Financial Select Sector SPDR (XLF) Exchange: NYSE ARCA

Data as of July 15, 2024

$43.00 ($0.62) 1.46%

Financial Select Sector SPDR - Daily Information
Click for more stock information on Financial Select Sector SPDR.
Daily Information Data
Date July 15, 2024
Open $42.53
Previous Close $43.00
High $43.04
Low $42.50
Adjusted Open $42.53
Previous Adjusted Close $43.00
Adjusted High $43.04
Adjusted Low $42.50
Historical Stock Data for Financial Select Sector SPDR (XLF)
Date Open High Low Close Adj.Close Volume
2024-07-15 $42.53 $43.04 $42.50 $43.00 $43.00 44,992,454
2024-07-12 $42.19 $42.56 $42.08 $42.38 $42.38 39,041,225
2024-07-11 $41.95 $42.31 $41.82 $42.24 $42.24 45,836,626
2024-07-10 $41.55 $41.92 $41.53 $41.91 $41.91 28,445,376
2024-07-09 $41.47 $42.02 $41.42 $41.75 $41.75 33,143,083
2024-07-08 $41.60 $41.85 $41.38 $41.43 $41.43 27,779,272
2024-07-05 $41.64 $41.64 $41.30 $41.54 $41.54 21,421,108
2024-07-03 $41.72 $41.76 $41.53 $41.55 $41.55 21,113,245
2024-07-02 $41.12 $41.68 $41.10 $41.68 $41.68 27,033,074
2024-07-01 $41.28 $41.55 $41.03 $41.20 $41.20 36,131,129
2024-06-28 $41.06 $41.37 $40.94 $41.11 $41.11 44,045,134
2024-06-27 $40.90 $41.02 $40.72 $40.97 $40.97 25,466,060
2024-06-26 $41.09 $41.11 $40.82 $41.02 $41.02 37,978,480
2024-06-25 $41.51 $41.64 $41.16 $41.28 $41.28 32,852,877
2024-06-24 $41.34 $41.85 $41.24 $41.59 $41.59 45,251,991
2024-06-21 $41.39 $41.43 $41.09 $41.33 $41.17 42,532,779
2024-06-20 $41.18 $41.60 $41.14 $41.49 $41.33 42,869,055
2024-06-18 $40.96 $41.27 $40.93 $41.27 $41.11 38,900,276
2024-06-17 $40.55 $41.02 $40.48 $41.01 $40.85 36,076,893
2024-06-14 $40.50 $40.73 $40.37 $40.65 $40.49 29,083,007
2024-06-13 $40.81 $40.82 $40.50 $40.78 $40.62 39,497,916
2024-06-12 $41.27 $41.32 $40.75 $40.81 $40.65 46,399,791
2024-06-11 $41.12 $41.14 $40.65 $40.85 $40.69 54,584,938
2024-06-10 $41.30 $41.37 $41.05 $41.32 $41.16 31,618,982
2024-06-07 $41.30 $41.71 $41.22 $41.48 $41.32 42,273,250
2024-06-06 $41.38 $41.50 $41.13 $41.29 $41.13 39,040,168
2024-06-05 $41.32 $41.36 $41.01 $41.31 $41.15 23,817,258
2024-06-04 $41.16 $41.50 $41.00 $41.19 $41.03 27,586,390
2024-06-03 $41.63 $41.68 $41.02 $41.38 $41.22 37,855,010
2024-05-31 $41.12 $41.68 $41.00 $41.64 $41.64 38,664,013
2024-05-30 $40.86 $41.13 $40.76 $41.04 $41.04 32,573,289
2024-05-29 $40.82 $40.95 $40.70 $40.82 $40.82 40,620,242
2024-05-28 $41.52 $41.52 $41.00 $41.15 $41.15 31,004,942
2024-05-24 $41.44 $41.62 $41.44 $41.61 $41.61 23,477,279
2024-05-23 $41.90 $41.94 $41.20 $41.36 $41.36 51,768,509
2024-05-22 $42.09 $42.27 $41.85 $41.94 $41.94 38,369,032
2024-05-21 $41.99 $42.22 $41.97 $42.18 $42.18 33,413,366
2024-05-20 $42.40 $42.46 $41.89 $41.91 $41.91 35,719,633
2024-05-17 $42.25 $42.49 $42.20 $42.49 $42.49 29,507,343
2024-05-16 $42.22 $42.38 $42.16 $42.18 $42.18 36,032,731
2024-05-15 $41.97 $42.22 $41.96 $42.18 $42.18 36,138,286
2024-05-14 $41.82 $41.90 $41.66 $41.87 $41.87 30,638,318
2024-05-13 $41.95 $42.02 $41.66 $41.66 $41.66 29,570,094
2024-05-10 $41.82 $41.91 $41.77 $41.83 $41.83 34,306,846
2024-05-09 $41.26 $41.67 $41.25 $41.67 $41.67 31,594,752
2024-05-08 $41.17 $41.43 $41.06 $41.36 $41.36 28,390,900
2024-05-07 $41.17 $41.29 $41.10 $41.21 $41.21 42,601,185
2024-05-06 $40.86 $41.07 $40.77 $41.07 $41.07 42,335,607
2024-05-03 $40.70 $40.79 $40.36 $40.55 $40.55 45,012,624
2024-05-02 $40.64 $40.70 $40.17 $40.46 $40.46 37,085,052
2024-05-01 $40.33 $40.85 $40.28 $40.36 $40.36 54,717,648
2024-04-30 $40.67 $40.76 $40.36 $40.36 $40.36 34,481,590
2024-04-29 $40.81 $40.99 $40.61 $40.76 $40.76 36,596,064
2024-04-26 $40.81 $41.05 $40.72 $40.82 $40.82 35,796,948
2024-04-25 $40.92 $41.03 $40.53 $40.88 $40.88 50,365,748
2024-04-24 $41.02 $41.18 $40.91 $41.12 $41.12 33,957,450
2024-04-23 $41.06 $41.23 $40.95 $41.13 $41.13 36,488,578
2024-04-22 $40.60 $41.10 $40.43 $40.87 $40.87 50,701,160
2024-04-19 $40.05 $40.46 $39.97 $40.38 $40.38 55,513,625
2024-04-18 $39.87 $40.18 $39.74 $39.83 $39.83 48,893,445
2024-04-17 $39.77 $39.95 $39.53 $39.69 $39.69 41,561,911
2024-04-16 $39.89 $39.98 $39.53 $39.59 $39.59 66,751,329
2024-04-15 $40.58 $40.74 $39.75 $39.86 $39.86 71,800,571
2024-04-12 $40.33 $40.50 $39.91 $40.06 $40.06 81,234,754
2024-04-11 $40.87 $40.93 $40.36 $40.60 $40.60 56,870,826
2024-04-10 $41.11 $41.27 $40.76 $40.89 $40.89 59,492,759
2024-04-09 $41.77 $41.88 $41.18 $41.51 $41.51 51,146,143
2024-04-08 $41.58 $41.82 $41.56 $41.75 $41.75 34,920,152
2024-04-05 $41.34 $41.68 $41.20 $41.57 $41.57 45,629,870
2024-04-04 $42.00 $42.08 $41.13 $41.18 $41.18 52,074,024
2024-04-03 $41.68 $41.96 $41.54 $41.65 $41.65 39,642,785
2024-04-02 $41.76 $41.82 $41.60 $41.67 $41.67 35,971,338
2024-04-01 $42.16 $42.20 $41.81 $41.89 $41.89 36,431,710
2024-03-28 $41.94 $42.22 $41.87 $42.12 $42.12 41,490,170
2024-03-27 $41.60 $41.90 $41.49 $41.89 $41.89 36,670,279
2024-03-26 $41.41 $41.53 $41.27 $41.40 $41.40 30,135,473
2024-03-25 $41.39 $41.46 $41.26 $41.26 $41.26 31,784,000
2024-03-22 $41.95 $42.04 $41.39 $41.42 $41.42 32,032,973
2024-03-21 $41.66 $42.00 $41.61 $41.90 $41.90 49,209,183
2024-03-20 $41.02 $41.59 $40.95 $41.56 $41.56 52,255,345
2024-03-19 $40.90 $41.09 $40.88 $41.07 $41.07 36,748,313
2024-03-18 $40.78 $40.92 $40.58 $40.87 $40.87 39,140,635
2024-03-15 $40.60 $40.98 $40.52 $40.79 $40.79 67,407,878
2024-03-14 $41.17 $41.25 $40.61 $40.83 $40.83 65,380,624
2024-03-13 $40.94 $41.17 $40.91 $41.16 $41.16 43,307,983
2024-03-12 $40.78 $40.98 $40.64 $40.86 $40.86 53,121,243
2024-03-11 $40.47 $40.73 $40.40 $40.69 $40.69 36,097,664
2024-03-08 $40.61 $40.83 $40.57 $40.62 $40.62 47,266,577
2024-03-07 $40.76 $40.84 $40.40 $40.55 $40.55 35,505,147
2024-03-06 $40.46 $40.73 $40.28 $40.61 $40.61 58,459,509
2024-03-05 $40.25 $40.63 $40.25 $40.40 $40.40 50,732,869
2024-03-04 $40.22 $40.50 $40.21 $40.39 $40.39 53,413,221
2024-03-01 $40.33 $40.42 $40.16 $40.29 $40.29 40,794,889
2024-02-29 $40.46 $40.55 $40.17 $40.34 $40.34 37,629,718
2024-02-28 $40.13 $40.50 $40.12 $40.36 $40.36 40,040,804
2024-02-27 $40.14 $40.22 $39.94 $40.21 $40.21 42,599,488
2024-02-26 $40.26 $40.53 $40.03 $40.10 $40.10 38,369,977
2024-02-23 $40.25 $40.47 $40.22 $40.30 $40.30 42,190,548
2024-02-22 $39.86 $40.25 $39.79 $40.10 $40.10 55,188,192
2024-02-21 $39.47 $39.64 $39.33 $39.64 $39.64 40,259,036
2024-02-20 $39.35 $39.66 $39.32 $39.52 $39.52 39,952,226
2024-02-16 $39.73 $39.81 $39.55 $39.63 $39.63 37,900,006
2024-02-15 $39.22 $39.85 $39.21 $39.77 $39.77 58,107,891
2024-02-14 $38.96 $39.13 $38.81 $39.10 $39.10 58,722,450
2024-02-13 $38.96 $39.06 $38.42 $38.73 $38.73 62,948,331
2024-02-12 $39.08 $39.43 $38.99 $39.26 $39.26 39,952,718
2024-02-09 $38.92 $39.10 $38.82 $39.08 $39.08 50,680,443
2024-02-08 $38.94 $39.09 $38.72 $38.97 $38.97 47,331,463
2024-02-07 $39.04 $39.17 $38.77 $39.12 $39.12 39,018,730
2024-02-06 $38.70 $38.89 $38.65 $38.83 $38.83 41,055,717
2024-02-05 $38.76 $38.88 $38.58 $38.75 $38.75 37,351,320
2024-02-02 $38.69 $39.16 $38.67 $38.98 $38.98 61,778,368
2024-02-01 $38.69 $38.85 $38.25 $38.82 $38.82 63,445,632
2024-01-31 $39.16 $39.45 $38.74 $38.76 $38.76 65,780,855
2024-01-30 $38.79 $39.28 $38.77 $39.24 $39.24 43,229,261
2024-01-29 $38.53 $38.78 $38.43 $38.75 $38.75 43,851,108
2024-01-26 $38.45 $38.72 $38.41 $38.65 $38.65 38,620,191
2024-01-25 $38.47 $38.55 $38.27 $38.51 $38.51 50,143,022
2024-01-24 $38.33 $38.53 $38.29 $38.32 $38.32 43,870,125
2024-01-23 $38.09 $38.20 $38.01 $38.17 $38.17 46,255,523
2024-01-22 $38.09 $38.30 $38.02 $38.11 $38.11 51,828,830
2024-01-19 $37.47 $37.98 $37.35 $37.93 $37.93 59,417,724
2024-01-18 $37.22 $37.37 $36.95 $37.33 $37.33 42,064,934
2024-01-17 $37.02 $37.42 $37.00 $37.27 $37.27 38,715,919
2024-01-16 $37.28 $37.41 $37.13 $37.34 $37.34 44,042,053
2024-01-12 $37.85 $37.99 $37.45 $37.60 $37.60 41,333,857
2024-01-11 $37.76 $37.81 $37.37 $37.67 $37.67 48,985,100
2024-01-10 $37.69 $37.84 $37.57 $37.81 $37.81 37,095,460
2024-01-09 $37.79 $37.80 $37.63 $37.75 $37.75 36,287,929
2024-01-08 $37.76 $38.01 $37.56 $37.99 $37.99 39,098,313
2024-01-05 $37.59 $37.95 $37.57 $37.75 $37.75 44,770,412
2024-01-04 $37.57 $37.89 $37.52 $37.59 $37.59 36,904,184
2024-01-03 $37.59 $37.65 $37.38 $37.44 $37.44 46,908,957
2024-01-02 $37.50 $37.78 $37.43 $37.76 $37.76 31,351,873
2023-12-29 $37.71 $37.77 $37.49 $37.60 $37.60 30,218,318
2023-12-28 $37.55 $37.80 $37.54 $37.72 $37.72 25,308,018
2023-12-27 $37.41 $37.61 $37.36 $37.61 $37.61 32,541,429
2023-12-26 $37.37 $37.56 $37.31 $37.49 $37.49 17,837,563
2023-12-22 $37.37 $37.49 $37.20 $37.34 $37.34 30,331,445
2023-12-21 $37.06 $37.27 $36.92 $37.26 $37.26 27,522,248
2023-12-20 $37.47 $37.56 $36.90 $36.90 $36.90 52,985,729
2023-12-19 $37.27 $37.58 $37.17 $37.57 $37.57 32,480,749
2023-12-18 $37.35 $37.42 $37.25 $37.29 $37.29 43,434,018
2023-12-15 $37.26 $37.44 $37.19 $37.35 $37.17 69,246,238
2023-12-14 $37.50 $37.71 $37.37 $37.57 $37.39 66,865,709
2023-12-13 $36.62 $37.25 $36.55 $37.20 $37.02 56,988,976
2023-12-12 $36.44 $36.62 $36.29 $36.61 $36.43 37,245,695
2023-12-11 $36.14 $36.42 $36.14 $36.35 $36.17 31,165,724
2023-12-08 $35.90 $36.19 $35.86 $36.13 $35.95 33,213,096
2023-12-07 $35.86 $35.96 $35.77 $35.94 $35.76 26,050,871
2023-12-06 $36.15 $36.29 $35.72 $35.77 $35.59 35,286,679
2023-12-05 $36.02 $36.03 $35.79 $35.95 $35.77 39,510,878
2023-12-04 $35.96 $36.27 $35.92 $36.13 $35.95 41,366,616
2023-12-01 $35.84 $36.21 $35.78 $36.17 $35.99 51,267,600
2023-11-30 $35.58 $35.90 $35.47 $35.90 $35.72 37,334,537
2023-11-29 $35.35 $35.71 $35.35 $35.50 $35.33 36,651,299
2023-11-28 $35.22 $35.37 $35.16 $35.25 $35.08 39,329,273
2023-11-27 $35.25 $35.32 $35.18 $35.26 $35.09 35,016,987
2023-11-24 $35.27 $35.44 $35.26 $35.38 $35.38 13,164,251
2023-11-22 $35.21 $35.34 $35.15 $35.27 $35.27 32,723,981
2023-11-21 $35.10 $35.22 $35.07 $35.13 $35.13 27,285,737
2023-11-20 $34.96 $35.23 $34.89 $35.15 $35.15 37,400,151
2023-11-17 $34.96 $35.02 $34.87 $35.01 $35.01 31,341,489
2023-11-16 $34.79 $34.87 $34.68 $34.83 $34.83 33,222,473
2023-11-15 $34.56 $34.79 $34.55 $34.69 $34.69 35,000,184
2023-11-14 $34.23 $34.69 $34.20 $34.50 $34.50 54,296,279
2023-11-13 $33.79 $33.95 $33.74 $33.86 $33.86 28,327,270
2023-11-10 $33.69 $33.94 $33.50 $33.91 $33.91 35,153,488
2023-11-09 $33.78 $33.83 $33.47 $33.53 $33.53 34,336,588
2023-11-08 $33.62 $33.70 $33.46 $33.67 $33.67 30,057,962
2023-11-07 $33.58 $33.71 $33.52 $33.63 $33.63 27,441,995
2023-11-06 $33.87 $33.92 $33.50 $33.68 $33.68 40,599,720
2023-11-03 $33.66 $33.94 $33.65 $33.78 $33.78 58,801,309
2023-11-02 $32.87 $33.36 $32.81 $33.34 $33.34 47,416,970
2023-11-01 $32.42 $32.70 $32.35 $32.57 $32.57 51,764,061
