.52 $28.69 $27.80 $27.82 $26.11 1,628,610
2021-04-01 $27.59 $28.15 $27.59 $28.14 $26.41 2,300,463
2021-03-31 $27.74 $28.19 $27.68 $27.83 $26.12 2,092,292
2021-03-30 $27.36 $27.99 $27.36 $27.93 $26.22 2,130,362
2021-03-29 $27.20 $27.53 $26.76 $27.10 $25.44 2,176,445
2021-03-26 $27.39 $27.97 $27.11 $27.72 $26.02 2,578,374
2021-03-25 $26.04 $27.19 $25.73 $27.03 $25.37 2,230,433
2021-03-24 $26.69 $27.22 $26.07 $26.08 $24.48 2,743,509
2021-03-23 $26.90 $27.21 $26.09 $26.29 $24.68 2,921,672
2021-03-22 $27.60 $27.82 $27.13 $27.25 $25.58 2,329,825
2021-03-19 $28.20 $28.44 $27.60 $27.89 $26.18 8,107,434
2021-03-18 $28.63 $29.47 $28.32 $28.47 $26.72 2,557,453
2021-03-17 $28.36 $28.59 $27.94 $28.26 $26.53 2,343,701
2021-03-16 $28.50 $28.65 $27.48 $27.99 $26.27 3,637,465
2021-03-15 $28.99 $29.00 $28.09 $28.82 $27.05 2,433,858
2021-03-12 $29.50 $29.58 $28.95 $29.04 $27.26 2,635,804
2021-03-11 $29.03 $29.51 $28.75 $28.96 $27.18 1,633,119
2021-03-10 $28.59 $29.54 $28.46 $29.31 $27.51 2,743,067
2021-03-09 $28.97 $29.29 $28.28 $28.50 $26.75 3,463,594
2021-03-08 $29.23 $30.34 $29.04 $29.44 $27.63 2,942,751
2021-03-05 $27.87 $28.90 $26.96 $28.79 $27.02 4,778,906
2021-03-04 $28.18 $28.35 $26.72 $27.30 $25.63 4,281,614
2021-03-03 $27.21 $28.78 $27.18 $28.20 $26.47 2,982,835
2021-03-02 $27.10 $27.33 $26.88 $26.88 $25.23 1,957,516
2021-03-01 $27.12 $27.52 $27.01 $27.20 $25.53 2,308,920
2021-02-26 $26.87 $27.34 $26.10 $26.48 $24.86 3,223,398
2021-02-25 $28.03 $28.17 $26.98 $27.15 $25.48 2,516,858
2021-02-24 $26.81 $27.88 $26.78 $27.80 $26.09 2,819,915
2021-02-23 $26.90 $26.94 $25.92 $26.63 $25.00 2,180,751
2021-02-22 $25.54 $26.82 $25.54 $26.55 $24.92 2,163,435
2021-02-19 $25.34 $25.80 $25.26 $25.61 $24.04 2,908,824
2021-02-18 $25.55 $25.89 $24.76 $25.05 $23.51 2,603,541
2021-02-17 $25.60 $26.06 $25.57 $25.79 $24.21 1,981,737
2021-02-16 $24.92 $25.90 $24.89 $25.56 $23.99 2,899,341
2021-02-12 $24.26 $25.14 $24.24 $24.74 $23.22 2,165,628
2021-02-11 $24.15 $24.48 $23.85 $24.28 $22.79 1,784,584
2021-02-10 $23.97 $24.31 $23.68 $24.17 $22.69 1,698,102
2021-02-09 $23.77 $23.99 $23.54 $23.87 $22.41 1,719,151
2021-02-08 $23.39 $23.97 $23.20 $23.93 $22.46 2,405,286
2021-02-05 $24.54 $24.69 $23.32 $23.35 $21.92 3,246,976
2021-02-04 $24.18 $24.72 $24.06 $24.69 $23.18 1,899,235
2021-02-03 $23.88 $24.12 $23.75 $24.06 $22.58 2,084,957
2021-02-02 $24.09 $24.19 $23.64 $23.88 $22.42 2,321,775
2021-02-01 $23.39 $23.78 $22.99 $23.73 $22.27 1,887,623
2021-01-29 $24.29 $24.50 $23.14 $23.23 $21.81 5,698,918
2021-01-28 $24.69 $25.05 $24.27 $24.31 $22.82 4,021,379
2021-01-27 $24.74 $25.05 $24.44 $24.71 $22.93 2,450,938
2021-01-26 $25.17 $25.35 $24.80 $25.18 $23.36 1,503,045
2021-01-25 $25.05 $25.22 $24.60 $25.03 $23.22 1,708,002
2021-01-22 $25.10 $25.51 $24.93 $25.40 $23.57 2,410,069
2021-01-21 $25.84 $26.11 $25.49 $25.49 $23.65 1,488,748
2021-01-20 $26.01 $26.16 $25.73 $25.87 $24.00 1,704,154
2021-01-19 $25.44 $26.30 $25.37 $26.06 $24.18 2,807,258
2021-01-15 $24.98 $25.36 $24.70 $25.22 $23.40 2,330,508
2021-01-14 $24.66 $25.54 $24.59 $25.38 $23.55 1,867,335
2021-01-13 $24.50 $24.61 $24.18 $24.47 $22.70 1,659,321
2021-01-12 $23.80 $24.88 $23.69 $24.59 $22.81 2,784,772
2021-01-11 $23.07 $23.64 $22.88 $23.54 $21.84 1,404,871
2021-01-08 $23.89 $23.90 $22.88 $23.34 $21.65 2,377,939
2021-01-07 $24.07 $24.10 $23.51 $23.52 $21.82 2,217,179
2021-01-06 $22.96 $24.10 $22.83 $23.74 $22.03 3,259,713
2021-01-05 $22.06 $22.52 $21.87 $22.27 $20.66 2,351,681
2021-01-04 $22.96 $23.15 $22.07 $22.09 $20.49 2,442,602
2020-12-31 $22.40 $23.05 $22.29 $22.94 $21.28 1,807,913
2020-12-30 $22.18 $22.60 $22.18 $22.44 $20.82 1,159,079
2020-12-29 $22.20 $22.40 $22.02 $22.19 $20.59 1,356,641
2020-12-28 $22.11 $22.67 $22.08 $22.09 $20.49 1,527,755
2020-12-24 $21.96 $22.01 $21.59 $21.92 $20.34 546,691
2020-12-23 $21.59 $22.13 $21.56 $21.92 $20.34 1,362,643
2020-12-22 $21.45 $21.77 $21.30 $21.32 $19.78 2,542,008
2020-12-21 $21.48 $21.50 $20.78 $21.36 $19.82 3,184,359
2020-12-18 $22.01 $22.19 $21.28 $21.63 $20.07 6,858,585
2020-12-17 $23.24 $23.99 $21.98 $22.13 $20.53 3,219,685
2020-12-16 $22.80 $22.85 $22.20 $22.27 $20.66 2,694,991
2020-12-15 $22.68 $22.85 $22.22 $22.74 $21.10 2,904,712
2020-12-14 $23.82 $23.82 $22.44 $22.46 $20.84 3,875,729
2020-12-11 $23.32 $23.50 $23.02 $23.27 $21.59 1,939,828
2020-12-10 $23.22 $23.87 $23.13 $23.81 $22.09 1,580,404
2020-12-09 $23.86 $24.03 $23.47 $23.65 $21.94 1,565,162
2020-12-08 $23.41 $23.90 $23.23 $23.57 $21.87 1,717,322
2020-12-07 $24.00 $24.02 $23.47 $23.70 $21.99 1,664,106
2020-12-04 $23.84 $24.33 $23.67 $24.26 $22.51 3,098,253
2020-12-03 $22.79 $23.50 $22.72 $23.41 $21.72 2,301,126
2020-12-02 $22.29 $22.91 $22.25 $22.81 $21.16 2,429,076
2020-12-01 $22.99 $23.07 $22.47 $22.49 $20.87 2,450,800
2020-11-30 $22.86 $23.20 $22.20 $22.23 $20.62 2,098,899
2020-11-27 $23.47 $23.50 $23.08 $23.14 $21.47 765,141
2020-11-25 $23.31 $23.42 $22.89 $23.18 $21.51 1,361,376
2020-11-24 $23.00 $23.83 $22.73 $23.72 $22.01 2,383,109
2020-11-23 $21.88 $22.42 $21.73 $22.40 $20.78 2,184,096
2020-11-20 $21.27 $21.54 $21.09 $21.41 $19.86 2,995,050
2020-11-19 $21.16 $21.47 $20.85 $21.44 $19.89 2,062,459
2020-11-18 $21.50 $22.26 $21.40 $21.40 $19.85 2,894,505
2020-11-17 $21.01 $21.45 $20.54 $21.40 $19.85 1,801,299
2020-11-16 $21.82 $21.88 $21.16 $21.44 $19.89 2,157,417
2020-11-13 $20.30 $20.99 $20.15 $20.88 $19.37 1,886,568
2020-11-12 $20.75 $20.75 $19.41 $19.96 $18.52 3,026,456
2020-11-11 $21.57 $21.57 $20.64 $21.09 $19.57 2,278,666
2020-11-10 $21.21 $21.53 $20.93 $21.49 $19.94 4,039,149
2020-11-09 $19.94 $21.23 $19.94 $20.73 $19.23 6,866,190
2020-11-06 $19.01 $19.15 $17.96 $18.13 $16.82 2,696,973
2020-11-05 $18.23 $19.25 $18.23 $18.88 $17.52 2,203,651
2020-11-04 $18.85 $18.87 $18.05 $18.09 $16.78 3,192,869
2020-11-03 $18.97 $19.58 $18.79 $19.46 $18.05 4,230,375
2020-11-02 $18.11 $18.56 $17.58 $18.51 $17.17 3,584,146
2020-10-30 $16.98 $17.69 $16.95 $17.66 $16.38 3,730,845
2020-10-29 $16.15 $17.11 $15.93 $17.04 $15.81 3,011,842
2020-10-28 $17.80 $17.85 $16.47 $16.57 $15.12 5,891,859
2020-10-27 $19.17 $19.17 $18.25 $18.25 $16.65 2,572,344
2020-10-26 $19.71 $19.76 $18.98 $19.24 $17.56 2,048,519
2020-10-23 $19.85 $20.22 $19.68 $20.02 $18.27 2,293,790
2020-10-22 $18.72 $19.69 $18.58 $19.64 $17.92 1,972,716
2020-10-21 $18.64 $19.00 $18.47 $18.77 $17.13 2,499,844
2020-10-20 $18.76 $19.02 $18.63 $18.68 $17.05 2,115,319
2020-10-19 $18.69 $18.86 $18.42 $18.45 $16.84 1,846,740
2020-10-16 $18.85 $18.96 $18.48 $18.65 $17.02 1,567,365
2020-10-15 $18.25 $18.84 $18.12 $18.81 $17.16 1,429,901
2020-10-14 $18.45 $18.87 $18.44 $18.51 $16.89 1,517,728
2020-10-13 $19.05 $19.05 $18.42 $18.54 $16.92 1,659,050
2020-10-12 $18.83 $19.20 $18.75 $19.11 $17.44 1,454,673
2020-10-09 $19.15 $19.19 $18.69 $18.73 $17.09 1,837,787
2020-10-08 $19.13 $19.26 $18.79 $19.00 $17.34 1,809,837
2020-10-07 $18.50 $19.08 $18.50 $18.90 $17.25 1,876,177
2020-10-06 $18.73 $19.20 $18.12 $18.21 $16.62 3,054,205
2020-10-05 $18.00 $18.55 $17.97 $18.46 $16.85 2,448,833
2020-10-02 $16.63 $17.80 $16.60 $17.68 $16.13 2,303,705
2020-10-01 $17.01 $17.15 $16.66 $17.00 $15.51 1,826,227
2020-09-30 $16.78 $17.00 $16.61 $16.83 $15.36 2,341,618
2020-09-29 $17.07 $17.11 $16.47 $16.69 $15.23 1,665,943
2020-09-28 $16.90 $17.40 $16.75 $17.08 $15.59 1,764,310
2020-09-25 $16.05 $16.53 $16.05 $16.45 $15.01 1,462,650
2020-09-24 $16.32 $16.57 $15.79 $16.23 $14.81 1,969,560
2020-09-23 $16.92 $17.21 $16.30 $16.30 $14.87 2,322,391
2020-09-22 $17.20 $17.47 $16.73 $16.84 $15.37 1,992,524
2020-09-21 $17.76 $17.93 $16.83 $17.12 $15.62 3,521,014
2020-09-18 $18.46 $18.53 $18.09 $18.26 $16.66 6,118,628
2020-09-17 $18.38 $18.70 $18.14 $18.61 $16.98 1,732,976
2020-09-16 $18.26 $19.05 $18.15 $18.65 $17.02 2,122,877
2020-09-15 $18.86 $19.07 $18.07 $18.19 $16.60 2,352,135
2020-09-14 $18.70 $18.97 $18.50 $18.83 $17.18 1,858,160
2020-09-11 $18.41 $18.55 $18.08 $18.44 $16.83 2,229,369
2020-09-10 $18.81 $19.29 $18.32 $18.34 $16.74 3,729,368
2020-09-09 $18.99 $19.07 $18.41 $18.70 $17.06 2,117,061
2020-09-08 $19.60 $19.67 $18.66 $18.77 $17.13 2,965,674
2020-09-04 $18.92 $19.99 $18.71 $19.90 $18.16 4,620,875
2020-09-03 $18.88 $19.43 $18.18 $18.39 $16.78 2,825,617
2020-09-02 $18.57 $18.75 $18.25 $18.68 $17.05 1,362,789
2020-09-01 $18.30 $18.96 $18.19 $18.54 $16.92 1,512,854
2020-08-31 $19.00 $19.00 $18.46 $18.48 $16.86 1,772,565
2020-08-28 $19.05 $19.11 $18.72 $19.01 $17.35 1,318,312
2020-08-27 $18.45 $19.01 $18.45 $18.84 $17.19 1,723,303
2020-08-26 $18.60 $18.72 $18.34 $18.37 $16.76 1,263,624
2020-08-25 $19.00 $19.14 $18.53 $18.65 $17.02 1,498,141
2020-08-24 $17.75 $18.79 $17.62 $18.78 $17.14 2,317,895
2020-08-21 $17.93 $18.22 $17.53 $17.64 $16.10 1,531,274
2020-08-20 $18.00 $18.21 $17.83 $18.00 $16.43 1,469,231
2020-08-19 $18.18 $18.59 $18.04 $18.22 $16.63 1,241,147
2020-08-18 $18.55 $18.70 $18.19 $18.22 $16.63 1,273,320
2020-08-17 $18.95 $19.04 $18.40 $18.53 $16.91 1,677,152
2020-08-14 $18.65 $19.23 $18.54 $19.05 $17.38 1,344,686
2020-08-13 $18.92 $19.23 $18.65 $18.87 $17.22 1,740,566
2020-08-12 $19.80 $19.84 $18.97 $19.22 $17.54 3,130,383
2020-08-11 $19.38 $19.73 $19.24 $19.34 $17.65 3,972,465
2020-08-10 $18.10 $18.80 $18.08 $18.76 $17.12 2,412,177
2020-08-07 $17.02 $17.94 $16.94 $17.93 $16.36 2,128,399
2020-08-06 $17.62 $17.77 $17.12 $17.17 $15.67 1,875,400
2020-08-05 $17.17 $17.90 $17.17 $17.89 $16.32 1,899,282
2020-08-04 $17.00 $17.17 $16.88 $16.93 $15.45 1,966,583
