Unum Group (UNM) Exchange: NYSE

Data as of Jan. 17, 2022

$28.10 ($0.35) 1.26%

Unum Group - Daily Information
Click for more stock information on Unum Group.
Daily Information Data
Date Jan. 17, 2022
Open $27.28
Previous Close $28.10
High $28.10
Low $27.16
Adjusted Open $27.28
Previous Adjusted Close $28.10
Adjusted High $28.10
Adjusted Low $27.16

Key People Unum Group

Employee Position
Richard Paul McKenney President, Chief Executive Officer & Director
Michael Q. Simonds Chief Operating Officer & Executive Vice President
Steven A. Zabel Chief Financial Officer & Executive Vice President
Puneet Bhasin Executive VP, Chief Information & Digital Officer
Martha Davies Leiper Chief Investment Officer & Executive VP
Timothy Gerald Arnold Executive Vice President-Voluntary Benefits
Ericka DeBruce Chief Inclusion & Diversity Officer
Tamas Glanz Head-Mergers & Acquisitions
J. Matthew Royal Chief Risk Officer
Christopher J. Jerome Executive Vice President-Global Services
Marco Forato Senior VP- Corporate Strategy & Development
Josh Nelson Chief Financial Officer-Colonial Life Business
Danny Waxenberg Senior VP-Global Financial Planning & Analysis
Ted Reed Vice President-Business Development
Jason Wesley Parker Assistant Vice President
Joseph R. Foley Senior VP-Corporate Marketing & Public Relations
Vicki J. Gordan Chief Internal Auditor & Senior Vice President
Cherie A. Pashley Chief Accounting Officer & Senior Vice President
Thomas A. H. White Senior Vice President-Investor Relations
Elizabeth A. Ahmed Executive Vice President-People & Communication
J. Paul Jullienne Secretary, Vice President & Managing Counsel
Lisa G. Iglesias Executive Vice President & General Counsel
Kevin T. Kabat Chairman
Gloria Cordes Larson Independent Director
Timothy Francis Keaney Independent Director
Theodore H. Bunting Independent Director
Cynthia L. Egan Independent Director
Ronald Philip O'Hanley Independent Director
Francis J. Shammo Independent Director
Joseph J. Echevarria Independent Director
Susan D. DeVore Independent Director
Susan Lee Cross Independent Director