2023-10-31 $32.07 $32.37 $32.01 $32.36 $32.36 41,050,120
2023-10-30 $31.67 $32.09 $31.59 $32.01 $32.01 48,978,077
2023-10-27 $31.99 $32.03 $31.36 $31.45 $31.45 73,057,348
2023-10-26 $32.02 $32.35 $31.97 $32.03 $32.03 56,046,144
2023-10-25 $32.10 $32.32 $32.01 $32.10 $32.10 59,240,095
2023-10-24 $32.15 $32.37 $32.05 $32.22 $32.22 35,825,013
2023-10-23 $32.13 $32.36 $31.97 $32.00 $32.00 55,913,666
2023-10-20 $32.69 $32.75 $32.17 $32.20 $32.20 59,921,317
2023-10-19 $33.08 $33.26 $32.68 $32.70 $32.70 66,656,245
2023-10-18 $33.55 $33.58 $33.07 $33.14 $33.14 46,942,085
2023-10-17 $33.41 $33.94 $33.40 $33.72 $33.72 41,925,171
2023-10-16 $33.46 $33.72 $33.39 $33.56 $33.56 45,589,267
2023-10-13 $33.35 $33.66 $33.03 $33.21 $33.21 53,216,513
2023-10-12 $33.45 $33.45 $32.91 $33.14 $33.14 41,991,169
2023-10-11 $33.40 $33.54 $33.10 $33.35 $33.35 35,746,363
2023-10-10 $33.16 $33.51 $33.15 $33.30 $33.30 44,743,354
2023-10-09 $32.74 $33.13 $32.71 $33.06 $33.06 61,396,589
2023-10-06 $32.62 $33.23 $32.51 $33.04 $33.04 54,057,834
2023-10-05 $32.52 $32.82 $32.45 $32.76 $32.76 41,407,826
2023-10-04 $32.38 $32.63 $32.21 $32.61 $32.61 40,136,047
2023-10-03 $32.73 $32.82 $32.24 $32.37 $32.37 52,921,754
2023-10-02 $33.06 $33.14 $32.71 $32.89 $32.89 49,350,601
2023-09-29 $33.64 $33.69 $33.09 $33.17 $33.17 52,860,527
2023-09-28 $33.27 $33.60 $33.26 $33.48 $33.48 63,638,085
2023-09-27 $33.38 $33.38 $32.95 $33.24 $33.24 49,360,881
2023-09-26 $33.49 $33.64 $33.23 $33.29 $33.29 46,165,433
2023-09-25 $33.59 $33.76 $33.48 $33.74 $33.74 40,141,709
2023-09-22 $33.97 $34.00 $33.66 $33.66 $33.66 41,688,252
2023-09-21 $34.37 $34.37 $33.92 $33.92 $33.92 47,868,591
2023-09-20 $34.85 $34.96 $34.48 $34.49 $34.49 31,617,981
2023-09-19 $34.80 $34.87 $34.51 $34.73 $34.73 36,116,798
2023-09-18 $34.63 $34.82 $34.52 $34.77 $34.77 32,434,074
2023-09-15 $34.78 $35.04 $34.76 $34.83 $34.68 51,800,186
2023-09-14 $34.93 $35.06 $34.76 $35.01 $34.85 65,685,526
2023-09-13 $34.85 $34.89 $34.56 $34.69 $34.54 31,994,884
2023-09-12 $34.45 $34.94 $34.41 $34.69 $34.54 48,615,168
2023-09-11 $34.46 $34.64 $34.37 $34.46 $34.31 28,965,132
2023-09-08 $34.26 $34.37 $34.13 $34.30 $34.15 39,742,305
2023-09-07 $34.18 $34.38 $34.13 $34.23 $34.08 47,632,630
2023-09-06 $34.25 $34.39 $34.07 $34.32 $34.17 35,672,799
2023-09-05 $34.65 $34.79 $34.33 $34.34 $34.19 38,612,307
2023-09-01 $34.59 $34.80 $34.56 $34.69 $34.54 41,075,673
2023-08-31 $34.61 $34.62 $34.34 $34.38 $34.23 27,999,689
2023-08-30 $34.54 $34.71 $34.44 $34.51 $34.36 33,799,921
2023-08-29 $34.15 $34.50 $34.10 $34.49 $34.34 43,394,335
2023-08-28 $34.10 $34.30 $34.07 $34.18 $34.03 34,905,318
2023-08-25 $33.97 $34.12 $33.71 $33.99 $33.84 40,347,163
2023-08-24 $33.90 $34.31 $33.83 $33.83 $33.68 35,784,853
2023-08-23 $33.68 $33.96 $33.63 $33.95 $33.80 30,240,536
2023-08-22 $33.95 $33.99 $33.57 $33.62 $33.47 43,148,858
2023-08-21 $34.03 $34.10 $33.67 $33.94 $33.79 32,308,259
2023-08-18 $33.75 $34.08 $33.72 $33.98 $33.83 40,859,959
2023-08-17 $34.27 $34.32 $33.89 $33.99 $33.84 38,205,391
2023-08-16 $34.15 $34.42 $34.12 $34.16 $34.01 33,566,495
2023-08-15 $34.56 $34.60 $34.17 $34.21 $34.06 57,472,072
2023-08-14 $34.82 $34.92 $34.69 $34.85 $34.70 23,773,797
2023-08-11 $34.74 $34.98 $34.66 $34.92 $34.92 27,518,747
2023-08-10 $35.00 $35.26 $34.76 $34.85 $34.85 38,097,502
2023-08-09 $35.06 $35.16 $34.78 $34.82 $34.82 38,304,216
2023-08-08 $34.94 $35.11 $34.67 $35.08 $35.08 37,254,806
2023-08-07 $35.13 $35.46 $35.12 $35.40 $35.40 33,119,338
2023-08-04 $35.02 $35.36 $34.88 $34.91 $34.91 36,195,670
2023-08-03 $34.82 $35.13 $34.72 $35.05 $35.05 31,871,732
2023-08-02 $35.03 $35.16 $34.83 $35.03 $35.03 48,930,438
2023-08-01 $35.26 $35.36 $35.14 $35.33 $35.33 26,495,304
2023-07-31 $35.27 $35.44 $35.18 $35.33 $35.33 28,627,021
2023-07-28 $35.41 $35.43 $35.01 $35.20 $35.20 32,427,672
2023-07-27 $35.58 $35.67 $35.08 $35.13 $35.13 44,072,765
2023-07-26 $35.33 $35.69 $35.28 $35.58 $35.58 35,638,715
2023-07-25 $35.50 $35.58 $35.34 $35.37 $35.37 36,218,637
2023-07-24 $35.28 $35.71 $35.27 $35.60 $35.60 32,299,794
2023-07-21 $35.44 $35.46 $35.18 $35.26 $35.26 30,615,721
2023-07-20 $35.06 $35.39 $35.05 $35.38 $35.38 45,591,523
2023-07-19 $34.97 $35.26 $34.96 $35.12 $35.12 45,599,818
2023-07-18 $34.66 $35.00 $34.61 $34.97 $34.97 47,176,549
2023-07-17 $34.21 $34.68 $34.21 $34.58 $34.58 38,568,886
2023-07-14 $34.73 $34.74 $34.20 $34.25 $34.25 47,552,728
2023-07-13 $34.41 $34.54 $34.35 $34.48 $34.48 40,453,681
2023-07-12 $34.42 $34.61 $34.27 $34.36 $34.36 46,546,020
2023-07-11 $33.86 $34.18 $33.79 $34.14 $34.14 33,754,224
2023-07-10 $33.60 $33.93 $33.57 $33.74 $33.74 27,254,400
2023-07-07 $33.40 $33.87 $33.40 $33.59 $33.59 33,488,663
2023-07-06 $33.55 $33.58 $33.25 $33.54 $33.54 45,808,350
2023-07-05 $33.70 $33.92 $33.60 $33.83 $33.83 39,833,482
2023-07-03 $33.71 $34.00 $33.66 $33.90 $33.90 19,127,976
2023-06-30 $33.64 $33.85 $33.58 $33.71 $33.71 44,762,287
2023-06-29 $33.02 $33.42 $32.98 $33.42 $33.42 47,470,982
2023-06-28 $32.89 $32.90 $32.70 $32.85 $32.85 36,663,187
2023-06-27 $32.73 $33.00 $32.71 $32.93 $32.93 34,114,818
2023-06-26 $32.69 $32.94 $32.58 $32.67 $32.67 25,728,264
2023-06-23 $32.63 $32.85 $32.52 $32.74 $32.74 35,529,595
2023-06-22 $33.08 $33.09 $32.77 $32.88 $32.88 38,698,748
2023-06-21 $33.10 $33.30 $33.00 $33.14 $33.14 35,967,562
2023-06-20 $33.21 $33.27 $32.98 $33.18 $33.18 50,683,081
2023-06-16 $33.80 $33.83 $33.54 $33.58 $33.43 49,861,063
2023-06-15 $33.10 $33.73 $33.07 $33.65 $33.50 52,241,776
2023-06-14 $33.42 $33.59 $33.10 $33.21 $33.21 56,942,951
2023-06-13 $33.11 $33.48 $33.07 $33.34 $33.34 46,054,359
2023-06-12 $33.18 $33.27 $32.89 $33.14 $33.14 33,673,941
2023-06-09 $33.08 $33.29 $33.06 $33.15 $33.15 34,025,387
2023-06-08 $33.06 $33.19 $32.88 $33.14 $33.14 36,164,094
2023-06-07 $33.07 $33.24 $32.87 $33.17 $33.17 48,233,853
2023-06-06 $32.60 $33.09 $32.58 $33.04 $33.04 46,236,074
2023-06-05 $32.84 $32.84 $32.48 $32.63 $32.63 53,591,100
2023-06-02 $32.41 $32.92 $32.41 $32.80 $32.80 65,752,905
2023-06-01 $31.94 $32.17 $31.72 $32.10 $32.10 48,643,396
2023-05-31 $31.91 $31.94 $31.49 $31.76 $31.76 67,584,879
2023-05-30 $32.16 $32.23 $31.89 $32.10 $32.10 57,900,480
2023-05-26 $31.92 $32.19 $31.87 $32.11 $32.11 44,183,009
2023-05-25 $31.78 $31.96 $31.66 $31.85 $31.85 41,658,889
2023-05-24 $32.04 $32.07 $31.79 $31.86 $31.86 46,610,723
2023-05-23 $32.52 $32.69 $32.26 $32.28 $32.28 42,217,163
2023-05-22 $32.71 $32.78 $32.46 $32.66 $32.66 35,286,215
2023-05-19 $32.82 $32.92 $32.45 $32.60 $32.60 40,132,919
2023-05-18 $32.44 $32.78 $32.32 $32.74 $32.74 42,232,483
2023-05-17 $32.11 $32.59 $32.04 $32.50 $32.50 46,818,832
2023-05-16 $32.10 $32.19 $31.84 $31.86 $31.86 31,241,413
2023-05-15 $31.96 $32.22 $31.90 $32.16 $32.16 32,831,795
2023-05-12 $32.24 $32.24 $31.69 $31.90 $31.90 36,253,024
2023-05-11 $31.88 $32.08 $31.74 $32.03 $32.03 36,693,238
2023-05-10 $32.47 $32.54 $31.80 $32.08 $32.08 39,706,084
2023-05-09 $32.14 $32.39 $32.07 $32.26 $32.26 29,736,172
2023-05-08 $32.51 $32.62 $32.34 $32.38 $32.38 34,323,628
2023-05-05 $32.07 $32.38 $32.02 $32.33 $32.33 55,019,390
2023-05-04 $31.68 $31.85 $31.26 $31.55 $31.55 76,076,589
2023-05-03 $32.37 $32.53 $31.93 $31.96 $31.96 65,642,402
2023-05-02 $32.95 $32.96 $32.03 $32.33 $32.33 76,096,651
2023-05-01 $33.26 $33.43 $33.04 $33.08 $33.08 31,950,590
2023-04-28 $32.62 $33.20 $32.55 $33.17 $33.17 54,598,658
2023-04-27 $32.38 $32.84 $32.38 $32.78 $32.78 46,398,842
2023-04-26 $32.48 $32.66 $32.12 $32.26 $32.26 53,977,479
2023-04-25 $32.93 $32.99 $32.56 $32.57 $32.57 58,534,295
2023-04-24 $33.20 $33.32 $33.06 $33.14 $33.14 32,774,163
2023-04-21 $33.24 $33.26 $33.03 $33.22 $33.22 41,545,017
2023-04-20 $33.22 $33.43 $33.21 $33.34 $33.34 39,291,820
2023-04-19 $33.31 $33.53 $33.25 $33.44 $33.44 39,478,861
2023-04-18 $33.33 $33.43 $33.08 $33.36 $33.36 49,507,548
2023-04-17 $32.86 $33.27 $32.72 $33.26 $33.26 69,576,694
2023-04-14 $32.90 $33.15 $32.72 $32.88 $32.88 65,054,415
2023-04-13 $32.29 $32.58 $32.07 $32.56 $32.56 58,550,281
2023-04-12 $32.50 $32.67 $32.19 $32.27 $32.27 63,645,798
2023-04-11 $32.14 $32.48 $32.12 $32.34 $32.34 53,912,616
2023-04-10 $31.87 $32.07 $31.80 $32.06 $32.06 27,900,715
2023-04-06 $31.81 $32.05 $31.78 $31.99 $31.99 36,762,286
2023-04-05 $31.67 $31.96 $31.66 $31.87 $31.87 57,965,324
2023-04-04 $32.29 $32.34 $31.70 $31.91 $31.91 45,939,269
2023-04-03 $32.12 $32.34 $32.02 $32.21 $32.21 51,213,486
2023-03-31 $31.98 $32.16 $31.86 $32.15 $32.15 49,034,438
2023-03-30 $32.10 $32.12 $31.62 $31.80 $31.80 45,061,690
2023-03-29 $31.75 $31.88 $31.61 $31.87 $31.87 52,147,171
2023-03-28 $31.38 $31.52 $31.22 $31.41 $31.41 42,980,099
2023-03-27 $31.52 $31.59 $31.24 $31.42 $31.42 61,393,348
2023-03-24 $30.63 $31.02 $30.39 $30.99 $30.99 76,647,535
2023-03-23 $31.28 $31.60 $30.79 $31.01 $31.01 82,366,321
2023-03-22 $31.96 $32.05 $31.20 $31.22 $31.22 67,874,143
2023-03-21 $31.88 $32.04 $31.81 $31.96 $31.96 115,899,169
2023-03-20 $31.07 $31.44 $31.02 $31.17 $31.17 75,384,475
2023-03-17 $31.71 $31.71 $30.90 $30.98 $30.83 136,760,563
2023-03-16 $31.20 $32.34 $30.90 $32.01 $31.85 134,086,719
2023-03-15 $31.36 $31.54 $30.96 $31.41 $31.26 132,235,003
2023-03-14 $32.84 $32.85 $31.87 $32.27 $32.11 128,115,514
2023-03-13 $31.76 $32.32 $31.37 $31.63 $31.48 165,965,875
2023-03-10 $33.15 $33.72 $32.53 $32.93 $32.93 166,135,791
2023-03-09 $34.76 $34.82 $33.37 $33.54 $33.54 107,108,500
2023-03-08 $35.05 $35.24 $34.78 $34.96 $34.96 50,860,314
2023-03-07 $35.89 $35.92 $35.00 $35.09 $35.09 53,804,397
2023-03-06 $36.01 $36.25 $35.91 $36.02 $36.02 30,111,132
2023-03-03 $35.57 $36.00 $35.50 $35.99 $35.99 33,091,585
2023-03-02 $35.39 $35.47 $35.01 $35.43 $35.43 38,409,461
2023-03-01 $35.56 $35.76 $35.46 $35.60 $35.60 32,790,337
2023-02-28 $35.70 $35.90 $35.61 $35.72 $35.72 32,531,448
2023-02-27 $35.99 $36.05 $35.58 $35.65 $35.65 31,664,597
2023-02-24 $35.32 $35.77 $35.26 $35.66 $35.66 48,732,617
2023-02-23 $35.75 $35.92 $35.30 $35.63 $35.63 42,357,613
2023-02-22 $35.64 $35.78 $35.41 $35.60 $35.60 31,065,167
2023-02-21 $36.08 $36.13 $35.48 $35.64 $35.64 36,425,232
2023-02-17 $36.20 $36.44 $36.09 $36.39 $36.39 35,884,876
2023-02-16 $36.40 $36.66 $36.31 $36.38 $36.38 34,379,073
2023-02-15 $36.42 $36.77 $36.37 $36.75 $36.75 28,514,721
2023-02-14 $36.84 $37.08 $36.48 $36.71 $36.71 33,525,330
2023-02-13 $36.47 $36.91 $36.44 $36.91 $36.91 32,209,034
2023-02-10 $36.19 $36.52 $36.07 $36.49 $36.49 28,108,890
2023-02-09 $36.93 $37.04 $36.29 $36.37 $36.37 44,329,561