2020-08-03 $17.23 $17.39 $16.99 $17.07 $15.58 3,498,940
2020-07-31 $17.14 $17.26 $16.90 $17.23 $15.72 3,084,194
2020-07-30 $17.41 $17.55 $16.95 $17.16 $15.66 2,969,976
2020-07-29 $18.50 $18.75 $17.65 $18.19 $16.33 3,927,394
2020-07-28 $18.00 $18.30 $17.74 $17.83 $16.00 2,016,442
2020-07-27 $18.00 $18.31 $17.68 $18.10 $16.25 2,204,036
2020-07-24 $18.32 $18.43 $18.05 $18.13 $16.27 2,131,245
2020-07-23 $17.72 $18.39 $17.69 $18.28 $16.41 2,765,529
2020-07-22 $17.54 $17.95 $17.43 $17.87 $16.04 1,800,288
2020-07-21 $17.25 $18.03 $17.25 $17.79 $15.97 2,593,612
2020-07-20 $17.35 $17.42 $16.96 $17.09 $15.34 2,052,788
2020-07-17 $17.57 $17.68 $17.17 $17.49 $15.70 3,333,729
2020-07-16 $17.40 $17.98 $17.07 $17.58 $15.78 2,145,608
2020-07-15 $17.31 $17.63 $16.88 $17.56 $15.76 2,458,562
2020-07-14 $16.74 $17.00 $16.51 $16.89 $15.16 2,864,382
2020-07-13 $16.69 $17.02 $16.36 $16.73 $15.02 2,487,292
2020-07-10 $15.59 $16.50 $15.48 $16.45 $14.77 2,400,841
2020-07-09 $16.39 $16.41 $15.44 $15.48 $13.90 3,117,217
2020-07-08 $16.10 $16.53 $15.96 $16.45 $14.77 1,981,229
2020-07-07 $16.59 $16.74 $16.10 $16.14 $14.49 3,218,569
2020-07-06 $16.69 $16.97 $16.46 $16.88 $15.15 2,360,092
2020-07-02 $16.52 $16.85 $16.06 $16.10 $14.45 2,185,057
2020-07-01 $16.60 $16.71 $15.87 $15.90 $14.27 3,731,855
2020-06-30 $15.84 $16.70 $15.80 $16.59 $14.89 3,108,057
2020-06-29 $15.84 $16.10 $15.51 $16.09 $14.44 2,893,247
2020-06-26 $15.99 $16.10 $15.33 $15.52 $13.93 4,018,409
2020-06-25 $15.33 $16.37 $15.21 $16.35 $14.68 3,315,302
2020-06-24 $16.07 $16.14 $15.47 $15.51 $13.92 3,954,897
2020-06-23 $16.76 $17.04 $16.41 $16.42 $14.74 1,990,772
2020-06-22 $16.42 $16.70 $16.07 $16.41 $14.73 2,436,120
2020-06-19 $17.60 $17.72 $16.47 $16.48 $14.79 13,601,726
2020-06-18 $16.87 $17.49 $16.71 $17.14 $15.39 3,117,281
2020-06-17 $17.47 $17.62 $17.00 $17.02 $15.28 3,373,549
2020-06-16 $18.32 $18.46 $17.27 $17.56 $15.76 3,490,071
2020-06-15 $16.29 $17.46 $15.91 $17.20 $15.44 4,577,597
2020-06-12 $17.07 $17.18 $16.30 $17.08 $15.33 2,751,461
2020-06-11 $16.62 $17.09 $16.07 $16.07 $14.42 4,359,646
2020-06-10 $19.31 $19.32 $18.14 $18.17 $16.31 4,581,637
2020-06-09 $19.19 $19.68 $19.00 $19.44 $17.45 2,783,917
2020-06-08 $19.53 $20.25 $19.18 $20.22 $18.15 4,385,657
2020-06-05 $19.10 $19.45 $18.27 $18.57 $16.67 3,781,758
2020-06-04 $16.79 $17.51 $16.36 $17.46 $15.67 3,410,861
2020-06-03 $16.18 $17.16 $16.06 $16.86 $15.13 4,393,312
2020-06-02 $16.24 $16.58 $15.61 $15.65 $14.05 3,964,294
2020-06-01 $15.12 $16.13 $14.96 $16.06 $14.42 3,796,626
2020-05-29 $15.63 $15.71 $15.04 $15.15 $13.60 13,932,229
2020-05-28 $16.74 $16.82 $15.67 $15.92 $14.29 3,708,348
2020-05-27 $16.85 $17.05 $16.18 $16.56 $14.86 3,231,641
2020-05-26 $15.62 $16.25 $15.38 $15.88 $14.25 4,522,708
2020-05-22 $15.03 $15.10 $14.61 $14.71 $13.20 2,223,429
2020-05-21 $14.50 $15.08 $14.45 $15.06 $13.52 2,490,224
2020-05-20 $14.72 $14.94 $14.53 $14.63 $13.13 2,539,914
2020-05-19 $15.00 $15.09 $14.39 $14.47 $12.99 2,406,490
2020-05-18 $14.87 $15.38 $14.74 $15.11 $13.56 3,323,997
2020-05-15 $13.53 $14.27 $13.29 $13.98 $12.55 4,377,497
2020-05-14 $13.12 $13.90 $12.80 $13.82 $12.40 4,252,234
2020-05-13 $14.31 $14.36 $13.36 $13.54 $12.15 3,213,634
2020-05-12 $15.03 $15.25 $14.55 $14.56 $13.07 2,796,980
2020-05-11 $15.19 $15.24 $14.55 $14.82 $13.30 2,719,039
2020-05-08 $14.92 $15.55 $14.54 $15.52 $13.93 2,922,011
2020-05-07 $14.53 $15.51 $14.53 $14.76 $13.25 2,839,325
2020-05-06 $15.34 $15.62 $14.16 $14.20 $12.75 3,387,745
2020-05-05 $15.30 $15.95 $15.10 $15.18 $13.63 5,902,859
2020-05-04 $16.14 $17.06 $15.79 $17.00 $15.26 3,813,885
2020-05-01 $16.72 $16.78 $16.23 $16.50 $14.81 3,006,793
2020-04-30 $17.50 $17.89 $16.92 $17.45 $15.66 4,047,138
2020-04-29 $17.95 $18.39 $17.72 $18.04 $16.19 5,826,358
2020-04-28 $17.12 $17.66 $16.79 $17.04 $15.30 3,816,554
2020-04-27 $15.49 $16.39 $15.49 $16.22 $14.56 2,356,902
2020-04-24 $14.80 $15.57 $14.62 $15.35 $13.78 4,519,318
2020-04-23 $14.85 $15.39 $14.76 $14.83 $13.07 2,892,693
2020-04-22 $14.83 $15.17 $14.48 $14.63 $12.89 2,564,315
2020-04-21 $14.47 $14.96 $14.20 $14.39 $12.68 2,150,466
2020-04-20 $14.97 $15.46 $14.71 $15.15 $13.35 2,630,809
2020-04-17 $15.29 $15.84 $15.17 $15.51 $13.67 2,470,206
2020-04-16 $14.76 $15.04 $14.30 $14.52 $12.80 2,488,408
2020-04-15 $15.29 $15.54 $14.72 $14.96 $13.18 2,902,407
2020-04-14 $16.16 $16.86 $15.73 $16.36 $14.42 3,509,898
2020-04-13 $15.50 $15.88 $14.59 $15.75 $13.88 3,212,938
2020-04-09 $15.87 $16.93 $15.34 $15.58 $13.73 5,661,751
2020-04-08 $14.46 $15.40 $14.30 $15.21 $13.40 3,981,072
2020-04-07 $15.56 $16.15 $14.13 $14.22 $12.53 4,506,574
2020-04-06 $14.80 $15.00 $13.86 $14.23 $12.54 2,464,388
2020-04-03 $12.95 $13.69 $12.95 $13.46 $11.86 3,381,091
2020-04-02 $12.89 $14.11 $12.60 $12.96 $11.42 3,040,856
2020-04-01 $13.98 $14.00 $13.06 $13.10 $11.54 2,347,790
2020-03-31 $15.76 $16.19 $14.80 $15.01 $13.23 2,383,706
2020-03-30 $16.01 $16.19 $14.79 $15.94 $14.05 2,780,244
2020-03-27 $14.89 $17.06 $14.20 $15.97 $14.07 4,305,577
2020-03-26 $14.94 $16.48 $14.59 $15.88 $13.99 3,682,130
2020-03-25 $13.66 $15.88 $13.07 $14.63 $12.89 4,395,346
2020-03-24 $11.71 $13.48 $11.34 $13.10 $11.54 5,285,356
2020-03-23 $10.62 $10.70 $9.58 $10.38 $9.15 3,879,613
2020-03-20 $11.00 $11.99 $10.34 $10.56 $9.31 4,658,100
2020-03-19 $11.51 $12.26 $10.50 $10.82 $9.54 4,401,117
2020-03-18 $12.31 $12.81 $11.43 $11.80 $10.40 4,323,095
2020-03-17 $12.78 $13.50 $11.57 $13.44 $11.84 4,339,412
2020-03-16 $13.10 $13.37 $12.38 $12.45 $10.97 4,504,811
2020-03-13 $15.09 $15.51 $13.84 $15.51 $13.67 6,192,735
2020-03-12 $15.80 $16.40 $13.56 $13.57 $11.96 4,936,671
2020-03-11 $17.81 $18.24 $16.77 $17.48 $15.40 4,259,150
2020-03-10 $18.30 $18.45 $16.69 $18.43 $16.24 3,900,596
2020-03-09 $18.51 $19.24 $16.55 $17.14 $15.10 3,980,850
2020-03-06 $20.29 $21.38 $20.20 $20.65 $18.20 3,461,730
2020-03-05 $22.12 $22.12 $21.25 $21.53 $18.97 2,596,941
2020-03-04 $23.36 $23.39 $22.25 $23.11 $20.37 3,054,262
2020-03-03 $24.91 $25.60 $22.76 $22.79 $20.08 3,631,571
2020-03-02 $23.51 $25.08 $23.04 $25.04 $22.07 3,963,063
2020-02-28 $23.00 $23.56 $22.61 $23.31 $20.54 4,507,707
2020-02-27 $24.52 $24.97 $23.55 $23.92 $21.08 3,479,128
2020-02-26 $25.86 $25.94 $25.24 $25.26 $22.26 2,873,239
2020-02-25 $27.65 $27.69 $25.51 $25.60 $22.56 2,596,495
2020-02-24 $28.97 $28.99 $27.58 $27.59 $24.31 2,354,813
2020-02-21 $29.83 $30.06 $29.36 $29.97 $26.41 1,328,531
2020-02-20 $29.55 $30.39 $29.55 $30.12 $26.54 1,702,423
2020-02-19 $29.70 $29.86 $29.56 $29.70 $26.17 1,592,728
2020-02-18 $29.83 $30.19 $29.44 $29.63 $26.11 1,482,605
2020-02-14 $30.14 $30.18 $29.84 $30.01 $26.45 1,438,637
2020-02-13 $30.05 $30.23 $29.88 $30.18 $26.60 1,935,922
2020-02-12 $30.00 $30.42 $29.90 $30.19 $26.60 2,564,804
2020-02-11 $29.49 $29.95 $29.45 $29.65 $26.13 1,524,639
2020-02-10 $29.33 $29.43 $29.00 $29.35 $25.86 1,634,264
2020-02-07 $29.02 $29.54 $28.99 $29.46 $25.96 2,025,131
2020-02-06 $30.52 $30.57 $29.24 $29.45 $25.95 2,227,600
2020-02-05 $29.49 $30.21 $28.50 $30.21 $26.62 3,238,792
2020-02-04 $27.65 $27.85 $27.38 $27.65 $24.37 2,891,102
2020-02-03 $26.84 $27.33 $26.78 $27.03 $23.82 1,848,161
2020-01-31 $27.06 $27.21 $26.42 $26.69 $23.52 3,409,138
2020-01-30 $27.00 $27.48 $26.72 $27.46 $24.20 2,547,397
2020-01-29 $27.45 $27.95 $27.40 $27.54 $24.02 1,639,371
2020-01-28 $27.34 $27.81 $27.19 $27.34 $23.85 1,541,957
2020-01-27 $27.38 $27.57 $26.97 $27.05 $23.59 1,821,396
2020-01-24 $28.70 $28.70 $27.76 $28.10 $24.51 1,609,293
2020-01-23 $28.50 $28.78 $27.80 $28.67 $25.01 1,732,352
2020-01-22 $28.91 $29.02 $28.53 $28.67 $25.01 1,101,702
2020-01-21 $29.16 $29.16 $28.58 $28.83 $25.15 3,084,037
2020-01-17 $29.23 $29.63 $29.21 $29.37 $25.62 1,457,616
2020-01-16 $28.82 $29.18 $28.78 $29.14 $25.42 1,477,275
2020-01-15 $28.51 $28.77 $28.40 $28.57 $24.92 1,126,577
2020-01-14 $29.09 $29.11 $28.78 $28.85 $25.16 1,602,262
2020-01-13 $28.81 $29.09 $28.64 $29.03 $25.32 1,398,782
2020-01-10 $28.87 $29.21 $28.63 $28.72 $25.05 1,480,634
2020-01-09 $29.18 $29.18 $28.74 $28.87 $25.18 1,426,431
2020-01-08 $28.72 $29.12 $28.69 $28.91 $25.22 1,689,126
2020-01-07 $28.56 $28.89 $28.38 $28.66 $25.00 1,767,862
2020-01-06 $28.75 $28.88 $28.53 $28.69 $25.02 2,356,008
2020-01-03 $29.18 $29.28 $28.74 $29.06 $25.35 1,862,584
2020-01-02 $29.37 $29.67 $29.14 $29.64 $25.85 2,168,599
2019-12-31 $28.70 $29.25 $28.70 $29.16 $25.43 1,330,973
2019-12-30 $28.96 $29.03 $28.70 $28.75 $25.08 1,047,202
2019-12-27 $29.20 $29.20 $28.80 $28.84 $25.15 1,452,071
2019-12-26 $29.16 $29.36 $29.01 $29.09 $25.37 852,308
2019-12-24 $29.46 $29.50 $29.07 $29.18 $25.45 461,646
2019-12-23 $29.43 $29.60 $29.24 $29.42 $25.66 1,309,076
2019-12-20 $29.50 $29.80 $29.32 $29.41 $25.65 4,345,230
2019-12-19 $29.62 $29.63 $29.12 $29.34 $25.59 3,184,714
2019-12-18 $30.50 $30.55 $29.56 $29.62 $25.83 3,454,592
2019-12-17 $30.30 $30.78 $30.11 $30.51 $26.61 2,766,693
2019-12-16 $30.70 $30.90 $30.32 $30.39 $26.51 2,524,844
2019-12-13 $31.10 $31.32 $30.31 $30.34 $26.46 1,687,230
2019-12-12 $30.43 $31.25 $30.25 $31.01 $27.05 2,610,066
2019-12-11 $29.94 $30.31 $29.77 $30.19 $26.33 2,699,912
2019-12-10 $29.54 $30.06 $29.43 $29.95 $26.12 3,201,765
2019-12-09 $29.28 $29.73 $29.08 $29.61 $25.83 1,902,690
2019-12-06 $29.41 $29.54 $28.97 $29.27 $25.53 4,271,406
2019-12-05 $29.23 $29.33 $28.77 $28.88 $25.19 1,918,380
2019-12-04 $28.84 $29.35 $28.81 $29.00 $25.29 2,185,023