Company Profile Unum Group

Exchange: NYSE

IPO Date: Nov. 6, 1986

Employees: 10,300

Sector: Financial Services

Industry: Insurance-Life

Website: Unum Group Website

Address: 1 Fountain Square, Chattanooga, TN, United States, 37402

Historical Stock Data for Unum Group (UNM)
Date Open High Low Close Adj.Close Volume
2022-01-14 $27.28 $28.10 $27.16 $28.10 $28.10 1,876,310
2022-01-13 $27.50 $27.96 $27.41 $27.75 $27.75 1,768,840
2022-01-12 $27.63 $27.97 $27.13 $27.30 $27.30 2,283,397
2022-01-11 $27.43 $27.52 $26.98 $27.50 $27.50 1,715,582
2022-01-10 $27.99 $28.14 $27.23 $27.40 $27.40 2,275,148
2022-01-07 $27.15 $28.11 $26.96 $27.89 $27.89 2,589,192
2022-01-06 $26.76 $27.34 $26.48 $27.09 $27.09 3,037,243
2022-01-05 $26.34 $26.98 $26.21 $26.24 $26.24 2,323,064
2022-01-04 $25.64 $26.35 $25.64 $26.20 $26.20 2,159,558
2022-01-03 $24.81 $25.41 $24.80 $25.30 $25.30 1,487,441
2021-12-31 $24.56 $24.86 $24.54 $24.57 $24.57 800,342
2021-12-30 $24.76 $25.03 $24.65 $24.66 $24.66 856,412
2021-12-29 $24.68 $24.86 $24.56 $24.69 $24.69 974,678
2021-12-28 $24.59 $25.00 $24.54 $24.68 $24.68 878,181
2021-12-27 $24.47 $24.69 $24.26 $24.59 $24.59 1,262,891
2021-12-23 $24.29 $24.69 $24.23 $24.47 $24.47 1,251,756
2021-12-22 $23.87 $24.23 $23.75 $24.09 $24.09 1,130,496
2021-12-21 $22.91 $24.00 $22.91 $23.84 $23.84 1,800,087
2021-12-20 $23.24 $23.31 $22.25 $22.68 $22.68 2,906,958
2021-12-17 $24.13 $24.22 $23.48 $23.70 $23.70 5,489,085
2021-12-16 $24.44 $24.67 $24.01 $24.18 $24.18 1,950,460
2021-12-15 $23.92 $24.18 $23.30 $24.10 $24.10 1,867,439
2021-12-14 $23.44 $24.11 $23.42 $23.80 $23.80 2,009,923
2021-12-13 $23.87 $23.97 $23.35 $23.41 $23.41 2,867,029
2021-12-10 $24.40 $24.42 $23.85 $24.01 $24.01 1,268,755
2021-12-09 $23.86 $24.24 $23.77 $24.14 $24.14 1,399,951
2021-12-08 $24.21 $24.46 $24.03 $24.03 $24.03 1,690,621
2021-12-07 $23.88 $24.39 $23.71 $24.10 $24.10 2,320,867
2021-12-06 $23.57 $24.08 $23.38 $23.64 $23.64 2,568,743
2021-12-03 $23.48 $23.65 $22.99 $23.21 $23.21 3,117,762
2021-12-02 $22.65 $23.30 $22.49 $23.03 $23.03 2,884,857
2021-12-01 $23.68 $23.85 $22.37 $22.38 $22.38 2,489,126
2021-11-30 $23.59 $23.67 $22.92 $23.10 $23.10 3,632,748
2021-11-29 $24.82 $24.91 $23.81 $23.95 $23.95 2,325,638
2021-11-26 $24.31 $24.58 $23.47 $24.45 $24.45 3,018,378
2021-11-24 $25.65 $25.81 $25.44 $25.50 $25.50 1,915,989
2021-11-23 $25.68 $25.93 $25.63 $25.82 $25.82 1,378,492
2021-11-22 $25.40 $25.81 $25.14 $25.47 $25.47 2,091,293
2021-11-19 $25.34 $25.52 $25.01 $25.27 $25.27 2,401,537
2021-11-18 $26.34 $26.54 $25.57 $25.78 $25.78 2,070,502
2021-11-17 $25.93 $26.50 $25.91 $26.38 $26.38 2,495,421
2021-11-16 $26.54 $26.64 $26.10 $26.11 $26.11 1,504,304
2021-11-15 $26.63 $26.81 $26.36 $26.54 $26.54 1,402,590
2021-11-12 $26.13 $26.54 $26.05 $26.49 $26.49 1,488,781
2021-11-11 $25.80 $26.39 $25.67 $26.24 $26.24 3,196,646
2021-11-10 $25.81 $26.19 $25.51 $25.63 $25.63 3,328,817
2021-11-09 $25.87 $26.11 $25.54 $25.71 $25.71 1,311,088
2021-11-08 $26.54 $26.86 $25.96 $26.10 $26.10 1,867,370
2021-11-05 $26.32 $27.12 $26.30 $26.36 $26.36 2,961,342
2021-11-04 $26.20 $26.44 $25.54 $25.95 $25.95 3,677,657
2021-11-03 $25.47 $26.76 $24.79 $26.25 $26.25 4,167,042
2021-11-02 $26.18 $26.28 $25.83 $26.09 $26.09 3,754,136
2021-11-01 $25.71 $26.34 $25.70 $26.26 $26.26 2,044,808
2021-10-29 $26.77 $26.82 $25.33 $25.47 $25.47 3,752,947
2021-10-28 $26.80 $27.00 $26.41 $26.81 $26.81 2,490,390
2021-10-27 $27.50 $27.66 $27.00 $27.00 $26.70 3,270,644
2021-10-26 $28.21 $28.55 $27.72 $27.72 $27.41 2,538,955
2021-10-25 $28.00 $28.13 $27.67 $27.69 $27.38 1,399,830
2021-10-22 $27.99 $28.11 $27.71 $27.86 $27.55 2,934,368
2021-10-21 $28.55 $28.64 $27.64 $27.87 $27.56 1,534,248
2021-10-20 $27.76 $28.63 $27.65 $28.63 $28.31 1,482,621
2021-10-19 $27.82 $27.98 $27.66 $27.90 $27.59 1,216,250
2021-10-18 $27.25 $27.76 $27.23 $27.53 $27.23 1,689,522
2021-10-15 $27.92 $28.04 $27.48 $27.48 $27.18 1,611,045
2021-10-14 $27.40 $27.63 $27.21 $27.51 $27.21 1,480,611
2021-10-13 $27.35 $27.47 $26.70 $27.05 $26.75 2,344,243
2021-10-12 $28.12 $28.23 $27.40 $27.49 $27.19 2,552,717
2021-10-11 $28.67 $28.94 $28.11 $28.18 $27.87 3,430,285
2021-10-08 $27.25 $28.61 $27.15 $28.32 $28.01 6,848,809
2021-10-07 $26.88 $27.45 $26.86 $27.25 $26.95 2,857,824
2021-10-06 $26.28 $26.88 $26.11 $26.65 $26.36 3,478,941
2021-10-05 $26.09 $26.74 $25.88 $26.68 $26.38 4,125,599
2021-10-04 $25.85 $26.49 $25.78 $26.00 $25.71 3,963,869
2021-10-01 $25.20 $26.01 $24.97 $25.85 $25.56 2,363,612
2021-09-30 $25.22 $25.46 $24.99 $25.06 $24.78 5,110,655
2021-09-29 $24.93 $25.08 $24.58 $25.05 $24.77 4,317,189
2021-09-28 $25.51 $25.57 $24.75 $24.78 $24.51 2,107,143
2021-09-27 $24.69 $25.61 $24.68 $25.32 $25.04 2,706,827
2021-09-24 $24.18 $24.76 $24.07 $24.34 $24.07 2,618,301
2021-09-23 $23.84 $24.47 $23.77 $24.11 $23.84 3,664,186
2021-09-22 $23.76 $24.03 $23.60 $23.61 $23.35 4,559,174
2021-09-21 $23.99 $24.07 $23.42 $23.42 $23.16 4,337,818
2021-09-20 $23.87 $23.98 $23.30 $23.85 $23.59 8,293,565
2021-09-17 $25.89 $26.37 $24.07 $24.27 $24.00 48,606,502
2021-09-16 $26.13 $26.26 $25.71 $25.83 $25.54 1,856,882
2021-09-15 $26.02 $26.31 $25.68 $26.03 $25.74 2,886,301
2021-09-14 $26.32 $26.48 $25.82 $26.08 $25.79 2,958,798
2021-09-13 $26.06 $26.44 $25.80 $26.28 $25.99 2,232,206
2021-09-10 $26.56 $26.71 $25.78 $25.79 $25.50 2,142,048
2021-09-09 $26.00 $26.69 $25.88 $26.32 $26.03 1,780,705
2021-09-08 $26.27 $26.38 $25.96 $26.13 $25.84 1,442,479
2021-09-07 $26.31 $26.95 $26.23 $26.24 $25.95 3,054,449
2021-09-03 $26.48 $26.65 $26.14 $26.41 $26.12 1,852,773
2021-09-02 $26.45 $26.73 $26.18 $26.51 $26.22 1,563,199
2021-09-01 $26.83 $26.84 $26.31 $26.39 $26.10 1,494,068
2021-08-31 $26.41 $26.96 $26.38 $26.62 $26.33 1,808,712
2021-08-30 $27.17 $27.17 $26.50 $26.51 $26.22 1,065,841
2021-08-27 $26.68 $27.18 $26.58 $27.08 $26.78 1,112,046
2021-08-26 $26.82 $26.99 $26.48 $26.52 $26.23 1,140,012
2021-08-25 $26.65 $27.18 $26.46 $26.81 $26.51 1,210,503
2021-08-24 $26.13 $26.69 $25.98 $26.54 $26.25 1,410,869
2021-08-23 $25.75 $26.18 $25.75 $25.93 $25.64 1,512,161
2021-08-20 $25.18 $25.45 $25.03 $25.43 $25.15 1,622,572
2021-08-19 $25.58 $25.90 $25.16 $25.29 $25.01 2,014,242
2021-08-18 $26.11 $26.64 $25.99 $26.06 $25.77 1,416,521
2021-08-17 $26.27 $26.56 $25.97 $26.36 $26.07 1,605,142
2021-08-16 $26.86 $27.08 $26.48 $26.65 $26.36 1,852,076
2021-08-13 $27.38 $27.52 $27.00 $27.05 $26.75 1,040,883
2021-08-12 $27.43 $27.56 $27.02 $27.35 $27.05 1,376,980
2021-08-11 $27.04 $27.53 $26.68 $27.38 $27.08 1,599,043
2021-08-10 $26.47 $27.24 $26.32 $26.91 $26.61 1,778,615
2021-08-09 $26.50 $26.88 $26.12 $26.58 $26.29 1,553,404
2021-08-06 $25.98 $26.78 $25.98 $26.63 $26.34 2,554,446
2021-08-05 $25.08 $25.77 $24.97 $25.50 $25.22 4,696,152
2021-08-04 $25.70 $26.35 $24.77 $24.84 $24.57 7,450,772
2021-08-03 $27.37 $27.44 $26.35 $27.25 $26.95 3,297,258
2021-08-02 $27.60 $28.28 $27.15 $27.20 $26.90 3,108,653
2021-07-30 $27.54 $27.88 $27.26 $27.40 $27.10 4,409,049
2021-07-29 $27.85 $28.14 $27.53 $27.66 $27.35 1,887,094
2021-07-28 $27.96 $28.06 $27.26 $27.72 $27.12 1,410,709
2021-07-27 $27.56 $28.07 $27.35 $27.80 $27.20 1,188,720
2021-07-26 $27.60 $28.25 $27.59 $27.96 $27.35 1,650,094
2021-07-23 $27.69 $27.95 $27.37 $27.53 $26.93 1,639,094
2021-07-22 $27.81 $27.81 $27.25 $27.37 $26.78 1,520,378
2021-07-21 $27.55 $28.43 $27.40 $27.88 $27.28 1,940,023
2021-07-20 $26.05 $27.40 $26.00 $27.06 $26.47 2,084,216
2021-07-19 $26.30 $26.45 $25.71 $26.10 $25.53 2,380,309
2021-07-16 $27.81 $27.81 $26.95 $27.04 $26.45 1,497,079
2021-07-15 $27.18 $27.81 $27.16 $27.59 $26.99 1,415,749
2021-07-14 $27.72 $28.24 $27.30 $27.58 $26.98 1,211,676
2021-07-13 $28.07 $28.24 $27.53 $27.64 $27.04 1,285,551
2021-07-12 $27.77 $28.37 $27.33 $28.20 $27.59 1,806,797
2021-07-09 $27.46 $27.94 $27.28 $27.91 $27.30 1,560,758
2021-07-08 $26.90 $27.14 $26.34 $26.70 $26.12 1,721,814
2021-07-07 $27.30 $27.75 $27.17 $27.53 $26.93 1,305,172
2021-07-06 $28.56 $28.60 $27.49 $27.68 $27.08 2,178,096
2021-07-02 $28.74 $28.78 $28.52 $28.69 $28.07 827,433
2021-07-01 $28.66 $28.92 $28.44 $28.83 $28.21 1,296,216
2021-06-30 $28.00 $28.42 $27.99 $28.40 $27.78 1,456,643
2021-06-29 $28.75 $29.09 $28.05 $28.18 $27.57 1,361,703
2021-06-28 $29.15 $29.20 $28.26 $28.41 $27.79 1,826,707
2021-06-25 $28.65 $29.46 $28.41 $29.33 $28.69 2,499,015
2021-06-24 $28.00 $28.52 $27.76 $28.43 $27.81 1,307,043
2021-06-23 $28.01 $28.19 $27.84 $27.86 $27.26 1,177,699
2021-06-22 $28.14 $28.23 $27.59 $27.86 $27.26 1,584,480
2021-06-21 $27.34 $28.20 $27.34 $28.20 $27.59 1,698,860
2021-06-18 $27.77 $28.06 $26.97 $27.03 $26.44 3,753,880
2021-06-17 $30.61 $30.63 $28.18 $28.27 $27.66 2,577,924
2021-06-16 $30.11 $30.65 $29.76 $30.43 $29.77 1,604,516
2021-06-15 $30.23 $30.66 $30.00 $30.31 $29.65 2,332,302
2021-06-14 $30.48 $30.70 $30.11 $30.19 $29.54 1,764,606
2021-06-11 $30.48 $30.60 $30.26 $30.43 $29.77 1,983,844
2021-06-10 $31.47 $31.60 $30.31 $30.32 $29.66 1,541,380
2021-06-09 $31.68 $31.68 $30.96 $30.97 $30.30 1,149,709
2021-06-08 $31.52 $31.95 $31.01 $31.90 $31.21 1,404,707
2021-06-07 $31.56 $31.83 $31.31 $31.72 $31.03 1,927,010
2021-06-04 $31.55 $31.59 $31.08 $31.43 $30.75 1,278,866
2021-06-03 $31.35 $31.90 $31.21 $31.63 $30.94 1,279,028
2021-06-02 $31.71 $31.98 $31.30 $31.56 $30.88 1,309,028
2021-06-01 $31.42 $31.70 $31.18 $31.51 $30.83 1,821,292
2021-05-28 $31.00 $31.05 $30.18 $30.97 $30.30 2,325,860
2021-05-27 $30.33 $30.98 $30.25 $30.95 $30.28 2,348,073
2021-05-26 $29.61 $29.95 $29.33 $29.87 $29.22 1,057,155
2021-05-25 $30.25 $30.69 $29.39 $29.45 $28.81 1,280,516
2021-05-24 $30.24 $30.35 $29.97 $30.27 $29.61 1,293,059
2021-05-21 $29.87 $30.44 $29.87 $30.14 $29.49 2,075,216
2021-05-20 $30.29 $30.36 $29.53 $29.76 $29.11 2,053,665
2021-05-19 $30.11 $30.39 $29.36 $30.36 $29.70 2,364,507
2021-05-18 $30.66 $31.13 $30.57 $30.59 $29.93 1,595,025
2021-05-17 $30.64 $30.97 $30.39 $30.88 $30.21 1,474,824
2021-05-14 $30.24 $30.79 $30.06 $30.74 $30.07 1,383,454
2021-05-13 $28.80 $30.25 $28.76 $30.06 $29.41 1,974,399
2021-05-12 $30.27 $30.38 $28.94 $29.02 $28.39 1,983,103
2021-05-11 $30.05 $30.39 $29.66 $29.88 $29.23 1,920,640
2021-05-10 $30.00 $30.82 $29.94 $30.31 $29.65 2,277,735
2021-05-07 $29.44 $29.91 $29.36 $29.89 $29.24 2,133,860
2021-05-06 $29.52 $30.23 $28.99 $30.05 $29.40 2,082,489
2021-05-05 $29.04 $29.73 $28.60 $29.48 $28.84 2,413,800
2021-05-04 $28.80 $29.00 $28.23 $28.77 $28.15 1,628,740
2021-05-03 $28.79 $29.22 $28.57 $28.84 $28.21 1,584,370
2021-04-30 $28.68 $28.88 $28.19 $28.26 $27.65 2,939,821
2021-04-29 $28.91 $29.20 $28.57 $28.88 $28.25 1,355,039
2021-04-28 $28.95 $29.15 $28.73 $28.91 $28.01 1,082,562
2021-04-27 $28.58 $28.82 $28.45 $28.78 $27.88 1,513,004
2021-04-26 $28.94 $29.21 $28.39 $28.55 $27.66 1,857,101
2021-04-23 $28.28 $28.92 $28.10 $28.77 $27.87 1,548,661
2021-04-22 $28.82 $28.82 $28.11 $28.28 $27.40 1,553,023
2021-04-21 $28.13 $28.85 $27.85 $28.83 $27.93 1,123,690
2021-04-20 $28.79 $28.83 $27.87 $28.20 $27.32 1,830,872
2021-04-19 $29.23 $29.41 $28.93 $29.12 $28.21 1,525,110
2021-04-16 $29.27 $29.56 $29.06 $29.10 $28.19 2,341,126
2021-04-15 $29.01 $29.18 $28.58 $28.89 $27.99 1,926,587
2021-04-14 $28.36 $29.24 $28.33 $29.04 $28.13 1,565,032
2021-04-13 $28.34 $28.65 $27.98 $28.35 $27.46 2,682,533
2021-04-12 $27.85 $28.68 $27.85 $28.58 $27.69 2,917,403
2021-04-09 $27.50 $27.68 $27.34 $27.63 $26.77 1,904,740
2021-04-08 $27.70 $27.87 $27.10 $27.24 $26.39 2,004,571
2021-04-07 $27.76 $28.02 $27.60 $27.97 $27.10 1,530,707
2021-04-06 $27.87 $28.06 $27.56 $27.65 $26.79 2,641,890
2021-04-05 $28.52 $28.69 $27.80 $27.82 $26.95 1,628,610
2021-04-01 $27.59 $28.15 $27.59 $28.14 $27.26 2,300,463
2021-03-31 $27.74 $28.19 $27.68 $27.83 $26.96 2,092,292
2021-03-30 $27.36 $27.99 $27.36 $27.93 $27.06 2,130,362
2021-03-29 $27.20 $27.53 $26.76 $27.10 $26.25 2,176,445
2021-03-26 $27.39 $27.97 $27.11 $27.72 $26.85 2,578,374
2021-03-25 $26.04 $27.19 $25.73 $27.03 $26.19 2,230,433
2021-03-24 $26.69 $27.22 $26.07 $26.08 $25.27 2,743,509
2021-03-23 $26.90 $27.21 $26.09 $26.29 $25.47 2,921,672
2021-03-22 $27.60 $27.82 $27.13 $27.25 $26.40 2,329,825
2021-03-19 $28.20 $28.44 $27.60 $27.89 $27.02 8,107,434
2021-03-18 $28.63 $29.47 $28.32 $28.47 $27.58 2,557,453
2021-03-17 $28.36 $28.59 $27.94 $28.26 $27.38 2,343,701
2021-03-16 $28.50 $28.65 $27.48 $27.99 $27.12 3,637,465
2021-03-15 $28.99 $29.00 $28.09 $28.82 $27.92 2,433,858
2021-03-12 $29.50 $29.58 $28.95 $29.04 $28.13 2,635,804
2021-03-11 $29.03 $29.51 $28.75 $28.96 $28.06 1,633,119
2021-03-10 $28.59 $29.54 $28.46 $29.31 $28.39 2,743,067
2021-03-09 $28.97 $29.29 $28.28 $28.50 $27.61 3,463,594
2021-03-08 $29.23 $30.34 $29.04 $29.44 $28.52 2,942,751
2021-03-05 $27.87 $28.90 $26.96 $28.79 $27.89 4,778,906
2021-03-04 $28.18 $28.35 $26.72 $27.30 $26.45 4,281,614
2021-03-03 $27.21 $28.78 $27.18 $28.20 $27.32 2,982,835
2021-03-02 $27.10 $27.33 $26.88 $26.88 $26.04 1,957,516
2021-03-01 $27.12 $27.52 $27.01 $27.20 $26.35 2,308,920
2021-02-26 $26.87 $27.34 $26.10 $26.48 $25.65 3,223,398
2021-02-25 $28.03 $28.17 $26.98 $27.15 $26.30 2,516,858
2021-02-24 $26.81 $27.88 $26.78 $27.80 $26.93 2,819,915
2021-02-23 $26.90 $26.94 $25.92 $26.63 $25.80 2,180,751
2021-02-22 $25.54 $26.82 $25.54 $26.55 $25.72 2,163,435
2021-02-19 $25.34 $25.80 $25.26 $25.61 $24.81 2,908,824
2021-02-18 $25.55 $25.89 $24.76 $25.05 $24.27 2,603,541
2021-02-17 $25.60 $26.06 $25.57 $25.79 $24.98 1,981,737
2021-02-16 $24.92 $25.90 $24.89 $25.56 $24.76 2,899,341
2021-02-12 $24.26 $25.14 $24.24 $24.74 $23.97 2,165,628
2021-02-11 $24.15 $24.48 $23.85 $24.28 $23.52 1,784,584
2021-02-10 $23.97 $24.31 $23.68 $24.17 $23.42 1,698,102
2021-02-09 $23.77 $23.99 $23.54 $23.87 $23.12 1,719,151
2021-02-08 $23.39 $23.97 $23.20 $23.93 $23.18 2,405,286
2021-02-05 $24.54 $24.69 $23.32 $23.35 $22.62 3,246,976
2021-02-04 $24.18 $24.72 $24.06 $24.69 $23.92 1,899,235
2021-02-03 $23.88 $24.12 $23.75 $24.06 $23.31 2,084,957
2021-02-02 $24.09 $24.19 $23.64 $23.88 $23.13 2,321,775
2021-02-01 $23.39 $23.78 $22.99 $23.73 $22.99 1,887,623
2021-01-29 $24.29 $24.50 $23.14 $23.23 $22.50 5,698,918
2021-01-28 $24.69 $25.05 $24.27 $24.31 $23.55 4,021,379
2021-01-27 $24.74 $25.05 $24.44 $24.71 $23.66 2,450,938
2021-01-26 $25.17 $25.35 $24.80 $25.18 $24.11 1,503,045