2023-02-08 $36.73 $37.10 $36.68 $36.78 $36.78 34,555,520
2023-02-07 $36.35 $37.11 $36.35 $37.00 $37.00 33,000,523
2023-02-06 $36.38 $36.59 $36.30 $36.58 $36.58 32,273,606
2023-02-03 $36.37 $36.90 $36.36 $36.59 $36.59 42,927,976
2023-02-02 $36.76 $36.81 $36.37 $36.66 $36.66 42,107,281
2023-02-01 $36.18 $36.88 $36.10 $36.56 $36.56 51,418,673
2023-01-31 $36.14 $36.57 $35.97 $36.56 $36.56 30,282,099
2023-01-30 $36.06 $36.33 $36.01 $36.07 $36.07 31,595,005
2023-01-27 $36.20 $36.46 $36.15 $36.25 $36.25 30,787,365
2023-01-26 $36.15 $36.31 $35.91 $36.25 $36.25 29,944,164
2023-01-25 $35.47 $36.07 $35.46 $36.06 $36.06 38,458,654
2023-01-24 $35.70 $35.94 $35.30 $35.78 $35.78 34,333,543
2023-01-23 $35.38 $35.91 $35.27 $35.76 $35.76 44,997,272
2023-01-20 $34.90 $35.37 $34.75 $35.35 $35.35 42,330,132
2023-01-19 $34.78 $34.98 $34.56 $34.80 $34.80 61,169,520
2023-01-18 $35.68 $35.90 $35.18 $35.21 $35.21 53,693,044
2023-01-17 $36.03 $36.05 $35.77 $35.88 $35.88 65,345,169
2023-01-13 $35.39 $36.17 $35.26 $36.12 $36.12 65,920,861
2023-01-12 $35.90 $36.06 $35.62 $35.85 $35.85 56,642,385
2023-01-11 $35.54 $35.78 $35.47 $35.78 $35.78 32,014,710
2023-01-10 $35.19 $35.48 $35.07 $35.45 $35.45 34,663,664
2023-01-09 $35.50 $35.70 $35.16 $35.25 $35.25 48,726,649
2023-01-06 $34.84 $35.49 $34.60 $35.38 $35.38 41,229,683
2023-01-05 $34.75 $34.75 $34.37 $34.61 $34.61 45,585,748
2023-01-04 $34.67 $35.12 $34.57 $34.87 $34.87 44,669,324
2023-01-03 $34.45 $34.69 $34.07 $34.32 $34.32 37,396,480
2022-12-30 $34.04 $34.27 $33.92 $34.20 $34.20 23,998,399
2022-12-29 $34.00 $34.35 $33.92 $34.29 $34.29 26,624,198
2022-12-28 $34.00 $34.09 $33.78 $33.82 $33.82 24,395,063
2022-12-27 $34.02 $34.11 $33.80 $33.94 $33.94 25,601,078
2022-12-23 $33.74 $34.00 $33.57 $33.95 $33.95 17,116,166
2022-12-22 $33.84 $33.87 $33.21 $33.76 $33.76 25,608,721
2022-12-21 $33.86 $34.16 $33.84 $34.06 $34.06 31,318,106
2022-12-20 $33.53 $33.77 $33.41 $33.54 $33.54 45,446,449
2022-12-19 $33.40 $33.74 $33.19 $33.40 $33.40 37,456,785
2022-12-16 $33.60 $33.80 $33.39 $33.70 $33.49 59,619,437
2022-12-15 $34.10 $34.24 $33.74 $33.96 $33.75 70,334,043
2022-12-14 $34.99 $35.33 $34.49 $34.64 $34.42 54,685,076
2022-12-13 $35.90 $35.90 $34.85 $35.08 $34.86 55,659,034
2022-12-12 $34.55 $35.03 $34.39 $34.99 $34.77 72,570,892
2022-12-09 $34.49 $34.78 $34.48 $34.53 $34.31 40,885,648
2022-12-08 $34.69 $34.86 $34.50 $34.62 $34.40 46,600,862
2022-12-07 $34.59 $34.98 $34.51 $34.59 $34.37 37,775,859
2022-12-06 $35.00 $35.20 $34.45 $34.73 $34.51 45,102,232
2022-12-05 $35.66 $35.72 $34.86 $35.04 $34.82 53,401,994
2022-12-02 $35.72 $35.96 $35.61 $35.93 $35.71 40,483,338
2022-12-01 $36.49 $36.49 $35.82 $36.10 $35.87 58,157,583
2022-11-30 $35.65 $36.32 $35.14 $36.31 $36.08 58,607,003
2022-11-29 $35.45 $35.78 $35.41 $35.70 $35.48 31,489,580
2022-11-28 $35.91 $36.06 $35.43 $35.49 $35.27 34,206,518
2022-11-25 $36.03 $36.16 $35.96 $36.11 $35.88 11,266,482
2022-11-23 $35.78 $36.08 $35.78 $35.99 $35.77 27,916,869
2022-11-22 $35.67 $35.88 $35.67 $35.84 $35.62 29,582,250
2022-11-21 $35.32 $35.55 $35.28 $35.48 $35.26 24,630,914
2022-11-18 $35.55 $35.60 $35.08 $35.37 $35.15 39,455,364
2022-11-17 $34.86 $35.10 $34.76 $35.08 $34.86 35,706,943
2022-11-16 $35.42 $35.51 $35.15 $35.27 $35.05 32,852,429
2022-11-15 $35.74 $35.88 $35.08 $35.44 $35.22 57,802,083
2022-11-14 $35.77 $35.80 $35.33 $35.36 $35.14 38,002,710
2022-11-11 $35.76 $36.03 $35.63 $35.87 $35.65 46,076,139
2022-11-10 $34.90 $35.63 $34.81 $35.58 $35.36 67,677,668
2022-11-09 $34.22 $34.35 $33.80 $33.87 $33.66 42,126,188
2022-11-08 $34.26 $34.62 $34.09 $34.45 $34.24 34,839,570
2022-11-07 $34.16 $34.27 $33.94 $34.25 $34.04 30,060,292
2022-11-04 $33.78 $34.09 $33.43 $33.91 $33.70 41,825,626
2022-11-03 $33.22 $33.56 $33.08 $33.30 $33.09 40,828,076
2022-11-02 $34.00 $34.60 $33.61 $33.64 $33.43 58,039,881
2022-11-01 $34.26 $34.35 $33.92 $34.07 $33.86 38,946,147
2022-10-31 $33.97 $34.21 $33.93 $33.98 $33.77 40,083,802
2022-10-28 $33.45 $34.23 $33.39 $34.19 $34.19 36,421,273
2022-10-27 $33.40 $33.73 $33.30 $33.36 $33.36 41,232,173
2022-10-26 $33.11 $33.46 $33.02 $33.09 $33.09 38,012,085
2022-10-25 $32.45 $33.07 $32.39 $33.01 $33.01 33,950,312
2022-10-24 $32.38 $32.77 $32.28 $32.62 $32.62 40,117,237
2022-10-21 $31.35 $32.22 $31.12 $32.19 $32.19 54,487,276
2022-10-20 $31.73 $32.05 $31.17 $31.26 $31.26 43,124,407
2022-10-19 $32.02 $32.29 $31.59 $31.77 $31.77 35,062,566
2022-10-18 $32.62 $32.66 $31.93 $32.30 $32.30 48,150,747
2022-10-17 $31.67 $32.00 $31.58 $31.79 $31.79 47,222,232
2022-10-14 $31.82 $32.19 $30.94 $31.01 $31.01 60,886,878
2022-10-13 $29.68 $31.62 $29.59 $31.54 $31.54 83,086,056
2022-10-12 $30.37 $30.69 $30.18 $30.29 $30.29 48,265,691
2022-10-11 $30.55 $30.87 $30.23 $30.36 $30.36 50,431,913
2022-10-10 $31.06 $31.19 $30.57 $30.75 $30.75 31,011,716
2022-10-07 $31.36 $31.46 $30.72 $30.89 $30.89 36,263,410
2022-10-06 $31.91 $32.13 $31.57 $31.64 $31.64 34,717,920
2022-10-05 $31.84 $32.27 $31.73 $32.09 $32.09 41,766,843
2022-10-04 $31.66 $32.37 $31.62 $32.34 $32.34 53,441,833
2022-10-03 $30.66 $31.34 $30.30 $31.18 $31.18 47,086,078
2022-09-30 $30.66 $31.04 $30.28 $30.36 $30.36 37,984,314
2022-09-29 $30.70 $30.82 $30.26 $30.64 $30.64 41,860,011
2022-09-28 $30.52 $31.21 $30.44 $31.03 $31.03 46,088,696
2022-09-27 $30.80 $30.96 $30.12 $30.43 $30.43 60,650,379
2022-09-26 $30.82 $31.11 $30.34 $30.56 $30.56 49,969,720
2022-09-23 $31.24 $31.31 $30.60 $31.05 $31.05 56,800,974
2022-09-22 $32.16 $32.21 $31.49 $31.55 $31.55 50,651,281
2022-09-21 $32.98 $33.10 $32.07 $32.09 $32.09 49,644,639
2022-09-20 $33.00 $33.06 $32.47 $32.77 $32.77 41,816,105
2022-09-19 $32.50 $33.28 $32.50 $33.26 $33.26 36,491,408
2022-09-16 $33.03 $33.12 $32.71 $33.06 $32.89 53,893,313
2022-09-15 $33.29 $33.79 $33.20 $33.36 $33.19 47,653,027
2022-09-14 $33.42 $33.58 $32.95 $33.25 $33.08 39,233,194
2022-09-13 $33.96 $34.08 $33.24 $33.35 $33.18 60,771,555
2022-09-12 $34.50 $34.82 $34.43 $34.64 $34.64 41,882,104
2022-09-09 $34.20 $34.45 $34.19 $34.36 $34.36 41,327,148
2022-09-08 $33.29 $34.07 $33.15 $34.05 $34.05 50,760,926
2022-09-07 $32.71 $33.52 $32.66 $33.46 $33.46 35,023,002
2022-09-06 $33.06 $33.14 $32.48 $32.81 $32.81 46,031,969
2022-09-02 $33.53 $33.81 $32.73 $32.89 $32.89 43,208,800
2022-09-01 $32.91 $33.20 $32.51 $33.15 $33.15 40,604,574
2022-08-31 $33.47 $33.59 $33.00 $33.05 $33.05 39,768,164
2022-08-30 $33.59 $33.70 $33.10 $33.30 $33.30 41,870,670
2022-08-29 $33.47 $33.72 $33.28 $33.48 $33.48 34,317,697
2022-08-26 $34.91 $34.92 $33.69 $33.72 $33.72 38,230,598
2022-08-25 $34.30 $34.79 $34.21 $34.76 $34.76 26,402,559
2022-08-24 $33.99 $34.34 $33.93 $34.23 $34.23 20,682,181
2022-08-23 $34.15 $34.40 $34.05 $34.05 $34.05 23,243,967
2022-08-22 $34.45 $34.46 $34.10 $34.19 $34.19 36,810,125
2022-08-19 $35.46 $35.46 $34.84 $34.96 $34.96 33,587,391
2022-08-18 $35.60 $35.72 $35.43 $35.67 $35.67 15,966,226
2022-08-17 $35.40 $35.79 $35.38 $35.63 $35.63 33,158,031
2022-08-16 $35.39 $35.97 $35.39 $35.81 $35.81 41,300,751
2022-08-15 $35.20 $35.65 $35.13 $35.55 $35.55 25,365,997
2022-08-12 $35.18 $35.57 $35.00 $35.56 $35.56 36,370,283
2022-08-11 $34.92 $35.23 $34.88 $35.01 $35.01 46,985,196
2022-08-10 $34.43 $34.73 $34.36 $34.60 $34.60 45,365,971
2022-08-09 $33.73 $33.93 $33.67 $33.84 $33.84 26,425,426
2022-08-08 $33.94 $34.05 $33.64 $33.67 $33.67 24,370,078
2022-08-05 $33.36 $33.85 $33.25 $33.69 $33.69 34,366,113
2022-08-04 $33.53 $33.62 $33.39 $33.45 $33.45 24,505,822
2022-08-03 $33.31 $33.64 $33.12 $33.56 $33.56 27,314,918
2022-08-02 $33.27 $33.49 $33.02 $33.06 $33.06 36,807,188
2022-08-01 $33.39 $33.62 $33.20 $33.43 $33.43 35,143,634
2022-07-29 $33.32 $33.82 $33.29 $33.71 $33.71 38,724,004
2022-07-28 $33.03 $33.25 $32.50 $33.24 $33.24 40,974,555
2022-07-27 $32.63 $33.16 $32.52 $33.00 $33.00 44,819,674
2022-07-26 $32.80 $32.99 $32.42 $32.50 $32.50 26,357,790
2022-07-25 $32.95 $33.11 $32.72 $32.96 $32.96 24,699,278
2022-07-22 $32.99 $33.16 $32.50 $32.75 $32.75 25,741,223
2022-07-21 $32.64 $32.94 $32.39 $32.94 $32.94 40,573,064
2022-07-20 $32.54 $32.79 $32.44 $32.73 $32.73 38,508,816
2022-07-19 $32.08 $32.71 $31.99 $32.61 $32.61 40,568,032
2022-07-18 $32.23 $32.45 $31.52 $31.66 $31.66 38,671,585
2022-07-15 $31.18 $31.96 $31.10 $31.78 $31.78 59,650,240
2022-07-14 $30.70 $30.84 $30.37 $30.74 $30.74 57,782,271
2022-07-13 $31.28 $31.55 $30.95 $31.34 $31.34 51,459,499
2022-07-12 $31.58 $32.20 $31.56 $31.62 $31.62 38,210,988
2022-07-11 $31.90 $32.06 $31.73 $31.82 $31.82 30,564,301
2022-07-08 $32.24 $32.34 $31.95 $32.08 $32.08 29,062,247
2022-07-07 $31.96 $32.24 $31.93 $32.15 $32.15 33,120,102
2022-07-06 $31.70 $31.95 $31.39 $31.69 $31.69 48,001,737
2022-07-05 $31.38 $31.79 $31.02 $31.77 $31.77 51,536,755
2022-07-01 $31.35 $31.98 $31.14 $31.88 $31.88 77,308,387
2022-06-30 $31.23 $31.73 $30.85 $31.45 $31.45 75,294,325
2022-06-29 $31.94 $32.06 $31.62 $31.73 $31.73 64,507,480
2022-06-28 $32.56 $32.87 $31.89 $31.91 $31.91 42,465,051
2022-06-27 $32.59 $32.59 $32.08 $32.23 $32.23 47,244,836
2022-06-24 $31.32 $32.37 $31.27 $32.34 $32.34 65,489,323
2022-06-23 $31.33 $31.39 $30.68 $31.19 $31.19 69,348,921
2022-06-22 $31.02 $31.60 $30.98 $31.31 $31.31 48,035,818
2022-06-21 $31.47 $31.58 $31.19 $31.38 $31.38 58,065,774
2022-06-17 $30.91 $31.28 $30.63 $30.93 $30.77 116,937,652
2022-06-16 $31.00 $31.01 $30.58 $30.84 $30.68 100,884,890
2022-06-15 $31.62 $32.09 $31.10 $31.64 $31.48 87,863,646
2022-06-14 $31.69 $31.91 $31.05 $31.29 $31.13 75,592,236
2022-06-13 $31.71 $32.10 $31.37 $31.56 $31.40 104,066,783
2022-06-10 $33.02 $33.14 $32.50 $32.53 $32.36 74,190,907
2022-06-09 $34.58 $34.60 $33.73 $33.75 $33.57 49,715,109
2022-06-08 $34.97 $35.07 $34.49 $34.62 $34.44 38,251,766
2022-06-07 $34.73 $35.27 $34.70 $35.24 $35.06 32,031,352
2022-06-06 $35.16 $35.52 $34.96 $34.97 $34.79 32,829,609
2022-06-03 $35.05 $35.20 $34.83 $34.87 $34.69 36,699,409
2022-06-02 $34.93 $35.41 $34.66 $35.38 $35.20 45,334,692
2022-06-01 $35.38 $35.47 $34.57 $34.90 $34.72 48,642,415
2022-05-31 $35.28 $35.75 $35.09 $35.47 $35.29 64,813,362
2022-05-27 $35.13 $35.64 $35.07 $35.57 $35.39 43,862,515
2022-05-26 $34.56 $35.11 $34.53 $34.98 $34.80 50,803,236
2022-05-25 $33.84 $34.40 $33.74 $34.19 $34.01 72,192,590
2022-05-24 $33.79 $34.03 $33.22 $33.92 $33.74 77,871,468
2022-05-23 $33.55 $34.24 $33.38 $33.99 $33.81 78,189,319
2022-05-20 $33.21 $33.38 $32.23 $32.92 $32.75 77,984,603
2022-05-19 $32.75 $33.22 $32.70 $32.98 $32.81 71,533,832
2022-05-18 $33.82 $33.87 $33.07 $33.20 $33.03 74,279,347
2022-05-17 $33.90 $34.24 $33.71 $34.14 $33.96 62,878,389