2019-12-03 $29.90 $29.90 $28.92 $28.94 $25.24 2,316,186
2019-12-02 $30.87 $31.23 $30.46 $30.48 $26.58 1,455,343
2019-11-29 $30.65 $31.11 $30.54 $30.74 $26.81 946,914
2019-11-27 $30.50 $30.90 $30.34 $30.65 $26.73 1,739,313
2019-11-26 $30.22 $30.22 $29.84 $30.14 $26.29 1,798,935
2019-11-25 $30.16 $30.45 $29.96 $30.28 $26.41 1,435,674
2019-11-22 $30.00 $30.50 $29.94 $30.21 $26.35 1,660,992
2019-11-21 $29.79 $30.12 $29.59 $29.96 $26.13 1,583,979
2019-11-20 $29.04 $29.66 $28.79 $29.57 $25.79 1,956,625
2019-11-19 $29.38 $29.78 $29.24 $29.27 $25.53 1,871,555
2019-11-18 $29.51 $29.70 $28.88 $29.24 $25.50 3,046,942
2019-11-15 $29.81 $29.91 $29.53 $29.70 $25.90 1,599,423
2019-11-14 $29.53 $29.79 $29.41 $29.62 $25.83 1,220,777
2019-11-13 $29.82 $29.84 $29.53 $29.60 $25.82 2,064,381
2019-11-12 $29.82 $30.25 $29.58 $30.16 $26.31 1,340,414
2019-11-11 $29.58 $29.91 $29.49 $29.84 $26.03 826,475
2019-11-08 $29.75 $30.01 $29.16 $30.00 $26.17 1,210,538
2019-11-07 $29.82 $30.33 $29.69 $29.76 $25.96 1,109,157
2019-11-06 $29.87 $30.00 $29.44 $29.49 $25.72 2,206,664
2019-11-05 $29.52 $30.38 $29.45 $29.93 $26.10 1,642,445
2019-11-04 $28.98 $29.38 $28.84 $29.33 $25.58 1,468,960
2019-11-01 $27.88 $28.64 $27.85 $28.64 $24.98 2,540,917
2019-10-31 $27.35 $28.00 $27.00 $27.54 $24.02 1,756,123
2019-10-30 $28.27 $28.49 $27.09 $27.46 $23.95 2,008,008
2019-10-29 $28.42 $28.88 $28.41 $28.70 $25.03 1,182,382
2019-10-28 $28.63 $29.00 $28.55 $28.60 $24.94 1,251,126
2019-10-25 $28.36 $28.64 $28.34 $28.49 $24.85 1,198,190
2019-10-24 $29.29 $29.46 $28.42 $28.75 $24.83 1,343,756
2019-10-23 $28.80 $29.32 $28.65 $29.27 $25.28 1,106,058
2019-10-22 $28.80 $29.10 $28.50 $28.96 $25.01 1,005,946
2019-10-21 $28.66 $28.98 $28.60 $28.89 $24.95 1,195,360
2019-10-18 $28.12 $28.47 $28.12 $28.27 $24.41 1,534,809
2019-10-17 $28.41 $28.50 $27.91 $28.05 $24.22 1,128,338
2019-10-16 $28.72 $28.92 $28.12 $28.13 $24.29 1,688,295
2019-10-15 $28.42 $28.93 $28.23 $28.56 $24.66 1,153,028
2019-10-14 $27.96 $28.41 $27.81 $28.31 $24.45 669,002
2019-10-11 $28.19 $28.76 $28.19 $28.29 $24.43 1,697,126
2019-10-10 $27.45 $28.00 $27.37 $27.54 $23.78 1,512,357
2019-10-09 $27.03 $27.37 $26.88 $27.13 $23.43 1,371,111
2019-10-08 $26.80 $26.82 $26.42 $26.64 $23.01 2,000,828
2019-10-07 $27.14 $27.52 $27.02 $27.29 $23.57 2,825,943
2019-10-04 $26.58 $27.25 $26.48 $27.25 $23.53 1,464,691
2019-10-03 $26.77 $26.88 $26.13 $26.61 $22.98 2,476,504
2019-10-02 $27.81 $28.01 $26.89 $26.96 $23.28 1,529,673
2019-10-01 $30.00 $30.03 $28.20 $28.21 $24.36 1,348,332
2019-09-30 $29.73 $29.76 $29.41 $29.72 $25.66 1,762,627
2019-09-27 $29.62 $29.94 $29.37 $29.60 $25.56 1,009,735
2019-09-26 $29.26 $29.40 $28.94 $29.31 $25.31 1,588,004
2019-09-25 $29.45 $29.76 $29.29 $29.29 $25.29 1,906,572
2019-09-24 $29.65 $29.88 $29.23 $29.48 $25.46 2,139,430
2019-09-23 $29.13 $29.86 $29.04 $29.62 $25.58 1,195,275
2019-09-20 $29.65 $30.18 $29.43 $29.45 $25.43 2,967,036
2019-09-19 $29.65 $29.97 $29.52 $29.56 $25.53 1,650,179
2019-09-18 $29.32 $29.82 $29.14 $29.66 $25.61 1,521,389
2019-09-17 $29.44 $29.61 $29.19 $29.54 $25.51 1,265,076
2019-09-16 $29.42 $29.83 $29.34 $29.73 $25.67 1,651,349
2019-09-13 $29.74 $30.21 $29.47 $29.77 $25.71 2,808,824
2019-09-12 $28.90 $29.48 $28.33 $29.32 $25.32 2,291,989
2019-09-11 $28.54 $29.29 $28.07 $29.29 $25.29 2,322,786
2019-09-10 $27.87 $28.67 $27.87 $28.61 $24.71 3,295,418
2019-09-09 $26.75 $27.74 $26.68 $27.67 $23.89 3,196,949
2019-09-06 $26.27 $26.82 $26.04 $26.48 $22.87 2,582,594
2019-09-05 $25.77 $26.55 $25.77 $26.28 $22.69 2,176,919
2019-09-04 $25.63 $25.68 $25.22 $25.33 $21.87 2,291,001
2019-09-03 $25.12 $25.38 $24.71 $25.30 $21.85 3,892,454
2019-08-30 $25.69 $25.70 $25.28 $25.41 $21.94 3,344,476
2019-08-29 $25.40 $25.49 $25.17 $25.40 $21.93 2,111,853
2019-08-28 $24.92 $25.37 $24.89 $25.06 $21.64 3,466,098
2019-08-27 $26.46 $26.52 $25.03 $25.16 $21.73 3,587,765
2019-08-26 $26.48 $26.57 $26.09 $26.29 $22.70 1,492,542
2019-08-23 $26.48 $26.82 $25.98 $26.11 $22.55 3,942,010
2019-08-22 $26.86 $27.12 $26.71 $26.75 $23.10 1,408,656
2019-08-21 $26.59 $26.75 $26.41 $26.65 $23.01 937,118
2019-08-20 $26.77 $26.81 $26.32 $26.36 $22.76 1,197,353
2019-08-19 $27.20 $27.30 $26.94 $26.96 $23.28 1,579,045
2019-08-16 $26.04 $26.76 $25.98 $26.69 $23.05 1,654,922
2019-08-15 $26.47 $26.59 $25.69 $25.76 $22.25 2,146,990
2019-08-14 $27.13 $27.29 $26.40 $26.46 $22.85 1,741,488
2019-08-13 $27.36 $28.39 $27.20 $27.93 $24.12 2,458,561
2019-08-12 $27.89 $28.01 $27.34 $27.44 $23.70 1,774,659
2019-08-09 $28.76 $28.87 $28.22 $28.32 $24.46 1,650,829
2019-08-08 $28.44 $28.96 $28.35 $28.91 $24.97 1,661,387
2019-08-07 $27.90 $28.20 $27.42 $28.13 $24.29 2,374,827
2019-08-06 $28.85 $28.96 $28.19 $28.65 $24.74 3,083,234
2019-08-05 $28.94 $29.20 $28.44 $28.69 $24.78 1,953,543
2019-08-02 $29.79 $30.07 $29.49 $29.69 $25.64 1,744,885
2019-08-01 $31.97 $31.97 $29.66 $29.91 $25.83 3,420,961
2019-07-31 $33.00 $33.20 $31.58 $31.95 $27.59 2,350,516
2019-07-30 $32.25 $32.80 $31.98 $32.80 $28.32 1,291,250
2019-07-29 $32.83 $32.95 $32.33 $32.50 $28.07 1,216,098
2019-07-26 $32.58 $33.07 $32.31 $32.98 $28.48 1,438,622
2019-07-25 $33.11 $33.11 $32.64 $32.81 $28.09 2,279,223
2019-07-24 $32.96 $33.32 $32.92 $33.13 $28.36 1,823,538
2019-07-23 $32.57 $33.07 $32.48 $33.03 $28.28 2,579,954
2019-07-22 $32.96 $33.05 $32.38 $32.44 $27.77 1,329,541
2019-07-19 $32.90 $33.35 $32.76 $32.95 $28.21 3,058,593
2019-07-18 $32.71 $32.93 $32.62 $32.78 $28.06 2,336,347
2019-07-17 $32.90 $32.99 $32.50 $32.67 $27.97 1,589,139
2019-07-16 $32.82 $33.20 $32.73 $32.96 $28.22 3,235,709
2019-07-15 $33.25 $33.25 $32.36 $32.72 $28.01 2,705,949
2019-07-12 $32.85 $33.12 $32.64 $33.08 $28.32 1,715,533
2019-07-11 $32.85 $32.88 $32.34 $32.65 $27.95 2,863,269
2019-07-10 $32.93 $33.74 $32.67 $32.87 $28.14 3,123,129
2019-07-09 $34.11 $34.57 $34.11 $34.55 $29.58 1,335,766
2019-07-08 $34.35 $34.74 $34.20 $34.39 $29.44 857,087
2019-07-05 $34.53 $35.09 $34.43 $34.60 $29.62 1,347,743
2019-07-03 $34.00 $34.59 $34.00 $34.48 $29.52 576,576
2019-07-02 $34.42 $34.46 $33.77 $33.99 $29.10 1,820,724
2019-07-01 $34.04 $34.49 $33.96 $34.42 $29.47 2,110,169
2019-06-28 $33.24 $33.65 $33.17 $33.55 $28.72 2,864,794
2019-06-27 $32.69 $33.06 $32.58 $32.90 $28.17 2,053,624
2019-06-26 $32.62 $33.03 $32.43 $32.49 $27.82 1,414,192
2019-06-25 $32.28 $32.64 $32.11 $32.43 $27.77 1,946,602
2019-06-24 $32.39 $32.68 $32.20 $32.32 $27.67 1,593,016
2019-06-21 $32.84 $32.96 $32.32 $32.40 $27.74 2,381,482
2019-06-20 $32.94 $33.06 $31.85 $32.79 $28.07 2,856,474
2019-06-19 $33.32 $33.61 $32.48 $32.57 $27.89 1,801,640
2019-06-18 $32.29 $33.47 $32.23 $33.08 $28.32 2,621,467
2019-06-17 $33.01 $33.27 $32.34 $32.40 $27.74 1,086,038
2019-06-14 $33.19 $33.19 $32.58 $33.05 $28.30 1,100,558
2019-06-13 $32.98 $33.39 $32.98 $33.16 $28.39 2,051,145
2019-06-12 $33.36 $33.51 $32.67 $32.93 $28.19 1,691,454
2019-06-11 $33.77 $34.04 $33.42 $33.48 $28.66 1,072,770
2019-06-10 $33.65 $34.07 $33.29 $33.37 $28.57 1,579,006
2019-06-07 $33.62 $33.89 $33.46 $33.51 $28.69 1,323,566
2019-06-06 $33.22 $33.81 $32.92 $33.73 $28.88 2,310,677
2019-06-05 $33.14 $33.27 $32.48 $33.04 $28.29 1,713,054
2019-06-04 $32.82 $33.36 $32.56 $33.09 $28.33 1,626,337
2019-06-03 $31.46 $32.32 $31.43 $32.25 $27.61 2,627,228
2019-05-31 $32.05 $32.15 $31.38 $31.49 $26.96 1,906,974
2019-05-30 $33.08 $33.52 $32.43 $32.61 $27.92 1,132,718
2019-05-29 $32.81 $33.00 $32.39 $32.99 $28.24 1,955,863
2019-05-28 $33.80 $33.90 $33.09 $33.12 $28.36 1,786,229
2019-05-24 $33.49 $34.05 $33.31 $33.99 $29.10 1,778,458
2019-05-23 $34.17 $34.18 $32.97 $33.28 $28.49 2,461,953
2019-05-22 $34.96 $35.05 $34.58 $34.58 $29.61 1,497,588
2019-05-21 $35.00 $35.48 $34.86 $35.31 $30.23 1,235,504
2019-05-20 $34.67 $34.99 $34.54 $34.76 $29.76 1,603,271
2019-05-17 $34.66 $35.26 $34.66 $34.79 $29.79 1,287,816
2019-05-16 $34.96 $35.59 $34.89 $35.17 $30.11 1,398,503
2019-05-15 $34.84 $35.11 $34.43 $34.83 $29.82 1,401,852
2019-05-14 $34.66 $35.55 $34.59 $35.32 $30.24 1,824,756
2019-05-13 $35.42 $35.62 $34.49 $34.58 $29.61 2,411,603
2019-05-10 $35.65 $36.29 $35.40 $36.22 $31.01 994,823
2019-05-09 $35.25 $35.89 $35.12 $35.80 $30.65 1,492,815
2019-05-08 $35.44 $36.06 $35.34 $35.67 $30.54 2,060,403
2019-05-07 $36.31 $36.50 $35.60 $35.64 $30.51 2,976,191
2019-05-06 $36.39 $36.84 $35.88 $36.62 $31.35 2,506,236
2019-05-03 $36.69 $36.94 $36.51 $36.81 $31.52 1,337,652
2019-05-02 $36.55 $37.15 $36.07 $36.53 $31.28 2,847,528
2019-05-01 $36.81 $37.81 $36.05 $36.33 $31.10 3,256,807
2019-04-30 $36.95 $37.01 $36.45 $36.92 $31.61 1,918,286
2019-04-29 $36.70 $37.11 $36.43 $36.96 $31.64 2,881,672
2019-04-26 $36.36 $36.68 $36.10 $36.58 $31.32 1,057,387
2019-04-25 $36.01 $36.68 $35.45 $36.46 $31.00 2,067,225
2019-04-24 $36.75 $37.05 $36.18 $36.25 $30.82 1,893,104
2019-04-23 $36.39 $37.28 $36.30 $36.96 $31.42 1,837,966
2019-04-22 $36.47 $37.09 $36.11 $36.36 $30.91 2,287,789
2019-04-18 $37.35 $37.60 $36.57 $36.58 $31.10 2,659,192
2019-04-17 $37.71 $38.00 $37.41 $37.42 $31.81 3,209,373
2019-04-16 $37.15 $37.57 $37.00 $37.54 $31.91 1,736,958
2019-04-15 $37.07 $37.73 $36.85 $36.94 $31.40 3,436,996
2019-04-12 $36.83 $37.38 $36.60 $37.08 $31.52 2,896,345
2019-04-11 $35.60 $36.71 $35.50 $36.32 $30.88 3,055,761
2019-04-10 $34.74 $35.50 $34.71 $35.38 $30.08 1,573,192
2019-04-09 $35.01 $35.10 $34.58 $34.71 $29.51 1,695,790
2019-04-08 $34.84 $35.30 $34.71 $35.26 $29.98 1,453,914
2019-04-05 $34.95 $35.28 $34.76 $34.94 $29.70 2,642,284