2021-01-25 $25.05 $25.22 $24.60 $25.03 $23.97 1,708,002
2021-01-22 $25.10 $25.51 $24.93 $25.40 $24.32 2,410,069
2021-01-21 $25.84 $26.11 $25.49 $25.49 $24.41 1,488,748
2021-01-20 $26.01 $26.16 $25.73 $25.87 $24.77 1,704,154
2021-01-19 $25.44 $26.30 $25.37 $26.06 $24.95 2,807,258
2021-01-15 $24.98 $25.36 $24.70 $25.22 $24.15 2,330,508
2021-01-14 $24.66 $25.54 $24.59 $25.38 $24.30 1,867,335
2021-01-13 $24.50 $24.61 $24.18 $24.47 $23.43 1,659,321
2021-01-12 $23.80 $24.88 $23.69 $24.59 $23.55 2,784,772
2021-01-11 $23.07 $23.64 $22.88 $23.54 $22.54 1,404,871
2021-01-08 $23.89 $23.90 $22.88 $23.34 $22.35 2,377,939
2021-01-07 $24.07 $24.10 $23.51 $23.52 $22.52 2,217,179
2021-01-06 $22.96 $24.10 $22.83 $23.74 $22.73 3,259,713
2021-01-05 $22.06 $22.52 $21.87 $22.27 $21.32 2,351,681
2021-01-04 $22.96 $23.15 $22.07 $22.09 $21.15 2,442,602
2020-12-31 $22.40 $23.05 $22.29 $22.94 $21.97 1,807,913
2020-12-30 $22.18 $22.60 $22.18 $22.44 $21.49 1,159,079
2020-12-29 $22.20 $22.40 $22.02 $22.19 $21.25 1,356,641
2020-12-28 $22.11 $22.67 $22.08 $22.09 $21.15 1,527,755
2020-12-24 $21.96 $22.01 $21.59 $21.92 $20.99 546,691
2020-12-23 $21.59 $22.13 $21.56 $21.92 $20.99 1,362,643
2020-12-22 $21.45 $21.77 $21.30 $21.32 $20.41 2,542,008
2020-12-21 $21.48 $21.50 $20.78 $21.36 $20.45 3,184,359
2020-12-18 $22.01 $22.19 $21.28 $21.63 $20.71 6,858,585
2020-12-17 $23.24 $23.99 $21.98 $22.13 $21.19 3,219,685
2020-12-16 $22.80 $22.85 $22.20 $22.27 $21.32 2,694,991
2020-12-15 $22.68 $22.85 $22.22 $22.74 $21.77 2,904,712
2020-12-14 $23.82 $23.82 $22.44 $22.46 $21.51 3,875,729
2020-12-11 $23.32 $23.50 $23.02 $23.27 $22.28 1,939,828
2020-12-10 $23.22 $23.87 $23.13 $23.81 $22.80 1,580,404
2020-12-09 $23.86 $24.03 $23.47 $23.65 $22.65 1,565,162
2020-12-08 $23.41 $23.90 $23.23 $23.57 $22.57 1,717,322
2020-12-07 $24.00 $24.02 $23.47 $23.70 $22.69 1,664,106
2020-12-04 $23.84 $24.33 $23.67 $24.26 $23.23 3,098,253
2020-12-03 $22.79 $23.50 $22.72 $23.41 $22.42 2,301,126
2020-12-02 $22.29 $22.91 $22.25 $22.81 $21.84 2,429,076
2020-12-01 $22.99 $23.07 $22.47 $22.49 $21.54 2,450,800
2020-11-30 $22.86 $23.20 $22.20 $22.23 $21.29 2,098,899
2020-11-27 $23.47 $23.50 $23.08 $23.14 $22.16 765,141
2020-11-25 $23.31 $23.42 $22.89 $23.18 $22.20 1,361,376
2020-11-24 $23.00 $23.83 $22.73 $23.72 $22.71 2,383,109
2020-11-23 $21.88 $22.42 $21.73 $22.40 $21.45 2,184,096
2020-11-20 $21.27 $21.54 $21.09 $21.41 $20.50 2,995,050
2020-11-19 $21.16 $21.47 $20.85 $21.44 $20.53 2,062,459
2020-11-18 $21.50 $22.26 $21.40 $21.40 $20.49 2,894,505
2020-11-17 $21.01 $21.45 $20.54 $21.40 $20.49 1,801,299
2020-11-16 $21.82 $21.88 $21.16 $21.44 $20.53 2,157,417
2020-11-13 $20.30 $20.99 $20.15 $20.88 $19.99 1,886,568
2020-11-12 $20.75 $20.75 $19.41 $19.96 $19.11 3,026,456
2020-11-11 $21.57 $21.57 $20.64 $21.09 $20.19 2,278,666
2020-11-10 $21.21 $21.53 $20.93 $21.49 $20.58 4,039,149
2020-11-09 $19.94 $21.23 $19.94 $20.73 $19.85 6,866,190
2020-11-06 $19.01 $19.15 $17.96 $18.13 $17.36 2,696,973
2020-11-05 $18.23 $19.25 $18.23 $18.88 $18.08 2,203,651
2020-11-04 $18.85 $18.87 $18.05 $18.09 $17.32 3,192,869
2020-11-03 $18.97 $19.58 $18.79 $19.46 $18.63 4,230,375
2020-11-02 $18.11 $18.56 $17.58 $18.51 $17.72 3,584,146
2020-10-30 $16.98 $17.69 $16.95 $17.66 $16.91 3,730,845
2020-10-29 $16.15 $17.11 $15.93 $17.04 $16.32 3,011,842
2020-10-28 $17.80 $17.85 $16.47 $16.57 $15.61 5,891,859
2020-10-27 $19.17 $19.17 $18.25 $18.25 $17.19 2,572,344
2020-10-26 $19.71 $19.76 $18.98 $19.24 $18.12 2,048,519
2020-10-23 $19.85 $20.22 $19.68 $20.02 $18.85 2,293,790
2020-10-22 $18.72 $19.69 $18.58 $19.64 $18.50 1,972,716
2020-10-21 $18.64 $19.00 $18.47 $18.77 $17.68 2,499,844
2020-10-20 $18.76 $19.02 $18.63 $18.68 $17.59 2,115,319
2020-10-19 $18.69 $18.86 $18.42 $18.45 $17.38 1,846,740
2020-10-16 $18.85 $18.96 $18.48 $18.65 $17.56 1,567,365
2020-10-15 $18.25 $18.84 $18.12 $18.81 $17.71 1,429,901
2020-10-14 $18.45 $18.87 $18.44 $18.51 $17.43 1,517,728
2020-10-13 $19.05 $19.05 $18.42 $18.54 $17.46 1,659,050
2020-10-12 $18.83 $19.20 $18.75 $19.11 $18.00 1,454,673
2020-10-09 $19.15 $19.19 $18.69 $18.73 $17.64 1,837,787
2020-10-08 $19.13 $19.26 $18.79 $19.00 $17.89 1,809,837
2020-10-07 $18.50 $19.08 $18.50 $18.90 $17.80 1,876,177
2020-10-06 $18.73 $19.20 $18.12 $18.21 $17.15 3,054,205
2020-10-05 $18.00 $18.55 $17.97 $18.46 $17.39 2,448,833
2020-10-02 $16.63 $17.80 $16.60 $17.68 $16.65 2,303,705
2020-10-01 $17.01 $17.15 $16.66 $17.00 $16.01 1,826,227
2020-09-30 $16.78 $17.00 $16.61 $16.83 $15.85 2,341,618
2020-09-29 $17.07 $17.11 $16.47 $16.69 $15.72 1,665,943
2020-09-28 $16.90 $17.40 $16.75 $17.08 $16.09 1,764,310
2020-09-25 $16.05 $16.53 $16.05 $16.45 $15.49 1,462,650
2020-09-24 $16.32 $16.57 $15.79 $16.23 $15.29 1,969,560
2020-09-23 $16.92 $17.21 $16.30 $16.30 $15.35 2,322,391
2020-09-22 $17.20 $17.47 $16.73 $16.84 $15.86 1,992,524
2020-09-21 $17.76 $17.93 $16.83 $17.12 $16.12 3,521,014
2020-09-18 $18.46 $18.53 $18.09 $18.26 $17.20 6,118,628
2020-09-17 $18.38 $18.70 $18.14 $18.61 $17.53 1,732,976
2020-09-16 $18.26 $19.05 $18.15 $18.65 $17.56 2,122,877
2020-09-15 $18.86 $19.07 $18.07 $18.19 $17.13 2,352,135
2020-09-14 $18.70 $18.97 $18.50 $18.83 $17.73 1,858,160
2020-09-11 $18.41 $18.55 $18.08 $18.44 $17.37 2,229,369
2020-09-10 $18.81 $19.29 $18.32 $18.34 $17.27 3,729,368
2020-09-09 $18.99 $19.07 $18.41 $18.70 $17.61 2,117,061
2020-09-08 $19.60 $19.67 $18.66 $18.77 $17.68 2,965,674
2020-09-04 $18.92 $19.99 $18.71 $19.90 $18.74 4,620,875
2020-09-03 $18.88 $19.43 $18.18 $18.39 $17.32 2,825,617
2020-09-02 $18.57 $18.75 $18.25 $18.68 $17.59 1,362,789
2020-09-01 $18.30 $18.96 $18.19 $18.54 $17.46 1,512,854
2020-08-31 $19.00 $19.00 $18.46 $18.48 $17.40 1,772,565
2020-08-28 $19.05 $19.11 $18.72 $19.01 $17.90 1,318,312
2020-08-27 $18.45 $19.01 $18.45 $18.84 $17.74 1,723,303
2020-08-26 $18.60 $18.72 $18.34 $18.37 $17.30 1,263,624
2020-08-25 $19.00 $19.14 $18.53 $18.65 $17.56 1,498,141
2020-08-24 $17.75 $18.79 $17.62 $18.78 $17.69 2,317,895
2020-08-21 $17.93 $18.22 $17.53 $17.64 $16.61 1,531,274
2020-08-20 $18.00 $18.21 $17.83 $18.00 $16.95 1,469,231
2020-08-19 $18.18 $18.59 $18.04 $18.22 $17.16 1,241,147
2020-08-18 $18.55 $18.70 $18.19 $18.22 $17.16 1,273,320
2020-08-17 $18.95 $19.04 $18.40 $18.53 $17.45 1,677,152
2020-08-14 $18.65 $19.23 $18.54 $19.05 $17.94 1,344,686
2020-08-13 $18.92 $19.23 $18.65 $18.87 $17.77 1,740,566
2020-08-12 $19.80 $19.84 $18.97 $19.22 $18.10 3,130,383
2020-08-11 $19.38 $19.73 $19.24 $19.34 $18.21 3,972,465
2020-08-10 $18.10 $18.80 $18.08 $18.76 $17.67 2,412,177
2020-08-07 $17.02 $17.94 $16.94 $17.93 $16.89 2,128,399
2020-08-06 $17.62 $17.77 $17.12 $17.17 $16.17 1,875,400
2020-08-05 $17.17 $17.90 $17.17 $17.89 $16.85 1,899,282
2020-08-04 $17.00 $17.17 $16.88 $16.93 $15.94 1,966,583
2020-08-03 $17.23 $17.39 $16.99 $17.07 $16.08 3,498,940
2020-07-31 $17.14 $17.26 $16.90 $17.23 $16.23 3,084,194
2020-07-30 $17.41 $17.55 $16.95 $17.16 $16.16 2,969,976
2020-07-29 $18.50 $18.75 $17.65 $18.19 $16.85 3,927,394
2020-07-28 $18.00 $18.30 $17.74 $17.83 $16.52 2,016,442
2020-07-27 $18.00 $18.31 $17.68 $18.10 $16.77 2,204,036
2020-07-24 $18.32 $18.43 $18.05 $18.13 $16.80 2,131,245
2020-07-23 $17.72 $18.39 $17.69 $18.28 $16.93 2,765,529
2020-07-22 $17.54 $17.95 $17.43 $17.87 $16.55 1,800,288
2020-07-21 $17.25 $18.03 $17.25 $17.79 $16.48 2,593,612
2020-07-20 $17.35 $17.42 $16.96 $17.09 $15.83 2,052,788
2020-07-17 $17.57 $17.68 $17.17 $17.49 $16.20 3,333,729
2020-07-16 $17.40 $17.98 $17.07 $17.58 $16.29 2,145,608
2020-07-15 $17.31 $17.63 $16.88 $17.56 $16.27 2,458,562
2020-07-14 $16.74 $17.00 $16.51 $16.89 $15.65 2,864,382
2020-07-13 $16.69 $17.02 $16.36 $16.73 $15.50 2,487,292
2020-07-10 $15.59 $16.50 $15.48 $16.45 $15.24 2,400,841
2020-07-09 $16.39 $16.41 $15.44 $15.48 $14.34 3,117,217
2020-07-08 $16.10 $16.53 $15.96 $16.45 $15.24 1,981,229
2020-07-07 $16.59 $16.74 $16.10 $16.14 $14.95 3,218,569
2020-07-06 $16.69 $16.97 $16.46 $16.88 $15.64 2,360,092
2020-07-02 $16.52 $16.85 $16.06 $16.10 $14.92 2,185,057
2020-07-01 $16.60 $16.71 $15.87 $15.90 $14.73 3,731,855
2020-06-30 $15.84 $16.70 $15.80 $16.59 $15.37 3,108,057
2020-06-29 $15.84 $16.10 $15.51 $16.09 $14.91 2,893,247
2020-06-26 $15.99 $16.10 $15.33 $15.52 $14.38 4,018,409
2020-06-25 $15.33 $16.37 $15.21 $16.35 $15.15 3,315,302
2020-06-24 $16.07 $16.14 $15.47 $15.51 $14.37 3,954,897
2020-06-23 $16.76 $17.04 $16.41 $16.42 $15.21 1,990,772
2020-06-22 $16.42 $16.70 $16.07 $16.41 $15.20 2,436,120
2020-06-19 $17.60 $17.72 $16.47 $16.48 $15.27 13,601,726
2020-06-18 $16.87 $17.49 $16.71 $17.14 $15.88 3,117,281
2020-06-17 $17.47 $17.62 $17.00 $17.02 $15.77 3,373,549
2020-06-16 $18.32 $18.46 $17.27 $17.56 $16.27 3,490,071
2020-06-15 $16.29 $17.46 $15.91 $17.20 $15.93 4,577,597
2020-06-12 $17.07 $17.18 $16.30 $17.08 $15.82 2,751,461
2020-06-11 $16.62 $17.09 $16.07 $16.07 $14.89 4,359,646
2020-06-10 $19.31 $19.32 $18.14 $18.17 $16.83 4,581,637
2020-06-09 $19.19 $19.68 $19.00 $19.44 $18.01 2,783,917
2020-06-08 $19.53 $20.25 $19.18 $20.22 $18.73 4,385,657
2020-06-05 $19.10 $19.45 $18.27 $18.57 $17.20 3,781,758
2020-06-04 $16.79 $17.51 $16.36 $17.46 $16.17 3,410,861
2020-06-03 $16.18 $17.16 $16.06 $16.86 $15.62 4,393,312
2020-06-02 $16.24 $16.58 $15.61 $15.65 $14.50 3,964,294
2020-06-01 $15.12 $16.13 $14.96 $16.06 $14.88 3,796,626
2020-05-29 $15.63 $15.71 $15.04 $15.15 $14.03 13,932,229
2020-05-28 $16.74 $16.82 $15.67 $15.92 $14.75 3,708,348
2020-05-27 $16.85 $17.05 $16.18 $16.56 $15.34 3,231,641
2020-05-26 $15.62 $16.25 $15.38 $15.88 $14.71 4,522,708
2020-05-22 $15.03 $15.10 $14.61 $14.71 $13.63 2,223,429
2020-05-21 $14.50 $15.08 $14.45 $15.06 $13.95 2,490,224
2020-05-20 $14.72 $14.94 $14.53 $14.63 $13.55 2,539,914
2020-05-19 $15.00 $15.09 $14.39 $14.47 $13.41 2,406,490
2020-05-18 $14.87 $15.38 $14.74 $15.11 $14.00 3,323,997
2020-05-15 $13.53 $14.27 $13.29 $13.98 $12.95 4,377,497
2020-05-14 $13.12 $13.90 $12.80 $13.82 $12.80 4,252,234
2020-05-13 $14.31 $14.36 $13.36 $13.54 $12.54 3,213,634
2020-05-12 $15.03 $15.25 $14.55 $14.56 $13.49 2,796,980
2020-05-11 $15.19 $15.24 $14.55 $14.82 $13.73 2,719,039
2020-05-08 $14.92 $15.55 $14.54 $15.52 $14.38 2,922,011
2020-05-07 $14.53 $15.51 $14.53 $14.76 $13.67 2,839,325
2020-05-06 $15.34 $15.62 $14.16 $14.20 $13.15 3,387,745
2020-05-05 $15.30 $15.95 $15.10 $15.18 $14.06 5,902,859
2020-05-04 $16.14 $17.06 $15.79 $17.00 $15.75 3,813,885
2020-05-01 $16.72 $16.78 $16.23 $16.50 $15.29 3,006,793
2020-04-30 $17.50 $17.89 $16.92 $17.45 $16.17 4,047,138
2020-04-29 $17.95 $18.39 $17.72 $18.04 $16.71 5,826,358
2020-04-28 $17.12 $17.66 $16.79 $17.04 $15.79 3,816,554
2020-04-27 $15.49 $16.39 $15.49 $16.22 $15.03 2,356,902
2020-04-24 $14.80 $15.57 $14.62 $15.35 $14.22 4,519,318
2020-04-23 $14.85 $15.39 $14.76 $14.83 $13.49 2,892,693
2020-04-22 $14.83 $15.17 $14.48 $14.63 $13.31 2,564,315
2020-04-21 $14.47 $14.96 $14.20 $14.39 $13.09 2,150,466
2020-04-20 $14.97 $15.46 $14.71 $15.15 $13.78 2,630,809
2020-04-17 $15.29 $15.84 $15.17 $15.51 $14.11 2,470,206
2020-04-16 $14.76 $15.04 $14.30 $14.52 $13.21 2,488,408
2020-04-15 $15.29 $15.54 $14.72 $14.96 $13.61 2,902,407
2020-04-14 $16.16 $16.86 $15.73 $16.36 $14.88 3,509,898
2020-04-13 $15.50 $15.88 $14.59 $15.75 $14.32 3,212,938
2020-04-09 $15.87 $16.93 $15.34 $15.58 $14.17 5,661,751
2020-04-08 $14.46 $15.40 $14.30 $15.21 $13.83 3,981,072
2020-04-07 $15.56 $16.15 $14.13 $14.22 $12.93 4,506,574
2020-04-06 $14.80 $15.00 $13.86 $14.23 $12.94 2,464,388
2020-04-03 $12.95 $13.69 $12.95 $13.46 $12.24 3,381,091
2020-04-02 $12.89 $14.11 $12.60 $12.96 $11.79 3,040,856
2020-04-01 $13.98 $14.00 $13.06 $13.10 $11.91 2,347,790
2020-03-31 $15.76 $16.19 $14.80 $15.01 $13.65 2,383,706
2020-03-30 $16.01 $16.19 $14.79 $15.94 $14.50 2,780,244
2020-03-27 $14.89 $17.06 $14.20 $15.97 $14.52 4,305,577
2020-03-26 $14.94 $16.48 $14.59 $15.88 $14.44 3,682,130
2020-03-25 $13.66 $15.88 $13.07 $14.63 $13.31 4,395,346
2020-03-24 $11.71 $13.48 $11.34 $13.10 $11.91 5,285,356
2020-03-23 $10.62 $10.70 $9.58 $10.38 $9.44 3,879,613
2020-03-20 $11.00 $11.99 $10.34 $10.56 $9.60 4,658,100
2020-03-19 $11.51 $12.26 $10.50 $10.82 $9.84 4,401,117
2020-03-18 $12.31 $12.81 $11.43 $11.80 $10.73 4,323,095
2020-03-17 $12.78 $13.50 $11.57 $13.44 $12.22 4,339,412
2020-03-16 $13.10 $13.37 $12.38 $12.45 $11.32 4,504,811
2020-03-13 $15.09 $15.51 $13.84 $15.51 $14.11 6,192,735
2020-03-12 $15.80 $16.40 $13.56 $13.57 $12.34 4,936,671
2020-03-11 $17.81 $18.24 $16.77 $17.48 $15.90 4,259,150
2020-03-10 $18.30 $18.45 $16.69 $18.43 $16.76 3,900,596
2020-03-09 $18.51 $19.24 $16.55 $17.14 $15.59 3,980,850
2020-03-06 $20.29 $21.38 $20.20 $20.65 $18.78 3,461,730
2020-03-05 $22.12 $22.12 $21.25 $21.53 $19.58 2,596,941
2020-03-04 $23.36 $23.39 $22.25 $23.11 $21.02 3,054,262
2020-03-03 $24.91 $25.60 $22.76 $22.79 $20.73 3,631,571
2020-03-02 $23.51 $25.08 $23.04 $25.04 $22.77 3,963,063
2020-02-28 $23.00 $23.56 $22.61 $23.31 $21.20 4,507,707
2020-02-27 $24.52 $24.97 $23.55 $23.92 $21.76 3,479,128
2020-02-26 $25.86 $25.94 $25.24 $25.26 $22.97 2,873,239
2020-02-25 $27.65 $27.69 $25.51 $25.60 $23.28 2,596,495
2020-02-24 $28.97 $28.99 $27.58 $27.59 $25.09 2,354,813
2020-02-21 $29.83 $30.06 $29.36 $29.97 $27.26 1,328,531
2020-02-20 $29.55 $30.39 $29.55 $30.12 $27.39 1,702,423
2020-02-19 $29.70 $29.86 $29.56 $29.70 $27.01 1,592,728
2020-02-18 $29.83 $30.19 $29.44 $29.63 $26.95 1,482,605
2020-02-14 $30.14 $30.18 $29.84 $30.01 $27.29 1,438,637
2020-02-13 $30.05 $30.23 $29.88 $30.18 $27.45 1,935,922
2020-02-12 $30.00 $30.42 $29.90 $30.19 $27.46 2,564,804
2020-02-11 $29.49 $29.95 $29.45 $29.65 $26.97 1,524,639
2020-02-10 $29.33 $29.43 $29.00 $29.35 $26.69 1,634,264
2020-02-07 $29.02 $29.54 $28.99 $29.46 $26.79 2,025,131
2020-02-06 $30.52 $30.57 $29.24 $29.45 $26.79 2,227,600
2020-02-05 $29.49 $30.21 $28.50 $30.21 $27.48 3,238,792
2020-02-04 $27.65 $27.85 $27.38 $27.65 $25.15 2,891,102
2020-02-03 $26.84 $27.33 $26.78 $27.03 $24.58 1,848,161
2020-01-31 $27.06 $27.21 $26.42 $26.69 $24.27 3,409,138
2020-01-30 $27.00 $27.48 $26.72 $27.46 $24.98 2,547,397
2020-01-29 $27.45 $27.95 $27.40 $27.54 $24.79 1,639,371
2020-01-28 $27.34 $27.81 $27.19 $27.34 $24.61 1,541,957
2020-01-27 $27.38 $27.57 $26.97 $27.05 $24.35 1,821,396