2022-05-16 $33.40 $33.55 $32.99 $33.25 $33.08 55,662,163
2022-05-13 $33.45 $33.81 $33.23 $33.53 $33.36 64,036,196
2022-05-12 $33.02 $33.36 $32.41 $33.05 $32.88 114,331,847
2022-05-11 $33.65 $34.33 $33.25 $33.30 $33.13 110,212,184
2022-05-10 $34.22 $34.44 $33.19 $33.61 $33.44 107,581,186
2022-05-09 $34.27 $34.48 $33.75 $33.91 $33.73 85,922,821
2022-05-06 $34.85 $34.90 $34.24 $34.74 $34.56 99,281,940
2022-05-05 $35.62 $35.69 $34.56 $34.99 $34.81 101,094,042
2022-05-04 $35.03 $36.10 $34.91 $36.04 $35.85 87,539,730
2022-05-03 $34.76 $35.32 $34.64 $34.97 $34.79 73,896,338
2022-05-02 $34.67 $34.79 $33.84 $34.52 $34.34 104,408,797
2022-04-29 $35.56 $35.69 $34.43 $34.51 $34.33 74,631,676
2022-04-28 $35.65 $35.87 $35.12 $35.74 $35.55 62,679,984
2022-04-27 $35.27 $35.65 $35.16 $35.29 $35.11 81,602,997
2022-04-26 $35.82 $36.20 $35.30 $35.32 $35.14 81,259,662
2022-04-25 $35.87 $36.31 $35.33 $36.23 $36.04 91,392,751
2022-04-22 $37.22 $37.23 $36.13 $36.17 $35.98 73,170,903
2022-04-21 $38.14 $38.32 $37.21 $37.28 $37.09 55,001,040
2022-04-20 $37.91 $38.15 $37.79 $37.88 $37.68 54,622,532
2022-04-19 $37.21 $37.68 $37.20 $37.62 $37.42 41,519,065
2022-04-18 $36.66 $37.28 $36.65 $37.11 $36.92 52,748,434
2022-04-14 $37.23 $37.49 $36.88 $36.89 $36.70 68,544,217
2022-04-13 $36.96 $37.33 $36.89 $37.31 $37.12 57,446,004
2022-04-12 $37.69 $38.04 $37.15 $37.31 $37.12 67,215,440
2022-04-11 $37.79 $38.16 $37.66 $37.72 $37.52 54,435,476
2022-04-08 $37.66 $38.06 $37.56 $37.89 $37.69 44,672,328
2022-04-07 $37.52 $37.69 $36.98 $37.51 $37.32 53,346,897
2022-04-06 $37.51 $37.71 $37.41 $37.55 $37.35 55,835,385
2022-04-05 $37.90 $38.31 $37.72 $37.81 $37.61 55,712,985
2022-04-04 $38.13 $38.36 $37.78 $38.05 $37.85 134,312,434
2022-04-01 $38.58 $38.66 $37.95 $38.22 $38.02 68,422,545
2022-03-31 $39.17 $39.33 $38.31 $38.32 $38.12 66,619,563
2022-03-30 $39.50 $39.52 $38.99 $39.22 $39.02 47,405,299
2022-03-29 $39.89 $40.01 $39.27 $39.50 $39.29 67,968,613
2022-03-28 $39.40 $39.44 $38.96 $39.41 $39.21 44,761,020
2022-03-25 $39.15 $39.60 $39.09 $39.52 $39.31 46,372,746
2022-03-24 $38.98 $39.06 $38.70 $39.02 $38.82 30,421,479
2022-03-23 $39.19 $39.28 $38.69 $38.71 $38.51 42,142,591
2022-03-22 $39.27 $39.69 $39.22 $39.44 $39.24 59,260,773
2022-03-21 $39.02 $39.14 $38.61 $38.81 $38.61 46,318,752
2022-03-18 $38.90 $39.10 $38.53 $39.00 $38.65 79,895,290
2022-03-17 $38.21 $38.92 $37.96 $38.91 $38.56 58,266,358
2022-03-16 $37.86 $38.49 $37.74 $38.43 $38.08 87,007,585
2022-03-15 $37.23 $37.44 $36.91 $37.38 $37.04 51,828,689
2022-03-14 $36.95 $37.46 $36.69 $36.86 $36.53 70,969,670
2022-03-11 $36.98 $37.21 $36.38 $36.40 $36.07 76,788,207
2022-03-10 $36.36 $36.90 $36.25 $36.66 $36.33 71,547,288
2022-03-09 $36.85 $37.29 $36.70 $36.97 $36.63 88,716,382
2022-03-08 $36.02 $36.67 $35.49 $35.66 $35.34 114,914,996
2022-03-07 $36.89 $36.93 $35.85 $35.87 $35.54 116,046,210
2022-03-04 $37.27 $37.28 $36.80 $37.23 $36.89 105,917,530
2022-03-03 $38.23 $38.43 $37.62 $37.94 $37.60 71,952,780
2022-03-02 $37.41 $38.29 $37.39 $38.06 $37.71 88,182,450
2022-03-01 $38.15 $38.26 $36.85 $37.10 $36.76 129,873,103
2022-02-28 $38.17 $38.77 $38.12 $38.52 $38.17 107,370,166
2022-02-25 $38.13 $39.20 $38.12 $39.10 $38.75 99,127,106
2022-02-24 $37.07 $38.00 $36.80 $37.88 $37.54 143,075,729
2022-02-23 $39.31 $39.43 $38.24 $38.34 $37.99 64,169,775
2022-02-22 $39.04 $39.40 $38.69 $39.02 $38.67 59,522,308
2022-02-18 $39.19 $39.55 $39.02 $39.22 $38.86 47,824,547
2022-02-17 $39.81 $39.94 $39.12 $39.23 $38.87 59,108,474
2022-02-16 $40.00 $40.41 $39.95 $40.23 $39.86 41,168,838
2022-02-15 $40.14 $40.41 $40.00 $40.20 $39.84 55,459,558
2022-02-14 $40.09 $40.23 $39.33 $39.66 $39.30 71,539,805
2022-02-11 $40.55 $41.04 $39.87 $40.11 $39.75 77,962,762
2022-02-10 $40.85 $41.39 $40.51 $40.68 $40.31 67,260,802
2022-02-09 $41.00 $41.31 $40.90 $41.04 $40.67 67,505,320
2022-02-08 $40.50 $40.88 $40.40 $40.78 $40.41 56,921,248
2022-02-07 $40.15 $40.48 $39.93 $40.22 $39.86 52,710,433
2022-02-04 $39.50 $40.44 $39.48 $40.10 $39.74 77,792,442
2022-02-03 $39.86 $40.00 $39.37 $39.43 $39.07 50,676,954
2022-02-02 $39.58 $39.94 $39.33 $39.87 $39.51 46,649,415
2022-02-01 $39.11 $39.70 $38.91 $39.60 $39.24 64,601,491
2022-01-31 $38.45 $39.09 $38.22 $39.06 $38.71 58,740,942
2022-01-28 $38.07 $38.73 $37.59 $38.72 $38.37 79,753,586
2022-01-27 $38.94 $39.34 $37.97 $38.22 $37.87 91,498,935
2022-01-26 $38.89 $39.21 $38.11 $38.57 $38.22 106,681,998
2022-01-25 $37.88 $38.75 $37.26 $38.47 $38.12 97,364,909
2022-01-24 $37.54 $38.39 $36.82 $38.31 $37.96 169,203,858
2022-01-21 $38.84 $38.95 $38.04 $38.20 $37.85 117,914,259
2022-01-20 $39.36 $39.87 $38.92 $39.00 $38.65 80,314,021
2022-01-19 $40.22 $40.25 $39.22 $39.25 $38.89 77,176,093
2022-01-18 $40.56 $40.60 $39.67 $39.92 $39.56 77,218,971
2022-01-14 $40.60 $40.87 $40.34 $40.83 $40.46 81,135,462
2022-01-13 $41.48 $41.70 $41.12 $41.26 $40.89 51,659,563
2022-01-12 $41.50 $41.66 $41.22 $41.42 $41.04 51,560,590
2022-01-11 $41.18 $41.41 $40.80 $41.39 $41.01 60,526,786
2022-01-10 $41.43 $41.46 $40.60 $41.03 $40.66 73,620,239
2022-01-07 $40.78 $41.27 $40.64 $41.17 $40.80 62,185,450
2022-01-06 $40.52 $40.72 $40.15 $40.69 $40.32 57,725,155
2022-01-05 $40.69 $40.90 $40.07 $40.10 $39.74 76,288,355
2022-01-04 $39.99 $40.70 $39.97 $40.57 $40.20 74,210,177
2022-01-03 $39.34 $39.68 $39.32 $39.53 $39.17 49,884,422
2021-12-31 $39.04 $39.25 $38.97 $39.05 $38.70 26,801,852
2021-12-30 $39.31 $39.53 $39.00 $39.12 $38.76 30,089,129
2021-12-29 $39.32 $39.43 $39.14 $39.19 $38.83 27,150,504
2021-12-28 $39.15 $39.49 $39.14 $39.24 $38.88 34,055,239
2021-12-27 $38.94 $39.22 $38.74 $39.22 $38.86 36,120,273
2021-12-23 $38.84 $39.17 $38.80 $38.82 $38.47 39,057,328
2021-12-22 $38.33 $38.65 $38.27 $38.62 $38.27 49,702,741
2021-12-21 $38.04 $38.61 $38.04 $38.44 $38.09 57,667,861
2021-12-20 $37.81 $37.86 $37.21 $37.66 $37.32 85,242,261
2021-12-17 $39.20 $39.25 $38.35 $38.59 $38.05 97,801,910
2021-12-16 $39.42 $39.74 $39.22 $39.46 $38.91 71,156,600
2021-12-15 $38.96 $39.09 $38.48 $38.97 $38.43 70,424,908
2021-12-14 $38.57 $39.15 $38.54 $38.86 $38.32 51,734,388
2021-12-13 $38.96 $38.97 $38.50 $38.63 $38.09 44,343,023
2021-12-10 $39.28 $39.29 $38.80 $39.05 $38.51 38,900,921
2021-12-09 $38.90 $39.21 $38.76 $39.01 $38.47 45,521,116
2021-12-08 $39.32 $39.48 $39.00 $39.09 $38.55 53,033,223
2021-12-07 $39.06 $39.41 $38.87 $39.30 $38.75 115,475,490
2021-12-06 $38.63 $38.98 $38.33 $38.61 $38.07 69,716,619
2021-12-03 $38.71 $38.81 $37.73 $38.03 $37.50 97,178,184
2021-12-02 $37.89 $38.87 $37.75 $38.66 $38.12 98,076,428
2021-12-01 $38.63 $38.88 $37.54 $37.54 $37.02 102,020,897
2021-11-30 $38.42 $38.58 $37.90 $37.96 $37.43 121,263,739
2021-11-29 $39.22 $39.36 $38.60 $38.89 $38.35 79,316,461
2021-11-26 $38.84 $39.01 $38.33 $38.77 $38.23 76,492,188
2021-11-24 $40.11 $40.26 $39.95 $40.10 $39.54 40,410,284
2021-11-23 $39.83 $40.22 $39.66 $40.19 $39.63 61,571,249
2021-11-22 $39.54 $39.96 $39.22 $39.57 $39.02 81,965,804
2021-11-19 $39.11 $39.25 $38.72 $39.02 $38.48 71,858,073
2021-11-18 $39.69 $39.77 $39.27 $39.45 $38.90 42,995,332
2021-11-17 $40.05 $40.05 $39.54 $39.65 $39.10 53,557,211
2021-11-16 $40.20 $40.35 $40.00 $40.11 $39.55 32,599,496
2021-11-15 $40.26 $40.36 $40.07 $40.15 $39.59 30,081,055
2021-11-12 $40.12 $40.16 $39.79 $40.15 $39.59 38,992,913
2021-11-11 $40.01 $40.19 $39.84 $40.06 $39.50 31,438,902
2021-11-10 $39.98 $40.20 $39.85 $39.95 $39.39 60,695,081
2021-11-09 $40.03 $40.16 $39.76 $40.02 $39.46 48,332,649
2021-11-08 $40.27 $40.54 $40.14 $40.24 $39.68 32,864,577
2021-11-05 $40.32 $40.49 $39.89 $40.02 $39.46 57,866,347
2021-11-04 $40.38 $40.48 $39.69 $40.00 $39.44 48,279,711
2021-11-03 $40.25 $40.68 $40.17 $40.53 $39.97 42,946,753
2021-11-02 $40.27 $40.50 $40.16 $40.38 $39.82 31,213,515
2021-11-01 $40.54 $40.63 $40.12 $40.28 $39.72 36,615,691
2021-10-29 $40.47 $40.55 $40.18 $40.26 $39.70 42,091,996
2021-10-28 $40.09 $40.44 $40.06 $40.42 $39.86 44,566,648
2021-10-27 $40.50 $40.68 $39.92 $39.93 $39.37 62,449,508
2021-10-26 $40.67 $40.86 $40.54 $40.60 $40.04 41,586,934
2021-10-25 $40.72 $40.77 $40.47 $40.57 $40.01 33,120,959
2021-10-22 $40.25 $40.69 $40.21 $40.62 $40.06 41,458,194
2021-10-21 $40.22 $40.31 $39.86 $40.06 $39.50 35,067,638
2021-10-20 $39.84 $40.23 $39.73 $40.23 $39.67 44,670,214
2021-10-19 $39.70 $39.91 $39.55 $39.91 $39.36 33,082,564
2021-10-18 $39.43 $39.75 $39.32 $39.52 $38.97 56,312,728
2021-10-15 $39.31 $39.71 $39.18 $39.51 $38.96 58,411,071
2021-10-14 $38.72 $38.94 $38.35 $38.93 $38.39 51,893,515
2021-10-13 $38.50 $38.54 $37.74 $38.29 $37.76 72,113,636
2021-10-12 $38.58 $38.77 $38.41 $38.51 $37.97 58,527,656
2021-10-11 $39.11 $39.40 $38.61 $38.63 $38.09 50,748,310
2021-10-08 $38.87 $39.16 $38.69 $39.02 $38.48 38,607,472
2021-10-07 $39.00 $39.24 $38.78 $38.83 $38.29 53,295,643
2021-10-06 $38.21 $38.63 $37.93 $38.60 $38.06 63,431,067
2021-10-05 $38.10 $38.75 $37.96 $38.56 $38.02 56,058,435
2021-10-04 $38.09 $38.59 $37.76 $37.82 $37.29 69,772,684
2021-10-01 $37.63 $38.41 $37.49 $38.15 $37.62 70,443,993
2021-09-30 $38.35 $38.36 $37.52 $37.53 $37.01 73,319,263
2021-09-29 $38.22 $38.30 $37.95 $38.13 $37.60 49,882,532
2021-09-28 $38.73 $38.92 $38.04 $38.10 $37.57 96,152,675
2021-09-27 $38.56 $38.85 $38.49 $38.74 $38.20 58,794,503
2021-09-24 $37.99 $38.36 $37.94 $38.22 $37.69 48,066,072
2021-09-23 $37.47 $38.20 $37.41 $38.02 $37.49 71,804,987
2021-09-22 $36.96 $37.37 $36.88 $37.11 $36.59 58,350,790
2021-09-21 $36.78 $36.92 $36.41 $36.50 $35.99 45,837,597
2021-09-20 $36.59 $36.69 $36.03 $36.55 $36.04 95,008,836
2021-09-17 $37.70 $37.94 $37.48 $37.58 $36.89 82,987,178
2021-09-16 $38.00 $38.19 $37.58 $37.75 $37.06 42,630,193
2021-09-15 $37.48 $37.95 $37.44 $37.86 $37.17 36,371,319
2021-09-14 $38.14 $38.28 $37.38 $37.50 $36.82 45,670,619
2021-09-13 $37.85 $38.07 $37.74 $38.01 $37.32 40,357,251
2021-09-10 $38.07 $38.11 $37.57 $37.58 $36.89 39,350,451
2021-09-09 $37.70 $38.22 $37.67 $37.86 $37.17 33,421,022
2021-09-08 $37.75 $37.93 $37.55 $37.75 $37.06 32,523,852
2021-09-07 $38.20 $38.20 $37.84 $37.84 $37.15 39,221,523
2021-09-03 $38.24 $38.32 $37.98 $38.07 $37.37 34,850,458
2021-09-02 $38.27 $38.45 $38.16 $38.31 $37.61 29,616,978
2021-09-01 $38.43 $38.45 $38.05 $38.18 $37.48 43,976,202
2021-08-31 $38.42 $38.69 $38.26 $38.40 $37.70 49,876,212
2021-08-30 $39.02 $39.04 $38.43 $38.45 $37.75 30,096,481
2021-08-27 $38.54 $39.01 $38.53 $39.00 $38.29 38,511,081
2021-08-26 $38.85 $38.90 $38.45 $38.49 $37.79 38,484,292
2021-08-25 $38.33 $38.92 $38.25 $38.68 $37.97 47,904,760
2021-08-24 $38.07 $38.32 $38.04 $38.23 $37.53 37,677,316