2019-04-04 $34.64 $35.17 $34.54 $34.82 $29.60 1,567,545
2019-04-03 $34.60 $34.93 $34.40 $34.62 $29.43 2,370,067
2019-04-02 $34.75 $35.07 $34.15 $34.20 $29.07 2,103,404
2019-04-01 $34.02 $34.81 $34.02 $34.75 $29.54 2,037,169
2019-03-29 $33.96 $34.00 $33.62 $33.83 $28.76 2,060,474
2019-03-28 $33.70 $33.87 $33.10 $33.56 $28.53 2,101,596
2019-03-27 $33.77 $34.05 $33.43 $33.62 $28.58 1,196,614
2019-03-26 $33.66 $33.92 $33.39 $33.73 $28.67 1,549,062
2019-03-25 $33.43 $33.74 $33.06 $33.28 $28.29 1,739,527
2019-03-22 $34.12 $34.28 $33.06 $33.37 $28.37 2,178,989
2019-03-21 $34.40 $34.78 $33.78 $34.62 $29.43 1,952,174
2019-03-20 $36.23 $36.33 $34.52 $34.54 $29.36 3,100,365
2019-03-19 $37.06 $37.19 $36.22 $36.28 $30.84 2,371,488
2019-03-18 $36.56 $37.06 $36.43 $36.77 $31.26 2,061,436
2019-03-15 $36.08 $36.69 $36.08 $36.38 $30.93 3,618,191
2019-03-14 $36.15 $36.36 $36.03 $36.18 $30.76 1,547,394
2019-03-13 $36.43 $36.52 $36.10 $36.15 $30.73 2,029,514
2019-03-12 $36.22 $36.48 $36.06 $36.16 $30.74 1,843,443
2019-03-11 $36.22 $36.39 $35.94 $36.13 $30.71 1,541,170
2019-03-08 $35.67 $36.05 $35.50 $36.03 $30.63 1,225,874
2019-03-07 $36.06 $36.13 $35.49 $36.08 $30.67 1,611,010
2019-03-06 $36.94 $37.18 $36.24 $36.29 $30.85 1,557,751
2019-03-05 $37.15 $37.27 $36.48 $37.07 $31.51 1,636,544
2019-03-04 $37.72 $37.92 $36.96 $37.17 $31.60 2,547,297
2019-03-01 $37.78 $38.29 $37.38 $37.67 $32.02 1,314,044
2019-02-28 $37.34 $37.60 $37.18 $37.36 $31.76 2,095,015
2019-02-27 $37.34 $37.55 $37.25 $37.43 $31.82 1,414,805
2019-02-26 $37.32 $38.00 $37.31 $37.46 $31.85 1,538,229
2019-02-25 $37.60 $37.89 $37.26 $37.44 $31.83 1,671,655
2019-02-22 $37.23 $37.46 $37.02 $37.27 $31.68 1,053,860
2019-02-21 $37.37 $37.63 $36.91 $37.10 $31.54 1,270,232
2019-02-20 $36.76 $37.36 $36.60 $37.31 $31.72 1,875,011
2019-02-19 $36.18 $36.94 $36.12 $36.73 $31.22 1,573,423
2019-02-15 $35.83 $36.33 $35.74 $36.32 $30.88 1,359,989
2019-02-14 $35.34 $35.70 $35.14 $35.39 $30.09 1,178,505
2019-02-13 $36.26 $36.50 $35.83 $35.84 $30.47 1,649,253
2019-02-12 $35.55 $36.29 $35.43 $36.03 $30.63 1,922,523
2019-02-11 $35.23 $35.36 $34.77 $35.12 $29.86 1,945,346
2019-02-08 $34.98 $35.43 $34.17 $35.07 $29.81 1,549,931
2019-02-07 $36.14 $36.24 $34.69 $35.29 $30.00 2,370,497
2019-02-06 $35.22 $36.91 $33.97 $36.51 $31.04 4,484,427
2019-02-05 $34.84 $34.91 $34.39 $34.69 $29.49 2,308,184
2019-02-04 $34.80 $34.86 $34.48 $34.75 $29.54 3,286,929
2019-02-01 $34.86 $35.04 $34.52 $34.82 $29.60 2,021,697
2019-01-31 $33.65 $34.82 $33.58 $34.76 $29.55 4,547,856
2019-01-30 $33.92 $34.17 $33.23 $33.92 $28.84 2,853,749
2019-01-29 $34.12 $34.26 $33.78 $33.83 $28.76 1,201,782
2019-01-28 $34.06 $34.39 $33.87 $34.20 $29.07 903,223
2019-01-25 $34.38 $34.57 $34.11 $34.37 $29.22 1,409,572
2019-01-24 $33.85 $34.46 $33.72 $34.19 $28.85 1,080,851
2019-01-23 $34.17 $34.34 $33.61 $33.93 $28.63 1,296,559
2019-01-22 $34.23 $34.35 $33.87 $34.00 $28.69 1,266,937
2019-01-18 $33.84 $34.55 $33.68 $34.45 $29.07 2,555,913
2019-01-17 $33.01 $33.76 $32.73 $33.62 $28.37 1,243,561
2019-01-16 $32.82 $33.49 $32.68 $33.24 $28.05 1,080,403
2019-01-15 $32.55 $32.64 $32.09 $32.56 $27.47 1,217,440
2019-01-14 $32.08 $32.79 $32.02 $32.53 $27.45 1,332,749
2019-01-11 $31.93 $32.60 $31.70 $32.37 $27.31 1,746,856
2019-01-10 $32.22 $32.41 $31.87 $32.20 $27.17 1,677,763
2019-01-09 $31.75 $32.38 $31.52 $32.30 $27.25 1,519,075
2019-01-08 $31.79 $32.09 $31.12 $31.61 $26.67 2,285,264
2019-01-07 $31.19 $31.73 $30.77 $31.43 $26.52 1,456,256
2019-01-04 $30.54 $31.40 $30.53 $31.34 $26.44 2,171,063
2019-01-03 $29.90 $30.61 $29.61 $29.88 $25.21 2,331,233
2019-01-02 $28.73 $30.33 $28.73 $30.05 $25.35 3,202,145
2018-12-31 $29.14 $29.47 $29.01 $29.38 $24.79 1,434,376
2018-12-28 $29.23 $29.34 $28.73 $29.00 $24.47 2,218,608
2018-12-27 $28.16 $29.05 $27.79 $29.04 $24.50 2,405,080
2018-12-26 $27.24 $28.80 $26.77 $28.76 $24.27 2,129,745
2018-12-24 $27.74 $28.07 $27.21 $27.24 $22.98 1,099,064
2018-12-21 $28.37 $28.92 $28.07 $28.13 $23.73 4,465,808
2018-12-20 $28.69 $28.90 $28.02 $28.36 $23.93 3,887,230
2018-12-19 $28.98 $29.90 $28.52 $28.81 $24.31 3,094,749
2018-12-18 $29.47 $30.16 $28.98 $29.12 $24.57 3,234,287
2018-12-17 $29.40 $30.10 $29.04 $29.26 $24.69 2,663,287
2018-12-14 $30.10 $30.60 $29.22 $29.69 $25.05 2,752,814
2018-12-13 $30.32 $30.67 $30.13 $30.35 $25.61 3,423,499
2018-12-12 $31.01 $31.21 $30.10 $30.27 $25.54 2,865,040
2018-12-11 $31.38 $31.73 $29.96 $30.31 $25.57 3,352,598
2018-12-10 $32.04 $32.16 $30.73 $31.06 $26.21 2,980,415
2018-12-07 $32.43 $33.24 $32.04 $32.25 $27.21 3,342,223
2018-12-06 $32.86 $32.89 $31.43 $32.43 $27.36 3,690,693
2018-12-04 $35.70 $35.77 $33.51 $33.61 $28.36 3,365,424
2018-12-03 $36.60 $36.84 $35.67 $35.82 $30.22 2,344,266
2018-11-30 $36.21 $36.52 $35.70 $35.91 $30.30 2,887,240
2018-11-29 $36.02 $36.69 $36.02 $36.39 $30.70 1,659,218
2018-11-28 $35.69 $36.61 $35.55 $36.61 $30.89 2,130,210
2018-11-27 $35.89 $36.30 $35.64 $35.78 $30.19 1,923,315
2018-11-26 $36.11 $36.50 $35.82 $36.15 $30.50 1,820,655
2018-11-23 $35.03 $35.87 $34.95 $35.46 $29.92 1,075,178
2018-11-21 $34.94 $36.00 $34.77 $35.48 $29.94 1,691,677
2018-11-20 $34.97 $35.34 $34.32 $34.76 $29.33 2,457,653
2018-11-19 $36.08 $36.30 $35.19 $35.41 $29.88 2,880,720
2018-11-16 $36.62 $36.87 $36.04 $36.11 $30.47 2,091,190
2018-11-15 $36.50 $37.10 $36.00 $37.03 $31.24 1,972,539
2018-11-14 $38.45 $38.45 $36.59 $37.02 $31.24 2,245,749
2018-11-13 $37.28 $38.84 $37.24 $38.01 $32.07 3,363,485
2018-11-12 $37.60 $37.87 $36.94 $37.02 $31.24 2,007,896
2018-11-09 $37.81 $38.19 $37.27 $37.71 $31.82 2,286,117
2018-11-08 $37.45 $38.51 $37.45 $38.15 $32.19 2,718,901
2018-11-07 $37.51 $38.27 $37.31 $38.05 $32.10 2,150,692
2018-11-06 $37.32 $37.69 $37.12 $37.27 $31.45 1,688,988
2018-11-05 $37.13 $37.81 $37.13 $37.39 $31.55 2,468,314
2018-11-02 $37.52 $38.14 $36.93 $37.17 $31.36 2,256,124
2018-11-01 $36.57 $37.01 $36.20 $36.95 $31.18 2,243,505
2018-10-31 $36.77 $37.35 $36.24 $36.26 $30.59 3,741,439
2018-10-30 $35.09 $36.38 $34.89 $36.25 $30.59 4,730,495
2018-10-29 $35.07 $35.89 $34.39 $34.85 $29.40 3,570,746
2018-10-26 $34.22 $35.08 $33.82 $34.51 $29.12 2,758,025
2018-10-25 $34.81 $35.41 $33.27 $34.88 $29.21 3,505,493
2018-10-24 $36.03 $36.29 $33.88 $34.00 $28.47 2,557,165
2018-10-23 $36.31 $36.45 $35.43 $36.23 $30.34 2,281,930
2018-10-22 $37.80 $37.85 $36.97 $37.08 $31.05 2,148,032
2018-10-19 $36.90 $38.08 $36.67 $37.65 $31.53 2,780,111
2018-10-18 $37.91 $38.26 $36.97 $37.19 $31.14 2,601,117
2018-10-17 $37.64 $38.42 $37.37 $37.99 $31.81 1,820,438
2018-10-16 $37.29 $37.68 $36.78 $37.65 $31.53 1,974,947
2018-10-15 $37.23 $37.63 $37.00 $37.03 $31.01 1,513,534
2018-10-12 $37.63 $37.92 $36.51 $37.32 $31.25 3,507,445
2018-10-11 $38.96 $38.98 $36.88 $36.91 $30.91 2,964,486
2018-10-10 $39.79 $40.30 $39.00 $39.00 $32.66 2,746,273
2018-10-09 $39.96 $40.11 $39.37 $39.81 $33.34 2,090,597
2018-10-08 $39.45 $40.63 $39.10 $40.23 $33.69 1,943,572
2018-10-05 $39.79 $40.44 $39.24 $39.42 $33.01 3,171,244
2018-10-04 $39.66 $40.27 $39.60 $39.76 $33.30 3,337,225
2018-10-03 $39.72 $39.96 $39.15 $39.52 $33.10 3,134,687
2018-10-02 $39.19 $39.74 $38.78 $39.40 $32.99 2,112,675
2018-10-01 $39.32 $40.02 $38.94 $39.23 $32.85 1,706,574
2018-09-28 $38.91 $39.21 $38.32 $39.07 $32.72 2,863,504
2018-09-27 $39.11 $39.68 $38.95 $39.14 $32.78 2,950,918
2018-09-26 $39.53 $39.82 $38.71 $38.85 $32.53 2,164,928
2018-09-25 $40.02 $40.42 $39.46 $39.48 $33.06 3,280,483
2018-09-24 $40.49 $40.76 $39.56 $39.83 $33.35 3,070,266
2018-09-21 $39.66 $40.59 $39.48 $40.51 $33.92 3,976,504
2018-09-20 $39.36 $40.01 $39.36 $39.48 $33.06 2,611,965
2018-09-19 $38.68 $39.70 $38.60 $39.15 $32.79 3,288,113
2018-09-18 $36.72 $38.61 $36.67 $38.49 $32.23 4,028,133
2018-09-17 $37.01 $37.35 $36.37 $36.43 $30.51 1,388,881
2018-09-14 $36.24 $37.16 $36.22 $36.90 $30.90 1,847,737
2018-09-13 $35.16 $36.07 $35.16 $36.05 $30.19 2,717,237
2018-09-12 $35.73 $35.85 $35.00 $35.16 $29.44 1,916,892
2018-09-11 $35.72 $36.10 $35.20 $35.87 $30.04 1,795,097
2018-09-10 $36.56 $36.72 $35.60 $35.94 $30.10 1,485,945
2018-09-07 $36.86 $37.00 $36.32 $36.55 $30.61 1,626,601
2018-09-06 $37.41 $37.66 $36.64 $36.66 $30.70 1,514,311
2018-09-05 $37.00 $37.88 $37.00 $37.41 $31.33 2,586,781
2018-09-04 $36.70 $37.63 $36.70 $37.06 $31.03 2,545,481
2018-08-31 $36.81 $37.45 $36.47 $36.88 $30.88 2,743,317
2018-08-30 $36.40 $37.39 $36.40 $36.76 $30.78 3,522,203
2018-08-29 $36.02 $36.44 $35.44 $36.33 $30.42 1,949,177
2018-08-28 $36.39 $36.39 $35.77 $35.99 $30.14 1,481,221
2018-08-27 $35.80 $36.73 $35.80 $36.21 $30.32 1,671,062
2018-08-24 $35.40 $35.83 $35.32 $35.56 $29.78 1,663,074
2018-08-23 $35.86 $35.86 $35.07 $35.14 $29.43 1,367,072
2018-08-22 $36.17 $36.17 $35.73 $35.88 $30.05 1,055,039
2018-08-21 $35.95 $36.62 $35.93 $36.29 $30.39 1,627,909
2018-08-20 $36.00 $36.22 $35.79 $35.96 $30.11 1,269,295
2018-08-17 $35.90 $36.13 $35.70 $36.00 $30.15 1,036,251
2018-08-16 $35.71 $36.21 $35.50 $36.01 $30.16 2,167,814
2018-08-15 $34.96 $35.27 $34.71 $35.18 $29.46 1,395,083
2018-08-14 $35.07 $35.49 $35.07 $35.34 $29.59 1,380,170
2018-08-13 $35.15 $35.32 $34.76 $35.01 $29.32 1,144,756
2018-08-10 $35.44 $35.44 $34.57 $35.18 $29.46 1,939,718
2018-08-09 $36.24 $36.56 $35.99 $36.02 $30.16 1,533,423
2018-08-08 $36.28 $36.41 $36.02 $36.28 $30.38 1,524,145
2018-08-07 $36.29 $36.90 $36.16 $36.25 $30.36 1,996,270
2018-08-06 $36.45 $36.62 $35.92 $36.04 $30.18 1,912,854
2018-08-03 $35.91 $37.01 $35.84 $36.44 $30.52 2,141,145