2020-01-24 $28.70 $28.70 $27.76 $28.10 $25.29 1,609,293
2020-01-23 $28.50 $28.78 $27.80 $28.67 $25.81 1,732,352
2020-01-22 $28.91 $29.02 $28.53 $28.67 $25.81 1,101,702
2020-01-21 $29.16 $29.16 $28.58 $28.83 $25.95 3,084,037
2020-01-17 $29.23 $29.63 $29.21 $29.37 $26.44 1,457,616
2020-01-16 $28.82 $29.18 $28.78 $29.14 $26.23 1,477,275
2020-01-15 $28.51 $28.77 $28.40 $28.57 $25.72 1,126,577
2020-01-14 $29.09 $29.11 $28.78 $28.85 $25.97 1,602,262
2020-01-13 $28.81 $29.09 $28.64 $29.03 $26.13 1,398,782
2020-01-10 $28.87 $29.21 $28.63 $28.72 $25.85 1,480,634
2020-01-09 $29.18 $29.18 $28.74 $28.87 $25.99 1,426,431
2020-01-08 $28.72 $29.12 $28.69 $28.91 $26.02 1,689,126
2020-01-07 $28.56 $28.89 $28.38 $28.66 $25.80 1,767,862
2020-01-06 $28.75 $28.88 $28.53 $28.69 $25.83 2,356,008
2020-01-03 $29.18 $29.28 $28.74 $29.06 $26.16 1,862,584
2020-01-02 $29.37 $29.67 $29.14 $29.64 $26.68 2,168,599
2019-12-31 $28.70 $29.25 $28.70 $29.16 $26.25 1,330,973
2019-12-30 $28.96 $29.03 $28.70 $28.75 $25.88 1,047,202
2019-12-27 $29.20 $29.20 $28.80 $28.84 $25.96 1,452,071
2019-12-26 $29.16 $29.36 $29.01 $29.09 $26.19 852,308
2019-12-24 $29.46 $29.50 $29.07 $29.18 $26.27 461,646
2019-12-23 $29.43 $29.60 $29.24 $29.42 $26.48 1,309,076
2019-12-20 $29.50 $29.80 $29.32 $29.41 $26.47 4,345,230
2019-12-19 $29.62 $29.63 $29.12 $29.34 $26.41 3,184,714
2019-12-18 $30.50 $30.55 $29.56 $29.62 $26.66 3,454,592
2019-12-17 $30.30 $30.78 $30.11 $30.51 $27.46 2,766,693
2019-12-16 $30.70 $30.90 $30.32 $30.39 $27.36 2,524,844
2019-12-13 $31.10 $31.32 $30.31 $30.34 $27.31 1,687,230
2019-12-12 $30.43 $31.25 $30.25 $31.01 $27.91 2,610,066
2019-12-11 $29.94 $30.31 $29.77 $30.19 $27.18 2,699,912
2019-12-10 $29.54 $30.06 $29.43 $29.95 $26.96 3,201,765
2019-12-09 $29.28 $29.73 $29.08 $29.61 $26.65 1,902,690
2019-12-06 $29.41 $29.54 $28.97 $29.27 $26.35 4,271,406
2019-12-05 $29.23 $29.33 $28.77 $28.88 $26.00 1,918,380
2019-12-04 $28.84 $29.35 $28.81 $29.00 $26.10 2,185,023
2019-12-03 $29.90 $29.90 $28.92 $28.94 $26.05 2,316,186
2019-12-02 $30.87 $31.23 $30.46 $30.48 $27.44 1,455,343
2019-11-29 $30.65 $31.11 $30.54 $30.74 $27.67 946,914
2019-11-27 $30.50 $30.90 $30.34 $30.65 $27.59 1,739,313
2019-11-26 $30.22 $30.22 $29.84 $30.14 $27.13 1,798,935
2019-11-25 $30.16 $30.45 $29.96 $30.28 $27.26 1,435,674
2019-11-22 $30.00 $30.50 $29.94 $30.21 $27.19 1,660,992
2019-11-21 $29.79 $30.12 $29.59 $29.96 $26.97 1,583,979
2019-11-20 $29.04 $29.66 $28.79 $29.57 $26.62 1,956,625
2019-11-19 $29.38 $29.78 $29.24 $29.27 $26.35 1,871,555
2019-11-18 $29.51 $29.70 $28.88 $29.24 $26.32 3,046,942
2019-11-15 $29.81 $29.91 $29.53 $29.70 $26.74 1,599,423
2019-11-14 $29.53 $29.79 $29.41 $29.62 $26.66 1,220,777
2019-11-13 $29.82 $29.84 $29.53 $29.60 $26.65 2,064,381
2019-11-12 $29.82 $30.25 $29.58 $30.16 $27.15 1,340,414
2019-11-11 $29.58 $29.91 $29.49 $29.84 $26.86 826,475
2019-11-08 $29.75 $30.01 $29.16 $30.00 $27.01 1,210,538
2019-11-07 $29.82 $30.33 $29.69 $29.76 $26.79 1,109,157
2019-11-06 $29.87 $30.00 $29.44 $29.49 $26.55 2,206,664
2019-11-05 $29.52 $30.38 $29.45 $29.93 $26.94 1,642,445
2019-11-04 $28.98 $29.38 $28.84 $29.33 $26.40 1,468,960
2019-11-01 $27.88 $28.64 $27.85 $28.64 $25.78 2,540,917
2019-10-31 $27.35 $28.00 $27.00 $27.54 $24.79 1,756,123
2019-10-30 $28.27 $28.49 $27.09 $27.46 $24.72 2,008,008
2019-10-29 $28.42 $28.88 $28.41 $28.70 $25.83 1,182,382
2019-10-28 $28.63 $29.00 $28.55 $28.60 $25.74 1,251,126
2019-10-25 $28.36 $28.64 $28.34 $28.49 $25.65 1,198,190
2019-10-24 $29.29 $29.46 $28.42 $28.75 $25.62 1,343,756
2019-10-23 $28.80 $29.32 $28.65 $29.27 $26.09 1,106,058
2019-10-22 $28.80 $29.10 $28.50 $28.96 $25.81 1,005,946
2019-10-21 $28.66 $28.98 $28.60 $28.89 $25.75 1,195,360
2019-10-18 $28.12 $28.47 $28.12 $28.27 $25.20 1,534,809
2019-10-17 $28.41 $28.50 $27.91 $28.05 $25.00 1,128,338
2019-10-16 $28.72 $28.92 $28.12 $28.13 $25.07 1,688,295
2019-10-15 $28.42 $28.93 $28.23 $28.56 $25.45 1,153,028
2019-10-14 $27.96 $28.41 $27.81 $28.31 $25.23 669,002
2019-10-11 $28.19 $28.76 $28.19 $28.29 $25.21 1,697,126
2019-10-10 $27.45 $28.00 $27.37 $27.54 $24.55 1,512,357
2019-10-09 $27.03 $27.37 $26.88 $27.13 $24.18 1,371,111
2019-10-08 $26.80 $26.82 $26.42 $26.64 $23.74 2,000,828
2019-10-07 $27.14 $27.52 $27.02 $27.29 $24.32 2,825,943
2019-10-04 $26.58 $27.25 $26.48 $27.25 $24.29 1,464,691
2019-10-03 $26.77 $26.88 $26.13 $26.61 $23.72 2,476,504
2019-10-02 $27.81 $28.01 $26.89 $26.96 $24.03 1,529,673
2019-10-01 $30.00 $30.03 $28.20 $28.21 $25.14 1,348,332
2019-09-30 $29.73 $29.76 $29.41 $29.72 $26.49 1,762,627
2019-09-27 $29.62 $29.94 $29.37 $29.60 $26.38 1,009,735
2019-09-26 $29.26 $29.40 $28.94 $29.31 $26.12 1,588,004
2019-09-25 $29.45 $29.76 $29.29 $29.29 $26.10 1,906,572
2019-09-24 $29.65 $29.88 $29.23 $29.48 $26.27 2,139,430
2019-09-23 $29.13 $29.86 $29.04 $29.62 $26.40 1,195,275
2019-09-20 $29.65 $30.18 $29.43 $29.45 $26.25 2,967,036
2019-09-19 $29.65 $29.97 $29.52 $29.56 $26.35 1,650,179
2019-09-18 $29.32 $29.82 $29.14 $29.66 $26.43 1,521,389
2019-09-17 $29.44 $29.61 $29.19 $29.54 $26.33 1,265,076
2019-09-16 $29.42 $29.83 $29.34 $29.73 $26.50 1,651,349
2019-09-13 $29.74 $30.21 $29.47 $29.77 $26.53 2,808,824
2019-09-12 $28.90 $29.48 $28.33 $29.32 $26.13 2,291,989
2019-09-11 $28.54 $29.29 $28.07 $29.29 $26.10 2,322,786
2019-09-10 $27.87 $28.67 $27.87 $28.61 $25.50 3,295,418
2019-09-09 $26.75 $27.74 $26.68 $27.67 $24.66 3,196,949
2019-09-06 $26.27 $26.82 $26.04 $26.48 $23.60 2,582,594
2019-09-05 $25.77 $26.55 $25.77 $26.28 $23.42 2,176,919
2019-09-04 $25.63 $25.68 $25.22 $25.33 $22.58 2,291,001
2019-09-03 $25.12 $25.38 $24.71 $25.30 $22.55 3,892,454
2019-08-30 $25.69 $25.70 $25.28 $25.41 $22.65 3,344,476
2019-08-29 $25.40 $25.49 $25.17 $25.40 $22.64 2,111,853
2019-08-28 $24.92 $25.37 $24.89 $25.06 $22.33 3,466,098
2019-08-27 $26.46 $26.52 $25.03 $25.16 $22.42 3,587,765
2019-08-26 $26.48 $26.57 $26.09 $26.29 $23.43 1,492,542
2019-08-23 $26.48 $26.82 $25.98 $26.11 $23.27 3,942,010
2019-08-22 $26.86 $27.12 $26.71 $26.75 $23.84 1,408,656
2019-08-21 $26.59 $26.75 $26.41 $26.65 $23.75 937,118
2019-08-20 $26.77 $26.81 $26.32 $26.36 $23.49 1,197,353
2019-08-19 $27.20 $27.30 $26.94 $26.96 $24.03 1,579,045
2019-08-16 $26.04 $26.76 $25.98 $26.69 $23.79 1,654,922
2019-08-15 $26.47 $26.59 $25.69 $25.76 $22.96 2,146,990
2019-08-14 $27.13 $27.29 $26.40 $26.46 $23.58 1,741,488
2019-08-13 $27.36 $28.39 $27.20 $27.93 $24.89 2,458,561
2019-08-12 $27.89 $28.01 $27.34 $27.44 $24.46 1,774,659
2019-08-09 $28.76 $28.87 $28.22 $28.32 $25.24 1,650,829
2019-08-08 $28.44 $28.96 $28.35 $28.91 $25.77 1,661,387
2019-08-07 $27.90 $28.20 $27.42 $28.13 $25.07 2,374,827
2019-08-06 $28.85 $28.96 $28.19 $28.65 $25.53 3,083,234
2019-08-05 $28.94 $29.20 $28.44 $28.69 $25.57 1,953,543
2019-08-02 $29.79 $30.07 $29.49 $29.69 $26.46 1,744,885
2019-08-01 $31.97 $31.97 $29.66 $29.91 $26.66 3,420,961
2019-07-31 $33.00 $33.20 $31.58 $31.95 $28.48 2,350,516
2019-07-30 $32.25 $32.80 $31.98 $32.80 $29.23 1,291,250
2019-07-29 $32.83 $32.95 $32.33 $32.50 $28.97 1,216,098
2019-07-26 $32.58 $33.07 $32.31 $32.98 $29.39 1,438,622
2019-07-25 $33.11 $33.11 $32.64 $32.81 $28.99 2,279,223
2019-07-24 $32.96 $33.32 $32.92 $33.13 $29.27 1,823,538
2019-07-23 $32.57 $33.07 $32.48 $33.03 $29.19 2,579,954
2019-07-22 $32.96 $33.05 $32.38 $32.44 $28.66 1,329,541
2019-07-19 $32.90 $33.35 $32.76 $32.95 $29.12 3,058,593
2019-07-18 $32.71 $32.93 $32.62 $32.78 $28.97 2,336,347
2019-07-17 $32.90 $32.99 $32.50 $32.67 $28.87 1,589,139
2019-07-16 $32.82 $33.20 $32.73 $32.96 $29.12 3,235,709
2019-07-15 $33.25 $33.25 $32.36 $32.72 $28.91 2,705,949
2019-07-12 $32.85 $33.12 $32.64 $33.08 $29.23 1,715,533
2019-07-11 $32.85 $32.88 $32.34 $32.65 $28.85 2,863,269
2019-07-10 $32.93 $33.74 $32.67 $32.87 $29.04 3,123,129
2019-07-09 $34.11 $34.57 $34.11 $34.55 $30.53 1,335,766
2019-07-08 $34.35 $34.74 $34.20 $34.39 $30.39 857,087
2019-07-05 $34.53 $35.09 $34.43 $34.60 $30.57 1,347,743
2019-07-03 $34.00 $34.59 $34.00 $34.48 $30.47 576,576
2019-07-02 $34.42 $34.46 $33.77 $33.99 $30.03 1,820,724
2019-07-01 $34.04 $34.49 $33.96 $34.42 $30.41 2,110,169
2019-06-28 $33.24 $33.65 $33.17 $33.55 $29.65 2,864,794
2019-06-27 $32.69 $33.06 $32.58 $32.90 $29.07 2,053,624
2019-06-26 $32.62 $33.03 $32.43 $32.49 $28.71 1,414,192
2019-06-25 $32.28 $32.64 $32.11 $32.43 $28.66 1,946,602
2019-06-24 $32.39 $32.68 $32.20 $32.32 $28.56 1,593,016
2019-06-21 $32.84 $32.96 $32.32 $32.40 $28.63 2,381,482
2019-06-20 $32.94 $33.06 $31.85 $32.79 $28.97 2,856,474
2019-06-19 $33.32 $33.61 $32.48 $32.57 $28.78 1,801,640
2019-06-18 $32.29 $33.47 $32.23 $33.08 $29.23 2,621,467
2019-06-17 $33.01 $33.27 $32.34 $32.40 $28.63 1,086,038
2019-06-14 $33.19 $33.19 $32.58 $33.05 $29.20 1,100,558
2019-06-13 $32.98 $33.39 $32.98 $33.16 $29.30 2,051,145
2019-06-12 $33.36 $33.51 $32.67 $32.93 $29.10 1,691,454
2019-06-11 $33.77 $34.04 $33.42 $33.48 $29.58 1,072,770
2019-06-10 $33.65 $34.07 $33.29 $33.37 $29.49 1,579,006
2019-06-07 $33.62 $33.89 $33.46 $33.51 $29.61 1,323,566
2019-06-06 $33.22 $33.81 $32.92 $33.73 $29.80 2,310,677
2019-06-05 $33.14 $33.27 $32.48 $33.04 $29.19 1,713,054
2019-06-04 $32.82 $33.36 $32.56 $33.09 $29.24 1,626,337
2019-06-03 $31.46 $32.32 $31.43 $32.25 $28.50 2,627,228
2019-05-31 $32.05 $32.15 $31.38 $31.49 $27.83 1,906,974
2019-05-30 $33.08 $33.52 $32.43 $32.61 $28.81 1,132,718
2019-05-29 $32.81 $33.00 $32.39 $32.99 $29.15 1,955,863
2019-05-28 $33.80 $33.90 $33.09 $33.12 $29.27 1,786,229
2019-05-24 $33.49 $34.05 $33.31 $33.99 $30.03 1,778,458
2019-05-23 $34.17 $34.18 $32.97 $33.28 $29.41 2,461,953
2019-05-22 $34.96 $35.05 $34.58 $34.58 $30.56 1,497,588
2019-05-21 $35.00 $35.48 $34.86 $35.31 $31.20 1,235,504
2019-05-20 $34.67 $34.99 $34.54 $34.76 $30.71 1,603,271
2019-05-17 $34.66 $35.26 $34.66 $34.79 $30.74 1,287,816
2019-05-16 $34.96 $35.59 $34.89 $35.17 $31.08 1,398,503
2019-05-15 $34.84 $35.11 $34.43 $34.83 $30.78 1,401,852
2019-05-14 $34.66 $35.55 $34.59 $35.32 $31.21 1,824,756
2019-05-13 $35.42 $35.62 $34.49 $34.58 $30.56 2,411,603
2019-05-10 $35.65 $36.29 $35.40 $36.22 $32.00 994,823
2019-05-09 $35.25 $35.89 $35.12 $35.80 $31.63 1,492,815
2019-05-08 $35.44 $36.06 $35.34 $35.67 $31.52 2,060,403
2019-05-07 $36.31 $36.50 $35.60 $35.64 $31.49 2,976,191
2019-05-06 $36.39 $36.84 $35.88 $36.62 $32.36 2,506,236
2019-05-03 $36.69 $36.94 $36.51 $36.81 $32.53 1,337,652
2019-05-02 $36.55 $37.15 $36.07 $36.53 $32.28 2,847,528
2019-05-01 $36.81 $37.81 $36.05 $36.33 $32.10 3,256,807
2019-04-30 $36.95 $37.01 $36.45 $36.92 $32.62 1,918,286
2019-04-29 $36.70 $37.11 $36.43 $36.96 $32.66 2,881,672
2019-04-26 $36.36 $36.68 $36.10 $36.58 $32.32 1,057,387
2019-04-25 $36.01 $36.68 $35.45 $36.46 $31.99 2,067,225
2019-04-24 $36.75 $37.05 $36.18 $36.25 $31.81 1,893,104
2019-04-23 $36.39 $37.28 $36.30 $36.96 $32.43 1,837,966
2019-04-22 $36.47 $37.09 $36.11 $36.36 $31.90 2,287,789
2019-04-18 $37.35 $37.60 $36.57 $36.58 $32.09 2,659,192
2019-04-17 $37.71 $38.00 $37.41 $37.42 $32.83 3,209,373
2019-04-16 $37.15 $37.57 $37.00 $37.54 $32.94 1,736,958
2019-04-15 $37.07 $37.73 $36.85 $36.94 $32.41 3,436,996
2019-04-12 $36.83 $37.38 $36.60 $37.08 $32.53 2,896,345
2019-04-11 $35.60 $36.71 $35.50 $36.32 $31.87 3,055,761
2019-04-10 $34.74 $35.50 $34.71 $35.38 $31.04 1,573,192
2019-04-09 $35.01 $35.10 $34.58 $34.71 $30.45 1,695,790
2019-04-08 $34.84 $35.30 $34.71 $35.26 $30.94 1,453,914
2019-04-05 $34.95 $35.28 $34.76 $34.94 $30.66 2,642,284
2019-04-04 $34.64 $35.17 $34.54 $34.82 $30.55 1,567,545
2019-04-03 $34.60 $34.93 $34.40 $34.62 $30.37 2,370,067
2019-04-02 $34.75 $35.07 $34.15 $34.20 $30.01 2,103,404
2019-04-01 $34.02 $34.81 $34.02 $34.75 $30.49 2,037,169
2019-03-29 $33.96 $34.00 $33.62 $33.83 $29.68 2,060,474
2019-03-28 $33.70 $33.87 $33.10 $33.56 $29.44 2,101,596
2019-03-27 $33.77 $34.05 $33.43 $33.62 $29.50 1,196,614
2019-03-26 $33.66 $33.92 $33.39 $33.73 $29.59 1,549,062
2019-03-25 $33.43 $33.74 $33.06 $33.28 $29.20 1,739,527
2019-03-22 $34.12 $34.28 $33.06 $33.37 $29.28 2,178,989
2019-03-21 $34.40 $34.78 $33.78 $34.62 $30.37 1,952,174
2019-03-20 $36.23 $36.33 $34.52 $34.54 $30.30 3,100,365
2019-03-19 $37.06 $37.19 $36.22 $36.28 $31.83 2,371,488
2019-03-18 $36.56 $37.06 $36.43 $36.77 $32.26 2,061,436
2019-03-15 $36.08 $36.69 $36.08 $36.38 $31.92 3,618,191
2019-03-14 $36.15 $36.36 $36.03 $36.18 $31.74 1,547,394
2019-03-13 $36.43 $36.52 $36.10 $36.15 $31.72 2,029,514
2019-03-12 $36.22 $36.48 $36.06 $36.16 $31.73 1,843,443
2019-03-11 $36.22 $36.39 $35.94 $36.13 $31.70 1,541,170
2019-03-08 $35.67 $36.05 $35.50 $36.03 $31.61 1,225,874
2019-03-07 $36.06 $36.13 $35.49 $36.08 $31.66 1,611,010
2019-03-06 $36.94 $37.18 $36.24 $36.29 $31.84 1,557,751
2019-03-05 $37.15 $37.27 $36.48 $37.07 $32.52 1,636,544
2019-03-04 $37.72 $37.92 $36.96 $37.17 $32.61 2,547,297
2019-03-01 $37.78 $38.29 $37.38 $37.67 $33.05 1,314,044
2019-02-28 $37.34 $37.60 $37.18 $37.36 $32.78 2,095,015
2019-02-27 $37.34 $37.55 $37.25 $37.43 $32.84 1,414,805
2019-02-26 $37.32 $38.00 $37.31 $37.46 $32.87 1,538,229
2019-02-25 $37.60 $37.89 $37.26 $37.44 $32.85 1,671,655
2019-02-22 $37.23 $37.46 $37.02 $37.27 $32.70 1,053,860
2019-02-21 $37.37 $37.63 $36.91 $37.10 $32.55 1,270,232
2019-02-20 $36.76 $37.36 $36.60 $37.31 $32.74 1,875,011
2019-02-19 $36.18 $36.94 $36.12 $36.73 $32.23 1,573,423
2019-02-15 $35.83 $36.33 $35.74 $36.32 $31.87 1,359,989
2019-02-14 $35.34 $35.70 $35.14 $35.39 $31.05 1,178,505
2019-02-13 $36.26 $36.50 $35.83 $35.84 $31.45 1,649,253
2019-02-12 $35.55 $36.29 $35.43 $36.03 $31.61 1,922,523
2019-02-11 $35.23 $35.36 $34.77 $35.12 $30.81 1,945,346
2019-02-08 $34.98 $35.43 $34.17 $35.07 $30.77 1,549,931
2019-02-07 $36.14 $36.24 $34.69 $35.29 $30.96 2,370,497
2019-02-06 $35.22 $36.91 $33.97 $36.51 $32.03 4,484,427
2019-02-05 $34.84 $34.91 $34.39 $34.69 $30.44 2,308,184
2019-02-04 $34.80 $34.86 $34.48 $34.75 $30.49 3,286,929
2019-02-01 $34.86 $35.04 $34.52 $34.82 $30.55 2,021,697
2019-01-31 $33.65 $34.82 $33.58 $34.76 $30.50 4,547,856
2019-01-30 $33.92 $34.17 $33.23 $33.92 $29.76 2,853,749
2019-01-29 $34.12 $34.26 $33.78 $33.83 $29.68 1,201,782
2019-01-28 $34.06 $34.39 $33.87 $34.20 $30.01 903,223
2019-01-25 $34.38 $34.57 $34.11 $34.37 $30.16 1,409,572