2021-08-23 $37.88 $38.16 $37.88 $38.00 $37.31 28,807,400
2021-08-20 $37.46 $37.75 $37.32 $37.69 $37.00 33,898,584
2021-08-19 $37.33 $37.74 $37.22 $37.46 $36.78 48,961,333
2021-08-18 $38.06 $38.33 $37.71 $37.74 $37.05 39,550,428
2021-08-17 $38.22 $38.50 $37.83 $38.21 $37.51 52,414,806
2021-08-16 $38.33 $38.52 $38.00 $38.48 $37.78 48,013,659
2021-08-13 $38.90 $38.95 $38.49 $38.58 $37.88 42,932,117
2021-08-12 $38.84 $38.92 $38.60 $38.87 $38.16 44,608,141
2021-08-11 $38.47 $38.81 $38.29 $38.80 $38.09 48,372,124
2021-08-10 $37.93 $38.47 $37.89 $38.36 $37.66 40,907,442
2021-08-09 $37.81 $38.14 $37.60 $37.96 $37.27 48,015,613
2021-08-06 $37.46 $37.93 $37.45 $37.86 $37.17 58,081,048
2021-08-05 $36.86 $37.11 $36.85 $37.11 $36.43 37,168,237
2021-08-04 $36.59 $37.02 $36.43 $36.63 $35.96 52,346,378
2021-08-03 $36.66 $36.99 $36.12 $36.94 $36.27 42,169,580
2021-08-02 $36.77 $37.19 $36.48 $36.53 $35.86 47,589,850
2021-07-30 $36.71 $36.98 $36.43 $36.52 $35.85 52,385,325
2021-07-29 $36.65 $36.97 $36.49 $36.81 $36.14 41,136,228
2021-07-28 $36.59 $36.64 $36.16 $36.41 $35.75 42,908,194
2021-07-27 $36.19 $36.62 $36.02 $36.46 $35.79 38,988,356
2021-07-26 $36.19 $36.54 $36.17 $36.47 $35.80 25,396,047
2021-07-23 $36.55 $36.65 $36.16 $36.26 $35.60 36,766,925
2021-07-22 $36.47 $36.56 $36.05 $36.20 $35.54 35,292,344
2021-07-21 $36.27 $36.78 $36.24 $36.60 $35.93 59,975,036
2021-07-20 $35.07 $36.22 $35.00 $35.98 $35.32 70,635,830
2021-07-19 $35.42 $35.61 $34.90 $35.11 $34.47 89,972,179
2021-07-16 $36.81 $36.81 $36.04 $36.12 $35.46 56,160,744
2021-07-15 $36.14 $36.85 $36.14 $36.62 $35.95 53,977,596
2021-07-14 $36.69 $36.93 $36.10 $36.50 $35.83 69,632,708
2021-07-13 $36.95 $37.01 $36.54 $36.67 $36.00 44,476,176
2021-07-12 $36.49 $37.14 $36.33 $37.07 $36.39 62,953,355
2021-07-09 $36.20 $36.76 $36.09 $36.71 $36.04 70,546,482
2021-07-08 $35.83 $36.04 $35.51 $35.68 $35.03 75,084,217
2021-07-07 $36.14 $36.50 $36.06 $36.41 $35.75 43,747,099
2021-07-06 $36.85 $36.87 $36.12 $36.36 $35.70 49,225,254
2021-07-02 $36.98 $37.02 $36.79 $36.94 $36.27 27,018,418
2021-07-01 $36.87 $37.00 $36.68 $36.98 $36.30 36,615,580
2021-06-30 $36.42 $36.77 $36.41 $36.69 $36.02 42,414,087
2021-06-29 $36.85 $37.05 $36.43 $36.53 $35.86 61,051,191
2021-06-28 $36.86 $36.89 $36.45 $36.66 $35.99 70,250,695
2021-06-25 $36.68 $37.03 $36.47 $36.93 $36.26 56,845,029
2021-06-24 $36.25 $36.58 $36.08 $36.49 $35.82 42,942,760
2021-06-23 $36.00 $36.21 $35.95 $36.04 $35.38 48,094,886
2021-06-22 $35.99 $36.11 $35.63 $35.97 $35.31 42,576,449
2021-06-21 $35.44 $35.93 $35.38 $35.91 $35.25 89,831,353
2021-06-18 $35.62 $35.74 $35.18 $35.23 $34.45 180,959,978
2021-06-17 $37.39 $37.41 $35.99 $36.10 $35.30 97,659,932
2021-06-16 $37.12 $37.45 $36.74 $37.20 $36.38 84,360,087
2021-06-15 $37.18 $37.43 $37.00 $37.24 $36.42 51,315,057
2021-06-14 $37.49 $37.55 $36.95 $37.17 $36.35 50,613,372
2021-06-11 $37.39 $37.58 $37.38 $37.56 $36.73 40,416,652
2021-06-10 $38.08 $38.18 $37.29 $37.32 $36.50 53,775,465
2021-06-09 $37.97 $38.02 $37.66 $37.76 $36.93 40,776,244
2021-06-08 $38.01 $38.24 $37.73 $38.12 $37.28 47,747,727
2021-06-07 $38.53 $38.53 $38.15 $38.22 $37.38 37,401,849
2021-06-04 $38.42 $38.50 $38.13 $38.47 $37.62 27,250,919
2021-06-03 $38.16 $38.60 $38.04 $38.37 $37.52 54,877,518
2021-06-02 $38.34 $38.38 $38.07 $38.28 $37.44 37,537,542
2021-06-01 $38.37 $38.48 $38.12 $38.22 $37.38 35,710,666
2021-05-28 $38.09 $38.09 $37.71 $37.99 $37.15 39,268,124
2021-05-27 $37.83 $38.02 $37.61 $37.92 $37.08 39,789,527
2021-05-26 $37.52 $37.66 $37.22 $37.49 $36.66 38,601,859
2021-05-25 $37.81 $38.10 $37.33 $37.38 $36.56 38,755,863
2021-05-24 $37.74 $37.85 $37.55 $37.76 $36.93 29,159,629
2021-05-21 $37.36 $37.78 $37.34 $37.58 $36.75 44,950,309
2021-05-20 $37.25 $37.47 $36.95 $37.21 $36.39 59,216,120
2021-05-19 $36.99 $37.21 $36.59 $37.19 $36.37 63,573,906
2021-05-18 $37.92 $38.05 $37.40 $37.42 $36.59 40,299,245
2021-05-17 $37.76 $37.99 $37.61 $37.95 $37.11 40,376,669
2021-05-14 $37.50 $37.98 $37.46 $37.88 $37.04 44,850,183
2021-05-13 $36.56 $37.52 $36.54 $37.29 $36.47 66,882,590
2021-05-12 $37.37 $37.51 $36.55 $36.70 $35.89 97,911,948
2021-05-11 $37.37 $37.71 $36.94 $37.08 $36.26 82,723,720
2021-05-10 $37.98 $38.26 $37.72 $37.75 $36.92 56,341,073
2021-05-07 $37.15 $37.79 $37.06 $37.78 $36.95 64,616,660
2021-05-06 $37.18 $37.59 $36.96 $37.58 $36.75 43,332,915
2021-05-05 $36.84 $37.17 $36.84 $37.03 $36.21 38,954,200
2021-05-04 $36.28 $36.73 $36.04 $36.73 $35.92 66,939,714
2021-05-03 $36.57 $36.64 $36.30 $36.44 $35.64 33,320,594
2021-04-30 $36.38 $36.51 $36.20 $36.26 $35.46 43,940,862
2021-04-29 $36.22 $36.61 $36.19 $36.58 $35.77 48,573,019
2021-04-28 $35.94 $36.04 $35.83 $35.94 $35.15 35,771,677
2021-04-27 $35.57 $35.85 $35.49 $35.80 $35.01 50,852,378
2021-04-26 $35.51 $35.85 $35.48 $35.52 $34.74 43,749,697
2021-04-23 $34.73 $35.53 $34.68 $35.38 $34.60 50,468,640
2021-04-22 $35.08 $35.13 $34.68 $34.73 $33.96 43,611,151
2021-04-21 $34.52 $35.15 $34.42 $35.12 $34.35 39,680,014
2021-04-20 $35.09 $35.11 $34.52 $34.64 $33.88 50,227,704
2021-04-19 $35.39 $35.49 $35.18 $35.30 $34.52 31,172,291
2021-04-16 $35.46 $35.53 $35.24 $35.40 $34.62 39,115,658
2021-04-15 $35.26 $35.30 $34.82 $35.15 $34.37 55,483,534
2021-04-14 $34.88 $35.43 $34.83 $35.18 $34.40 44,065,279
2021-04-13 $35.10 $35.14 $34.78 $34.97 $34.20 39,950,895
2021-04-12 $35.22 $35.31 $35.14 $35.30 $34.52 44,435,497
2021-04-09 $35.09 $35.17 $34.89 $35.15 $34.37 40,133,729
2021-04-08 $34.71 $34.89 $34.47 $34.85 $34.08 39,927,402
2021-04-07 $34.77 $34.92 $34.60 $34.84 $34.07 38,660,831
2021-04-06 $34.66 $34.83 $34.55 $34.67 $33.91 41,336,786
2021-04-05 $34.84 $34.91 $34.63 $34.74 $33.97 51,790,670
2021-04-01 $34.00 $34.47 $34.00 $34.47 $33.71 51,690,145
2021-03-31 $34.24 $34.38 $34.03 $34.05 $33.30 51,138,343
2021-03-30 $34.25 $34.47 $34.21 $34.31 $33.55 55,011,351
2021-03-29 $33.89 $34.29 $33.72 $34.07 $33.32 71,777,771
2021-03-26 $34.19 $34.43 $33.95 $34.37 $33.61 53,779,933
2021-03-25 $33.26 $33.89 $33.00 $33.84 $33.09 60,532,633
2021-03-24 $33.40 $33.80 $33.28 $33.28 $32.55 63,357,120
2021-03-23 $33.43 $33.66 $33.04 $33.16 $32.43 70,441,893
2021-03-22 $33.82 $33.89 $33.51 $33.63 $32.89 68,170,640
2021-03-19 $34.35 $34.38 $33.86 $34.22 $33.32 98,510,469
2021-03-18 $34.79 $35.29 $34.50 $34.62 $33.71 96,690,516
2021-03-17 $34.46 $34.64 $34.08 $34.44 $33.53 64,051,120
2021-03-16 $34.39 $34.43 $33.94 $34.21 $33.31 67,407,748
2021-03-15 $34.90 $34.91 $34.25 $34.57 $33.66 57,858,586
2021-03-12 $34.82 $34.95 $34.66 $34.77 $33.85 68,125,959
2021-03-11 $34.34 $34.69 $34.14 $34.42 $33.51 50,904,816
2021-03-10 $33.99 $34.65 $33.93 $34.52 $33.61 73,269,273
2021-03-09 $33.87 $34.33 $33.52 $33.83 $32.94 117,224,570
2021-03-08 $33.96 $34.58 $33.82 $34.14 $33.24 90,538,153
2021-03-05 $33.64 $33.80 $32.78 $33.71 $32.82 109,299,834
2021-03-04 $33.37 $33.69 $32.60 $33.08 $32.21 101,311,814
2021-03-03 $33.33 $33.96 $33.29 $33.46 $32.58 72,541,660
2021-03-02 $33.28 $33.47 $33.17 $33.20 $32.32 49,987,015
2021-03-01 $32.86 $33.52 $32.86 $33.32 $32.44 67,590,704
2021-02-26 $32.89 $32.99 $32.19 $32.31 $31.46 101,329,800
2021-02-25 $33.82 $33.84 $32.85 $32.94 $32.07 90,397,191
2021-02-24 $32.96 $33.64 $32.94 $33.55 $32.66 66,000,610
2021-02-23 $32.94 $32.95 $32.57 $32.91 $32.04 94,331,420
2021-02-22 $32.30 $32.83 $32.29 $32.71 $31.85 63,656,420
2021-02-19 $32.24 $32.52 $32.20 $32.41 $31.55 54,361,760
2021-02-18 $31.99 $32.20 $31.77 $32.03 $31.18 45,188,234
2021-02-17 $31.96 $32.26 $31.85 $32.22 $31.37 60,442,443
2021-02-16 $31.84 $32.21 $31.70 $32.06 $31.21 71,330,627
2021-02-12 $31.17 $31.55 $31.14 $31.52 $30.69 38,271,828
2021-02-11 $31.32 $31.44 $30.99 $31.20 $30.38 31,909,483
2021-02-10 $31.46 $31.50 $31.15 $31.30 $30.47 38,452,437
2021-02-09 $31.19 $31.40 $31.08 $31.30 $30.47 33,372,000
2021-02-08 $30.99 $31.29 $30.99 $31.29 $30.46 48,756,260
2021-02-05 $31.10 $31.13 $30.82 $30.89 $30.07 38,461,884
2021-02-04 $30.31 $30.89 $30.30 $30.88 $30.06 63,061,753
2021-02-03 $30.00 $30.22 $29.94 $30.21 $29.41 46,195,153
2021-02-02 $29.67 $30.19 $29.66 $30.04 $29.25 51,516,259
2021-02-01 $29.27 $29.37 $29.02 $29.33 $28.55 41,947,408
2021-01-29 $29.46 $29.54 $28.82 $28.95 $28.18 78,260,672
2021-01-28 $29.37 $29.88 $29.28 $29.54 $28.76 62,985,871
2021-01-27 $29.47 $29.50 $28.94 $29.00 $28.23 84,059,225
2021-01-26 $30.24 $30.28 $29.86 $29.88 $29.09 55,504,593
2021-01-25 $30.04 $30.16 $29.74 $30.12 $29.32 68,321,478
2021-01-22 $30.25 $30.46 $30.20 $30.34 $29.54 37,928,042
2021-01-21 $30.87 $30.93 $30.56 $30.56 $29.75 43,733,020
2021-01-20 $31.12 $31.12 $30.78 $30.89 $30.07 55,765,702
2021-01-19 $31.10 $31.18 $30.83 $31.02 $30.20 97,457,189
2021-01-15 $31.00 $31.19 $30.71 $30.94 $30.12 68,732,671
2021-01-14 $31.41 $31.62 $31.29 $31.46 $30.63 49,828,818
2021-01-13 $31.29 $31.40 $31.09 $31.32 $30.49 55,394,727
2021-01-12 $31.20 $31.49 $31.11 $31.34 $30.51 60,193,239
2021-01-11 $30.62 $31.07 $30.49 $31.02 $30.20 56,592,307
2021-01-08 $31.09 $31.10 $30.51 $30.92 $30.10 54,266,408
2021-01-07 $30.95 $31.26 $30.88 $30.94 $30.12 64,342,738
2021-01-06 $29.77 $30.74 $29.77 $30.50 $29.69 102,254,861
2021-01-05 $29.07 $29.34 $28.92 $29.21 $28.44 35,265,353
2021-01-04 $29.59 $29.60 $28.83 $29.08 $28.31 47,086,344
2020-12-31 $29.08 $29.52 $29.00 $29.48 $28.70 26,239,297
2020-12-30 $29.09 $29.21 $29.02 $29.12 $28.35 16,616,701
2020-12-29 $29.21 $29.22 $28.96 $28.99 $28.22 23,607,011
2020-12-28 $29.15 $29.32 $28.99 $29.09 $28.32 32,572,975
2020-12-24 $28.97 $28.98 $28.71 $28.95 $28.18 16,071,006
2020-12-23 $28.61 $29.07 $28.60 $28.91 $28.15 52,681,434
2020-12-22 $28.74 $28.78 $28.42 $28.44 $27.69 42,342,404
2020-12-21 $28.67 $28.86 $28.23 $28.72 $27.96 77,688,103
2020-12-18 $28.78 $28.78 $28.32 $28.49 $27.59 56,080,100
2020-12-17 $28.71 $28.79 $28.58 $28.74 $27.83 38,510,854
2020-12-16 $28.66 $28.68 $28.52 $28.66 $27.76 55,602,812
2020-12-15 $28.35 $28.69 $28.19 $28.61 $27.71 38,637,134
2020-12-14 $28.84 $28.84 $28.11 $28.13 $27.24 38,302,861
2020-12-11 $28.43 $28.53 $28.23 $28.46 $27.56 48,216,339
2020-12-10 $28.48 $28.78 $28.39 $28.75 $27.84 41,298,302
2020-12-09 $28.93 $28.95 $28.59 $28.70 $27.79 47,589,551
2020-12-08 $28.51 $28.84 $28.51 $28.77 $27.86 31,628,548
2020-12-07 $28.81 $28.86 $28.61 $28.78 $27.87 34,631,598
2020-12-04 $28.82 $29.03 $28.80 $28.98 $28.07 52,713,126
2020-12-03 $28.64 $28.80 $28.46 $28.63 $27.73 49,566,017
2020-12-02 $28.27 $28.67 $28.22 $28.62 $27.72 57,471,766
2020-12-01 $28.40 $28.57 $28.29 $28.31 $27.42 53,317,388