2018-08-02 $36.99 $37.00 $35.33 $35.88 $30.05 3,971,262
2018-08-01 $39.57 $40.06 $38.87 $38.90 $32.58 1,563,435
2018-07-31 $40.66 $41.28 $39.45 $39.73 $33.27 3,287,030
2018-07-30 $38.83 $39.54 $38.83 $39.33 $32.94 1,754,887
2018-07-27 $38.75 $39.30 $38.62 $38.80 $32.49 1,184,853
2018-07-26 $38.19 $39.02 $38.10 $38.76 $32.24 1,914,940
2018-07-25 $38.41 $38.41 $36.96 $37.97 $31.59 1,912,546
2018-07-24 $38.18 $38.63 $38.15 $38.40 $31.94 1,509,068
2018-07-23 $37.41 $38.30 $37.41 $38.20 $31.78 1,594,901
2018-07-20 $37.36 $37.68 $37.05 $37.53 $31.22 1,335,516
2018-07-19 $38.15 $38.25 $37.44 $37.49 $31.19 1,532,400
2018-07-18 $38.08 $38.36 $37.78 $38.24 $31.81 1,461,879
2018-07-17 $38.10 $38.34 $37.95 $38.17 $31.75 869,518
2018-07-16 $37.81 $38.18 $37.74 $38.14 $31.73 715,821
2018-07-13 $37.48 $37.85 $37.24 $37.66 $31.33 1,379,918
2018-07-12 $37.87 $37.90 $37.17 $37.70 $31.36 1,602,925
2018-07-11 $38.42 $38.65 $37.48 $37.50 $31.19 1,254,289
2018-07-10 $39.55 $39.55 $38.63 $38.82 $32.29 1,793,607
2018-07-09 $38.42 $39.47 $38.29 $39.42 $32.79 1,741,115
2018-07-06 $37.60 $38.28 $37.44 $38.12 $31.71 1,758,765
2018-07-05 $37.69 $37.85 $37.44 $37.77 $31.42 1,630,317
2018-07-03 $37.66 $38.19 $37.50 $37.55 $31.24 771,901
2018-07-02 $36.78 $37.62 $36.76 $37.59 $31.27 1,606,879
2018-06-29 $37.25 $37.86 $36.99 $36.99 $30.77 1,278,598
2018-06-28 $36.63 $37.17 $36.15 $36.94 $30.73 1,602,774
2018-06-27 $37.80 $38.00 $36.56 $36.64 $30.48 1,750,016
2018-06-26 $38.18 $38.18 $37.54 $37.88 $31.51 1,440,142
2018-06-25 $37.93 $38.36 $37.75 $38.11 $31.70 1,546,029
2018-06-22 $38.17 $38.34 $37.89 $37.99 $31.60 2,693,999
2018-06-21 $37.97 $38.13 $37.70 $37.88 $31.51 1,111,480
2018-06-20 $38.60 $38.78 $37.99 $38.03 $31.64 1,277,554
2018-06-19 $38.26 $38.64 $38.21 $38.53 $32.05 1,613,582
2018-06-18 $38.79 $38.94 $38.31 $38.61 $32.12 1,334,327
2018-06-15 $38.62 $39.21 $38.23 $39.14 $32.56 3,155,390
2018-06-14 $38.93 $39.13 $38.61 $38.83 $32.30 2,318,788
2018-06-13 $39.14 $39.34 $38.69 $38.92 $32.38 2,703,202
2018-06-12 $39.12 $39.37 $38.92 $39.13 $32.55 2,214,653
2018-06-11 $39.60 $39.80 $39.29 $39.37 $32.75 1,124,765
2018-06-08 $39.32 $39.64 $39.12 $39.35 $32.73 1,566,961
2018-06-07 $39.10 $39.40 $38.92 $39.25 $32.65 1,597,146
2018-06-06 $38.86 $39.41 $38.76 $38.97 $32.42 2,103,664
2018-06-05 $38.71 $38.94 $37.98 $38.63 $32.13 1,686,963
2018-06-04 $39.09 $39.47 $38.90 $38.91 $32.37 2,767,207
2018-06-01 $39.25 $39.68 $39.06 $39.12 $32.54 2,354,520
2018-05-31 $38.13 $39.07 $37.87 $38.81 $32.28 5,107,934
2018-05-30 $37.72 $38.25 $37.39 $38.15 $31.74 2,050,205
2018-05-29 $38.05 $38.35 $36.91 $37.19 $30.94 2,077,315
2018-05-25 $38.31 $38.83 $38.24 $38.69 $32.18 1,667,348
2018-05-24 $38.43 $38.67 $38.11 $38.54 $32.06 1,782,273
2018-05-23 $38.82 $38.88 $38.21 $38.51 $32.03 1,196,505
2018-05-22 $38.81 $39.14 $38.74 $39.07 $32.50 1,286,375
2018-05-21 $38.95 $39.01 $38.66 $38.79 $32.27 966,729
2018-05-18 $38.76 $39.04 $38.35 $38.63 $32.13 2,966,283
2018-05-17 $38.53 $39.11 $38.43 $38.86 $32.33 2,641,804
2018-05-16 $38.05 $38.69 $38.05 $38.47 $32.00 2,761,922
2018-05-15 $37.88 $38.40 $37.83 $38.11 $31.70 2,109,059
2018-05-14 $38.10 $38.45 $37.78 $37.88 $31.51 2,439,355
2018-05-11 $38.13 $38.78 $37.80 $37.95 $31.57 2,972,367
2018-05-10 $37.76 $38.18 $37.57 $38.01 $31.62 3,074,474
2018-05-09 $38.21 $38.26 $37.64 $37.76 $31.41 3,870,395
2018-05-08 $39.72 $39.80 $38.05 $38.25 $31.82 5,605,826
2018-05-07 $39.94 $39.98 $39.42 $39.61 $32.95 2,436,279
2018-05-04 $38.83 $39.95 $38.75 $39.86 $33.16 3,922,675
2018-05-03 $39.36 $40.00 $38.93 $39.05 $32.48 3,501,516
2018-05-02 $40.39 $41.69 $39.60 $39.78 $33.09 8,186,911
2018-05-01 $48.21 $48.38 $47.59 $47.90 $39.85 1,250,175
2018-04-30 $48.94 $49.24 $48.38 $48.38 $40.24 1,292,324
2018-04-27 $48.00 $48.96 $47.97 $48.92 $40.69 1,469,675
2018-04-26 $48.34 $48.68 $48.02 $48.40 $40.07 1,142,186
2018-04-25 $48.35 $48.69 $47.73 $48.46 $40.12 1,062,245
2018-04-24 $48.91 $49.33 $47.96 $48.24 $39.94 953,250
2018-04-23 $49.11 $49.16 $48.59 $48.79 $40.40 708,725
2018-04-20 $48.95 $49.03 $48.46 $48.88 $40.47 1,669,578
2018-04-19 $48.12 $48.85 $48.06 $48.73 $40.35 1,294,726
2018-04-18 $47.83 $48.11 $47.59 $48.03 $39.77 2,713,263
2018-04-17 $48.31 $48.31 $47.45 $47.56 $39.38 1,134,409
2018-04-16 $47.96 $48.23 $47.67 $47.95 $39.70 1,590,534
2018-04-13 $48.38 $48.48 $47.37 $47.51 $39.34 1,116,549
2018-04-12 $47.19 $48.17 $47.04 $47.99 $39.73 1,189,030
2018-04-11 $47.08 $47.31 $46.74 $46.81 $38.76 1,150,466
2018-04-10 $47.22 $47.98 $47.04 $47.63 $39.44 1,505,927
2018-04-09 $47.00 $47.47 $46.38 $46.45 $38.46 1,831,132
2018-04-06 $47.50 $47.61 $46.21 $46.59 $38.57 1,700,123
2018-04-05 $48.02 $48.22 $47.56 $47.95 $39.70 1,357,452
2018-04-04 $46.30 $47.82 $46.30 $47.68 $39.48 1,078,118
2018-04-03 $47.14 $47.36 $46.48 $47.17 $39.05 1,512,503
2018-04-02 $47.67 $47.96 $45.91 $46.68 $38.65 1,766,731
2018-03-29 $47.64 $48.06 $47.39 $47.61 $39.42 1,383,860
2018-03-28 $47.59 $47.85 $46.70 $47.29 $39.15 1,797,748
2018-03-27 $48.25 $48.62 $47.18 $47.47 $39.30 1,507,080
2018-03-26 $47.86 $48.32 $47.11 $48.24 $39.94 1,897,456
2018-03-23 $48.80 $48.80 $46.87 $46.98 $38.90 1,351,896
2018-03-22 $49.94 $50.15 $48.52 $48.62 $40.26 941,561
2018-03-21 $50.44 $51.17 $50.14 $50.63 $41.92 1,099,577
2018-03-20 $50.21 $50.51 $50.05 $50.27 $41.62 846,658
2018-03-19 $50.31 $50.50 $49.34 $49.87 $41.29 895,422
2018-03-16 $50.00 $50.79 $49.81 $50.28 $41.63 2,379,665
2018-03-15 $49.80 $50.24 $49.49 $49.81 $41.24 1,053,597
2018-03-14 $50.60 $50.75 $49.38 $49.51 $40.99 1,108,153
2018-03-13 $51.12 $51.20 $50.21 $50.32 $41.66 1,077,645
2018-03-12 $51.15 $51.33 $50.64 $50.69 $41.97 1,416,687
2018-03-09 $50.18 $51.23 $49.81 $51.19 $42.38 1,383,369
2018-03-08 $50.06 $50.06 $49.09 $49.63 $41.09 1,219,724
2018-03-07 $49.32 $50.07 $49.21 $49.94 $41.35 1,267,308
2018-03-06 $50.18 $50.24 $49.28 $49.96 $41.36 1,304,145
2018-03-05 $48.71 $50.33 $48.52 $49.96 $41.36 1,431,433
2018-03-02 $48.93 $49.26 $47.79 $49.15 $40.69 1,940,069
2018-03-01 $50.90 $51.15 $49.11 $49.31 $40.83 2,398,822
2018-02-28 $52.22 $52.45 $50.95 $50.96 $42.19 1,939,918
2018-02-27 $52.35 $53.06 $51.94 $51.94 $43.00 1,339,262
2018-02-26 $51.96 $52.50 $51.77 $52.41 $43.39 990,253
2018-02-23 $51.41 $51.77 $51.23 $51.73 $42.83 1,077,448
2018-02-22 $52.11 $52.23 $51.16 $51.26 $42.44 1,928,862
2018-02-21 $52.39 $52.86 $51.96 $51.98 $43.04 1,343,555
2018-02-20 $52.27 $52.68 $52.06 $52.34 $43.34 1,334,450
2018-02-16 $51.84 $52.81 $51.06 $52.45 $43.43 1,484,323
2018-02-15 $52.80 $53.10 $51.81 $52.15 $43.18 1,407,357
2018-02-14 $50.46 $52.60 $50.41 $52.45 $43.43 1,586,455
2018-02-13 $50.65 $51.16 $50.18 $50.82 $42.08 2,312,524
2018-02-12 $49.59 $50.93 $49.27 $50.48 $41.80 3,565,636
2018-02-09 $48.44 $49.63 $47.53 $49.21 $40.74 2,074,272
2018-02-08 $50.64 $50.64 $47.84 $47.87 $39.63 2,450,121
2018-02-07 $50.37 $51.23 $50.21 $50.58 $41.88 2,809,683
2018-02-06 $49.17 $50.89 $48.49 $50.64 $41.93 2,257,953
2018-02-05 $52.09 $52.60 $50.20 $50.43 $41.75 2,385,806
2018-02-02 $53.20 $54.73 $52.68 $52.71 $43.64 2,391,168
2018-02-01 $52.39 $54.32 $50.40 $53.28 $44.11 3,787,906
2018-01-31 $53.60 $53.79 $53.04 $53.19 $44.04 2,898,745
2018-01-30 $54.68 $54.90 $53.67 $53.67 $44.44 1,994,950
2018-01-29 $55.79 $56.28 $55.25 $55.26 $45.75 1,294,407
2018-01-26 $55.03 $55.81 $54.85 $55.74 $46.15 1,585,460
2018-01-25 $56.18 $56.19 $54.96 $55.03 $45.38 1,686,272
2018-01-24 $56.49 $57.12 $55.87 $55.96 $46.14 1,605,701
2018-01-23 $55.86 $56.44 $55.69 $56.20 $46.34 1,132,811
2018-01-22 $56.02 $56.16 $55.74 $56.10 $46.26 1,130,918
2018-01-19 $56.34 $56.52 $55.55 $55.99 $46.17 1,822,897
2018-01-18 $56.62 $56.96 $56.04 $56.14 $46.29 1,166,032
2018-01-17 $55.84 $56.55 $55.65 $56.35 $46.46 2,130,740
2018-01-16 $58.19 $58.19 $55.37 $55.54 $45.80 3,414,993
2018-01-12 $58.61 $58.73 $58.29 $58.59 $48.31 997,333
2018-01-11 $57.90 $58.50 $57.84 $58.22 $48.01 1,268,055
2018-01-10 $57.02 $57.85 $56.73 $57.52 $47.43 1,162,785
2018-01-09 $56.72 $57.42 $56.66 $56.96 $46.97 1,209,359
2018-01-08 $56.05 $56.54 $55.83 $56.47 $46.56 1,571,142
2018-01-05 $56.00 $56.04 $55.48 $55.99 $46.17 992,652
2018-01-04 $55.58 $56.22 $55.46 $55.75 $45.97 1,017,392
2018-01-03 $54.85 $55.36 $54.75 $55.26 $45.56 1,448,963
2018-01-02 $55.44 $55.58 $54.60 $54.86 $45.24 771,595
2017-12-29 $55.35 $55.44 $54.89 $54.89 $45.26 693,320
2017-12-28 $54.96 $55.17 $54.73 $55.14 $45.47 564,121
2017-12-27 $54.76 $54.87 $54.56 $54.75 $45.14 862,965
2017-12-26 $54.75 $55.13 $54.66 $54.75 $45.14 383,987
2017-12-22 $55.08 $55.08 $54.39 $54.79 $45.18 887,672
2017-12-21 $54.99 $55.43 $54.78 $54.83 $45.21 1,187,767
2017-12-20 $54.75 $54.92 $54.35 $54.80 $45.19 1,211,497
2017-12-19 $54.35 $54.44 $53.98 $54.21 $44.70 2,982,432
2017-12-18 $54.51 $54.51 $53.84 $53.95 $44.48 2,344,534
2017-12-15 $54.37 $54.56 $53.96 $54.03 $44.55 2,602,519
2017-12-14 $55.07 $55.12 $54.14 $54.26 $44.74 2,303,899
2017-12-13 $56.29 $56.43 $54.93 $54.94 $45.30 2,303,074
2017-12-12 $56.82 $56.82 $55.94 $56.40 $46.50 2,475,043
2017-12-11 $57.49 $57.55 $56.50 $56.65 $46.71 1,287,820
2017-12-08 $56.95 $57.50 $56.87 $57.49 $47.40 768,902
2017-12-07 $56.07 $56.91 $56.07 $56.79 $46.83 642,139
2017-12-06 $56.42 $56.84 $56.30 $56.34 $46.46 838,673
2017-12-05 $57.18 $57.41 $56.41 $56.52 $46.60 921,561
2017-12-04 $57.35 $57.49 $56.98 $57.02 $47.02 982,234
2017-12-01 $56.72 $56.94 $55.07 $56.48 $46.57 1,448,115