2019-01-24 $33.85 $34.46 $33.72 $34.19 $29.77 1,080,851
2019-01-23 $34.17 $34.34 $33.61 $33.93 $29.55 1,296,559
2019-01-22 $34.23 $34.35 $33.87 $34.00 $29.61 1,266,937
2019-01-18 $33.84 $34.55 $33.68 $34.45 $30.00 2,555,913
2019-01-17 $33.01 $33.76 $32.73 $33.62 $29.28 1,243,561
2019-01-16 $32.82 $33.49 $32.68 $33.24 $28.95 1,080,403
2019-01-15 $32.55 $32.64 $32.09 $32.56 $28.35 1,217,440
2019-01-14 $32.08 $32.79 $32.02 $32.53 $28.33 1,332,749
2019-01-11 $31.93 $32.60 $31.70 $32.37 $28.19 1,746,856
2019-01-10 $32.22 $32.41 $31.87 $32.20 $28.04 1,677,763
2019-01-09 $31.75 $32.38 $31.52 $32.30 $28.13 1,519,075
2019-01-08 $31.79 $32.09 $31.12 $31.61 $27.53 2,285,264
2019-01-07 $31.19 $31.73 $30.77 $31.43 $27.37 1,456,256
2019-01-04 $30.54 $31.40 $30.53 $31.34 $27.29 2,171,063
2019-01-03 $29.90 $30.61 $29.61 $29.88 $26.02 2,331,233
2019-01-02 $28.73 $30.33 $28.73 $30.05 $26.17 3,202,145
2018-12-31 $29.14 $29.47 $29.01 $29.38 $25.58 1,434,376
2018-12-28 $29.23 $29.34 $28.73 $29.00 $25.25 2,218,608
2018-12-27 $28.16 $29.05 $27.79 $29.04 $25.29 2,405,080
2018-12-26 $27.24 $28.80 $26.77 $28.76 $25.04 2,129,745
2018-12-24 $27.74 $28.07 $27.21 $27.24 $23.72 1,099,064
2018-12-21 $28.37 $28.92 $28.07 $28.13 $24.50 4,465,808
2018-12-20 $28.69 $28.90 $28.02 $28.36 $24.70 3,887,230
2018-12-19 $28.98 $29.90 $28.52 $28.81 $25.09 3,094,749
2018-12-18 $29.47 $30.16 $28.98 $29.12 $25.36 3,234,287
2018-12-17 $29.40 $30.10 $29.04 $29.26 $25.48 2,663,287
2018-12-14 $30.10 $30.60 $29.22 $29.69 $25.85 2,752,814
2018-12-13 $30.32 $30.67 $30.13 $30.35 $26.43 3,423,499
2018-12-12 $31.01 $31.21 $30.10 $30.27 $26.36 2,865,040
2018-12-11 $31.38 $31.73 $29.96 $30.31 $26.39 3,352,598
2018-12-10 $32.04 $32.16 $30.73 $31.06 $27.05 2,980,415
2018-12-07 $32.43 $33.24 $32.04 $32.25 $28.08 3,342,223
2018-12-06 $32.86 $32.89 $31.43 $32.43 $28.24 3,690,693
2018-12-04 $35.70 $35.77 $33.51 $33.61 $29.27 3,365,424
2018-12-03 $36.60 $36.84 $35.67 $35.82 $31.19 2,344,266
2018-11-30 $36.21 $36.52 $35.70 $35.91 $31.27 2,887,240
2018-11-29 $36.02 $36.69 $36.02 $36.39 $31.69 1,659,218
2018-11-28 $35.69 $36.61 $35.55 $36.61 $31.88 2,130,210
2018-11-27 $35.89 $36.30 $35.64 $35.78 $31.16 1,923,315
2018-11-26 $36.11 $36.50 $35.82 $36.15 $31.48 1,820,655
2018-11-23 $35.03 $35.87 $34.95 $35.46 $30.88 1,075,178
2018-11-21 $34.94 $36.00 $34.77 $35.48 $30.90 1,691,677
2018-11-20 $34.97 $35.34 $34.32 $34.76 $30.27 2,457,653
2018-11-19 $36.08 $36.30 $35.19 $35.41 $30.83 2,880,720
2018-11-16 $36.62 $36.87 $36.04 $36.11 $31.44 2,091,190
2018-11-15 $36.50 $37.10 $36.00 $37.03 $32.25 1,972,539
2018-11-14 $38.45 $38.45 $36.59 $37.02 $32.24 2,245,749
2018-11-13 $37.28 $38.84 $37.24 $38.01 $33.10 3,363,485
2018-11-12 $37.60 $37.87 $36.94 $37.02 $32.24 2,007,896
2018-11-09 $37.81 $38.19 $37.27 $37.71 $32.84 2,286,117
2018-11-08 $37.45 $38.51 $37.45 $38.15 $33.22 2,718,901
2018-11-07 $37.51 $38.27 $37.31 $38.05 $33.13 2,150,692
2018-11-06 $37.32 $37.69 $37.12 $37.27 $32.45 1,688,988
2018-11-05 $37.13 $37.81 $37.13 $37.39 $32.56 2,468,314
2018-11-02 $37.52 $38.14 $36.93 $37.17 $32.37 2,256,124
2018-11-01 $36.57 $37.01 $36.20 $36.95 $32.18 2,243,505
2018-10-31 $36.77 $37.35 $36.24 $36.26 $31.58 3,741,439
2018-10-30 $35.09 $36.38 $34.89 $36.25 $31.57 4,730,495
2018-10-29 $35.07 $35.89 $34.39 $34.85 $30.35 3,570,746
2018-10-26 $34.22 $35.08 $33.82 $34.51 $30.05 2,758,025
2018-10-25 $34.81 $35.41 $33.27 $34.88 $30.15 3,505,493
2018-10-24 $36.03 $36.29 $33.88 $34.00 $29.39 2,557,165
2018-10-23 $36.31 $36.45 $35.43 $36.23 $31.31 2,281,930
2018-10-22 $37.80 $37.85 $36.97 $37.08 $32.05 2,148,032
2018-10-19 $36.90 $38.08 $36.67 $37.65 $32.54 2,780,111
2018-10-18 $37.91 $38.26 $36.97 $37.19 $32.14 2,601,117
2018-10-17 $37.64 $38.42 $37.37 $37.99 $32.83 1,820,438
2018-10-16 $37.29 $37.68 $36.78 $37.65 $32.54 1,974,947
2018-10-15 $37.23 $37.63 $37.00 $37.03 $32.00 1,513,534
2018-10-12 $37.63 $37.92 $36.51 $37.32 $32.26 3,507,445
2018-10-11 $38.96 $38.98 $36.88 $36.91 $31.90 2,964,486
2018-10-10 $39.79 $40.30 $39.00 $39.00 $33.71 2,746,273
2018-10-09 $39.96 $40.11 $39.37 $39.81 $34.41 2,090,597
2018-10-08 $39.45 $40.63 $39.10 $40.23 $34.77 1,943,572
2018-10-05 $39.79 $40.44 $39.24 $39.42 $34.07 3,171,244
2018-10-04 $39.66 $40.27 $39.60 $39.76 $34.36 3,337,225
2018-10-03 $39.72 $39.96 $39.15 $39.52 $34.16 3,134,687
2018-10-02 $39.19 $39.74 $38.78 $39.40 $34.05 2,112,675
2018-10-01 $39.32 $40.02 $38.94 $39.23 $33.91 1,706,574
2018-09-28 $38.91 $39.21 $38.32 $39.07 $33.77 2,863,504
2018-09-27 $39.11 $39.68 $38.95 $39.14 $33.83 2,950,918
2018-09-26 $39.53 $39.82 $38.71 $38.85 $33.58 2,164,928
2018-09-25 $40.02 $40.42 $39.46 $39.48 $34.12 3,280,483
2018-09-24 $40.49 $40.76 $39.56 $39.83 $34.42 3,070,266
2018-09-21 $39.66 $40.59 $39.48 $40.51 $35.01 3,976,504
2018-09-20 $39.36 $40.01 $39.36 $39.48 $34.12 2,611,965
2018-09-19 $38.68 $39.70 $38.60 $39.15 $33.84 3,288,113
2018-09-18 $36.72 $38.61 $36.67 $38.49 $33.27 4,028,133
2018-09-17 $37.01 $37.35 $36.37 $36.43 $31.49 1,388,881
2018-09-14 $36.24 $37.16 $36.22 $36.90 $31.89 1,847,737
2018-09-13 $35.16 $36.07 $35.16 $36.05 $31.16 2,717,237
2018-09-12 $35.73 $35.85 $35.00 $35.16 $30.39 1,916,892
2018-09-11 $35.72 $36.10 $35.20 $35.87 $31.00 1,795,097
2018-09-10 $36.56 $36.72 $35.60 $35.94 $31.06 1,485,945
2018-09-07 $36.86 $37.00 $36.32 $36.55 $31.59 1,626,601
2018-09-06 $37.41 $37.66 $36.64 $36.66 $31.68 1,514,311
2018-09-05 $37.00 $37.88 $37.00 $37.41 $32.33 2,586,781
2018-09-04 $36.70 $37.63 $36.70 $37.06 $32.03 2,545,481
2018-08-31 $36.81 $37.45 $36.47 $36.88 $31.87 2,743,317
2018-08-30 $36.40 $37.39 $36.40 $36.76 $31.77 3,522,203
2018-08-29 $36.02 $36.44 $35.44 $36.33 $31.40 1,949,177
2018-08-28 $36.39 $36.39 $35.77 $35.99 $31.11 1,481,221
2018-08-27 $35.80 $36.73 $35.80 $36.21 $31.30 1,671,062
2018-08-24 $35.40 $35.83 $35.32 $35.56 $30.73 1,663,074
2018-08-23 $35.86 $35.86 $35.07 $35.14 $30.37 1,367,072
2018-08-22 $36.17 $36.17 $35.73 $35.88 $31.01 1,055,039
2018-08-21 $35.95 $36.62 $35.93 $36.29 $31.36 1,627,909
2018-08-20 $36.00 $36.22 $35.79 $35.96 $31.08 1,269,295
2018-08-17 $35.90 $36.13 $35.70 $36.00 $31.11 1,036,251
2018-08-16 $35.71 $36.21 $35.50 $36.01 $31.12 2,167,814
2018-08-15 $34.96 $35.27 $34.71 $35.18 $30.41 1,395,083
2018-08-14 $35.07 $35.49 $35.07 $35.34 $30.54 1,380,170
2018-08-13 $35.15 $35.32 $34.76 $35.01 $30.26 1,144,756
2018-08-10 $35.44 $35.44 $34.57 $35.18 $30.41 1,939,718
2018-08-09 $36.24 $36.56 $35.99 $36.02 $31.13 1,533,423
2018-08-08 $36.28 $36.41 $36.02 $36.28 $31.36 1,524,145
2018-08-07 $36.29 $36.90 $36.16 $36.25 $31.33 1,996,270
2018-08-06 $36.45 $36.62 $35.92 $36.04 $31.15 1,912,854
2018-08-03 $35.91 $37.01 $35.84 $36.44 $31.49 2,141,145
2018-08-02 $36.99 $37.00 $35.33 $35.88 $31.01 3,971,262
2018-08-01 $39.57 $40.06 $38.87 $38.90 $33.62 1,563,435
2018-07-31 $40.66 $41.28 $39.45 $39.73 $34.34 3,287,030
2018-07-30 $38.83 $39.54 $38.83 $39.33 $33.99 1,754,887
2018-07-27 $38.75 $39.30 $38.62 $38.80 $33.53 1,184,853
2018-07-26 $38.19 $39.02 $38.10 $38.76 $33.28 1,914,940
2018-07-25 $38.41 $38.41 $36.96 $37.97 $32.60 1,912,546
2018-07-24 $38.18 $38.63 $38.15 $38.40 $32.97 1,509,068
2018-07-23 $37.41 $38.30 $37.41 $38.20 $32.80 1,594,901
2018-07-20 $37.36 $37.68 $37.05 $37.53 $32.22 1,335,516
2018-07-19 $38.15 $38.25 $37.44 $37.49 $32.19 1,532,400
2018-07-18 $38.08 $38.36 $37.78 $38.24 $32.83 1,461,879
2018-07-17 $38.10 $38.34 $37.95 $38.17 $32.77 869,518
2018-07-16 $37.81 $38.18 $37.74 $38.14 $32.74 715,821
2018-07-13 $37.48 $37.85 $37.24 $37.66 $32.33 1,379,918
2018-07-12 $37.87 $37.90 $37.17 $37.70 $32.37 1,602,925
2018-07-11 $38.42 $38.65 $37.48 $37.50 $32.19 1,254,289
2018-07-10 $39.55 $39.55 $38.63 $38.82 $33.33 1,793,607
2018-07-09 $38.42 $39.47 $38.29 $39.42 $33.84 1,741,115
2018-07-06 $37.60 $38.28 $37.44 $38.12 $32.73 1,758,765
2018-07-05 $37.69 $37.85 $37.44 $37.77 $32.43 1,630,317
2018-07-03 $37.66 $38.19 $37.50 $37.55 $32.24 771,901
2018-07-02 $36.78 $37.62 $36.76 $37.59 $32.27 1,606,879
2018-06-29 $37.25 $37.86 $36.99 $36.99 $31.76 1,278,598
2018-06-28 $36.63 $37.17 $36.15 $36.94 $31.71 1,602,774
2018-06-27 $37.80 $38.00 $36.56 $36.64 $31.46 1,750,016
2018-06-26 $38.18 $38.18 $37.54 $37.88 $32.52 1,440,142
2018-06-25 $37.93 $38.36 $37.75 $38.11 $32.72 1,546,029
2018-06-22 $38.17 $38.34 $37.89 $37.99 $32.62 2,693,999
2018-06-21 $37.97 $38.13 $37.70 $37.88 $32.52 1,111,480
2018-06-20 $38.60 $38.78 $37.99 $38.03 $32.65 1,277,554
2018-06-19 $38.26 $38.64 $38.21 $38.53 $33.08 1,613,582
2018-06-18 $38.79 $38.94 $38.31 $38.61 $33.15 1,334,327
2018-06-15 $38.62 $39.21 $38.23 $39.14 $33.60 3,155,390
2018-06-14 $38.93 $39.13 $38.61 $38.83 $33.34 2,318,788
2018-06-13 $39.14 $39.34 $38.69 $38.92 $33.41 2,703,202
2018-06-12 $39.12 $39.37 $38.92 $39.13 $33.59 2,214,653
2018-06-11 $39.60 $39.80 $39.29 $39.37 $33.80 1,124,765
2018-06-08 $39.32 $39.64 $39.12 $39.35 $33.78 1,566,961
2018-06-07 $39.10 $39.40 $38.92 $39.25 $33.70 1,597,146
2018-06-06 $38.86 $39.41 $38.76 $38.97 $33.46 2,103,664
2018-06-05 $38.71 $38.94 $37.98 $38.63 $33.17 1,686,963
2018-06-04 $39.09 $39.47 $38.90 $38.91 $33.41 2,767,207
2018-06-01 $39.25 $39.68 $39.06 $39.12 $33.59 2,354,520
2018-05-31 $38.13 $39.07 $37.87 $38.81 $33.32 5,107,934
2018-05-30 $37.72 $38.25 $37.39 $38.15 $32.75 2,050,205
2018-05-29 $38.05 $38.35 $36.91 $37.19 $31.93 2,077,315
2018-05-25 $38.31 $38.83 $38.24 $38.69 $33.22 1,667,348
2018-05-24 $38.43 $38.67 $38.11 $38.54 $33.09 1,782,273
2018-05-23 $38.82 $38.88 $38.21 $38.51 $33.06 1,196,505
2018-05-22 $38.81 $39.14 $38.74 $39.07 $33.54 1,286,375
2018-05-21 $38.95 $39.01 $38.66 $38.79 $33.30 966,729
2018-05-18 $38.76 $39.04 $38.35 $38.63 $33.17 2,966,283
2018-05-17 $38.53 $39.11 $38.43 $38.86 $33.36 2,641,804
2018-05-16 $38.05 $38.69 $38.05 $38.47 $33.03 2,761,922
2018-05-15 $37.88 $38.40 $37.83 $38.11 $32.72 2,109,059
2018-05-14 $38.10 $38.45 $37.78 $37.88 $32.52 2,439,355
2018-05-11 $38.13 $38.78 $37.80 $37.95 $32.58 2,972,367
2018-05-10 $37.76 $38.18 $37.57 $38.01 $32.63 3,074,474
2018-05-09 $38.21 $38.26 $37.64 $37.76 $32.42 3,870,395
2018-05-08 $39.72 $39.80 $38.05 $38.25 $32.84 5,605,826
2018-05-07 $39.94 $39.98 $39.42 $39.61 $34.01 2,436,279
2018-05-04 $38.83 $39.95 $38.75 $39.86 $34.22 3,922,675
2018-05-03 $39.36 $40.00 $38.93 $39.05 $33.53 3,501,516
2018-05-02 $40.39 $41.69 $39.60 $39.78 $34.15 8,186,911
2018-05-01 $48.21 $48.38 $47.59 $47.90 $41.12 1,250,175
2018-04-30 $48.94 $49.24 $48.38 $48.38 $41.54 1,292,324
2018-04-27 $48.00 $48.96 $47.97 $48.92 $42.00 1,469,675
2018-04-26 $48.34 $48.68 $48.02 $48.40 $41.36 1,142,186
2018-04-25 $48.35 $48.69 $47.73 $48.46 $41.41 1,062,245
2018-04-24 $48.91 $49.33 $47.96 $48.24 $41.22 953,250
2018-04-23 $49.11 $49.16 $48.59 $48.79 $41.69 708,725
2018-04-20 $48.95 $49.03 $48.46 $48.88 $41.77 1,669,578
2018-04-19 $48.12 $48.85 $48.06 $48.73 $41.64 1,294,726
2018-04-18 $47.83 $48.11 $47.59 $48.03 $41.04 2,713,263
2018-04-17 $48.31 $48.31 $47.45 $47.56 $40.64 1,134,409
2018-04-16 $47.96 $48.23 $47.67 $47.95 $40.97 1,590,534
2018-04-13 $48.38 $48.48 $47.37 $47.51 $40.60 1,116,549
2018-04-12 $47.19 $48.17 $47.04 $47.99 $41.01 1,189,030
2018-04-11 $47.08 $47.31 $46.74 $46.81 $40.00 1,150,466
2018-04-10 $47.22 $47.98 $47.04 $47.63 $40.70 1,505,927
2018-04-09 $47.00 $47.47 $46.38 $46.45 $39.69 1,831,132
2018-04-06 $47.50 $47.61 $46.21 $46.59 $39.81 1,700,123
2018-04-05 $48.02 $48.22 $47.56 $47.95 $40.97 1,357,452
2018-04-04 $46.30 $47.82 $46.30 $47.68 $40.74 1,078,118
2018-04-03 $47.14 $47.36 $46.48 $47.17 $40.31 1,512,503
2018-04-02 $47.67 $47.96 $45.91 $46.68 $39.89 1,766,731
2018-03-29 $47.64 $48.06 $47.39 $47.61 $40.68 1,383,860
2018-03-28 $47.59 $47.85 $46.70 $47.29 $40.41 1,797,748
2018-03-27 $48.25 $48.62 $47.18 $47.47 $40.56 1,507,080
2018-03-26 $47.86 $48.32 $47.11 $48.24 $41.22 1,897,456
2018-03-23 $48.80 $48.80 $46.87 $46.98 $40.15 1,351,896
2018-03-22 $49.94 $50.15 $48.52 $48.62 $41.55 941,561
2018-03-21 $50.44 $51.17 $50.14 $50.63 $43.26 1,099,577
2018-03-20 $50.21 $50.51 $50.05 $50.27 $42.96 846,658
2018-03-19 $50.31 $50.50 $49.34 $49.87 $42.61 895,422
2018-03-16 $50.00 $50.79 $49.81 $50.28 $42.96 2,379,665
2018-03-15 $49.80 $50.24 $49.49 $49.81 $42.56 1,053,597
2018-03-14 $50.60 $50.75 $49.38 $49.51 $42.31 1,108,153
2018-03-13 $51.12 $51.20 $50.21 $50.32 $43.00 1,077,645
2018-03-12 $51.15 $51.33 $50.64 $50.69 $43.32 1,416,687
2018-03-09 $50.18 $51.23 $49.81 $51.19 $43.74 1,383,369
2018-03-08 $50.06 $50.06 $49.09 $49.63 $42.41 1,219,724
2018-03-07 $49.32 $50.07 $49.21 $49.94 $42.67 1,267,308
2018-03-06 $50.18 $50.24 $49.28 $49.96 $42.69 1,304,145
2018-03-05 $48.71 $50.33 $48.52 $49.96 $42.69 1,431,433
2018-03-02 $48.93 $49.26 $47.79 $49.15 $42.00 1,940,069
2018-03-01 $50.90 $51.15 $49.11 $49.31 $42.14 2,398,822
2018-02-28 $52.22 $52.45 $50.95 $50.96 $43.55 1,939,918
2018-02-27 $52.35 $53.06 $51.94 $51.94 $44.38 1,339,262
2018-02-26 $51.96 $52.50 $51.77 $52.41 $44.79 990,253
2018-02-23 $51.41 $51.77 $51.23 $51.73 $44.20 1,077,448
2018-02-22 $52.11 $52.23 $51.16 $51.26 $43.80 1,928,862
2018-02-21 $52.39 $52.86 $51.96 $51.98 $44.42 1,343,555
2018-02-20 $52.27 $52.68 $52.06 $52.34 $44.73 1,334,450
2018-02-16 $51.84 $52.81 $51.06 $52.45 $44.82 1,484,323
2018-02-15 $52.80 $53.10 $51.81 $52.15 $44.56 1,407,357
2018-02-14 $50.46 $52.60 $50.41 $52.45 $44.82 1,586,455
2018-02-13 $50.65 $51.16 $50.18 $50.82 $43.43 2,312,524
2018-02-12 $49.59 $50.93 $49.27 $50.48 $43.14 3,565,636
2018-02-09 $48.44 $49.63 $47.53 $49.21 $42.05 2,074,272
2018-02-08 $50.64 $50.64 $47.84 $47.87 $40.91 2,450,121
2018-02-07 $50.37 $51.23 $50.21 $50.58 $43.22 2,809,683
2018-02-06 $49.17 $50.89 $48.49 $50.64 $43.27 2,257,953
2018-02-05 $52.09 $52.60 $50.20 $50.43 $43.09 2,385,806
2018-02-02 $53.20 $54.73 $52.68 $52.71 $45.04 2,391,168
2018-02-01 $52.39 $54.32 $50.40 $53.28 $45.53 3,787,906
2018-01-31 $53.60 $53.79 $53.04 $53.19 $45.45 2,898,745
2018-01-30 $54.68 $54.90 $53.67 $53.67 $45.86 1,994,950
2018-01-29 $55.79 $56.28 $55.25 $55.26 $47.22 1,294,407
2018-01-26 $55.03 $55.81 $54.85 $55.74 $47.63 1,585,460
2018-01-25 $56.18 $56.19 $54.96 $55.03 $46.83 1,686,272
2018-01-24 $56.49 $57.12 $55.87 $55.96 $47.62 1,605,701
2018-01-23 $55.86 $56.44 $55.69 $56.20 $47.83 1,132,811