2020-11-30 $28.30 $28.38 $27.83 $27.88 $27.00 72,524,240
2020-11-27 $28.56 $28.59 $28.36 $28.47 $27.57 26,981,175
2020-11-25 $28.50 $28.58 $28.22 $28.56 $27.66 45,204,616
2020-11-24 $28.17 $28.69 $28.10 $28.66 $27.76 58,424,115
2020-11-23 $27.53 $27.77 $27.39 $27.69 $26.82 51,870,485
2020-11-20 $27.28 $27.39 $27.12 $27.18 $26.32 39,976,918
2020-11-19 $27.19 $27.45 $27.02 $27.42 $26.55 47,194,764
2020-11-18 $27.72 $27.94 $27.32 $27.33 $26.47 71,578,423
2020-11-17 $27.32 $27.64 $27.13 $27.59 $26.72 63,679,673
2020-11-16 $27.71 $27.73 $27.36 $27.63 $26.76 67,556,101
2020-11-13 $26.84 $27.14 $26.77 $27.03 $26.18 45,051,630
2020-11-12 $26.71 $26.77 $26.35 $26.59 $25.75 62,749,613
2020-11-11 $27.30 $27.32 $26.88 $27.04 $26.19 65,062,441
2020-11-10 $27.04 $27.25 $26.79 $27.15 $26.29 85,851,219
2020-11-09 $26.98 $27.44 $26.66 $27.01 $26.16 162,966,803
2020-11-06 $25.28 $25.31 $24.88 $24.96 $24.17 60,783,529
2020-11-05 $24.77 $25.34 $24.77 $25.16 $24.37 65,942,296
2020-11-04 $24.41 $25.00 $24.19 $24.56 $23.79 87,397,396
2020-11-03 $24.76 $25.10 $24.73 $24.85 $24.07 79,834,178
2020-11-02 $24.26 $24.42 $23.96 $24.31 $23.54 65,135,953
2020-10-30 $23.65 $23.90 $23.47 $23.86 $23.11 66,227,901
2020-10-29 $23.55 $23.96 $23.25 $23.79 $23.04 60,908,418
2020-10-28 $23.72 $23.93 $23.47 $23.61 $22.87 89,288,268
2020-10-27 $24.67 $24.67 $24.21 $24.23 $23.47 46,083,326
2020-10-26 $24.89 $24.93 $24.45 $24.68 $23.90 53,980,959
2020-10-23 $25.33 $25.41 $25.05 $25.25 $24.45 45,092,704
2020-10-22 $24.67 $25.20 $24.66 $25.17 $24.38 39,511,826
2020-10-21 $24.77 $24.93 $24.68 $24.68 $23.90 44,307,200
2020-10-20 $24.77 $25.10 $24.76 $24.81 $24.03 67,293,885
2020-10-19 $25.08 $25.09 $24.57 $24.61 $23.83 42,989,046
2020-10-16 $25.02 $25.15 $24.87 $24.99 $24.20 40,103,579
2020-10-15 $24.55 $24.98 $24.51 $24.97 $24.18 41,640,087
2020-10-14 $25.04 $25.13 $24.75 $24.78 $24.00 49,035,086
2020-10-13 $25.43 $25.51 $24.94 $25.02 $24.23 60,377,774
2020-10-12 $25.21 $25.59 $25.21 $25.51 $24.71 45,931,404
2020-10-09 $25.34 $25.37 $25.03 $25.23 $24.43 52,036,858
2020-10-08 $25.00 $25.26 $24.94 $25.20 $24.40 57,646,316
2020-10-07 $24.68 $24.98 $24.68 $24.86 $24.08 53,815,232
2020-10-06 $24.91 $25.08 $24.36 $24.45 $23.68 88,404,884
2020-10-05 $24.53 $24.78 $24.47 $24.70 $23.92 58,911,741
2020-10-02 $23.79 $24.44 $23.73 $24.30 $23.53 63,368,423
2020-10-01 $24.17 $24.33 $23.92 $24.11 $23.35 65,766,067
2020-09-30 $23.85 $24.27 $23.84 $24.07 $23.31 66,732,154
2020-09-29 $23.98 $24.02 $23.62 $23.75 $23.00 53,262,964
2020-09-28 $23.82 $24.22 $23.82 $24.05 $23.29 62,803,502
2020-09-25 $23.08 $23.57 $23.03 $23.49 $22.75 46,026,552
2020-09-24 $23.21 $23.58 $22.94 $23.25 $22.52 56,512,283
2020-09-23 $23.78 $23.95 $23.20 $23.20 $22.47 54,282,517
2020-09-22 $23.87 $24.10 $23.53 $23.73 $22.98 84,561,453
2020-09-21 $24.03 $24.17 $23.56 $23.93 $23.17 72,307,333
2020-09-18 $24.73 $24.93 $24.63 $24.68 $23.77 61,707,172
2020-09-17 $24.65 $24.88 $24.58 $24.73 $23.82 47,334,182
2020-09-16 $24.76 $25.27 $24.71 $24.99 $24.07 62,122,241
2020-09-15 $25.10 $25.12 $24.69 $24.71 $23.80 48,459,911
2020-09-14 $24.93 $25.27 $24.86 $25.05 $24.12 51,020,975
2020-09-11 $24.58 $24.84 $24.50 $24.71 $23.80 69,285,693
2020-09-10 $24.97 $25.14 $24.49 $24.54 $23.63 55,515,302
2020-09-09 $24.87 $25.07 $24.71 $24.89 $23.97 52,321,186
2020-09-08 $25.04 $25.10 $24.55 $24.64 $23.73 84,687,637
2020-09-04 $25.55 $25.69 $24.89 $25.29 $24.35 111,105,512
2020-09-03 $25.64 $26.01 $24.94 $25.10 $24.17 98,405,467
2020-09-02 $25.12 $25.58 $25.05 $25.49 $24.55 48,432,545
2020-09-01 $24.93 $25.22 $24.85 $25.13 $24.20 42,040,016
2020-08-31 $25.34 $25.34 $25.06 $25.06 $24.13 52,259,043
2020-08-28 $25.44 $25.45 $25.15 $25.36 $24.42 49,170,562
2020-08-27 $24.82 $25.38 $24.82 $25.26 $24.33 66,463,903
2020-08-26 $24.90 $24.96 $24.75 $24.84 $23.92 30,646,631
2020-08-25 $25.10 $25.17 $24.80 $24.96 $24.04 55,236,875
2020-08-24 $24.45 $24.89 $24.39 $24.89 $23.97 51,010,918
2020-08-21 $24.32 $24.53 $24.23 $24.31 $23.41 35,349,229
2020-08-20 $24.31 $24.50 $24.29 $24.36 $23.46 45,586,098
2020-08-19 $24.69 $24.94 $24.52 $24.59 $23.68 59,847,178
2020-08-18 $24.78 $24.84 $24.58 $24.60 $23.69 35,502,548
2020-08-17 $25.09 $25.11 $24.75 $24.76 $23.84 52,955,543
2020-08-14 $24.96 $25.30 $24.93 $25.18 $24.25 28,276,928
2020-08-13 $25.05 $25.26 $24.93 $25.08 $24.15 35,222,516
2020-08-12 $25.76 $25.77 $25.06 $25.24 $24.31 58,794,997
2020-08-11 $25.49 $25.72 $25.25 $25.31 $24.37 73,758,559
2020-08-10 $24.98 $25.11 $24.87 $25.02 $24.09 45,436,106
2020-08-07 $24.20 $24.86 $24.15 $24.84 $23.92 63,302,841
2020-08-06 $24.25 $24.42 $24.15 $24.32 $23.42 33,115,354
2020-08-05 $24.16 $24.39 $24.13 $24.33 $23.43 34,866,481
2020-08-04 $24.00 $24.04 $23.87 $24.00 $23.11 30,754,518
2020-08-03 $24.13 $24.29 $23.96 $24.10 $23.21 42,985,843
2020-07-31 $24.01 $24.06 $23.71 $24.03 $23.14 50,186,863
2020-07-30 $24.00 $24.07 $23.71 $24.02 $23.13 53,994,587
2020-07-29 $23.97 $24.49 $23.93 $24.46 $23.56 36,491,582
2020-07-28 $23.98 $24.12 $23.90 $24.01 $23.12 35,370,511
2020-07-27 $24.16 $24.18 $23.86 $24.07 $23.18 43,060,247
2020-07-24 $24.35 $24.48 $24.19 $24.27 $23.37 41,245,574
2020-07-23 $24.26 $24.47 $24.18 $24.33 $23.43 49,916,070
2020-07-22 $24.19 $24.33 $24.11 $24.31 $23.41 44,437,369
2020-07-21 $24.00 $24.43 $23.97 $24.31 $23.41 46,490,095
2020-07-20 $23.82 $23.98 $23.75 $23.84 $22.96 40,117,043
2020-07-17 $24.20 $24.22 $23.94 $23.95 $23.06 44,021,772
2020-07-16 $23.94 $24.40 $23.85 $24.15 $23.26 74,668,055
2020-07-15 $24.25 $24.26 $23.89 $24.15 $23.26 90,554,569
2020-07-14 $23.46 $23.75 $23.25 $23.68 $22.80 102,431,080
2020-07-13 $23.76 $23.91 $23.42 $23.56 $22.69 102,429,441
2020-07-10 $22.67 $23.49 $22.67 $23.46 $22.59 94,440,600
2020-07-09 $23.16 $23.21 $22.49 $22.68 $21.84 71,158,755
2020-07-08 $22.92 $23.23 $22.84 $23.17 $22.31 53,046,121
2020-07-07 $23.22 $23.23 $22.87 $22.93 $22.08 43,779,919
2020-07-06 $23.48 $23.66 $23.28 $23.41 $22.54 60,255,162
2020-07-02 $23.45 $23.53 $22.92 $22.97 $22.12 50,841,705
2020-07-01 $23.24 $23.35 $22.87 $22.94 $22.09 60,483,875
2020-06-30 $22.71 $23.30 $22.69 $23.14 $22.28 60,630,023
2020-06-29 $22.82 $22.98 $22.63 $22.83 $21.99 69,107,072
2020-06-26 $23.19 $23.26 $22.52 $22.58 $21.74 123,953,596
2020-06-25 $22.90 $23.64 $22.86 $23.59 $22.72 110,084,899
2020-06-24 $23.51 $23.52 $22.91 $22.98 $22.13 90,196,138
2020-06-23 $24.07 $24.22 $23.80 $23.82 $22.94 47,204,356
2020-06-22 $23.68 $23.88 $23.53 $23.71 $22.83 47,923,471
2020-06-19 $24.60 $24.61 $23.71 $23.98 $22.95 98,060,950
2020-06-18 $23.93 $24.37 $23.86 $24.14 $23.10 61,198,297
2020-06-17 $24.61 $24.61 $24.13 $24.17 $23.13 56,325,645
2020-06-16 $25.12 $25.12 $23.95 $24.54 $23.48 108,099,387
2020-06-15 $23.01 $24.24 $22.96 $24.16 $23.12 92,419,652
2020-06-12 $24.06 $24.06 $23.22 $23.83 $22.80 127,463,592
2020-06-11 $24.00 $24.36 $23.09 $23.13 $22.13 233,067,911
2020-06-10 $26.02 $26.16 $25.17 $25.19 $24.10 110,801,116
2020-06-09 $26.11 $26.40 $25.92 $26.17 $25.04 92,046,025
2020-06-08 $26.67 $26.80 $26.37 $26.74 $25.59 80,177,555
2020-06-05 $26.78 $26.83 $26.15 $26.24 $25.11 135,853,655
2020-06-04 $24.72 $25.30 $24.52 $25.30 $24.21 97,559,060
2020-06-03 $24.40 $24.87 $24.34 $24.76 $23.69 77,552,758
2020-06-02 $23.89 $24.04 $23.70 $23.87 $22.84 52,559,843
2020-06-01 $23.50 $23.79 $23.34 $23.68 $22.66 52,619,178
2020-05-29 $23.40 $23.62 $23.17 $23.41 $22.40 86,968,870
2020-05-28 $24.33 $24.34 $23.61 $23.68 $22.66 101,583,216
2020-05-27 $24.09 $24.10 $23.54 $24.06 $23.02 121,478,665
2020-05-26 $22.75 $23.30 $22.73 $23.06 $22.07 108,307,721
2020-05-22 $21.99 $22.02 $21.70 $21.92 $20.97 37,573,594
2020-05-21 $22.00 $22.21 $21.88 $22.00 $21.05 49,906,729
2020-05-20 $21.95 $22.20 $21.93 $22.07 $21.12 50,401,391
2020-05-19 $22.00 $22.11 $21.58 $21.59 $20.66 56,660,515
2020-05-18 $21.83 $22.30 $21.68 $22.13 $21.18 79,548,501
2020-05-15 $20.99 $21.23 $20.80 $21.05 $20.14 70,278,864
2020-05-14 $20.30 $21.21 $20.09 $21.19 $20.28 103,734,742
2020-05-13 $21.11 $21.14 $20.50 $20.66 $19.77 86,839,683
2020-05-12 $21.95 $22.03 $21.27 $21.29 $20.37 62,181,150
2020-05-11 $21.98 $22.05 $21.74 $21.86 $20.92 54,973,936
2020-05-08 $22.24 $22.32 $22.01 $22.29 $21.33 42,216,328
2020-05-07 $21.60 $22.18 $21.60 $21.82 $20.88 61,311,912
2020-05-06 $21.99 $22.05 $21.30 $21.32 $20.40 63,714,157
2020-05-05 $22.16 $22.28 $21.79 $21.79 $20.85 65,120,219
2020-05-04 $21.77 $21.89 $21.44 $21.86 $20.92 55,143,196
2020-05-01 $22.25 $22.31 $21.91 $22.06 $21.11 37,519,690
2020-04-30 $22.91 $23.16 $22.68 $22.79 $21.81 56,730,669
2020-04-29 $23.42 $23.66 $23.18 $23.38 $22.37 70,050,222
2020-04-28 $23.16 $23.33 $22.67 $22.72 $21.74 46,430,248
2020-04-27 $21.96 $22.60 $21.92 $22.48 $21.51 109,428,235
2020-04-24 $21.66 $21.83 $21.33 $21.74 $20.80 33,824,739
2020-04-23 $21.58 $21.86 $21.40 $21.43 $20.51 71,733,588
2020-04-22 $21.73 $21.79 $21.47 $21.52 $20.59 47,507,664
2020-04-21 $21.33 $21.71 $21.21 $21.29 $20.37 71,935,831
2020-04-20 $21.95 $22.36 $21.75 $22.00 $21.05 59,032,225
2020-04-17 $22.10 $22.52 $21.92 $22.39 $21.42 88,237,068
2020-04-16 $21.60 $21.64 $21.06 $21.27 $20.35 68,363,788
2020-04-15 $21.73 $21.86 $21.54 $21.65 $20.72 63,476,323
2020-04-14 $23.07 $23.14 $22.21 $22.63 $21.65 96,143,012
2020-04-13 $23.31 $23.33 $22.33 $22.53 $21.56 66,175,643
2020-04-09 $22.77 $23.66 $22.73 $23.38 $22.37 147,834,544
2020-04-08 $21.58 $22.33 $21.34 $22.19 $21.23 79,994,612
2020-04-07 $22.20 $22.22 $21.25 $21.26 $20.34 70,947,927
2020-04-06 $20.62 $21.22 $20.47 $21.05 $20.14 68,948,661
2020-04-03 $19.85 $20.14 $19.36 $19.64 $18.79 68,397,329
2020-04-02 $19.43 $20.20 $19.36 $20.04 $19.18 68,389,846
2020-04-01 $19.72 $19.94 $19.37 $19.55 $18.71 79,168,379
2020-03-31 $21.21 $21.45 $20.64 $20.82 $19.92 83,797,059
2020-03-30 $21.04 $21.53 $20.60 $21.41 $20.49 67,289,557
2020-03-27 $20.79 $21.67 $20.55 $21.01 $20.10 109,250,382
2020-03-26 $20.66 $21.82 $20.63 $21.67 $20.74 129,713,901
2020-03-25 $20.14 $21.23 $19.39 $20.39 $19.51 162,726,381
2020-03-24 $18.71 $19.96 $18.58 $19.85 $18.99 158,301,998
2020-03-23 $18.44 $18.60 $17.49 $17.66 $16.90 144,458,251
2020-03-20 $19.82 $19.92 $18.67 $18.91 $17.93 157,823,686
2020-03-19 $18.79 $19.89 $18.11 $19.61 $18.60 105,641,571
2020-03-18 $19.65 $20.05 $18.28 $19.19 $18.20 144,992,907
2020-03-17 $20.35 $21.19 $19.54 $20.97 $19.89 122,198,805
2020-03-16 $19.35 $21.34 $18.93 $19.89 $18.86 110,605,281
2020-03-13 $21.90 $23.09 $20.90 $23.05 $21.86 160,939,262
2020-03-12 $20.94 $22.21 $20.30 $20.37 $19.32 161,386,585
2020-03-11 $23.41 $23.65 $22.52 $22.84 $21.66 146,897,357