2017-11-30 $56.82 $57.37 $56.40 $56.62 $46.69 2,244,698
2017-11-29 $55.62 $56.62 $55.55 $56.42 $46.52 1,583,539
2017-11-28 $54.09 $55.40 $53.97 $55.23 $45.54 1,450,582
2017-11-27 $54.09 $54.22 $53.91 $53.94 $44.48 896,021
2017-11-24 $54.02 $54.21 $53.93 $54.09 $44.60 542,625
2017-11-22 $53.87 $54.10 $53.77 $53.90 $44.44 938,614
2017-11-21 $54.00 $54.22 $53.69 $53.87 $44.42 739,530
2017-11-20 $53.64 $53.90 $53.46 $53.88 $44.43 1,028,014
2017-11-17 $53.02 $53.60 $52.93 $53.46 $44.08 1,295,746
2017-11-16 $53.19 $53.61 $53.08 $53.25 $43.91 1,772,292
2017-11-15 $52.26 $53.13 $52.17 $52.89 $43.61 1,794,512
2017-11-14 $52.56 $52.97 $52.39 $52.81 $43.54 1,500,871
2017-11-13 $52.20 $53.06 $52.20 $52.82 $43.55 1,727,929
2017-11-10 $52.53 $52.61 $52.30 $52.42 $43.22 1,274,351
2017-11-09 $52.40 $52.70 $52.16 $52.53 $43.31 1,340,047
2017-11-08 $52.59 $52.78 $52.31 $52.64 $43.40 1,295,204
2017-11-07 $53.06 $53.36 $52.59 $52.70 $43.45 1,529,736
2017-11-06 $52.74 $53.17 $52.54 $53.07 $43.76 1,279,616
2017-11-03 $52.75 $52.98 $52.27 $52.46 $43.26 1,529,606
2017-11-02 $51.97 $53.09 $51.79 $52.91 $43.63 1,924,700
2017-11-01 $52.29 $52.79 $51.97 $52.00 $42.88 1,505,922
2017-10-31 $52.28 $52.58 $51.98 $52.04 $42.91 1,086,549
2017-10-30 $52.17 $52.63 $52.04 $52.40 $43.21 1,669,839
2017-10-27 $52.58 $52.79 $52.23 $52.45 $43.25 941,395
2017-10-26 $52.66 $53.15 $52.15 $52.93 $43.45 1,729,209
2017-10-25 $52.89 $52.93 $51.94 $52.22 $42.87 959,392
2017-10-24 $52.66 $52.92 $52.46 $52.82 $43.36 898,357
2017-10-23 $52.33 $52.55 $52.18 $52.36 $42.99 971,166
2017-10-20 $52.87 $52.91 $52.23 $52.29 $42.93 903,159
2017-10-19 $51.85 $52.28 $51.64 $52.28 $42.92 579,706
2017-10-18 $52.07 $52.30 $51.93 $52.19 $42.85 512,864
2017-10-17 $52.61 $52.69 $51.88 $52.00 $42.69 437,901
2017-10-16 $52.17 $52.54 $52.02 $52.42 $43.03 589,098
2017-10-13 $51.90 $52.37 $51.57 $51.97 $42.67 1,001,053
2017-10-12 $52.26 $52.41 $51.97 $52.01 $42.70 996,545
2017-10-11 $52.30 $52.36 $51.84 $52.23 $42.88 796,093
2017-10-10 $52.29 $52.53 $52.03 $52.43 $43.04 761,823
2017-10-09 $52.66 $52.68 $52.21 $52.29 $42.93 466,947
2017-10-06 $52.59 $52.75 $52.04 $52.54 $43.13 697,849
2017-10-05 $51.66 $52.40 $51.41 $52.30 $42.94 673,022
2017-10-04 $51.42 $51.82 $51.36 $51.64 $42.39 682,730
2017-10-03 $51.58 $51.68 $50.94 $51.53 $42.30 826,442
2017-10-02 $51.27 $51.75 $50.99 $51.61 $42.37 648,176
2017-09-29 $51.02 $51.29 $50.89 $51.13 $41.98 685,758
2017-09-28 $51.28 $51.35 $50.73 $51.09 $41.94 1,011,035
2017-09-27 $51.25 $51.50 $50.96 $51.33 $42.14 901,379
2017-09-26 $50.36 $50.69 $50.17 $50.52 $41.47 664,919
2017-09-25 $49.96 $50.53 $49.96 $50.39 $41.37 611,719
2017-09-22 $49.80 $50.21 $49.72 $50.12 $41.15 580,523
2017-09-21 $49.72 $50.20 $49.49 $50.03 $41.07 967,416
2017-09-20 $49.45 $50.05 $49.17 $49.68 $40.79 869,762
2017-09-19 $49.02 $49.47 $48.90 $49.26 $40.44 1,039,457
2017-09-18 $48.52 $49.11 $48.46 $48.97 $40.20 706,625
2017-09-15 $47.88 $48.44 $47.77 $48.43 $39.76 1,863,206
2017-09-14 $48.48 $48.48 $47.93 $48.06 $39.46 802,959
2017-09-13 $48.34 $48.53 $48.07 $48.47 $39.79 962,946
2017-09-12 $48.25 $48.61 $48.10 $48.53 $39.84 743,014
2017-09-11 $47.80 $48.24 $47.56 $48.04 $39.44 939,351
2017-09-08 $46.36 $47.23 $46.25 $47.11 $38.68 861,101
2017-09-07 $47.71 $47.71 $46.08 $46.43 $38.12 1,531,583
2017-09-06 $47.79 $48.04 $47.67 $47.77 $39.22 1,102,315
2017-09-05 $48.19 $48.21 $47.36 $47.58 $39.06 1,476,831
2017-09-01 $48.34 $48.78 $48.21 $48.60 $39.90 627,193
2017-08-31 $48.32 $48.45 $48.01 $48.18 $39.55 1,135,466
2017-08-30 $47.97 $48.30 $47.97 $48.15 $39.53 728,487
2017-08-29 $47.58 $48.05 $47.50 $47.93 $39.35 766,268
2017-08-28 $48.56 $48.67 $48.15 $48.27 $39.63 653,649
2017-08-25 $48.55 $48.74 $48.32 $48.55 $39.86 707,941
2017-08-24 $48.00 $48.49 $47.90 $48.38 $39.72 1,599,574
2017-08-23 $47.53 $48.27 $47.19 $47.94 $39.36 1,073,228
2017-08-22 $47.52 $47.85 $47.52 $47.84 $39.27 1,396,608
2017-08-21 $47.93 $48.07 $47.19 $47.33 $38.86 1,632,001
2017-08-18 $48.00 $48.27 $47.75 $47.93 $39.35 1,605,263
2017-08-17 $49.32 $49.52 $48.13 $48.16 $39.54 1,744,807
2017-08-16 $50.26 $50.40 $49.40 $49.50 $40.64 1,187,901
2017-08-15 $50.34 $50.57 $49.95 $50.06 $41.10 978,995
2017-08-14 $50.25 $50.49 $49.82 $49.86 $40.93 1,143,731
2017-08-11 $50.08 $50.36 $49.65 $49.70 $40.80 743,811
2017-08-10 $50.40 $50.51 $49.90 $49.94 $41.00 1,386,790
2017-08-09 $50.39 $50.78 $50.17 $50.76 $41.67 1,276,739
2017-08-08 $50.46 $51.43 $50.46 $50.75 $41.66 881,870
2017-08-07 $50.77 $50.99 $50.54 $50.60 $41.54 694,766
2017-08-04 $50.56 $51.10 $50.50 $50.80 $41.70 884,520
2017-08-03 $50.26 $50.55 $50.02 $50.18 $41.20 1,071,835
2017-08-02 $50.00 $50.59 $49.94 $50.23 $41.24 1,174,758
2017-08-01 $50.42 $50.59 $49.81 $50.32 $41.31 1,413,479
2017-07-31 $50.10 $50.67 $50.04 $50.13 $41.15 1,363,642
2017-07-28 $48.97 $49.96 $48.34 $49.80 $40.88 1,379,248
2017-07-27 $48.13 $48.68 $47.75 $48.44 $39.77 1,020,698
2017-07-26 $48.66 $48.87 $48.07 $48.23 $39.41 650,204
2017-07-25 $48.84 $48.97 $48.57 $48.66 $39.76 917,766
2017-07-24 $47.79 $48.28 $47.55 $48.16 $39.35 821,379
2017-07-21 $47.70 $48.07 $47.57 $47.80 $39.06 964,813
2017-07-20 $48.18 $48.41 $47.72 $47.74 $39.01 867,921
2017-07-19 $47.77 $48.14 $47.62 $48.14 $39.33 928,296
2017-07-18 $47.41 $47.76 $47.07 $47.66 $38.94 646,919
2017-07-17 $47.55 $47.92 $47.23 $47.80 $39.06 694,630
2017-07-14 $47.56 $47.88 $47.32 $47.66 $38.94 768,839
2017-07-13 $47.43 $48.20 $47.36 $48.15 $39.34 825,243
2017-07-12 $47.42 $47.67 $47.16 $47.41 $38.74 853,516
2017-07-11 $47.69 $47.79 $47.34 $47.46 $38.78 749,143
2017-07-10 $47.48 $47.93 $47.46 $47.64 $38.93 785,121
2017-07-07 $47.44 $47.72 $47.09 $47.54 $38.84 800,594
2017-07-06 $47.12 $47.98 $46.94 $47.32 $38.66 1,194,167
2017-07-05 $47.30 $47.39 $46.79 $47.11 $38.49 1,181,637
2017-07-03 $47.05 $47.90 $46.87 $47.23 $38.59 720,122
2017-06-30 $46.84 $46.87 $46.25 $46.63 $38.10 1,134,757
2017-06-29 $47.30 $47.60 $46.20 $46.57 $38.05 934,884
2017-06-28 $46.02 $46.54 $46.02 $46.44 $37.95 689,742
2017-06-27 $45.51 $45.93 $45.29 $45.57 $37.23 861,648
2017-06-26 $45.26 $45.69 $44.81 $45.37 $37.07 890,645
2017-06-23 $45.47 $45.57 $44.95 $45.11 $36.86 1,653,142
2017-06-22 $45.64 $45.70 $45.03 $45.35 $37.05 1,210,055
2017-06-21 $47.11 $47.11 $45.72 $45.83 $37.45 1,283,379
2017-06-20 $47.66 $47.80 $46.99 $47.02 $38.42 947,639
2017-06-19 $47.67 $47.96 $47.42 $47.90 $39.14 1,202,612
2017-06-16 $47.29 $47.51 $46.96 $47.50 $38.81 1,485,795
2017-06-15 $46.81 $47.39 $46.77 $47.25 $38.61 842,327
2017-06-14 $46.70 $47.20 $46.08 $47.10 $38.48 1,337,464
2017-06-13 $46.99 $47.32 $46.79 $47.16 $38.53 1,607,894
2017-06-12 $46.50 $47.20 $46.35 $46.81 $38.25 1,914,281
2017-06-09 $45.43 $46.54 $45.20 $46.49 $37.99 1,515,924
2017-06-08 $44.15 $45.50 $44.07 $45.10 $36.85 1,672,444
2017-06-07 $43.85 $44.30 $43.55 $44.08 $36.02 1,530,595
2017-06-06 $44.35 $44.50 $43.57 $43.80 $35.79 1,541,688
2017-06-05 $45.24 $45.29 $44.72 $44.79 $36.60 1,243,800
2017-06-02 $45.23 $45.46 $44.91 $45.22 $36.95 1,149,618
2017-06-01 $45.27 $45.77 $44.97 $45.60 $37.26 1,814,017
2017-05-31 $45.08 $45.08 $44.42 $44.98 $36.75 1,605,666
2017-05-30 $44.85 $45.19 $44.76 $45.01 $36.78 1,406,437
2017-05-26 $45.16 $45.28 $44.97 $45.05 $36.81 1,667,805
2017-05-25 $45.59 $45.81 $45.35 $45.40 $37.10 1,273,088
2017-05-24 $45.89 $45.89 $45.21 $45.39 $37.09 893,280
2017-05-23 $45.36 $45.92 $45.13 $45.70 $37.34 954,078
2017-05-22 $45.72 $45.77 $45.15 $45.34 $37.05 1,101,305
2017-05-19 $45.31 $45.76 $45.10 $45.49 $37.17 1,067,283
2017-05-18 $44.85 $45.74 $44.70 $45.26 $36.98 1,372,833
2017-05-17 $45.45 $45.87 $44.71 $44.91 $36.69 1,765,537
2017-05-16 $46.41 $46.67 $46.26 $46.57 $38.05 1,080,780
2017-05-15 $45.95 $46.42 $45.95 $46.31 $37.84 1,115,510
2017-05-12 $45.81 $46.07 $45.59 $45.78 $37.41 1,027,714
2017-05-11 $46.22 $46.36 $45.67 $46.20 $37.75 871,679
2017-05-10 $46.19 $46.54 $46.09 $46.38 $37.90 883,435
2017-05-09 $46.84 $47.06 $46.24 $46.39 $37.90 1,218,312
2017-05-08 $46.68 $46.82 $46.49 $46.76 $38.21 1,041,303
2017-05-05 $46.71 $46.74 $46.23 $46.58 $38.06 674,192
2017-05-04 $47.00 $47.26 $46.54 $46.67 $38.13 1,280,484
2017-05-03 $46.18 $46.61 $46.09 $46.52 $38.01 1,154,906
2017-05-02 $46.62 $46.73 $46.15 $46.43 $37.94 1,536,219
2017-05-01 $46.57 $46.75 $46.08 $46.61 $38.08 1,369,426
2017-04-28 $46.41 $46.99 $46.31 $46.33 $37.86 1,216,008
2017-04-27 $47.40 $47.56 $46.42 $46.85 $38.28 2,116,345
2017-04-26 $46.93 $47.14 $46.66 $46.93 $38.35 1,631,460
2017-04-25 $47.28 $47.33 $46.74 $47.14 $38.35 1,120,657
2017-04-24 $46.70 $46.94 $46.34 $46.77 $38.05 1,712,721
2017-04-21 $45.65 $45.84 $45.40 $45.52 $37.04 1,334,406
2017-04-20 $45.33 $45.98 $45.14 $45.76 $37.23 1,051,859
2017-04-19 $45.41 $45.64 $44.91 $45.04 $36.64 976,467
2017-04-18 $45.07 $45.39 $44.61 $44.96 $36.58 1,506,078
2017-04-17 $44.90 $45.55 $44.65 $45.52 $37.04 1,101,650
2017-04-13 $44.91 $45.51 $44.65 $44.66 $36.34 915,538
2017-04-12 $46.19 $46.26 $45.10 $45.21 $36.78 1,289,501
2017-04-11 $46.02 $46.30 $45.49 $46.15 $37.55 888,862
2017-04-10 $46.26 $46.61 $45.90 $46.27 $37.65 1,255,728
2017-04-07 $46.07 $46.63 $45.89 $46.36 $37.72 788,414
2017-04-06 $45.94 $46.70 $45.66 $46.52 $37.85 844,986
2017-04-05 $47.00 $47.08 $45.95 $46.06 $37.47 862,752
2017-04-04 $46.42 $46.66 $46.28 $46.48 $37.82 765,024
2017-04-03 $47.04 $47.13 $45.91 $46.60 $37.91 903,391
2017-03-31 $46.55 $47.15 $46.48 $46.89 $38.15 1,563,698