2018-01-22 $56.02 $56.16 $55.74 $56.10 $47.74 1,130,918
2018-01-19 $56.34 $56.52 $55.55 $55.99 $47.65 1,822,897
2018-01-18 $56.62 $56.96 $56.04 $56.14 $47.78 1,166,032
2018-01-17 $55.84 $56.55 $55.65 $56.35 $47.95 2,130,740
2018-01-16 $58.19 $58.19 $55.37 $55.54 $47.26 3,414,993
2018-01-12 $58.61 $58.73 $58.29 $58.59 $49.86 997,333
2018-01-11 $57.90 $58.50 $57.84 $58.22 $49.55 1,268,055
2018-01-10 $57.02 $57.85 $56.73 $57.52 $48.95 1,162,785
2018-01-09 $56.72 $57.42 $56.66 $56.96 $48.47 1,209,359
2018-01-08 $56.05 $56.54 $55.83 $56.47 $48.06 1,571,142
2018-01-05 $56.00 $56.04 $55.48 $55.99 $47.65 992,652
2018-01-04 $55.58 $56.22 $55.46 $55.75 $47.44 1,017,392
2018-01-03 $54.85 $55.36 $54.75 $55.26 $47.03 1,448,963
2018-01-02 $55.44 $55.58 $54.60 $54.86 $46.69 771,595
2017-12-29 $55.35 $55.44 $54.89 $54.89 $46.71 693,320
2017-12-28 $54.96 $55.17 $54.73 $55.14 $46.92 564,121
2017-12-27 $54.76 $54.87 $54.56 $54.75 $46.59 862,965
2017-12-26 $54.75 $55.13 $54.66 $54.75 $46.59 383,987
2017-12-22 $55.08 $55.08 $54.39 $54.79 $46.63 887,672
2017-12-21 $54.99 $55.43 $54.78 $54.83 $46.66 1,187,767
2017-12-20 $54.75 $54.92 $54.35 $54.80 $46.63 1,211,497
2017-12-19 $54.35 $54.44 $53.98 $54.21 $46.13 2,982,432
2017-12-18 $54.51 $54.51 $53.84 $53.95 $45.91 2,344,534
2017-12-15 $54.37 $54.56 $53.96 $54.03 $45.98 2,602,519
2017-12-14 $55.07 $55.12 $54.14 $54.26 $46.18 2,303,899
2017-12-13 $56.29 $56.43 $54.93 $54.94 $46.75 2,303,074
2017-12-12 $56.82 $56.82 $55.94 $56.40 $48.00 2,475,043
2017-12-11 $57.49 $57.55 $56.50 $56.65 $48.21 1,287,820
2017-12-08 $56.95 $57.50 $56.87 $57.49 $48.92 768,902
2017-12-07 $56.07 $56.91 $56.07 $56.79 $48.33 642,139
2017-12-06 $56.42 $56.84 $56.30 $56.34 $47.95 838,673
2017-12-05 $57.18 $57.41 $56.41 $56.52 $48.10 921,561
2017-12-04 $57.35 $57.49 $56.98 $57.02 $48.52 982,234
2017-12-01 $56.72 $56.94 $55.07 $56.48 $48.06 1,448,115
2017-11-30 $56.82 $57.37 $56.40 $56.62 $48.18 2,244,698
2017-11-29 $55.62 $56.62 $55.55 $56.42 $48.01 1,583,539
2017-11-28 $54.09 $55.40 $53.97 $55.23 $47.00 1,450,582
2017-11-27 $54.09 $54.22 $53.91 $53.94 $45.90 896,021
2017-11-24 $54.02 $54.21 $53.93 $54.09 $46.03 542,625
2017-11-22 $53.87 $54.10 $53.77 $53.90 $45.87 938,614
2017-11-21 $54.00 $54.22 $53.69 $53.87 $45.84 739,530
2017-11-20 $53.64 $53.90 $53.46 $53.88 $45.85 1,028,014
2017-11-17 $53.02 $53.60 $52.93 $53.46 $45.49 1,295,746
2017-11-16 $53.19 $53.61 $53.08 $53.25 $45.32 1,772,292
2017-11-15 $52.26 $53.13 $52.17 $52.89 $45.01 1,794,512
2017-11-14 $52.56 $52.97 $52.39 $52.81 $44.94 1,500,871
2017-11-13 $52.20 $53.06 $52.20 $52.82 $44.95 1,727,929
2017-11-10 $52.53 $52.61 $52.30 $52.42 $44.61 1,274,351
2017-11-09 $52.40 $52.70 $52.16 $52.53 $44.70 1,340,047
2017-11-08 $52.59 $52.78 $52.31 $52.64 $44.80 1,295,204
2017-11-07 $53.06 $53.36 $52.59 $52.70 $44.85 1,529,736
2017-11-06 $52.74 $53.17 $52.54 $53.07 $45.16 1,279,616
2017-11-03 $52.75 $52.98 $52.27 $52.46 $44.64 1,529,606
2017-11-02 $51.97 $53.09 $51.79 $52.91 $45.03 1,924,700
2017-11-01 $52.29 $52.79 $51.97 $52.00 $44.25 1,505,922
2017-10-31 $52.28 $52.58 $51.98 $52.04 $44.29 1,086,549
2017-10-30 $52.17 $52.63 $52.04 $52.40 $44.59 1,669,839
2017-10-27 $52.58 $52.79 $52.23 $52.45 $44.64 941,395
2017-10-26 $52.66 $53.15 $52.15 $52.93 $44.85 1,729,209
2017-10-25 $52.89 $52.93 $51.94 $52.22 $44.25 959,392
2017-10-24 $52.66 $52.92 $52.46 $52.82 $44.75 898,357
2017-10-23 $52.33 $52.55 $52.18 $52.36 $44.36 971,166
2017-10-20 $52.87 $52.91 $52.23 $52.29 $44.30 903,159
2017-10-19 $51.85 $52.28 $51.64 $52.28 $44.30 579,706
2017-10-18 $52.07 $52.30 $51.93 $52.19 $44.22 512,864
2017-10-17 $52.61 $52.69 $51.88 $52.00 $44.06 437,901
2017-10-16 $52.17 $52.54 $52.02 $52.42 $44.41 589,098
2017-10-13 $51.90 $52.37 $51.57 $51.97 $44.03 1,001,053
2017-10-12 $52.26 $52.41 $51.97 $52.01 $44.07 996,545
2017-10-11 $52.30 $52.36 $51.84 $52.23 $44.25 796,093
2017-10-10 $52.29 $52.53 $52.03 $52.43 $44.42 761,823
2017-10-09 $52.66 $52.68 $52.21 $52.29 $44.30 466,947
2017-10-06 $52.59 $52.75 $52.04 $52.54 $44.52 697,849
2017-10-05 $51.66 $52.40 $51.41 $52.30 $44.31 673,022
2017-10-04 $51.42 $51.82 $51.36 $51.64 $43.75 682,730
2017-10-03 $51.58 $51.68 $50.94 $51.53 $43.66 826,442
2017-10-02 $51.27 $51.75 $50.99 $51.61 $43.73 648,176
2017-09-29 $51.02 $51.29 $50.89 $51.13 $43.32 685,758
2017-09-28 $51.28 $51.35 $50.73 $51.09 $43.29 1,011,035
2017-09-27 $51.25 $51.50 $50.96 $51.33 $43.49 901,379
2017-09-26 $50.36 $50.69 $50.17 $50.52 $42.80 664,919
2017-09-25 $49.96 $50.53 $49.96 $50.39 $42.69 611,719
2017-09-22 $49.80 $50.21 $49.72 $50.12 $42.47 580,523
2017-09-21 $49.72 $50.20 $49.49 $50.03 $42.39 967,416
2017-09-20 $49.45 $50.05 $49.17 $49.68 $42.09 869,762
2017-09-19 $49.02 $49.47 $48.90 $49.26 $41.74 1,039,457
2017-09-18 $48.52 $49.11 $48.46 $48.97 $41.49 706,625
2017-09-15 $47.88 $48.44 $47.77 $48.43 $41.03 1,863,206
2017-09-14 $48.48 $48.48 $47.93 $48.06 $40.72 802,959
2017-09-13 $48.34 $48.53 $48.07 $48.47 $41.07 962,946
2017-09-12 $48.25 $48.61 $48.10 $48.53 $41.12 743,014
2017-09-11 $47.80 $48.24 $47.56 $48.04 $40.70 939,351
2017-09-08 $46.36 $47.23 $46.25 $47.11 $39.92 861,101
2017-09-07 $47.71 $47.71 $46.08 $46.43 $39.34 1,531,583
2017-09-06 $47.79 $48.04 $47.67 $47.77 $40.47 1,102,315
2017-09-05 $48.19 $48.21 $47.36 $47.58 $40.31 1,476,831
2017-09-01 $48.34 $48.78 $48.21 $48.60 $41.18 627,193
2017-08-31 $48.32 $48.45 $48.01 $48.18 $40.82 1,135,466
2017-08-30 $47.97 $48.30 $47.97 $48.15 $40.80 728,487
2017-08-29 $47.58 $48.05 $47.50 $47.93 $40.61 766,268
2017-08-28 $48.56 $48.67 $48.15 $48.27 $40.90 653,649
2017-08-25 $48.55 $48.74 $48.32 $48.55 $41.14 707,941
2017-08-24 $48.00 $48.49 $47.90 $48.38 $40.99 1,599,574
2017-08-23 $47.53 $48.27 $47.19 $47.94 $40.62 1,073,228
2017-08-22 $47.52 $47.85 $47.52 $47.84 $40.53 1,396,608
2017-08-21 $47.93 $48.07 $47.19 $47.33 $40.10 1,632,001
2017-08-18 $48.00 $48.27 $47.75 $47.93 $40.61 1,605,263
2017-08-17 $49.32 $49.52 $48.13 $48.16 $40.81 1,744,807
2017-08-16 $50.26 $50.40 $49.40 $49.50 $41.94 1,187,901
2017-08-15 $50.34 $50.57 $49.95 $50.06 $42.42 978,995
2017-08-14 $50.25 $50.49 $49.82 $49.86 $42.25 1,143,731
2017-08-11 $50.08 $50.36 $49.65 $49.70 $42.11 743,811
2017-08-10 $50.40 $50.51 $49.90 $49.94 $42.31 1,386,790
2017-08-09 $50.39 $50.78 $50.17 $50.76 $43.01 1,276,739
2017-08-08 $50.46 $51.43 $50.46 $50.75 $43.00 881,870
2017-08-07 $50.77 $50.99 $50.54 $50.60 $42.87 694,766
2017-08-04 $50.56 $51.10 $50.50 $50.80 $43.04 884,520
2017-08-03 $50.26 $50.55 $50.02 $50.18 $42.52 1,071,835
2017-08-02 $50.00 $50.59 $49.94 $50.23 $42.56 1,174,758
2017-08-01 $50.42 $50.59 $49.81 $50.32 $42.64 1,413,479
2017-07-31 $50.10 $50.67 $50.04 $50.13 $42.47 1,363,642
2017-07-28 $48.97 $49.96 $48.34 $49.80 $42.19 1,379,248
2017-07-27 $48.13 $48.68 $47.75 $48.44 $41.04 1,020,698
2017-07-26 $48.66 $48.87 $48.07 $48.23 $40.67 650,204
2017-07-25 $48.84 $48.97 $48.57 $48.66 $41.03 917,766
2017-07-24 $47.79 $48.28 $47.55 $48.16 $40.61 821,379
2017-07-21 $47.70 $48.07 $47.57 $47.80 $40.31 964,813
2017-07-20 $48.18 $48.41 $47.72 $47.74 $40.26 867,921
2017-07-19 $47.77 $48.14 $47.62 $48.14 $40.60 928,296
2017-07-18 $47.41 $47.76 $47.07 $47.66 $40.19 646,919
2017-07-17 $47.55 $47.92 $47.23 $47.80 $40.31 694,630
2017-07-14 $47.56 $47.88 $47.32 $47.66 $40.19 768,839
2017-07-13 $47.43 $48.20 $47.36 $48.15 $40.60 825,243
2017-07-12 $47.42 $47.67 $47.16 $47.41 $39.98 853,516
2017-07-11 $47.69 $47.79 $47.34 $47.46 $40.02 749,143
2017-07-10 $47.48 $47.93 $47.46 $47.64 $40.17 785,121
2017-07-07 $47.44 $47.72 $47.09 $47.54 $40.09 800,594
2017-07-06 $47.12 $47.98 $46.94 $47.32 $39.90 1,194,167
2017-07-05 $47.30 $47.39 $46.79 $47.11 $39.73 1,181,637
2017-07-03 $47.05 $47.90 $46.87 $47.23 $39.83 720,122
2017-06-30 $46.84 $46.87 $46.25 $46.63 $39.32 1,134,757
2017-06-29 $47.30 $47.60 $46.20 $46.57 $39.27 934,884
2017-06-28 $46.02 $46.54 $46.02 $46.44 $39.16 689,742
2017-06-27 $45.51 $45.93 $45.29 $45.57 $38.43 861,648
2017-06-26 $45.26 $45.69 $44.81 $45.37 $38.26 890,645
2017-06-23 $45.47 $45.57 $44.95 $45.11 $38.04 1,653,142
2017-06-22 $45.64 $45.70 $45.03 $45.35 $38.24 1,210,055
2017-06-21 $47.11 $47.11 $45.72 $45.83 $38.65 1,283,379
2017-06-20 $47.66 $47.80 $46.99 $47.02 $39.65 947,639
2017-06-19 $47.67 $47.96 $47.42 $47.90 $40.39 1,202,612
2017-06-16 $47.29 $47.51 $46.96 $47.50 $40.06 1,485,795
2017-06-15 $46.81 $47.39 $46.77 $47.25 $39.85 842,327
2017-06-14 $46.70 $47.20 $46.08 $47.10 $39.72 1,337,464
2017-06-13 $46.99 $47.32 $46.79 $47.16 $39.77 1,607,894
2017-06-12 $46.50 $47.20 $46.35 $46.81 $39.47 1,914,281
2017-06-09 $45.43 $46.54 $45.20 $46.49 $39.20 1,515,924
2017-06-08 $44.15 $45.50 $44.07 $45.10 $38.03 1,672,444
2017-06-07 $43.85 $44.30 $43.55 $44.08 $37.17 1,530,595
2017-06-06 $44.35 $44.50 $43.57 $43.80 $36.94 1,541,688
2017-06-05 $45.24 $45.29 $44.72 $44.79 $37.77 1,243,800
2017-06-02 $45.23 $45.46 $44.91 $45.22 $38.13 1,149,618
2017-06-01 $45.27 $45.77 $44.97 $45.60 $38.45 1,814,017
2017-05-31 $45.08 $45.08 $44.42 $44.98 $37.93 1,605,666
2017-05-30 $44.85 $45.19 $44.76 $45.01 $37.96 1,406,437
2017-05-26 $45.16 $45.28 $44.97 $45.05 $37.99 1,667,805
2017-05-25 $45.59 $45.81 $45.35 $45.40 $38.29 1,273,088
2017-05-24 $45.89 $45.89 $45.21 $45.39 $38.28 893,280
2017-05-23 $45.36 $45.92 $45.13 $45.70 $38.54 954,078
2017-05-22 $45.72 $45.77 $45.15 $45.34 $38.23 1,101,305
2017-05-19 $45.31 $45.76 $45.10 $45.49 $38.36 1,067,283
2017-05-18 $44.85 $45.74 $44.70 $45.26 $38.17 1,372,833
2017-05-17 $45.45 $45.87 $44.71 $44.91 $37.87 1,765,537
2017-05-16 $46.41 $46.67 $46.26 $46.57 $39.27 1,080,780
2017-05-15 $45.95 $46.42 $45.95 $46.31 $39.05 1,115,510
2017-05-12 $45.81 $46.07 $45.59 $45.78 $38.61 1,027,714
2017-05-11 $46.22 $46.36 $45.67 $46.20 $38.96 871,679
2017-05-10 $46.19 $46.54 $46.09 $46.38 $39.11 883,435
2017-05-09 $46.84 $47.06 $46.24 $46.39 $39.12 1,218,312
2017-05-08 $46.68 $46.82 $46.49 $46.76 $39.43 1,041,303
2017-05-05 $46.71 $46.74 $46.23 $46.58 $39.28 674,192
2017-05-04 $47.00 $47.26 $46.54 $46.67 $39.36 1,280,484
2017-05-03 $46.18 $46.61 $46.09 $46.52 $39.23 1,154,906
2017-05-02 $46.62 $46.73 $46.15 $46.43 $39.15 1,536,219
2017-05-01 $46.57 $46.75 $46.08 $46.61 $39.31 1,369,426
2017-04-28 $46.41 $46.99 $46.31 $46.33 $39.07 1,216,008
2017-04-27 $47.40 $47.56 $46.42 $46.85 $39.51 2,116,345
2017-04-26 $46.93 $47.14 $46.66 $46.93 $39.58 1,631,460
2017-04-25 $47.28 $47.33 $46.74 $47.14 $39.58 1,120,657
2017-04-24 $46.70 $46.94 $46.34 $46.77 $39.27 1,712,721
2017-04-21 $45.65 $45.84 $45.40 $45.52 $38.22 1,334,406
2017-04-20 $45.33 $45.98 $45.14 $45.76 $38.42 1,051,859
2017-04-19 $45.41 $45.64 $44.91 $45.04 $37.82 976,467
2017-04-18 $45.07 $45.39 $44.61 $44.96 $37.75 1,506,078
2017-04-17 $44.90 $45.55 $44.65 $45.52 $38.22 1,101,650
2017-04-13 $44.91 $45.51 $44.65 $44.66 $37.50 915,538
2017-04-12 $46.19 $46.26 $45.10 $45.21 $37.96 1,289,501
2017-04-11 $46.02 $46.30 $45.49 $46.15 $38.75 888,862
2017-04-10 $46.26 $46.61 $45.90 $46.27 $38.85 1,255,728
2017-04-07 $46.07 $46.63 $45.89 $46.36 $38.93 788,414
2017-04-06 $45.94 $46.70 $45.66 $46.52 $39.06 844,986
2017-04-05 $47.00 $47.08 $45.95 $46.06 $38.68 862,752
2017-04-04 $46.42 $46.66 $46.28 $46.48 $39.03 765,024
2017-04-03 $47.04 $47.13 $45.91 $46.60 $39.13 903,391
2017-03-31 $46.55 $47.15 $46.48 $46.89 $39.37 1,563,698
2017-03-30 $46.08 $46.95 $46.07 $46.82 $39.31 1,021,907
2017-03-29 $46.05 $46.30 $45.78 $46.06 $38.68 1,821,965
2017-03-28 $45.22 $46.40 $45.22 $46.14 $38.74 1,139,165
2017-03-27 $44.71 $45.53 $44.51 $45.43 $38.15 1,054,632
2017-03-24 $46.27 $46.40 $45.52 $45.79 $38.45 912,888
2017-03-23 $45.76 $46.63 $45.49 $46.07 $38.69 1,382,080
2017-03-22 $45.60 $46.11 $45.00 $45.82 $38.48 1,273,502
2017-03-21 $48.14 $48.16 $45.85 $45.94 $38.58 1,674,128
2017-03-20 $47.57 $48.09 $47.36 $47.79 $40.13 983,052
2017-03-17 $48.33 $48.34 $47.59 $47.77 $40.11 2,065,150
2017-03-16 $48.38 $48.52 $48.02 $48.32 $40.57 1,029,166
2017-03-15 $48.46 $48.59 $47.76 $48.17 $40.45 1,634,778
2017-03-14 $48.31 $48.48 $47.91 $48.41 $40.65 1,219,901
2017-03-13 $48.38 $48.71 $48.05 $48.53 $40.75 1,300,958
2017-03-10 $49.02 $49.22 $48.39 $48.81 $40.99 1,221,521
2017-03-09 $48.89 $49.21 $48.63 $48.82 $40.99 985,210
2017-03-08 $49.15 $49.34 $48.70 $48.77 $40.95 1,576,899
2017-03-07 $48.80 $49.01 $48.40 $48.71 $40.90 1,163,568
2017-03-06 $48.41 $49.01 $48.27 $48.87 $41.04 1,046,246
2017-03-03 $48.68 $49.12 $48.53 $49.05 $41.19 1,044,847
2017-03-02 $49.94 $49.94 $48.60 $48.63 $40.83 998,074
2017-03-01 $49.91 $50.27 $49.62 $49.86 $41.87 1,902,913
2017-02-28 $48.34 $49.16 $48.23 $48.83 $41.00 2,166,902
2017-02-27 $48.48 $48.96 $48.33 $48.80 $40.98 828,649
2017-02-24 $47.77 $48.48 $47.77 $48.48 $40.71 1,431,443
2017-02-23 $48.44 $48.72 $47.93 $48.65 $40.85 1,504,635
2017-02-22 $48.19 $48.52 $48.15 $48.31 $40.57 1,975,645
2017-02-21 $49.00 $49.20 $48.49 $48.56 $40.78 1,924,256
2017-02-17 $48.78 $48.78 $48.17 $48.51 $40.73 1,898,715
2017-02-16 $49.05 $49.36 $48.84 $49.10 $41.23 1,231,358
2017-02-15 $48.59 $49.17 $48.46 $49.14 $41.26 1,445,876
2017-02-14 $48.15 $48.70 $48.09 $48.50 $40.73 1,249,442
2017-02-13 $47.77 $48.47 $47.53 $48.21 $40.48 1,309,311
2017-02-10 $47.64 $47.75 $47.39 $47.39 $39.79 1,361,892
2017-02-09 $47.11 $47.74 $46.96 $47.42 $39.82 1,146,885
2017-02-08 $46.63 $46.85 $46.44 $46.82 $39.31 1,123,405
2017-02-07 $47.32 $47.42 $46.92 $47.04 $39.50 957,988
2017-02-06 $46.46 $47.28 $46.33 $46.98 $39.45 1,064,998
2017-02-03 $46.81 $47.24 $46.53 $46.86 $39.35 1,103,219
2017-02-02 $46.31 $46.79 $44.82 $45.89 $38.53 1,535,258
2017-02-01 $45.92 $46.13 $45.40 $45.77 $38.43 1,474,414
2017-01-31 $45.52 $46.07 $44.93 $45.43 $38.15 1,517,752
2017-01-30 $45.79 $45.79 $45.10 $45.63 $38.32 1,023,863
2017-01-27 $46.11 $46.11 $45.65 $45.95 $38.58 813,810
2017-01-26 $46.06 $46.28 $45.80 $46.19 $38.79 1,270,463
2017-01-25 $45.64 $46.10 $45.56 $46.01 $38.47 863,453
2017-01-24 $45.15 $45.50 $45.03 $45.24 $37.82 845,221
2017-01-23 $44.80 $45.23 $44.53 $44.83 $37.48 921,675
2017-01-20 $44.79 $45.30 $44.59 $45.02 $37.64 1,456,590
2017-01-19 $44.60 $44.78 $43.94 $44.43 $37.15 989,415
2017-01-18 $44.26 $44.66 $43.75 $44.49 $37.20 1,465,696
2017-01-17 $44.21 $44.45 $43.58 $43.91 $36.71 1,304,137