2020-03-10 $23.87 $24.17 $22.84 $24.15 $22.90 149,257,181
2020-03-09 $23.00 $23.88 $22.52 $22.81 $21.63 134,061,282
2020-03-06 $25.25 $25.84 $25.03 $25.55 $24.23 160,606,328
2020-03-05 $26.87 $26.94 $26.15 $26.45 $25.08 130,215,406
2020-03-04 $27.26 $27.80 $26.80 $27.79 $26.35 124,383,982
2020-03-03 $27.86 $28.25 $26.63 $26.90 $25.51 256,494,966
2020-03-02 $26.64 $27.95 $26.36 $27.95 $26.51 127,104,996
2020-02-28 $26.40 $26.85 $25.97 $26.59 $25.22 192,063,303
2020-02-27 $27.94 $28.39 $27.31 $27.33 $25.92 143,496,452
2020-02-26 $28.95 $29.22 $28.55 $28.55 $27.07 94,969,762
2020-02-25 $29.78 $29.84 $28.62 $28.76 $27.27 111,800,611
2020-02-24 $29.80 $30.06 $29.63 $29.77 $28.23 70,421,518
2020-02-21 $30.92 $30.99 $30.60 $30.77 $29.18 51,119,940
2020-02-20 $31.02 $31.28 $30.86 $31.07 $29.46 50,343,585
2020-02-19 $31.01 $31.21 $30.97 $31.13 $29.52 25,643,251
2020-02-18 $31.08 $31.16 $30.72 $30.90 $29.30 37,768,894
2020-02-14 $31.10 $31.19 $31.02 $31.17 $29.56 22,079,327
2020-02-13 $31.04 $31.20 $30.95 $31.13 $29.52 22,758,663
2020-02-12 $31.28 $31.38 $31.10 $31.14 $29.53 26,954,544
2020-02-11 $31.09 $31.26 $31.09 $31.12 $29.51 27,974,875
2020-02-10 $30.82 $31.01 $30.81 $31.01 $29.41 17,713,875
2020-02-07 $30.86 $31.01 $30.79 $30.92 $29.32 27,973,135
2020-02-06 $31.24 $31.27 $30.97 $31.03 $29.43 37,043,539
2020-02-05 $30.87 $31.10 $30.80 $31.07 $29.46 51,075,967
2020-02-04 $30.58 $30.75 $30.45 $30.46 $28.89 79,258,711
2020-02-03 $30.17 $30.47 $30.15 $30.17 $28.61 40,165,374
2020-01-31 $30.34 $30.38 $29.85 $29.96 $28.41 58,956,599
2020-01-30 $29.95 $30.62 $29.93 $30.60 $29.02 51,200,199
2020-01-29 $30.37 $30.48 $30.17 $30.22 $28.66 41,162,558
2020-01-28 $30.08 $30.40 $30.03 $30.27 $28.71 34,247,437
2020-01-27 $29.79 $30.06 $29.75 $29.92 $28.37 50,284,782
2020-01-24 $30.79 $30.79 $30.20 $30.39 $28.82 58,921,444
2020-01-23 $30.70 $30.85 $30.49 $30.78 $29.19 43,071,592
2020-01-22 $30.87 $30.94 $30.82 $30.86 $29.27 27,383,219
2020-01-21 $30.88 $31.02 $30.77 $30.77 $29.18 41,275,016
2020-01-17 $31.03 $31.10 $30.91 $31.03 $29.43 38,308,303
2020-01-16 $30.82 $30.94 $30.75 $30.94 $29.34 34,438,615
2020-01-15 $30.69 $30.79 $30.57 $30.67 $29.09 41,450,180
2020-01-14 $30.90 $31.08 $30.80 $30.84 $29.25 37,574,472
2020-01-13 $30.76 $30.93 $30.68 $30.90 $29.30 27,526,954
2020-01-10 $30.94 $30.95 $30.65 $30.69 $29.10 53,456,948
2020-01-09 $30.95 $30.98 $30.83 $30.92 $29.32 27,705,323
2020-01-08 $30.56 $30.90 $30.56 $30.73 $29.14 47,965,161
2020-01-07 $30.66 $30.71 $30.53 $30.53 $28.95 39,627,472
2020-01-06 $30.47 $30.75 $30.46 $30.73 $29.14 27,955,341
2020-01-03 $30.68 $30.88 $30.59 $30.75 $29.16 51,363,556
2020-01-02 $30.89 $31.08 $30.80 $31.08 $29.47 28,842,678
2019-12-31 $30.66 $30.79 $30.62 $30.78 $29.19 15,787,838
2019-12-30 $30.91 $30.96 $30.65 $30.68 $29.09 18,814,495
2019-12-27 $30.90 $30.91 $30.75 $30.77 $29.18 19,417,420
2019-12-26 $30.71 $30.85 $30.71 $30.85 $29.26 15,891,268
2019-12-24 $30.67 $30.69 $30.60 $30.68 $29.09 12,315,909
2019-12-23 $30.76 $30.77 $30.57 $30.61 $29.03 38,286,512
2019-12-20 $30.80 $30.88 $30.64 $30.68 $29.09 97,414,160
2019-12-19 $30.82 $30.89 $30.77 $30.80 $29.06 36,946,876
2019-12-18 $31.04 $31.04 $30.81 $30.81 $29.07 39,079,740
2019-12-17 $30.84 $31.04 $30.83 $30.94 $29.19 30,911,883
2019-12-16 $30.96 $31.02 $30.79 $30.82 $29.08 45,914,941
2019-12-13 $30.79 $30.97 $30.53 $30.71 $28.98 48,135,735
2019-12-12 $30.27 $30.91 $30.25 $30.82 $29.08 68,426,193
2019-12-11 $30.29 $30.34 $30.20 $30.23 $28.52 24,309,694
2019-12-10 $30.21 $30.36 $30.13 $30.30 $28.59 37,362,108
2019-12-09 $30.30 $30.42 $30.28 $30.29 $28.58 21,621,457
2019-12-06 $30.29 $30.46 $30.28 $30.36 $28.65 40,808,993
2019-12-05 $29.94 $30.01 $29.83 $29.96 $28.27 44,933,249
2019-12-04 $29.57 $29.90 $29.55 $29.82 $28.14 41,793,864
2019-12-03 $29.61 $29.62 $29.35 $29.54 $27.87 67,885,658
2019-12-02 $30.20 $30.26 $29.93 $29.96 $28.27 52,427,692
2019-11-29 $30.14 $30.24 $30.09 $30.15 $28.45 19,444,153
2019-11-27 $30.16 $30.21 $30.06 $30.20 $28.49 31,012,287
2019-11-26 $30.11 $30.11 $29.93 $30.08 $28.38 33,516,239
2019-11-25 $29.96 $30.15 $29.95 $30.11 $28.41 50,074,604
2019-11-22 $29.74 $29.95 $29.74 $29.92 $28.23 35,184,973
2019-11-21 $29.79 $29.84 $29.60 $29.70 $28.02 37,138,022
2019-11-20 $29.75 $29.81 $29.52 $29.73 $28.05 46,719,498
2019-11-19 $29.88 $29.97 $29.79 $29.87 $28.18 30,770,939
2019-11-18 $29.75 $29.82 $29.66 $29.81 $28.13 25,440,488
2019-11-15 $29.77 $29.80 $29.66 $29.75 $28.07 30,095,005
2019-11-14 $29.53 $29.67 $29.47 $29.67 $27.99 46,155,363
2019-11-13 $29.57 $29.71 $29.45 $29.61 $27.94 43,917,681
2019-11-12 $29.77 $29.89 $29.69 $29.80 $28.12 44,640,587
2019-11-11 $29.66 $29.82 $29.62 $29.76 $28.08 19,702,040
2019-11-08 $29.82 $29.85 $29.64 $29.84 $28.15 53,808,533
2019-11-07 $29.81 $30.03 $29.74 $29.85 $28.16 61,707,772
2019-11-06 $29.46 $29.63 $29.42 $29.63 $27.96 40,175,883
2019-11-05 $29.46 $29.62 $29.41 $29.48 $27.82 39,515,872
2019-11-04 $29.37 $29.42 $29.29 $29.37 $27.71 37,316,897
2019-11-01 $28.92 $29.15 $28.86 $29.12 $27.48 42,299,786
2019-10-31 $28.74 $28.75 $28.47 $28.70 $27.08 56,794,130
2019-10-30 $28.86 $28.92 $28.64 $28.84 $27.21 51,090,929
2019-10-29 $28.73 $29.00 $28.70 $28.86 $27.23 48,392,151
2019-10-28 $28.75 $28.92 $28.74 $28.79 $27.16 49,360,167
2019-10-25 $28.47 $28.73 $28.23 $28.64 $27.02 28,330,187
2019-10-24 $28.57 $28.62 $28.39 $28.50 $26.89 33,496,136
2019-10-23 $28.36 $28.54 $28.35 $28.54 $26.93 30,900,020
2019-10-22 $28.45 $28.61 $28.33 $28.42 $26.81 50,579,687
2019-10-21 $28.35 $28.54 $28.34 $28.50 $26.89 44,946,957
2019-10-18 $27.96 $28.22 $27.96 $28.11 $26.52 40,523,653
2019-10-17 $28.17 $28.25 $27.97 $28.04 $26.46 32,154,037
2019-10-16 $28.09 $28.16 $27.95 $28.02 $26.44 44,756,680
2019-10-15 $27.85 $28.26 $27.74 $28.09 $26.50 66,526,151
2019-10-14 $27.56 $27.75 $27.53 $27.69 $26.13 38,552,312
2019-10-11 $27.74 $27.99 $27.64 $27.65 $26.09 79,312,103
2019-10-10 $27.10 $27.51 $27.10 $27.31 $25.77 53,984,744
2019-10-09 $26.95 $27.16 $26.93 $27.03 $25.50 45,660,232
2019-10-08 $27.05 $27.06 $26.76 $26.78 $25.27 60,872,208
2019-10-07 $27.35 $27.57 $27.29 $27.32 $25.78 36,933,582
2019-10-04 $26.99 $27.48 $26.97 $27.46 $25.91 41,506,662
2019-10-03 $26.81 $26.96 $26.45 $26.96 $25.44 81,562,490
2019-10-02 $27.24 $27.25 $26.79 $26.85 $25.33 79,247,240
2019-10-01 $28.13 $28.15 $27.41 $27.41 $25.86 55,852,602
2019-09-30 $28.14 $28.17 $27.98 $28.00 $26.42 30,702,989
2019-09-27 $28.19 $28.29 $27.92 $28.07 $26.48 73,386,628
2019-09-26 $28.05 $28.08 $27.92 $27.96 $26.38 53,289,533
2019-09-25 $27.92 $28.14 $27.81 $28.09 $26.50 53,574,080
2019-09-24 $28.21 $28.27 $27.78 $27.86 $26.29 61,938,101
2019-09-23 $27.94 $28.21 $27.89 $28.13 $26.54 35,965,012
2019-09-20 $28.29 $28.40 $28.06 $28.08 $26.49 83,159,294
2019-09-19 $28.50 $28.67 $28.38 $28.39 $26.65 43,068,548
2019-09-18 $28.31 $28.59 $28.23 $28.52 $26.77 57,466,112
2019-09-17 $28.29 $28.42 $28.19 $28.42 $26.68 41,025,071
2019-09-16 $28.25 $28.43 $28.21 $28.39 $26.65 36,691,053
2019-09-13 $28.49 $28.60 $28.36 $28.49 $26.74 56,236,935
2019-09-12 $28.04 $28.38 $27.95 $28.27 $26.54 72,862,858
2019-09-11 $27.98 $28.15 $27.73 $28.12 $26.40 53,270,901
2019-09-10 $27.95 $28.08 $27.70 $27.96 $26.25 77,537,608
2019-09-09 $27.63 $27.97 $27.57 $27.86 $26.15 67,797,705
2019-09-06 $27.48 $27.56 $27.34 $27.44 $25.76 35,658,801
2019-09-05 $27.28 $27.68 $27.27 $27.45 $25.77 68,639,148
2019-09-04 $26.84 $26.95 $26.78 $26.90 $25.25 43,945,703
2019-09-03 $26.70 $26.73 $26.41 $26.64 $25.01 59,997,213
2019-08-30 $26.98 $27.06 $26.82 $26.92 $25.27 40,558,190
2019-08-29 $26.67 $26.92 $26.62 $26.83 $25.19 49,830,058
2019-08-28 $26.05 $26.47 $26.03 $26.43 $24.81 51,870,354
2019-08-27 $26.45 $26.53 $26.03 $26.19 $24.58 54,243,969
2019-08-26 $26.27 $26.37 $26.11 $26.35 $24.73 34,240,962
2019-08-23 $26.59 $26.79 $25.92 $26.10 $24.50 86,262,189
2019-08-22 $26.74 $26.85 $26.57 $26.78 $25.14 43,902,626
2019-08-21 $26.65 $26.69 $26.53 $26.60 $24.97 44,922,814
2019-08-20 $26.69 $26.74 $26.45 $26.48 $24.86 40,587,187
2019-08-19 $26.98 $27.03 $26.79 $26.84 $25.19 38,298,798
2019-08-16 $26.24 $26.64 $26.24 $26.57 $24.94 49,339,086
2019-08-15 $26.11 $26.28 $25.92 $26.11 $24.51 59,686,955
2019-08-14 $26.38 $26.52 $25.96 $25.98 $24.39 92,067,291
2019-08-13 $26.60 $27.17 $26.50 $26.98 $25.33 72,404,973
2019-08-12 $26.85 $26.95 $26.57 $26.65 $25.02 58,517,909
2019-08-09 $27.11 $27.31 $26.90 $27.17 $25.50 53,782,734
2019-08-08 $27.01 $27.27 $26.88 $27.26 $25.59 66,653,170
2019-08-07 $26.60 $26.87 $26.24 $26.75 $25.11 82,354,607
2019-08-06 $26.85 $27.13 $26.59 $27.11 $25.45 53,444,990
2019-08-05 $26.99 $27.12 $26.48 $26.68 $25.04 85,527,893
2019-08-02 $27.56 $27.74 $27.23 $27.60 $25.91 66,036,364
2019-08-01 $28.23 $28.42 $27.57 $27.61 $25.92 107,976,336
2019-07-31 $28.39 $28.53 $28.20 $28.25 $26.52 64,485,396
2019-07-30 $28.25 $28.42 $28.19 $28.39 $26.65 30,726,087
2019-07-29 $28.64 $28.72 $28.44 $28.47 $26.72 35,955,119
2019-07-26 $28.44 $28.71 $28.38 $28.69 $26.93 33,642,786
2019-07-25 $28.57 $28.61 $28.32 $28.38 $26.64 34,180,350
2019-07-24 $28.23 $28.58 $28.21 $28.58 $26.83 36,374,227
2019-07-23 $28.07 $28.33 $28.06 $28.29 $26.56 45,307,569
2019-07-22 $27.88 $28.05 $27.83 $28.00 $26.28 26,683,328
2019-07-19 $28.13 $28.18 $27.92 $27.94 $26.23 29,338,522
2019-07-18 $27.81 $28.11 $27.78 $28.06 $26.34 46,385,357
2019-07-17 $27.99 $28.08 $27.81 $27.85 $26.14 35,062,571
2019-07-16 $28.21 $28.26 $28.03 $28.09 $26.37 47,288,109
2019-07-15 $28.33 $28.35 $28.08 $28.16 $26.43 28,346,133
2019-07-12 $28.17 $28.32 $28.10 $28.32 $26.58 31,109,913
2019-07-11 $28.01 $28.17 $27.96 $28.13 $26.41 40,907,527
2019-07-10 $28.08 $28.23 $27.93 $27.97 $26.26 36,566,724
2019-07-09 $27.83 $28.12 $27.81 $28.07 $26.35 25,895,770
2019-07-08 $28.01 $28.13 $27.94 $28.02 $26.30 26,286,734
2019-07-05 $28.17 $28.27 $28.03 $28.16 $26.43 40,683,108
2019-07-03 $27.95 $28.09 $27.87 $28.08 $26.36 23,706,812
2019-07-02 $27.89 $27.98 $27.71 $27.86 $26.15 56,626,803
2019-07-01 $27.92 $28.05 $27.78 $27.93 $26.22 49,145,249
2019-06-28 $27.53 $27.70 $27.24 $27.60 $25.91 76,728,103
2019-06-27 $27.07 $27.29 $27.07 $27.21 $25.54 59,459,807
2019-06-26 $27.08 $27.21 $26.96 $26.97 $25.32 31,448,023
2019-06-25 $27.11 $27.15 $26.89 $27.02 $25.36 47,748,490
2019-06-24 $27.17 $27.36 $27.08 $27.11 $25.45 48,378,025
2019-06-21 $27.30 $27.48 $27.18 $27.22 $25.55 65,322,286
2019-06-20 $27.45 $27.53 $27.12 $27.42 $25.61 50,584,217
2019-06-19 $27.40 $27.59 $27.27 $27.30 $25.50 58,118,501