2017-03-30 $46.08 $46.95 $46.07 $46.82 $38.09 1,021,907
2017-03-29 $46.05 $46.30 $45.78 $46.06 $37.47 1,821,965
2017-03-28 $45.22 $46.40 $45.22 $46.14 $37.54 1,139,165
2017-03-27 $44.71 $45.53 $44.51 $45.43 $36.96 1,054,632
2017-03-24 $46.27 $46.40 $45.52 $45.79 $37.26 912,888
2017-03-23 $45.76 $46.63 $45.49 $46.07 $37.48 1,382,080
2017-03-22 $45.60 $46.11 $45.00 $45.82 $37.28 1,273,502
2017-03-21 $48.14 $48.16 $45.85 $45.94 $37.38 1,674,128
2017-03-20 $47.57 $48.09 $47.36 $47.79 $38.88 983,052
2017-03-17 $48.33 $48.34 $47.59 $47.77 $38.87 2,065,150
2017-03-16 $48.38 $48.52 $48.02 $48.32 $39.31 1,029,166
2017-03-15 $48.46 $48.59 $47.76 $48.17 $39.19 1,634,778
2017-03-14 $48.31 $48.48 $47.91 $48.41 $39.39 1,219,901
2017-03-13 $48.38 $48.71 $48.05 $48.53 $39.48 1,300,958
2017-03-10 $49.02 $49.22 $48.39 $48.81 $39.71 1,221,521
2017-03-09 $48.89 $49.21 $48.63 $48.82 $39.72 985,210
2017-03-08 $49.15 $49.34 $48.70 $48.77 $39.68 1,576,899
2017-03-07 $48.80 $49.01 $48.40 $48.71 $39.63 1,163,568
2017-03-06 $48.41 $49.01 $48.27 $48.87 $39.76 1,046,246
2017-03-03 $48.68 $49.12 $48.53 $49.05 $39.91 1,044,847
2017-03-02 $49.94 $49.94 $48.60 $48.63 $39.57 998,074
2017-03-01 $49.91 $50.27 $49.62 $49.86 $40.57 1,902,913
2017-02-28 $48.34 $49.16 $48.23 $48.83 $39.73 2,166,902
2017-02-27 $48.48 $48.96 $48.33 $48.80 $39.70 828,649
2017-02-24 $47.77 $48.48 $47.77 $48.48 $39.44 1,431,443
2017-02-23 $48.44 $48.72 $47.93 $48.65 $39.58 1,504,635
2017-02-22 $48.19 $48.52 $48.15 $48.31 $39.31 1,975,645
2017-02-21 $49.00 $49.20 $48.49 $48.56 $39.51 1,924,256
2017-02-17 $48.78 $48.78 $48.17 $48.51 $39.47 1,898,715
2017-02-16 $49.05 $49.36 $48.84 $49.10 $39.95 1,231,358
2017-02-15 $48.59 $49.17 $48.46 $49.14 $39.98 1,445,876
2017-02-14 $48.15 $48.70 $48.09 $48.50 $39.46 1,249,442
2017-02-13 $47.77 $48.47 $47.53 $48.21 $39.22 1,309,311
2017-02-10 $47.64 $47.75 $47.39 $47.39 $38.56 1,361,892
2017-02-09 $47.11 $47.74 $46.96 $47.42 $38.58 1,146,885
2017-02-08 $46.63 $46.85 $46.44 $46.82 $38.09 1,123,405
2017-02-07 $47.32 $47.42 $46.92 $47.04 $38.27 957,988
2017-02-06 $46.46 $47.28 $46.33 $46.98 $38.22 1,064,998
2017-02-03 $46.81 $47.24 $46.53 $46.86 $38.13 1,103,219
2017-02-02 $46.31 $46.79 $44.82 $45.89 $37.34 1,535,258
2017-02-01 $45.92 $46.13 $45.40 $45.77 $37.24 1,474,414
2017-01-31 $45.52 $46.07 $44.93 $45.43 $36.96 1,517,752
2017-01-30 $45.79 $45.79 $45.10 $45.63 $37.12 1,023,863
2017-01-27 $46.11 $46.11 $45.65 $45.95 $37.39 813,810
2017-01-26 $46.06 $46.28 $45.80 $46.19 $37.58 1,270,463
2017-01-25 $45.64 $46.10 $45.56 $46.01 $37.27 863,453
2017-01-24 $45.15 $45.50 $45.03 $45.24 $36.65 845,221
2017-01-23 $44.80 $45.23 $44.53 $44.83 $36.32 921,675
2017-01-20 $44.79 $45.30 $44.59 $45.02 $36.47 1,456,590
2017-01-19 $44.60 $44.78 $43.94 $44.43 $35.99 989,415
2017-01-18 $44.26 $44.66 $43.75 $44.49 $36.04 1,465,696
2017-01-17 $44.21 $44.45 $43.58 $43.91 $35.57 1,304,137
2017-01-13 $44.96 $45.47 $44.77 $44.79 $36.28 1,088,540
2017-01-12 $43.69 $44.68 $43.69 $44.59 $36.12 1,494,100
2017-01-11 $44.50 $44.99 $44.38 $44.83 $36.32 1,084,671
2017-01-10 $44.47 $44.91 $44.22 $44.60 $36.13 901,805
2017-01-09 $44.25 $44.89 $44.25 $44.39 $35.96 843,651
2017-01-06 $44.71 $45.15 $44.48 $44.88 $36.36 1,232,398
2017-01-05 $44.53 $44.90 $43.95 $44.46 $36.02 1,220,550
2017-01-04 $44.37 $45.02 $44.27 $44.92 $36.39 1,626,226
2017-01-03 $44.71 $44.86 $43.69 $44.28 $35.87 1,799,637
2016-12-30 $44.06 $44.11 $43.73 $43.93 $35.59 1,054,032
2016-12-29 $43.97 $44.33 $43.70 $43.81 $35.49 802,089
2016-12-28 $44.55 $44.73 $43.95 $43.96 $35.61 651,963
2016-12-27 $44.55 $44.66 $44.42 $44.55 $36.09 387,153
2016-12-23 $44.56 $44.62 $44.30 $44.47 $36.03 596,471
2016-12-22 $44.45 $44.63 $44.19 $44.53 $36.07 908,262
2016-12-21 $44.45 $44.89 $44.24 $44.60 $36.13 930,871
2016-12-20 $44.07 $44.84 $43.89 $44.48 $36.03 1,634,583
2016-12-19 $43.55 $44.02 $43.33 $43.74 $35.43 1,330,793
2016-12-16 $44.50 $44.50 $43.48 $43.55 $35.28 3,093,696
2016-12-15 $43.89 $45.01 $43.67 $44.49 $36.04 3,411,856
2016-12-14 $43.12 $44.32 $42.90 $43.59 $35.31 2,970,745
2016-12-13 $43.37 $43.90 $42.97 $43.59 $35.31 2,019,104
2016-12-12 $43.37 $43.58 $42.94 $43.30 $35.08 2,052,009
2016-12-09 $43.84 $43.87 $43.36 $43.56 $35.29 1,627,837
2016-12-08 $43.81 $44.48 $43.67 $44.09 $35.72 1,409,606
2016-12-07 $42.91 $43.54 $42.76 $43.44 $35.19 1,417,836
2016-12-06 $43.01 $43.17 $42.66 $42.85 $34.71 2,135,869
2016-12-05 $43.08 $43.40 $42.75 $42.87 $34.73 1,504,893
2016-12-02 $42.92 $43.01 $42.47 $42.72 $34.61 1,191,355
2016-12-01 $42.60 $43.24 $42.57 $43.07 $34.89 2,796,904
2016-11-30 $43.18 $43.25 $42.14 $42.27 $34.24 2,700,926
2016-11-29 $42.24 $42.48 $42.00 $42.02 $34.04 1,217,169
2016-11-28 $42.35 $42.77 $42.01 $42.11 $34.11 2,216,171
2016-11-25 $42.99 $43.08 $42.67 $42.89 $34.75 511,403
2016-11-23 $43.47 $43.47 $42.68 $43.04 $34.87 1,393,608
2016-11-22 $42.72 $42.86 $42.37 $42.60 $34.51 1,663,259
2016-11-21 $42.92 $42.92 $42.16 $42.56 $34.48 1,715,470
2016-11-18 $42.51 $42.67 $42.09 $42.55 $34.47 1,497,865
2016-11-17 $41.60 $42.61 $41.48 $42.54 $34.46 1,870,076
2016-11-16 $41.98 $42.11 $41.40 $41.47 $33.59 1,871,514
2016-11-15 $41.14 $42.26 $40.96 $42.25 $34.23 1,953,922
2016-11-14 $40.96 $41.90 $40.90 $41.43 $33.56 2,216,303
2016-11-11 $39.79 $40.45 $39.63 $40.39 $32.72 2,782,053
2016-11-10 $40.08 $41.21 $39.88 $40.00 $32.40 5,385,908
2016-11-09 $38.33 $40.08 $36.97 $39.35 $31.88 5,287,500
2016-11-08 $36.42 $36.80 $36.24 $36.54 $29.60 2,357,409
2016-11-07 $36.46 $36.87 $36.33 $36.52 $29.58 2,141,152
2016-11-04 $36.34 $36.57 $35.79 $35.79 $28.99 1,646,195
2016-11-03 $35.81 $36.63 $35.81 $36.34 $29.44 2,872,336
2016-11-02 $35.20 $35.75 $35.16 $35.64 $28.87 2,932,284
2016-11-01 $35.66 $36.10 $34.91 $35.38 $28.66 2,103,656
2016-10-31 $35.36 $35.69 $35.26 $35.40 $28.68 1,581,743
2016-10-28 $36.26 $36.29 $35.01 $35.18 $28.50 2,180,706
2016-10-27 $36.86 $36.90 $35.99 $36.19 $29.32 3,530,892
2016-10-26 $35.10 $35.54 $34.83 $35.32 $28.46 2,108,900
2016-10-25 $35.83 $35.93 $35.23 $35.28 $28.42 1,803,497
2016-10-24 $36.19 $36.26 $35.68 $35.81 $28.85 1,332,192
2016-10-21 $36.03 $36.09 $35.78 $35.97 $28.98 1,318,910
2016-10-20 $36.49 $36.78 $36.31 $36.45 $29.37 1,412,965
2016-10-19 $36.64 $36.82 $36.55 $36.61 $29.49 954,614
2016-10-18 $36.80 $36.97 $36.49 $36.55 $29.45 779,969
2016-10-17 $36.49 $36.65 $36.32 $36.46 $29.37 1,518,119
2016-10-14 $36.50 $36.96 $36.31 $36.37 $29.30 1,902,627
2016-10-13 $36.44 $36.49 $35.85 $36.05 $29.04 3,068,580
2016-10-12 $36.70 $36.99 $36.57 $36.87 $29.70 1,295,753
2016-10-11 $36.49 $36.89 $36.34 $36.64 $29.52 2,267,793
2016-10-10 $36.67 $36.81 $36.43 $36.55 $29.45 1,104,490
2016-10-07 $36.48 $36.71 $36.05 $36.33 $29.27 1,247,837
2016-10-06 $36.61 $36.93 $36.27 $36.58 $29.47 1,047,695
2016-10-05 $35.85 $36.68 $35.79 $36.41 $29.33 1,372,003
2016-10-04 $35.30 $35.73 $35.25 $35.65 $28.72 1,695,555
2016-10-03 $35.06 $35.33 $34.96 $35.10 $28.28 990,506
2016-09-30 $34.90 $35.50 $34.69 $35.31 $28.45 1,200,601
2016-09-29 $35.11 $35.50 $34.55 $34.69 $27.95 1,093,694
2016-09-28 $35.07 $35.37 $34.68 $35.22 $28.37 932,052
2016-09-27 $34.19 $34.88 $33.98 $34.85 $28.08 1,817,533
2016-09-26 $34.68 $34.85 $34.37 $34.44 $27.75 957,760
2016-09-23 $35.29 $35.60 $35.01 $35.01 $28.21 964,967
2016-09-22 $35.66 $35.80 $35.21 $35.51 $28.61 1,420,633
2016-09-21 $35.47 $35.74 $35.04 $35.54 $28.63 1,692,051
2016-09-20 $35.51 $35.56 $35.00 $35.25 $28.40 1,281,907
2016-09-19 $35.18 $35.78 $35.18 $35.30 $28.44 1,921,459
2016-09-16 $35.33 $35.38 $34.82 $35.00 $28.20 2,495,601
2016-09-15 $35.09 $35.87 $35.01 $35.70 $28.76 2,175,944
2016-09-14 $35.23 $35.42 $34.90 $35.14 $28.31 1,366,899
2016-09-13 $34.96 $35.45 $34.79 $35.26 $28.41 1,782,827
2016-09-12 $34.93 $35.59 $34.62 $35.47 $28.58 1,883,050
2016-09-09 $34.98 $35.94 $34.96 $35.25 $28.40 1,973,397
2016-09-08 $35.09 $35.30 $34.96 $35.10 $28.28 1,092,896
2016-09-07 $34.91 $35.16 $34.71 $35.01 $28.21 974,705
2016-09-06 $35.38 $35.38 $34.81 $35.10 $28.28 1,176,910
2016-09-02 $35.37 $35.72 $35.24 $35.42 $28.54 1,309,987
2016-09-01 $35.70 $35.86 $34.87 $35.27 $28.42 1,598,980
2016-08-31 $35.72 $35.86 $35.14 $35.61 $28.69 1,718,261
2016-08-30 $35.22 $35.73 $35.22 $35.64 $28.71 1,584,527
2016-08-29 $34.76 $35.29 $34.76 $35.11 $28.29 1,256,104
2016-08-26 $34.76 $35.21 $34.49 $34.74 $27.99 2,160,283
2016-08-25 $34.16 $34.62 $34.08 $34.60 $27.88 1,343,769
2016-08-24 $34.47 $34.68 $34.07 $34.16 $27.52 1,832,445
2016-08-23 $34.53 $34.83 $34.43 $34.44 $27.75 1,092,389
2016-08-22 $34.27 $34.43 $33.95 $34.38 $27.70 1,090,257
2016-08-19 $33.88 $34.58 $33.86 $34.49 $27.79 1,547,114
2016-08-18 $34.09 $34.24 $33.82 $34.02 $27.41 1,177,656
2016-08-17 $34.04 $34.17 $33.85 $34.11 $27.48 1,541,417
2016-08-16 $34.04 $34.33 $33.98 $34.14 $27.50 1,011,979
2016-08-15 $33.70 $34.20 $33.65 $34.14 $27.50 913,464
2016-08-12 $33.51 $33.63 $33.25 $33.48 $26.97 1,091,614
2016-08-11 $33.75 $33.96 $33.64 $33.81 $27.24 1,400,653
2016-08-10 $34.37 $34.50 $33.67 $33.73 $27.17 889,295
2016-08-09 $34.36 $34.53 $34.19 $34.34 $27.67 1,057,630
2016-08-08 $34.33 $34.58 $34.24 $34.35 $27.67 1,175,660
2016-08-05 $33.36 $34.21 $33.34 $34.18 $27.54 1,382,782
2016-08-04 $33.41 $33.45 $32.64 $32.95 $26.55 1,959,442
2016-08-03 $32.93 $33.62 $32.88 $33.57 $27.05 1,933,593
2016-08-02 $33.03 $33.17 $32.52 $32.86 $26.47 1,701,781
2016-08-01 $33.51 $33.61 $32.77 $33.01 $26.59 1,874,315
2016-07-29 $33.38 $33.75 $33.23 $33.41 $26.92 1,575,027