2017-01-13 $44.96 $45.47 $44.77 $44.79 $37.45 1,088,540
2017-01-12 $43.69 $44.68 $43.69 $44.59 $37.28 1,494,100
2017-01-11 $44.50 $44.99 $44.38 $44.83 $37.48 1,084,671
2017-01-10 $44.47 $44.91 $44.22 $44.60 $37.29 901,805
2017-01-09 $44.25 $44.89 $44.25 $44.39 $37.11 843,651
2017-01-06 $44.71 $45.15 $44.48 $44.88 $37.52 1,232,398
2017-01-05 $44.53 $44.90 $43.95 $44.46 $37.17 1,220,550
2017-01-04 $44.37 $45.02 $44.27 $44.92 $37.56 1,626,226
2017-01-03 $44.71 $44.86 $43.69 $44.28 $37.02 1,799,637
2016-12-30 $44.06 $44.11 $43.73 $43.93 $36.73 1,054,032
2016-12-29 $43.97 $44.33 $43.70 $43.81 $36.63 802,089
2016-12-28 $44.55 $44.73 $43.95 $43.96 $36.75 651,963
2016-12-27 $44.55 $44.66 $44.42 $44.55 $37.25 387,153
2016-12-23 $44.56 $44.62 $44.30 $44.47 $37.18 596,471
2016-12-22 $44.45 $44.63 $44.19 $44.53 $37.23 908,262
2016-12-21 $44.45 $44.89 $44.24 $44.60 $37.29 930,871
2016-12-20 $44.07 $44.84 $43.89 $44.48 $37.19 1,634,583
2016-12-19 $43.55 $44.02 $43.33 $43.74 $36.57 1,330,793
2016-12-16 $44.50 $44.50 $43.48 $43.55 $36.41 3,093,696
2016-12-15 $43.89 $45.01 $43.67 $44.49 $37.20 3,411,856
2016-12-14 $43.12 $44.32 $42.90 $43.59 $36.44 2,970,745
2016-12-13 $43.37 $43.90 $42.97 $43.59 $36.44 2,019,104
2016-12-12 $43.37 $43.58 $42.94 $43.30 $36.20 2,052,009
2016-12-09 $43.84 $43.87 $43.36 $43.56 $36.42 1,627,837
2016-12-08 $43.81 $44.48 $43.67 $44.09 $36.86 1,409,606
2016-12-07 $42.91 $43.54 $42.76 $43.44 $36.32 1,417,836
2016-12-06 $43.01 $43.17 $42.66 $42.85 $35.83 2,135,869
2016-12-05 $43.08 $43.40 $42.75 $42.87 $35.84 1,504,893
2016-12-02 $42.92 $43.01 $42.47 $42.72 $35.72 1,191,355
2016-12-01 $42.60 $43.24 $42.57 $43.07 $36.01 2,796,904
2016-11-30 $43.18 $43.25 $42.14 $42.27 $35.34 2,700,926
2016-11-29 $42.24 $42.48 $42.00 $42.02 $35.13 1,217,169
2016-11-28 $42.35 $42.77 $42.01 $42.11 $35.21 2,216,171
2016-11-25 $42.99 $43.08 $42.67 $42.89 $35.86 511,403
2016-11-23 $43.47 $43.47 $42.68 $43.04 $35.99 1,393,608
2016-11-22 $42.72 $42.86 $42.37 $42.60 $35.62 1,663,259
2016-11-21 $42.92 $42.92 $42.16 $42.56 $35.58 1,715,470
2016-11-18 $42.51 $42.67 $42.09 $42.55 $35.58 1,497,865
2016-11-17 $41.60 $42.61 $41.48 $42.54 $35.57 1,870,076
2016-11-16 $41.98 $42.11 $41.40 $41.47 $34.67 1,871,514
2016-11-15 $41.14 $42.26 $40.96 $42.25 $35.32 1,953,922
2016-11-14 $40.96 $41.90 $40.90 $41.43 $34.64 2,216,303
2016-11-11 $39.79 $40.45 $39.63 $40.39 $33.77 2,782,053
2016-11-10 $40.08 $41.21 $39.88 $40.00 $33.44 5,385,908
2016-11-09 $38.33 $40.08 $36.97 $39.35 $32.90 5,287,500
2016-11-08 $36.42 $36.80 $36.24 $36.54 $30.55 2,357,409
2016-11-07 $36.46 $36.87 $36.33 $36.52 $30.53 2,141,152
2016-11-04 $36.34 $36.57 $35.79 $35.79 $29.92 1,646,195
2016-11-03 $35.81 $36.63 $35.81 $36.34 $30.38 2,872,336
2016-11-02 $35.20 $35.75 $35.16 $35.64 $29.80 2,932,284
2016-11-01 $35.66 $36.10 $34.91 $35.38 $29.58 2,103,656
2016-10-31 $35.36 $35.69 $35.26 $35.40 $29.60 1,581,743
2016-10-28 $36.26 $36.29 $35.01 $35.18 $29.41 2,180,706
2016-10-27 $36.86 $36.90 $35.99 $36.19 $30.26 3,530,892
2016-10-26 $35.10 $35.54 $34.83 $35.32 $29.37 2,108,900
2016-10-25 $35.83 $35.93 $35.23 $35.28 $29.33 1,803,497
2016-10-24 $36.19 $36.26 $35.68 $35.81 $29.78 1,332,192
2016-10-21 $36.03 $36.09 $35.78 $35.97 $29.91 1,318,910
2016-10-20 $36.49 $36.78 $36.31 $36.45 $30.31 1,412,965
2016-10-19 $36.64 $36.82 $36.55 $36.61 $30.44 954,614
2016-10-18 $36.80 $36.97 $36.49 $36.55 $30.39 779,969
2016-10-17 $36.49 $36.65 $36.32 $36.46 $30.32 1,518,119
2016-10-14 $36.50 $36.96 $36.31 $36.37 $30.24 1,902,627
2016-10-13 $36.44 $36.49 $35.85 $36.05 $29.98 3,068,580
2016-10-12 $36.70 $36.99 $36.57 $36.87 $30.66 1,295,753
2016-10-11 $36.49 $36.89 $36.34 $36.64 $30.47 2,267,793
2016-10-10 $36.67 $36.81 $36.43 $36.55 $30.39 1,104,490
2016-10-07 $36.48 $36.71 $36.05 $36.33 $30.21 1,247,837
2016-10-06 $36.61 $36.93 $36.27 $36.58 $30.42 1,047,695
2016-10-05 $35.85 $36.68 $35.79 $36.41 $30.27 1,372,003
2016-10-04 $35.30 $35.73 $35.25 $35.65 $29.64 1,695,555
2016-10-03 $35.06 $35.33 $34.96 $35.10 $29.19 990,506
2016-09-30 $34.90 $35.50 $34.69 $35.31 $29.36 1,200,601
2016-09-29 $35.11 $35.50 $34.55 $34.69 $28.84 1,093,694
2016-09-28 $35.07 $35.37 $34.68 $35.22 $29.29 932,052
2016-09-27 $34.19 $34.88 $33.98 $34.85 $28.98 1,817,533
2016-09-26 $34.68 $34.85 $34.37 $34.44 $28.64 957,760
2016-09-23 $35.29 $35.60 $35.01 $35.01 $29.11 964,967
2016-09-22 $35.66 $35.80 $35.21 $35.51 $29.53 1,420,633
2016-09-21 $35.47 $35.74 $35.04 $35.54 $29.55 1,692,051
2016-09-20 $35.51 $35.56 $35.00 $35.25 $29.31 1,281,907
2016-09-19 $35.18 $35.78 $35.18 $35.30 $29.35 1,921,459
2016-09-16 $35.33 $35.38 $34.82 $35.00 $29.10 2,495,601
2016-09-15 $35.09 $35.87 $35.01 $35.70 $29.68 2,175,944
2016-09-14 $35.23 $35.42 $34.90 $35.14 $29.22 1,366,899
2016-09-13 $34.96 $35.45 $34.79 $35.26 $29.32 1,782,827
2016-09-12 $34.93 $35.59 $34.62 $35.47 $29.49 1,883,050
2016-09-09 $34.98 $35.94 $34.96 $35.25 $29.31 1,973,397
2016-09-08 $35.09 $35.30 $34.96 $35.10 $29.19 1,092,896
2016-09-07 $34.91 $35.16 $34.71 $35.01 $29.11 974,705
2016-09-06 $35.38 $35.38 $34.81 $35.10 $29.19 1,176,910
2016-09-02 $35.37 $35.72 $35.24 $35.42 $29.45 1,309,987
2016-09-01 $35.70 $35.86 $34.87 $35.27 $29.33 1,598,980
2016-08-31 $35.72 $35.86 $35.14 $35.61 $29.61 1,718,261
2016-08-30 $35.22 $35.73 $35.22 $35.64 $29.63 1,584,527
2016-08-29 $34.76 $35.29 $34.76 $35.11 $29.19 1,256,104
2016-08-26 $34.76 $35.21 $34.49 $34.74 $28.89 2,160,283
2016-08-25 $34.16 $34.62 $34.08 $34.60 $28.77 1,343,769
2016-08-24 $34.47 $34.68 $34.07 $34.16 $28.40 1,832,445
2016-08-23 $34.53 $34.83 $34.43 $34.44 $28.64 1,092,389
2016-08-22 $34.27 $34.43 $33.95 $34.38 $28.59 1,090,257
2016-08-19 $33.88 $34.58 $33.86 $34.49 $28.68 1,547,114
2016-08-18 $34.09 $34.24 $33.82 $34.02 $28.29 1,177,656
2016-08-17 $34.04 $34.17 $33.85 $34.11 $28.36 1,541,417
2016-08-16 $34.04 $34.33 $33.98 $34.14 $28.39 1,011,979
2016-08-15 $33.70 $34.20 $33.65 $34.14 $28.39 913,464
2016-08-12 $33.51 $33.63 $33.25 $33.48 $27.84 1,091,614
2016-08-11 $33.75 $33.96 $33.64 $33.81 $28.11 1,400,653
2016-08-10 $34.37 $34.50 $33.67 $33.73 $28.05 889,295
2016-08-09 $34.36 $34.53 $34.19 $34.34 $28.55 1,057,630
2016-08-08 $34.33 $34.58 $34.24 $34.35 $28.56 1,175,660
2016-08-05 $33.36 $34.21 $33.34 $34.18 $28.42 1,382,782
2016-08-04 $33.41 $33.45 $32.64 $32.95 $27.40 1,959,442
2016-08-03 $32.93 $33.62 $32.88 $33.57 $27.91 1,933,593
2016-08-02 $33.03 $33.17 $32.52 $32.86 $27.32 1,701,781
2016-08-01 $33.51 $33.61 $32.77 $33.01 $27.45 1,874,315
2016-07-29 $33.38 $33.75 $33.23 $33.41 $27.78 1,575,027
2016-07-28 $32.49 $33.69 $32.36 $33.57 $27.91 2,310,361
2016-07-27 $32.48 $32.61 $32.15 $32.31 $26.87 1,831,013
2016-07-26 $32.32 $32.81 $32.20 $32.68 $27.01 2,178,663
2016-07-25 $32.34 $32.52 $32.21 $32.34 $26.72 1,133,584
2016-07-22 $32.32 $32.43 $32.05 $32.41 $26.78 963,423
2016-07-21 $32.43 $32.56 $32.15 $32.20 $26.61 1,299,191
2016-07-20 $32.31 $32.42 $31.77 $32.30 $26.69 1,412,237
2016-07-19 $32.19 $32.34 $32.10 $32.16 $26.58 1,718,005
2016-07-18 $32.29 $32.52 $32.21 $32.44 $26.81 1,798,741
2016-07-15 $32.47 $32.80 $32.20 $32.40 $26.77 2,178,994
2016-07-14 $32.71 $32.98 $32.56 $32.75 $27.06 2,077,811
2016-07-13 $31.95 $32.09 $31.62 $31.89 $26.35 1,281,416
2016-07-12 $31.80 $32.19 $31.79 $32.02 $26.46 2,014,729
2016-07-11 $31.22 $31.73 $31.15 $31.30 $25.87 2,131,734
2016-07-08 $31.03 $31.35 $30.84 $31.20 $25.78 2,075,243
2016-07-07 $30.40 $31.09 $30.24 $30.48 $25.19 2,464,361
2016-07-06 $30.09 $30.65 $29.79 $30.63 $25.31 3,359,248
2016-07-05 $31.17 $31.25 $29.96 $30.44 $25.15 2,624,038
2016-07-01 $31.57 $31.87 $31.39 $31.67 $26.17 2,111,055
2016-06-30 $31.29 $31.79 $31.08 $31.79 $26.27 2,971,620
2016-06-29 $30.75 $31.21 $30.26 $31.16 $25.75 3,394,984
2016-06-28 $30.64 $31.00 $30.24 $30.68 $25.35 1,699,806
2016-06-27 $31.50 $31.50 $29.92 $29.99 $24.78 3,286,454
2016-06-24 $33.14 $33.59 $32.02 $32.06 $26.49 3,863,506
2016-06-23 $35.06 $35.52 $35.03 $35.52 $29.35 1,176,505
2016-06-22 $34.41 $34.83 $34.41 $34.50 $28.51 1,670,312
2016-06-21 $34.30 $34.48 $34.01 $34.40 $28.43 1,826,508
2016-06-20 $34.42 $34.72 $34.13 $34.16 $28.23 1,407,207
2016-06-17 $33.78 $33.93 $33.55 $33.73 $27.87 1,866,452
2016-06-16 $33.48 $33.79 $33.03 $33.75 $27.89 2,098,525
2016-06-15 $34.03 $34.39 $33.77 $33.81 $27.94 1,380,856
2016-06-14 $34.24 $34.65 $33.82 $33.90 $28.01 2,150,529
2016-06-13 $34.29 $34.93 $34.29 $34.32 $28.36 1,983,660
2016-06-10 $35.13 $35.16 $34.60 $34.74 $28.71 3,300,676
2016-06-09 $36.25 $36.26 $35.63 $35.69 $29.49 1,638,303
2016-06-08 $36.43 $36.72 $36.43 $36.53 $30.19 1,942,231
2016-06-07 $36.33 $36.67 $36.04 $36.47 $30.14 1,508,575
2016-06-06 $35.80 $36.47 $35.72 $36.33 $30.02 1,803,109
2016-06-03 $36.30 $36.30 $35.49 $35.69 $29.49 2,393,055
2016-06-02 $36.62 $36.87 $36.49 $36.85 $30.45 1,708,465
2016-06-01 $36.47 $36.82 $35.80 $36.75 $30.37 2,227,869
2016-05-31 $37.10 $37.14 $36.58 $36.92 $30.51 2,218,247
2016-05-27 $36.44 $36.89 $36.25 $36.86 $30.46 2,480,791
2016-05-26 $37.18 $37.18 $36.29 $36.36 $30.05 2,213,864
2016-05-25 $36.32 $36.79 $36.24 $36.52 $30.18 1,436,169
2016-05-24 $35.46 $36.19 $35.46 $36.14 $29.87 1,608,632
2016-05-23 $35.29 $35.59 $35.15 $35.36 $29.22 1,520,045
2016-05-20 $35.32 $35.71 $35.11 $35.46 $29.30 1,709,436
2016-05-19 $35.06 $35.50 $34.56 $35.10 $29.01 1,764,764
2016-05-18 $34.34 $35.38 $34.26 $35.28 $29.15 2,910,632
2016-05-17 $33.97 $34.58 $33.81 $34.30 $28.34 1,722,344
2016-05-16 $33.67 $34.20 $33.67 $34.02 $28.11 1,596,069
2016-05-13 $33.73 $34.25 $33.44 $33.62 $27.78 1,614,110
2016-05-12 $34.12 $34.27 $33.53 $33.85 $27.97 1,337,447
2016-05-11 $33.86 $34.47 $33.79 $33.81 $27.94 1,826,329
2016-05-10 $33.63 $34.12 $33.63 $34.00 $28.10 1,384,493
2016-05-09 $33.52 $33.80 $33.30 $33.49 $27.68 915,569
2016-05-06 $33.20 $33.69 $32.94 $33.66 $27.82 1,657,457
2016-05-05 $33.36 $33.61 $33.19 $33.46 $27.65 1,431,960
2016-05-04 $33.29 $33.56 $33.05 $33.33 $27.54 1,140,553
2016-05-03 $33.65 $33.82 $33.16 $33.62 $27.78 1,535,772
2016-05-02 $34.33 $34.33 $33.86 $34.23 $28.29 2,123,522
2016-04-29 $34.21 $34.43 $33.99 $34.21 $28.27 2,617,484
2016-04-28 $33.99 $35.10 $33.89 $34.35 $28.39 1,846,459
2016-04-27 $33.76 $34.42 $33.75 $34.15 $28.22 2,351,842
2016-04-26 $33.75 $34.18 $33.69 $34.02 $27.96 1,705,971
2016-04-25 $33.72 $33.74 $33.28 $33.61 $27.62 823,002
2016-04-22 $33.67 $34.18 $33.64 $33.92 $27.88 1,212,922
2016-04-21 $33.77 $34.00 $33.56 $33.60 $27.62 1,027,374
2016-04-20 $33.15 $33.82 $33.08 $33.73 $27.72 1,319,706
2016-04-19 $32.83 $33.22 $32.72 $33.12 $27.22 1,163,201
2016-04-18 $32.06 $32.71 $32.06 $32.70 $26.88 1,105,751
2016-04-15 $32.36 $32.48 $32.06 $32.31 $26.56 1,214,139
2016-04-14 $32.36 $32.78 $32.20 $32.43 $26.65 899,350
2016-04-13 $31.97 $32.46 $31.97 $32.38 $26.61 1,391,758
2016-04-12 $31.11 $31.67 $30.95 $31.62 $25.99 1,360,088
2016-04-11 $30.90 $31.43 $30.76 $30.97 $25.45 1,739,314
2016-04-08 $30.59 $30.95 $30.43 $30.60 $25.15 1,494,078
2016-04-07 $30.27 $30.76 $29.86 $30.19 $24.81 2,913,826
2016-04-06 $30.69 $31.24 $30.59 $30.90 $25.40 1,373,565
2016-04-05 $30.80 $31.12 $30.52 $30.67 $25.21 2,692,965
2016-04-04 $31.31 $31.51 $31.02 $31.12 $25.58 1,666,014
2016-04-01 $30.78 $31.43 $30.31 $31.36 $25.78 1,952,984
2016-03-31 $31.27 $31.48 $30.89 $30.92 $25.41 2,574,325
2016-03-30 $31.25 $32.03 $31.07 $31.29 $25.72 2,023,244
2016-03-29 $31.01 $31.09 $30.59 $31.03 $25.50 1,934,535
2016-03-28 $31.00 $31.39 $30.80 $31.23 $25.67 1,678,627
2016-03-24 $31.10 $31.15 $30.34 $30.80 $25.32 2,475,496
2016-03-23 $31.95 $32.15 $31.54 $31.59 $25.96 2,135,567
2016-03-22 $31.96 $32.31 $31.81 $32.08 $26.37 2,829,036
2016-03-21 $32.43 $32.66 $32.07 $32.32 $26.56 1,761,432
2016-03-18 $32.19 $32.56 $31.72 $32.38 $26.61 2,860,867
2016-03-17 $31.83 $32.35 $31.49 $32.14 $26.42 1,968,212
2016-03-16 $31.48 $32.13 $31.28 $31.92 $26.24 2,220,396
2016-03-15 $31.67 $31.68 $31.15 $31.53 $25.92 1,217,589
2016-03-14 $31.35 $32.52 $31.35 $31.95 $26.26 3,608,942
2016-03-11 $30.97 $31.77 $30.91 $31.68 $26.04 1,357,492
2016-03-10 $30.78 $31.05 $30.11 $30.58 $25.13 1,737,091
2016-03-09 $30.70 $30.79 $30.23 $30.58 $25.13 1,469,906
2016-03-08 $31.02 $31.21 $30.20 $30.46 $25.04 1,852,484
2016-03-07 $30.88 $31.46 $30.82 $31.46 $25.86 1,401,715
2016-03-04 $31.04 $31.37 $30.79 $31.10 $25.56 1,944,917
2016-03-03 $30.33 $30.93 $30.28 $30.92 $25.41 1,720,823
2016-03-02 $30.17 $30.56 $30.12 $30.45 $25.03 1,682,820
2016-03-01 $28.77 $30.16 $28.72 $30.14 $24.77 1,819,165
2016-02-29 $28.84 $29.09 $28.50 $28.53 $23.45 1,596,998
2016-02-26 $29.28 $29.28 $28.58 $28.92 $23.77 1,500,425
2016-02-25 $27.80 $28.35 $27.76 $28.33 $23.29 1,326,179
2016-02-24 $27.37 $27.86 $26.94 $27.77 $22.82 1,331,345
2016-02-23 $27.87 $28.00 $27.61 $27.85 $22.89 1,802,998
2016-02-22 $27.53 $28.06 $27.53 $28.03 $23.04 1,598,923
2016-02-19 $27.16 $27.57 $26.68 $27.52 $22.62 2,098,208
2016-02-18 $27.64 $27.64 $27.18 $27.38 $22.50 2,511,062
2016-02-17 $26.99 $27.73 $26.99 $27.51 $22.61 3,201,664
2016-02-16 $26.17 $26.62 $25.53 $26.58 $21.85 2,832,143
2016-02-12 $24.61 $25.33 $24.55 $25.14 $20.66 4,805,728
2016-02-11 $24.96 $24.97 $23.99 $24.07 $19.78 5,108,094
2016-02-10 $26.37 $26.67 $25.81 $25.83 $21.23 2,525,313
2016-02-09 $25.32 $26.30 $25.32 $26.17 $21.51 2,622,147
2016-02-08 $27.31 $27.31 $26.05 $26.24 $21.57 2,732,231
2016-02-05 $27.54 $28.12 $27.52 $27.68 $22.75 2,429,462
2016-02-04 $26.69 $27.67 $26.69 $27.63 $22.71 3,683,001
2016-02-03 $28.08 $28.42 $26.27 $26.86 $22.08 3,910,828
2016-02-02 $27.95 $27.95 $27.35 $27.44 $22.55 2,714,582
2016-02-01 $28.40 $28.83 $28.14 $28.49 $23.42 2,339,101
2016-01-29 $28.39 $28.65 $27.86 $28.64 $23.54 3,390,349
2016-01-28 $28.01 $28.41 $27.74 $28.31 $23.27 2,223,436
2016-01-27 $27.62 $28.47 $27.54 $27.75 $22.81 2,069,315
2016-01-26 $27.57 $28.23 $27.57 $27.81 $22.71 1,531,529
2016-01-25 $27.87 $28.09 $27.35 $27.37 $22.35 2,504,079
2016-01-22 $28.17 $28.62 $27.92 $28.02 $22.88 2,497,916
2016-01-21 $27.42 $28.23 $27.30 $27.73 $22.64 2,633,074
2016-01-20 $27.54 $27.68 $26.42 $27.40 $22.37 2,895,627
2016-01-19 $28.78 $28.94 $27.91 $28.17 $23.00 2,606,475
2016-01-15 $28.62 $28.85 $27.89 $28.42 $23.20 2,532,821
2016-01-14 $29.44 $29.66 $28.74 $29.48 $24.07 2,182,522
2016-01-13 $30.51 $30.61 $29.15 $29.27 $23.90 1,756,430
2016-01-12 $30.60 $30.66 $29.68 $30.19 $24.65 2,064,571
2016-01-11 $30.59 $30.91 $29.92 $30.24 $24.69 2,388,306
2016-01-08 $31.10 $31.23 $30.35 $30.42 $24.84 1,991,268
2016-01-07 $30.92 $31.35 $30.68 $30.81 $25.16 1,412,530
2016-01-06 $32.00 $32.10 $31.48 $31.69 $25.87 1,234,949
2016-01-05 $32.52 $32.83 $32.38 $32.58 $26.60 1,020,505
2016-01-04 $32.36 $32.75 $32.24 $32.75 $26.74 1,295,319
2015-12-31 $33.26 $33.70 $32.61 $33.29 $27.18 850,322
2015-12-30 $33.67 $33.82 $33.49 $33.52 $27.37 643,052
2015-12-29 $33.70 $33.92 $33.51 $33.71 $27.52 619,750
2015-12-28 $33.27 $33.52 $33.13 $33.42 $27.29 743,856
2015-12-24 $33.33 $33.65 $33.22 $33.43 $27.29 449,988
2015-12-23 $32.93 $33.45 $32.72 $33.40 $27.27 1,275,886
2015-12-22 $32.50 $32.79 $32.13 $32.67 $26.67 1,036,043
2015-12-21 $32.39 $32.56 $31.91 $32.28 $26.36 1,678,984
2015-12-18 $32.79 $32.85 $32.09 $32.10 $26.21 3,446,806
2015-12-17 $33.94 $34.08 $33.05 $33.07 $27.00 2,386,805
2015-12-16 $34.12 $34.38 $33.39 $33.82 $27.61 2,064,595
2015-12-15 $33.70 $34.02 $33.51 $33.89 $27.67 2,176,890
2015-12-14 $34.00 $34.16 $33.10 $33.30 $27.19 2,169,367
2015-12-11 $34.46 $34.74 $33.76 $33.95 $27.72 1,289,165
2015-12-10 $35.11 $35.48 $35.03 $35.12 $28.67 958,490
2015-12-09 $35.65 $36.01 $34.96 $35.14 $28.69 865,428
2015-12-08 $35.95 $36.02 $35.52 $35.76 $29.20 999,828
2015-12-07 $36.70 $36.87 $36.03 $36.31 $29.65 1,019,237
2015-12-04 $36.32 $36.89 $36.16 $36.81 $30.05 1,685,750
2015-12-03 $36.29 $36.57 $35.97 $36.15 $29.52 2,127,269
2015-12-02 $37.20 $37.26 $36.66 $36.76 $30.01 1,374,929
2015-12-01 $36.90 $37.15 $36.43 $37.13 $30.32 1,625,857
2015-11-30 $36.94 $37.05 $36.66 $36.68 $29.95 1,683,347
2015-11-27 $36.72 $36.96 $36.62 $36.89 $30.12 382,381
2015-11-25 $36.75 $36.83 $36.48 $36.66 $29.93 874,672
2015-11-24 $36.48 $36.78 $36.35 $36.69 $29.96 1,256,624
2015-11-23 $37.04 $37.26 $36.73 $36.78 $30.03 1,414,759
2015-11-20 $36.71 $37.18 $36.62 $37.12 $30.31 1,969,433
2015-11-19 $36.65 $36.89 $36.32 $36.67 $29.94 1,123,539
2015-11-18 $36.59 $36.81 $36.47 $36.76 $30.01 1,582,049
2015-11-17 $36.72 $36.93 $36.42 $36.49 $29.79 1,221,413
2015-11-16 $35.75 $36.59 $35.62 $36.59 $29.87 1,104,577
2015-11-13 $35.86 $36.24 $35.77 $35.84 $29.26 1,283,890
2015-11-12 $36.16 $36.38 $35.91 $35.95 $29.35 1,578,721
2015-11-11 $36.80 $36.92 $36.39 $36.59 $29.87 1,609,281
2015-11-10 $35.82 $36.77 $35.74 $36.70 $29.96 2,300,566
2015-11-09 $36.08 $36.08 $35.52 $35.95 $29.35 2,249,235
2015-11-06 $35.55 $36.19 $35.16 $36.09 $29.47 1,850,206
2015-11-05 $34.55 $34.63 $34.34 $34.49 $28.16 911,394
2015-11-04 $34.94 $35.00 $34.50 $34.58 $28.23 935,244
2015-11-03 $35.18 $35.32 $34.78 $34.90 $28.50 1,281,642
2015-11-02 $34.70 $35.33 $34.50 $35.26 $28.79 1,517,793
2015-10-30 $34.66 $35.16 $34.48 $34.65 $28.29 1,906,557
2015-10-29 $34.39 $35.00 $34.28 $34.61 $28.26 2,200,599
2015-10-28 $32.93 $34.14 $32.59 $34.13 $27.87 1,810,533
2015-10-27 $33.05 $33.15 $32.78 $32.96 $26.77 1,204,468
2015-10-26 $33.47 $33.61 $33.17 $33.34 $27.07 833,218
2015-10-23 $33.53 $33.70 $33.26 $33.54 $27.24 1,565,993
2015-10-22 $33.05 $33.47 $33.04 $33.24 $26.99 1,348,680
2015-10-21 $33.29 $33.49 $32.84 $32.88 $26.70 1,056,104
2015-10-20 $32.79 $33.33 $32.62 $33.21 $26.97 1,336,692
2015-10-19 $32.88 $33.00 $32.68 $32.78 $26.62 1,001,927
2015-10-16 $33.14 $33.22 $32.69 $33.06 $26.85 975,071
2015-10-15 $32.62 $32.99 $32.44 $32.97 $26.77 818,891
2015-10-14 $32.71 $32.93 $32.33 $32.42 $26.33 1,043,659
2015-10-13 $32.91 $33.09 $32.73 $32.77 $26.61 667,659
2015-10-12 $32.96 $33.17 $32.84 $33.11 $26.89 464,288
2015-10-09 $33.10 $33.35 $32.72 $32.97 $26.77 889,339
2015-10-08 $32.87 $33.19 $32.76 $33.13 $26.90 1,030,027
2015-10-07 $32.91 $33.17 $32.68 $33.02 $26.81 1,082,633
2015-10-06 $32.66 $32.89 $32.50 $32.59 $26.47 1,086,300
2015-10-05 $32.17 $32.78 $32.02 $32.73 $26.58 1,257,122
2015-10-02 $31.67 $32.09 $31.22 $31.95 $25.95 2,018,530
2015-10-01 $32.07 $32.46 $31.95 $32.41 $26.32 1,703,158
2015-09-30 $31.94 $32.09 $31.69 $32.08 $26.05 1,468,473
2015-09-29 $31.33 $31.58 $31.12 $31.53 $25.60 879,348
2015-09-28 $31.66 $31.83 $31.19 $31.28 $25.40 1,416,148
2015-09-25 $32.06 $32.30 $31.79 $32.01 $25.99 1,859,630
2015-09-24 $31.06 $31.50 $30.91 $31.42 $25.52 1,073,781
2015-09-23 $31.48 $31.68 $31.30 $31.43 $25.52 1,000,383
2015-09-22 $31.39 $31.60 $31.16 $31.41 $25.51 1,423,475
2015-09-21 $31.74 $32.19 $31.68 $31.86 $25.87 1,476,672
2015-09-18 $31.66 $32.00 $31.44 $31.63 $25.69 3,110,020
2015-09-17 $32.98 $33.14 $32.10 $32.19 $26.14 1,937,534
2015-09-16 $32.97 $33.10 $32.75 $32.97 $26.77 1,702,522
2015-09-15 $32.66 $33.07 $32.50 $32.99 $26.79 978,933
2015-09-14 $32.71 $32.83 $32.39 $32.46 $26.36 811,990
2015-09-11 $32.48 $32.81 $32.41 $32.79 $26.63 946,590
2015-09-10 $32.55 $33.08 $32.45 $32.78 $26.62 1,390,959
2015-09-09 $33.61 $33.73 $32.62 $32.68 $26.54 1,368,873
2015-09-08 $32.97 $33.21 $32.64 $33.16 $26.93 1,712,882
2015-09-04 $32.43 $32.63 $32.11 $32.25 $26.19 1,552,389
2015-09-03 $32.80 $33.34 $32.78 $32.91 $26.73 1,376,740
2015-09-02 $32.80 $32.91 $32.25 $32.72 $26.57 988,784
2015-09-01 $32.57 $32.90 $32.17 $32.32 $26.25 1,898,961
2015-08-31 $33.41 $33.83 $33.15 $33.54 $27.24 1,999,042
2015-08-28 $33.68 $34.00 $33.35 $33.58 $27.27 1,467,813
2015-08-27 $33.36 $33.84 $32.98 $33.81 $27.46 2,919,864
2015-08-26 $32.71 $32.94 $32.27 $32.85 $26.68 5,331,794
2015-08-25 $32.93 $32.99 $31.81 $31.82 $25.84 4,377,567
2015-08-24 $31.38 $33.07 $31.23 $31.85 $25.86 1,132,671
2015-08-21 $34.23 $34.37 $33.48 $33.49 $27.20 1,969,207
2015-08-20 $35.19 $35.24 $34.67 $34.67 $28.15 1,852,685
2015-08-19 $36.04 $36.12 $35.45 $35.55 $28.87 1,562,312
2015-08-18 $36.16 $36.36 $36.11 $36.22 $29.41 717,690
2015-08-17 $35.89 $36.18 $35.79 $36.18 $29.38 1,035,331
2015-08-14 $36.09 $36.55 $35.91 $36.15 $29.36 1,645,345
2015-08-13 $35.71 $36.20 $35.71 $36.01 $29.24 1,326,425
2015-08-12 $35.34 $35.69 $34.74 $35.65 $28.95 2,206,947
2015-08-11 $35.76 $36.09 $35.58 $35.71 $29.00 1,534,093
2015-08-10 $35.57 $36.41 $35.51 $36.26 $29.45 1,599,170
2015-08-07 $35.18 $35.34 $34.80 $35.09 $28.50 1,084,840
2015-08-06 $35.46 $35.58 $35.07 $35.30 $28.67 894,017
2015-08-05 $35.70 $35.88 $35.39 $35.52 $28.84 944,337
2015-08-04 $35.59 $35.91 $35.48 $35.59 $28.90 1,110,896
2015-08-03 $35.85 $36.00 $35.37 $35.66 $28.96 1,498,000
2015-07-31 $36.07 $36.18 $35.68 $35.84 $29.10 1,741,286
2015-07-30 $37.03 $37.46 $35.78 $36.10 $29.32 2,514,525
2015-07-29 $36.73 $37.54 $36.57 $37.46 $30.42 1,752,498
2015-07-28 $37.17 $37.26 $36.66 $36.85 $29.78 1,409,617
2015-07-27 $37.08 $37.25 $36.77 $36.95 $29.86 1,749,631
2015-07-24 $36.70 $38.15 $36.35 $37.61 $30.39 3,311,410
2015-07-23 $36.31 $36.44 $36.09 $36.20 $29.25 1,459,869
2015-07-22 $36.29 $36.99 $36.18 $36.31 $29.34 1,434,838
2015-07-21 $36.29 $36.58 $36.17 $36.31 $29.34 1,052,751
2015-07-20 $36.48 $36.78 $36.19 $36.28 $29.32 1,468,992
2015-07-17 $36.50 $36.64 $36.00 $36.37 $29.39 1,047,046
2015-07-16 $36.64 $36.71 $36.46 $36.62 $29.59 730,421
2015-07-15 $36.17 $36.42 $36.04 $36.35 $29.37 859,971
2015-07-14 $36.04 $36.27 $35.93 $36.20 $29.25 768,924
2015-07-13 $36.14 $36.30 $36.01 $36.22 $29.27 1,093,639
2015-07-10 $35.81 $35.95 $35.50 $35.86 $28.98 961,557
2015-07-09 $35.49 $35.58 $35.21 $35.38 $28.59 1,438,132
2015-07-08 $35.50 $35.59 $34.82 $34.91 $28.21 991,127
2015-07-07 $35.80 $35.95 $35.28 $35.94 $29.04 1,617,377
2015-07-06 $35.63 $36.04 $35.51 $35.82 $28.95 1,706,608
2015-07-02 $36.05 $36.19 $35.87 $36.02 $29.11 1,295,366
2015-07-01 $36.34 $36.34 $35.82 $36.09 $29.16 1,195,528
2015-06-30 $36.01 $36.25 $35.58 $35.75 $28.89 1,942,016
2015-06-29 $36.27 $36.37 $35.59 $35.63 $28.79 2,025,493
2015-06-26 $36.58 $36.90 $36.36 $36.77 $29.71 1,747,829
2015-06-25 $36.84 $36.89 $36.33 $36.39 $29.41 1,385,323
2015-06-24 $36.98 $37.11 $36.77 $36.77 $29.71 689,651
2015-06-23 $37.02 $37.17 $36.58 $37.15 $30.02 1,654,353
2015-06-22 $36.87 $37.00 $36.76 $36.90 $29.82 858,766
2015-06-19 $36.60 $36.76 $36.45 $36.54 $29.53 1,792,247
2015-06-18 $36.77 $36.88 $36.51 $36.75 $29.70 1,885,627
2015-06-17 $37.00 $37.07 $36.54 $36.57 $29.55 1,219,744
2015-06-16 $36.54 $36.99 $36.44 $36.85 $29.78 1,062,723
2015-06-15 $36.42 $36.95 $36.38 $36.64 $29.61 1,094,963
2015-06-12 $36.71 $36.98 $36.65 $36.92 $29.83 1,397,437
2015-06-11 $36.78 $37.08 $36.68 $36.91 $29.83 1,309,528
2015-06-10 $36.25 $36.81 $36.08 $36.79 $29.73 2,210,572
2015-06-09 $35.92 $36.30 $35.85 $36.07 $29.15 1,065,739
2015-06-08 $36.02 $36.35 $35.89 $35.92 $29.03 1,147,960
2015-06-05 $36.06 $36.37 $35.89 $36.09 $29.16 1,514,798
2015-06-04 $35.78 $36.03 $35.66 $35.72 $28.86 1,468,676
2015-06-03 $35.78 $36.20 $35.68 $36.01 $29.10 1,832,787
2015-06-02 $35.00 $35.71 $34.85 $35.56 $28.74 1,557,483
2015-06-01 $35.07 $35.18 $34.83 $34.97 $28.26 1,524,452
2015-05-29 $35.20 $35.25 $34.82 $34.96 $28.25 1,982,861
2015-05-28 $35.17 $35.27 $34.99 $35.24 $28.48 1,153,904
2015-05-27 $34.61 $35.31 $34.56 $35.22 $28.46 2,040,346
2015-05-26 $34.88 $34.90 $34.50 $34.55 $27.92 1,023,459
2015-05-22 $35.01 $35.14 $34.91 $34.94 $28.23 857,566
2015-05-21 $34.87 $36.00 $34.82 $34.95 $28.24 2,194,195
2015-05-20 $35.00 $35.16 $34.67 $34.96 $28.25 1,250,399
2015-05-19 $35.22 $35.28 $34.82 $34.99 $28.27 1,062,232
2015-05-18 $34.51 $35.07 $34.51 $35.00 $28.28 2,381,889
2015-05-15 $34.89 $35.05 $34.37 $34.51 $27.89 1,355,019
2015-05-14 $34.90 $34.97 $34.67 $34.87 $28.18 1,030,702
2015-05-13 $34.48 $34.83 $34.43 $34.74 $28.07 1,356,814
2015-05-12 $34.71 $34.89 $34.47 $34.56 $27.93 1,713,143
2015-05-11 $34.68 $35.02 $34.66 $34.85 $28.16 954,888
2015-05-08 $34.78 $34.94 $34.40 $34.65 $28.00 1,639,994
2015-05-07 $34.57 $34.83 $34.41 $34.63 $27.98 2,096,436
2015-05-06 $34.87 $34.99 $34.39 $34.60 $27.96 1,640,067
2015-05-05 $34.71 $35.03 $34.56 $34.69 $28.03 1,159,916
2015-05-04 $34.44 $34.82 $34.42 $34.78 $28.11 1,421,185
2015-05-01 $34.41 $34.65 $34.23 $34.35 $27.76 1,897,232
2015-04-30 $34.31 $34.90 $34.03 $34.16 $27.60 2,477,799
2015-04-29 $33.97 $34.44 $33.70 $34.06 $27.52 1,877,564
2015-04-28 $33.40 $33.91 $33.35 $33.79 $27.31 1,228,951
2015-04-27 $33.74 $33.84 $33.35 $33.42 $27.01 1,414,730
2015-04-24 $33.60 $33.77 $33.45 $33.68 $27.22 1,009,182
2015-04-23 $33.51 $33.76 $33.33 $33.70 $27.23 946,532
2015-04-22 $33.29 $33.79 $33.05 $33.68 $27.08 1,395,223
2015-04-21 $33.57 $33.71 $33.09 $33.29 $26.77 955,190
2015-04-20 $33.60 $33.72 $33.45 $33.53 $26.96 907,595
2015-04-17 $33.75 $33.82 $33.31 $33.49 $26.93 1,139,262
2015-04-16 $34.06 $34.16 $33.76 $34.03 $27.37 1,059,473
2015-04-15 $33.81 $34.26 $33.75 $34.16 $27.47 1,431,237
2015-04-14 $33.89 $34.17 $33.57 $33.75 $27.14 1,154,442
2015-04-13 $33.78 $34.16 $33.63 $33.94 $27.29 1,358,122
2015-04-10 $33.74 $33.89 $33.51 $33.88 $27.24 1,437,725
2015-04-09 $33.29 $33.82 $33.17 $33.78 $27.16 1,211,077
2015-04-08 $33.26 $33.44 $33.10 $33.29 $26.77 1,473,765
2015-04-07 $33.52 $33.70 $33.19 $33.20 $26.70 1,132,013
2015-04-06 $33.26 $33.74 $33.16 $33.54 $26.97 1,115,135
2015-04-02 $33.39 $33.76 $33.25 $33.67 $27.08 1,010,792
2015-04-01 $33.68 $33.68 $33.31 $33.38 $26.84 798,700
2015-03-31 $33.50 $33.94 $33.42 $33.73 $27.12 1,651,360
2015-03-30 $33.35 $33.78 $33.34 $33.64 $27.05 1,106,494
2015-03-27 $33.28 $33.35 $32.99 $33.19 $26.69 993,604
2015-03-26 $33.21 $33.44 $33.07 $33.35 $26.82 1,272,927
2015-03-25 $33.41 $33.52 $33.23 $33.27 $26.75 1,552,793
2015-03-24 $33.89 $33.99 $33.37 $33.37 $26.83 1,469,181
2015-03-23 $34.06 $34.47 $33.92 $33.92 $27.28 1,098,360
2015-03-20 $33.66 $34.19 $33.52 $34.02 $27.36 1,908,856
2015-03-19 $33.73 $33.77 $33.07 $33.43 $26.88 933,804
2015-03-18 $33.73 $34.39 $33.51 $33.77 $27.16 1,843,330
2015-03-17 $33.71 $34.00 $33.60 $33.81 $27.19 1,086,809
2015-03-16 $33.42 $33.99 $33.27 $33.92 $27.28 1,896,099
2015-03-13 $33.50 $33.94 $32.89 $33.27 $26.75 2,994,108
2015-03-12 $33.09 $33.50 $33.04 $33.48 $26.92 1,333,575
2015-03-11 $32.90 $33.03 $32.71 $32.95 $26.50 2,097,844
2015-03-10 $33.24 $33.34 $32.77 $32.77 $26.35 1,873,284
2015-03-09 $33.91 $33.95 $33.60 $33.67 $27.08 1,849,150
2015-03-06 $33.65 $34.66 $33.65 $33.96 $27.31 2,785,421
2015-03-05 $33.59 $33.77 $33.40 $33.55 $26.98 1,163,963
2015-03-04 $33.50 $33.62 $33.25 $33.47 $26.91 1,291,241
2015-03-03 $33.55 $33.86 $33.40 $33.69 $27.09 1,517,111
2015-03-02 $33.61 $34.04 $33.40 $33.86 $27.23 1,602,674
2015-02-27 $33.62 $34.00 $33.54 $33.56 $26.99 1,229,357
2015-02-26 $33.77 $33.94 $33.37 $33.61 $27.03 1,725,912
2015-02-25 $34.09 $34.18 $33.72 $33.88 $27.24 1,154,069
2015-02-24 $33.56 $34.24 $33.43 $34.08 $27.41 1,772,309
2015-02-23 $33.87 $33.92 $33.37 $33.56 $26.99 1,023,988
2015-02-20 $33.81 $34.08 $33.22 $33.99 $27.33 1,538,049
2015-02-19 $33.76 $34.13 $33.58 $34.02 $27.36 1,100,527
2015-02-18 $34.42 $34.49 $33.84 $33.89 $27.25 1,422,462
2015-02-17 $34.55 $34.89 $34.34 $34.52 $27.76 2,188,759
2015-02-13 $34.29 $34.83 $34.14 $34.76 $27.95 1,772,826
2015-02-12 $34.08 $34.30 $33.92 $34.25 $27.54 1,822,407
2015-02-11 $33.55 $34.14 $33.47 $34.02 $27.36 2,072,527
2015-02-10 $33.71 $33.77 $33.31 $33.56 $26.99 1,420,231
2015-02-09 $33.27 $33.56 $33.12 $33.43 $26.88 1,439,828
2015-02-06 $33.19 $34.08 $33.16 $33.56 $26.99 2,205,190
2015-02-05 $32.35 $32.98 $32.26 $32.89 $26.45 2,631,167
2015-02-04 $32.95 $33.29 $32.27 $32.40 $26.05 3,879,333
2015-02-03 $32.36 $32.94 $32.26 $32.90 $26.46 2,070,073
2015-02-02 $31.13 $32.00 $31.02 $31.96 $25.70 1,968,403
2015-01-30 $31.01 $31.60 $30.72 $31.06 $24.98 2,911,294
2015-01-29 $31.08 $31.57 $30.96 $31.43 $25.27 1,774,712
2015-01-28 $31.90 $32.01 $31.03 $31.05 $24.97 2,298,248
2015-01-27 $31.82 $31.94 $31.57 $31.84 $25.47 1,682,735
2015-01-26 $32.01 $32.40 $31.80 $32.28 $25.82 1,197,593
2015-01-23 $32.44 $32.56 $32.08 $32.12 $25.69 1,339,488
2015-01-22 $31.79 $32.58 $31.46 $32.54 $26.03 1,680,261
2015-01-21 $31.40 $31.74 $31.12 $31.66 $25.32 1,220,871
2015-01-20 $31.88 $32.18 $31.28 $31.49 $25.19 1,539,295
2015-01-16 $31.30 $31.78 $31.30 $31.75 $25.40 1,110,193

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

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

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

Nuvestan Logo

© Nuvestan Inc.