2016-07-28 $32.49 $33.69 $32.36 $33.57 $27.05 2,310,361
2016-07-27 $32.48 $32.61 $32.15 $32.31 $26.03 1,831,013
2016-07-26 $32.32 $32.81 $32.20 $32.68 $26.17 2,178,663
2016-07-25 $32.34 $32.52 $32.21 $32.34 $25.89 1,133,584
2016-07-22 $32.32 $32.43 $32.05 $32.41 $25.95 963,423
2016-07-21 $32.43 $32.56 $32.15 $32.20 $25.78 1,299,191
2016-07-20 $32.31 $32.42 $31.77 $32.30 $25.86 1,412,237
2016-07-19 $32.19 $32.34 $32.10 $32.16 $25.75 1,718,005
2016-07-18 $32.29 $32.52 $32.21 $32.44 $25.97 1,798,741
2016-07-15 $32.47 $32.80 $32.20 $32.40 $25.94 2,178,994
2016-07-14 $32.71 $32.98 $32.56 $32.75 $26.22 2,077,811
2016-07-13 $31.95 $32.09 $31.62 $31.89 $25.53 1,281,416
2016-07-12 $31.80 $32.19 $31.79 $32.02 $25.64 2,014,729
2016-07-11 $31.22 $31.73 $31.15 $31.30 $25.06 2,131,734
2016-07-08 $31.03 $31.35 $30.84 $31.20 $24.98 2,075,243
2016-07-07 $30.40 $31.09 $30.24 $30.48 $24.41 2,464,361
2016-07-06 $30.09 $30.65 $29.79 $30.63 $24.53 3,359,248
2016-07-05 $31.17 $31.25 $29.96 $30.44 $24.37 2,624,038
2016-07-01 $31.57 $31.87 $31.39 $31.67 $25.36 2,111,055
2016-06-30 $31.29 $31.79 $31.08 $31.79 $25.45 2,971,620
2016-06-29 $30.75 $31.21 $30.26 $31.16 $24.95 3,394,984
2016-06-28 $30.64 $31.00 $30.24 $30.68 $24.57 1,699,806
2016-06-27 $31.50 $31.50 $29.92 $29.99 $24.01 3,286,454
2016-06-24 $33.14 $33.59 $32.02 $32.06 $25.67 3,863,506
2016-06-23 $35.06 $35.52 $35.03 $35.52 $28.44 1,176,505
2016-06-22 $34.41 $34.83 $34.41 $34.50 $27.62 1,670,312
2016-06-21 $34.30 $34.48 $34.01 $34.40 $27.54 1,826,508
2016-06-20 $34.42 $34.72 $34.13 $34.16 $27.35 1,407,207
2016-06-17 $33.78 $33.93 $33.55 $33.73 $27.01 1,866,452
2016-06-16 $33.48 $33.79 $33.03 $33.75 $27.02 2,098,525
2016-06-15 $34.03 $34.39 $33.77 $33.81 $27.07 1,380,856
2016-06-14 $34.24 $34.65 $33.82 $33.90 $27.14 2,150,529
2016-06-13 $34.29 $34.93 $34.29 $34.32 $27.48 1,983,660
2016-06-10 $35.13 $35.16 $34.60 $34.74 $27.82 3,300,676
2016-06-09 $36.25 $36.26 $35.63 $35.69 $28.58 1,638,303
2016-06-08 $36.43 $36.72 $36.43 $36.53 $29.25 1,942,231
2016-06-07 $36.33 $36.67 $36.04 $36.47 $29.20 1,508,575
2016-06-06 $35.80 $36.47 $35.72 $36.33 $29.09 1,803,109
2016-06-03 $36.30 $36.30 $35.49 $35.69 $28.58 2,393,055
2016-06-02 $36.62 $36.87 $36.49 $36.85 $29.51 1,708,465
2016-06-01 $36.47 $36.82 $35.80 $36.75 $29.43 2,227,869
2016-05-31 $37.10 $37.14 $36.58 $36.92 $29.56 2,218,247
2016-05-27 $36.44 $36.89 $36.25 $36.86 $29.51 2,480,791
2016-05-26 $37.18 $37.18 $36.29 $36.36 $29.11 2,213,864
2016-05-25 $36.32 $36.79 $36.24 $36.52 $29.24 1,436,169
2016-05-24 $35.46 $36.19 $35.46 $36.14 $28.94 1,608,632
2016-05-23 $35.29 $35.59 $35.15 $35.36 $28.31 1,520,045
2016-05-20 $35.32 $35.71 $35.11 $35.46 $28.39 1,709,436
2016-05-19 $35.06 $35.50 $34.56 $35.10 $28.10 1,764,764
2016-05-18 $34.34 $35.38 $34.26 $35.28 $28.25 2,910,632
2016-05-17 $33.97 $34.58 $33.81 $34.30 $27.46 1,722,344
2016-05-16 $33.67 $34.20 $33.67 $34.02 $27.24 1,596,069
2016-05-13 $33.73 $34.25 $33.44 $33.62 $26.92 1,614,110
2016-05-12 $34.12 $34.27 $33.53 $33.85 $27.10 1,337,447
2016-05-11 $33.86 $34.47 $33.79 $33.81 $27.07 1,826,329
2016-05-10 $33.63 $34.12 $33.63 $34.00 $27.22 1,384,493
2016-05-09 $33.52 $33.80 $33.30 $33.49 $26.82 915,569
2016-05-06 $33.20 $33.69 $32.94 $33.66 $26.95 1,657,457
2016-05-05 $33.36 $33.61 $33.19 $33.46 $26.79 1,431,960
2016-05-04 $33.29 $33.56 $33.05 $33.33 $26.69 1,140,553
2016-05-03 $33.65 $33.82 $33.16 $33.62 $26.92 1,535,772
2016-05-02 $34.33 $34.33 $33.86 $34.23 $27.41 2,123,522
2016-04-29 $34.21 $34.43 $33.99 $34.21 $27.39 2,617,484
2016-04-28 $33.99 $35.10 $33.89 $34.35 $27.50 1,846,459
2016-04-27 $33.76 $34.42 $33.75 $34.15 $27.34 2,351,842
2016-04-26 $33.75 $34.18 $33.69 $34.02 $27.09 1,705,971
2016-04-25 $33.72 $33.74 $33.28 $33.61 $26.77 823,002
2016-04-22 $33.67 $34.18 $33.64 $33.92 $27.01 1,212,922
2016-04-21 $33.77 $34.00 $33.56 $33.60 $26.76 1,027,374
2016-04-20 $33.15 $33.82 $33.08 $33.73 $26.86 1,319,706
2016-04-19 $32.83 $33.22 $32.72 $33.12 $26.38 1,163,201
2016-04-18 $32.06 $32.71 $32.06 $32.70 $26.04 1,105,751
2016-04-15 $32.36 $32.48 $32.06 $32.31 $25.73 1,214,139
2016-04-14 $32.36 $32.78 $32.20 $32.43 $25.83 899,350
2016-04-13 $31.97 $32.46 $31.97 $32.38 $25.79 1,391,758
2016-04-12 $31.11 $31.67 $30.95 $31.62 $25.18 1,360,088
2016-04-11 $30.90 $31.43 $30.76 $30.97 $24.66 1,739,314
2016-04-08 $30.59 $30.95 $30.43 $30.60 $24.37 1,494,078
2016-04-07 $30.27 $30.76 $29.86 $30.19 $24.04 2,913,826
2016-04-06 $30.69 $31.24 $30.59 $30.90 $24.61 1,373,565
2016-04-05 $30.80 $31.12 $30.52 $30.67 $24.42 2,692,965
2016-04-04 $31.31 $31.51 $31.02 $31.12 $24.78 1,666,014
2016-04-01 $30.78 $31.43 $30.31 $31.36 $24.97 1,952,984
2016-03-31 $31.27 $31.48 $30.89 $30.92 $24.62 2,574,325
2016-03-30 $31.25 $32.03 $31.07 $31.29 $24.92 2,023,244
2016-03-29 $31.01 $31.09 $30.59 $31.03 $24.71 1,934,535
2016-03-28 $31.00 $31.39 $30.80 $31.23 $24.87 1,678,627
2016-03-24 $31.10 $31.15 $30.34 $30.80 $24.53 2,475,496
2016-03-23 $31.95 $32.15 $31.54 $31.59 $25.16 2,135,567
2016-03-22 $31.96 $32.31 $31.81 $32.08 $25.55 2,829,036
2016-03-21 $32.43 $32.66 $32.07 $32.32 $25.74 1,761,432
2016-03-18 $32.19 $32.56 $31.72 $32.38 $25.79 2,860,867
2016-03-17 $31.83 $32.35 $31.49 $32.14 $25.60 1,968,212
2016-03-16 $31.48 $32.13 $31.28 $31.92 $25.42 2,220,396
2016-03-15 $31.67 $31.68 $31.15 $31.53 $25.11 1,217,589
2016-03-14 $31.35 $32.52 $31.35 $31.95 $25.44 3,608,942
2016-03-11 $30.97 $31.77 $30.91 $31.68 $25.23 1,357,492
2016-03-10 $30.78 $31.05 $30.11 $30.58 $24.35 1,737,091
2016-03-09 $30.70 $30.79 $30.23 $30.58 $24.35 1,469,906
2016-03-08 $31.02 $31.21 $30.20 $30.46 $24.26 1,852,484
2016-03-07 $30.88 $31.46 $30.82 $31.46 $25.05 1,401,715
2016-03-04 $31.04 $31.37 $30.79 $31.10 $24.77 1,944,917
2016-03-03 $30.33 $30.93 $30.28 $30.92 $24.62 1,720,823
2016-03-02 $30.17 $30.56 $30.12 $30.45 $24.25 1,682,820
2016-03-01 $28.77 $30.16 $28.72 $30.14 $24.00 1,819,165
2016-02-29 $28.84 $29.09 $28.50 $28.53 $22.72 1,596,998
2016-02-26 $29.28 $29.28 $28.58 $28.92 $23.03 1,500,425
2016-02-25 $27.80 $28.35 $27.76 $28.33 $22.56 1,326,179
2016-02-24 $27.37 $27.86 $26.94 $27.77 $22.12 1,331,345
2016-02-23 $27.87 $28.00 $27.61 $27.85 $22.18 1,802,998
2016-02-22 $27.53 $28.06 $27.53 $28.03 $22.32 1,598,923
2016-02-19 $27.16 $27.57 $26.68 $27.52 $21.92 2,098,208
2016-02-18 $27.64 $27.64 $27.18 $27.38 $21.80 2,511,062
2016-02-17 $26.99 $27.73 $26.99 $27.51 $21.91 3,201,664
2016-02-16 $26.17 $26.62 $25.53 $26.58 $21.17 2,832,143
2016-02-12 $24.61 $25.33 $24.55 $25.14 $20.02 4,805,728
2016-02-11 $24.96 $24.97 $23.99 $24.07 $19.17 5,108,094
2016-02-10 $26.37 $26.67 $25.81 $25.83 $20.57 2,525,313
2016-02-09 $25.32 $26.30 $25.32 $26.17 $20.84 2,622,147
2016-02-08 $27.31 $27.31 $26.05 $26.24 $20.90 2,732,231
2016-02-05 $27.54 $28.12 $27.52 $27.68 $22.04 2,429,462
2016-02-04 $26.69 $27.67 $26.69 $27.63 $22.00 3,683,001
2016-02-03 $28.08 $28.42 $26.27 $26.86 $21.39 3,910,828
2016-02-02 $27.95 $27.95 $27.35 $27.44 $21.85 2,714,582
2016-02-01 $28.40 $28.83 $28.14 $28.49 $22.69 2,339,101
2016-01-29 $28.39 $28.65 $27.86 $28.64 $22.81 3,390,349
2016-01-28 $28.01 $28.41 $27.74 $28.31 $22.55 2,223,436
2016-01-27 $27.62 $28.47 $27.54 $27.75 $22.10 2,069,315
2016-01-26 $27.57 $28.23 $27.57 $27.81 $22.00 1,531,529
2016-01-25 $27.87 $28.09 $27.35 $27.37 $21.65 2,504,079
2016-01-22 $28.17 $28.62 $27.92 $28.02 $22.17 2,497,916
2016-01-21 $27.42 $28.23 $27.30 $27.73 $21.94 2,633,074
2016-01-20 $27.54 $27.68 $26.42 $27.40 $21.68 2,895,627
2016-01-19 $28.78 $28.94 $27.91 $28.17 $22.29 2,606,475
2016-01-15 $28.62 $28.85 $27.89 $28.42 $22.48 2,532,821
2016-01-14 $29.44 $29.66 $28.74 $29.48 $23.32 2,182,522
2016-01-13 $30.51 $30.61 $29.15 $29.27 $23.16 1,756,430
2016-01-12 $30.60 $30.66 $29.68 $30.19 $23.88 2,064,571
2016-01-11 $30.59 $30.91 $29.92 $30.24 $23.92 2,388,306
2016-01-08 $31.10 $31.23 $30.35 $30.42 $24.07 1,991,268
2016-01-07 $30.92 $31.35 $30.68 $30.81 $24.37 1,412,530
2016-01-06 $32.00 $32.10 $31.48 $31.69 $25.07 1,234,949
2016-01-05 $32.52 $32.83 $32.38 $32.58 $25.77 1,020,505
2016-01-04 $32.36 $32.75 $32.24 $32.75 $25.91 1,295,319
2015-12-31 $33.26 $33.70 $32.61 $33.29 $26.34 850,322
2015-12-30 $33.67 $33.82 $33.49 $33.52 $26.52 643,052
2015-12-29 $33.70 $33.92 $33.51 $33.71 $26.67 619,750
2015-12-28 $33.27 $33.52 $33.13 $33.42 $26.44 743,856
2015-12-24 $33.33 $33.65 $33.22 $33.43 $26.45 449,988
2015-12-23 $32.93 $33.45 $32.72 $33.40 $26.42 1,275,886
2015-12-22 $32.50 $32.79 $32.13 $32.67 $25.85 1,036,043
2015-12-21 $32.39 $32.56 $31.91 $32.28 $25.54 1,678,984
2015-12-18 $32.79 $32.85 $32.09 $32.10 $25.39 3,446,806
2015-12-17 $33.94 $34.08 $33.05 $33.07 $26.16 2,386,805
2015-12-16 $34.12 $34.38 $33.39 $33.82 $26.76 2,064,595
2015-12-15 $33.70 $34.02 $33.51 $33.89 $26.81 2,176,890
2015-12-14 $34.00 $34.16 $33.10 $33.30 $26.34 2,169,367
2015-12-11 $34.46 $34.74 $33.76 $33.95 $26.86 1,289,165
2015-12-10 $35.11 $35.48 $35.03 $35.12 $27.78 958,490
2015-12-09 $35.65 $36.01 $34.96 $35.14 $27.80 865,428
2015-12-08 $35.95 $36.02 $35.52 $35.76 $28.29 999,828
2015-12-07 $36.70 $36.87 $36.03 $36.31 $28.73 1,019,237
2015-12-04 $36.32 $36.89 $36.16 $36.81 $29.12 1,685,750
2015-12-03 $36.29 $36.57 $35.97 $36.15 $28.60 2,127,269
2015-12-02 $37.20 $37.26 $36.66 $36.76 $29.08 1,374,929
2015-12-01 $36.90 $37.15 $36.43 $37.13 $29.37 1,625,857
2015-11-30 $36.94 $37.05 $36.66 $36.68 $29.02 1,683,347
2015-11-27 $36.72 $36.96 $36.62 $36.89 $29.18 382,