2019-06-18 $26.93 $27.46 $26.93 $27.35 $25.54 46,237,423
2019-06-17 $27.23 $27.31 $26.96 $26.99 $25.21 40,981,591
2019-06-14 $27.21 $27.33 $27.00 $27.24 $25.44 29,724,061
2019-06-13 $27.14 $27.27 $27.07 $27.18 $25.38 31,020,047
2019-06-12 $27.33 $27.38 $27.03 $27.09 $25.30 36,866,039
2019-06-11 $27.50 $27.61 $27.28 $27.36 $25.55 34,273,450
2019-06-10 $27.28 $27.55 $27.28 $27.35 $25.54 37,081,389
2019-06-07 $27.16 $27.25 $27.08 $27.12 $25.33 33,054,778
2019-06-06 $27.07 $27.27 $26.92 $27.16 $25.37 37,297,602
2019-06-05 $26.94 $27.08 $26.71 $27.06 $25.27 46,599,718
2019-06-04 $26.50 $26.92 $26.43 $26.89 $25.11 45,454,397
2019-06-03 $25.97 $26.29 $25.92 $26.18 $24.45 63,329,348
2019-05-31 $26.07 $26.20 $25.99 $26.01 $24.29 49,259,252
2019-05-30 $26.56 $26.71 $26.28 $26.41 $24.66 40,641,219
2019-05-29 $26.34 $26.55 $26.22 $26.50 $24.75 39,700,572
2019-05-28 $26.78 $26.86 $26.55 $26.55 $24.80 35,177,714
2019-05-24 $26.75 $26.87 $26.67 $26.86 $25.08 30,582,000
2019-05-23 $26.77 $26.78 $26.42 $26.65 $24.89 51,832,904
2019-05-22 $27.05 $27.11 $26.95 $27.03 $25.24 25,867,584
2019-05-21 $27.02 $27.19 $27.02 $27.19 $25.39 36,851,389
2019-05-20 $26.78 $27.03 $26.78 $26.91 $25.13 44,357,439
2019-05-17 $26.79 $27.14 $26.75 $26.88 $25.10 62,711,461
2019-05-16 $26.88 $27.21 $26.86 $27.06 $25.27 44,872,608
2019-05-15 $26.62 $26.92 $26.52 $26.79 $25.02 49,061,697
2019-05-14 $26.74 $27.12 $26.71 $26.89 $25.11 52,398,357
2019-05-13 $26.93 $26.99 $26.59 $26.68 $24.92 54,962,540
2019-05-10 $27.15 $27.53 $26.91 $27.48 $25.66 63,453,824
2019-05-09 $27.03 $27.36 $26.90 $27.30 $25.50 56,468,339
2019-05-08 $27.31 $27.59 $27.24 $27.36 $25.55 44,254,544
2019-05-07 $27.62 $27.89 $27.23 $27.42 $25.61 60,090,811
2019-05-06 $27.58 $27.98 $27.53 $27.88 $26.04 42,517,377
2019-05-03 $27.94 $28.12 $27.89 $28.07 $26.21 34,598,895
2019-05-02 $27.77 $27.95 $27.62 $27.82 $25.98 50,972,887
2019-05-01 $28.05 $28.14 $27.77 $27.79 $25.95 67,969,522
2019-04-30 $28.02 $28.06 $27.78 $28.02 $26.17 38,800,267
2019-04-29 $27.80 $28.13 $27.73 $27.98 $26.13 61,643,171
2019-04-26 $27.45 $27.72 $27.41 $27.70 $25.87 41,527,922
2019-04-25 $27.27 $27.56 $27.20 $27.45 $25.64 44,532,302
2019-04-24 $27.34 $27.52 $27.28 $27.40 $25.59 39,505,227
2019-04-23 $27.25 $27.46 $27.14 $27.43 $25.62 54,250,320
2019-04-22 $27.26 $27.34 $27.17 $27.26 $25.46 39,324,122
2019-04-18 $27.37 $27.45 $27.30 $27.34 $25.53 52,495,728
2019-04-17 $27.45 $27.46 $27.20 $27.42 $25.61 58,833,989
2019-04-16 $27.03 $27.38 $27.01 $27.35 $25.54 56,093,380
2019-04-15 $27.15 $27.16 $26.91 $26.97 $25.19 40,030,367
2019-04-12 $27.04 $27.33 $26.90 $27.14 $25.35 84,627,607
2019-04-11 $26.59 $26.75 $26.51 $26.65 $24.89 62,205,014
2019-04-10 $26.41 $26.53 $26.28 $26.49 $24.74 48,232,806
2019-04-09 $26.51 $26.51 $26.29 $26.41 $24.66 65,954,762
2019-04-08 $26.53 $26.64 $26.47 $26.63 $24.87 34,998,006
2019-04-05 $26.61 $26.70 $26.52 $26.60 $24.84 37,088,792
2019-04-04 $26.40 $26.67 $26.40 $26.56 $24.80 54,378,854
2019-04-03 $26.50 $26.62 $26.29 $26.40 $24.66 52,030,863
2019-04-02 $26.27 $26.46 $26.23 $26.32 $24.58 41,002,479
2019-04-01 $25.92 $26.36 $25.91 $26.34 $24.60 62,485,288
2019-03-29 $25.86 $25.88 $25.61 $25.71 $24.01 50,234,396
2019-03-28 $25.47 $25.65 $25.35 $25.64 $23.95 52,089,324
2019-03-27 $25.47 $25.60 $25.30 $25.42 $23.74 73,148,342
2019-03-26 $25.43 $25.59 $25.28 $25.53 $23.84 51,171,543
2019-03-25 $25.31 $25.53 $25.08 $25.23 $23.56 72,835,604
2019-03-22 $25.75 $25.89 $25.23 $25.34 $23.67 121,856,178
2019-03-21 $25.96 $26.17 $25.78 $26.06 $24.34 104,914,052
2019-03-20 $26.63 $26.64 $26.11 $26.14 $24.41 65,860,286
2019-03-19 $27.05 $27.10 $26.62 $26.69 $24.93 45,029,262
2019-03-18 $26.68 $26.98 $26.68 $26.90 $25.12 43,980,696
2019-03-15 $26.45 $26.71 $26.43 $26.63 $24.87 70,020,432
2019-03-14 $26.44 $26.68 $26.43 $26.58 $24.70 37,665,726
2019-03-13 $26.40 $26.58 $26.32 $26.48 $24.61 42,817,546
2019-03-12 $26.28 $26.39 $26.24 $26.30 $24.44 32,521,130
2019-03-11 $26.10 $26.32 $25.98 $26.24 $24.38 63,343,530
2019-03-08 $25.69 $25.99 $25.68 $25.97 $24.13 55,826,434
2019-03-07 $26.15 $26.15 $25.83 $25.98 $24.14 62,622,140
2019-03-06 $26.42 $26.51 $26.23 $26.25 $24.39 43,158,887
2019-03-05 $26.57 $26.58 $26.22 $26.42 $24.55 39,868,099
2019-03-04 $26.76 $26.94 $26.30 $26.52 $24.64 76,611,896
2019-03-01 $26.75 $26.94 $26.61 $26.69 $24.80 82,657,330
2019-02-28 $26.60 $26.65 $26.51 $26.52 $24.64 39,835,922
2019-02-27 $26.44 $26.64 $26.41 $26.59 $24.71 42,542,398
2019-02-26 $26.38 $26.69 $26.36 $26.49 $24.61 35,659,790
2019-02-25 $26.58 $26.82 $26.54 $26.57 $24.69 33,835,895
2019-02-22 $26.50 $26.58 $26.36 $26.46 $24.59 26,343,683
2019-02-21 $26.59 $26.68 $26.41 $26.50 $24.62 46,620,034
2019-02-20 $26.46 $26.65 $26.40 $26.64 $24.75 27,509,066
2019-02-19 $26.30 $26.55 $26.22 $26.47 $24.60 23,868,332
2019-02-15 $26.09 $26.43 $25.88 $26.43 $24.56 46,880,785
2019-02-14 $26.00 $26.08 $25.73 $25.88 $24.05 47,630,097
2019-02-13 $26.25 $26.43 $26.19 $26.20 $24.35 42,969,630
2019-02-12 $25.94 $26.23 $25.93 $26.13 $24.28 37,671,288
2019-02-11 $25.75 $25.80 $25.62 $25.75 $23.93 53,115,694
2019-02-08 $25.66 $25.78 $25.34 $25.67 $23.85 54,911,051
2019-02-07 $25.98 $26.05 $25.59 $25.80 $23.97 80,395,650
2019-02-06 $26.01 $26.20 $25.97 $26.06 $24.22 51,542,815
2019-02-05 $26.21 $26.23 $25.99 $26.09 $24.24 39,095,274
2019-02-04 $26.06 $26.17 $25.92 $26.16 $24.31 30,362,455
2019-02-01 $25.98 $26.17 $25.95 $26.05 $24.21 42,920,281
2019-01-31 $25.76 $25.98 $25.72 $25.94 $24.10 64,021,467
2019-01-30 $25.91 $26.14 $25.73 $25.98 $24.14 62,076,761
2019-01-29 $25.91 $26.01 $25.82 $25.83 $24.00 29,442,082
2019-01-28 $25.75 $25.95 $25.71 $25.92 $24.09 66,894,895
2019-01-25 $25.97 $26.17 $25.90 $26.00 $24.16 63,139,954
2019-01-24 $25.64 $25.86 $25.56 $25.79 $23.96 25,496,893
2019-01-23 $25.80 $25.83 $25.44 $25.73 $23.91 44,072,057
2019-01-22 $25.78 $25.91 $25.57 $25.70 $23.88 79,651,742
2019-01-18 $25.74 $26.03 $25.53 $26.00 $24.16 58,400,191
2019-01-17 $25.32 $25.65 $25.17 $25.56 $23.75 55,771,263
2019-01-16 $25.18 $25.57 $25.11 $25.42 $23.62 72,982,441
2019-01-15 $24.57 $24.93 $24.50 $24.89 $23.13 59,156,475
2019-01-14 $24.26 $24.75 $24.23 $24.67 $22.92 50,610,566
2019-01-11 $24.32 $24.55 $24.18 $24.50 $22.77 44,961,617
2019-01-10 $24.29 $24.52 $24.21 $24.44 $22.71 48,630,810
2019-01-09 $24.37 $24.52 $24.20 $24.43 $22.70 61,037,051
2019-01-08 $24.51 $24.55 $24.03 $24.31 $22.59 90,114,691
2019-01-07 $24.21 $24.51 $24.06 $24.29 $22.57 48,167,028
2019-01-04 $23.88 $24.31 $23.82 $24.26 $22.54 64,638,355
2019-01-03 $23.84 $23.90 $23.42 $23.48 $21.82 65,730,018
2019-01-02 $23.47 $24.07 $23.40 $24.02 $22.32 62,944,991
2018-12-31 $23.72 $23.92 $23.52 $23.82 $22.13 56,435,410
2018-12-28 $23.71 $23.90 $23.49 $23.59 $21.92 76,348,396
2018-12-27 $22.93 $23.60 $22.71 $23.60 $21.93 98,005,001
2018-12-26 $22.37 $23.33 $22.05 $23.32 $21.67 108,133,543
2018-12-24 $22.49 $22.75 $22.28 $22.31 $20.73 71,752,697
2018-12-21 $23.23 $23.67 $22.74 $22.79 $21.18 118,502,348
2018-12-20 $23.38 $23.75 $23.27 $23.40 $21.61 107,016,856
2018-12-19 $23.86 $24.39 $23.42 $23.61 $21.80 129,331,720
2018-12-18 $24.14 $24.40 $23.76 $23.91 $22.08 90,844,000
2018-12-17 $24.10 $24.47 $23.89 $24.00 $22.16 101,180,358
2018-12-14 $24.24 $24.58 $24.19 $24.24 $22.38 66,817,012
2018-12-13 $24.65 $24.78 $24.39 $24.48 $22.60 67,232,895
2018-12-12 $24.86 $25.02 $24.54 $24.66 $22.77 86,748,915
2018-12-11 $25.07 $25.22 $24.43 $24.52 $22.64 92,308,158
2018-12-10 $25.01 $25.08 $24.30 $24.76 $22.86 101,121,843
2018-12-07 $25.54 $25.90 $24.99 $25.11 $23.19 86,740,000
2018-12-06 $25.38 $25.61 $24.93 $25.60 $23.64 134,687,106
2018-12-04 $27.00 $27.01 $25.83 $25.96 $23.97 110,918,561
2018-12-03 $27.36 $27.47 $26.95 $27.14 $25.06 65,330,932
2018-11-30 $26.75 $27.08 $26.71 $26.97 $24.90 45,435,220
2018-11-29 $26.86 $27.01 $26.72 $26.83 $24.77 43,664,093
2018-11-28 $26.63 $27.06 $26.40 $27.06 $24.99 61,375,319
2018-11-27 $26.48 $26.63 $26.42 $26.55 $24.51 47,174,297
2018-11-26 $26.27 $26.63 $26.26 $26.53 $24.50 50,168,814
2018-11-23 $26.07 $26.22 $25.93 $26.00 $24.01 24,252,331
2018-11-21 $26.34 $26.59 $26.13 $26.21 $24.20 48,617,952
2018-11-20 $26.47 $26.58 $26.11 $26.19 $24.18 103,778,269
2018-11-19 $26.77 $26.90 $26.54 $26.78 $24.73 65,491,301
2018-11-16 $26.62 $26.91 $26.47 $26.79 $24.74 80,518,388
2018-11-15 $26.19 $26.78 $26.03 $26.76 $24.71 93,998,009
2018-11-14 $26.94 $26.98 $26.08 $26.37 $24.35 104,274,180
2018-11-13 $26.62 $26.99 $26.60 $26.73 $24.68 69,820,555
2018-11-12 $27.06 $27.18 $26.53 $26.58 $24.54 47,135,521
2018-11-09 $27.30 $27.38 $26.98 $27.12 $25.04 47,051,212
2018-11-08 $27.13 $27.52 $27.04 $27.37 $25.27 46,730,116
2018-11-07 $27.09 $27.32 $26.82 $27.29 $25.20 59,990,828
2018-11-06 $26.78 $26.94 $26.65 $26.94 $24.87 51,010,875
2018-11-05 $26.49 $26.88 $26.49 $26.80 $24.75 58,705,774
2018-11-02 $26.66 $26.81 $26.18 $26.38 $24.36 73,034,236
2018-11-01 $26.35 $26.51 $26.22 $26.40 $24.38 62,346,640
2018-10-31 $26.17 $26.61 $26.13 $26.28 $24.27 93,781,143
2018-10-30 $25.62 $25.94 $25.44 $25.92 $23.93 82,719,134
2018-10-29 $25.57 $25.93 $25.21 $25.48 $23.53 97,946,058
2018-10-26 $25.32 $25.52 $25.02 $25.26 $23.32 115,308,867
2018-10-25 $25.36 $25.84 $25.33 $25.63 $23.67 72,439,430
2018-10-24 $25.85 $25.85 $25.14 $25.24 $23.31 98,050,687
2018-10-23 $25.57 $26.04 $25.42 $25.89 $23.91 93,698,153
2018-10-22 $26.70 $26.76 $26.10 $26.10 $24.10 58,645,755
2018-10-19 $26.55 $26.88 $26.42 $26.67 $24.63 73,614,334
2018-10-18 $26.87 $27.07 $26.49 $26.57 $24.53 81,706,015
2018-10-17 $26.69 $27.19 $26.56 $27.02 $24.95 79,472,083
2018-10-16 $26.49 $26.77 $26.31 $26.75 $24.70 75,137,323
2018-10-15 $26.44 $26.63 $26.31 $26.31 $24.29 82,196,431
2018-10-12 $26.88 $26.92 $26.03 $26.43 $24.40 137,932,962
2018-10-11 $27.05 $27.22 $26.32 $26.40 $24.38 178,628,215
2018-10-10 $28.07 $28.14 $27.21 $27.21 $25.12 101,604,384
2018-10-09 $28.06 $28.20 $27.88 $28.08 $25.93 47,963,546
2018-10-08 $27.92 $28.28 $27.90 $28.19 $26.03 56,594,940
2018-10-05 $28.21 $28.31 $27.93 $28.00 $25.85 58,148,664
2018-10-04 $27.94 $28.35 $27.92 $28.14 $25.98 94,700,771
2018-10-03 $27.87 $28.07 $27.79 $27.95 $25.81 79,591,391
2018-10-02 $27.65 $27.74 $27.47 $27.69 $25.57 47,629,547
2018-10-01 $27.74 $27.89 $27.60 $27.69 $25.57 49,855,733
2018-09-28 $27.76 $27.77 $27.54 $27.58 $25.47 66,454,872
2018-09-27 $28.00 $28.10 $27.84 $27.87 $25.73 57,492,175
2018-09-26 $28.35 $28.39 $27.90 $27.97 $25.83 60,288,142
2018-09-25 $28.53 $28.55 $28.30 $28.31 $26.14 32,964,401
2018-09-24 $28.71 $28.75 $28.40 $28.42 $26.24 47,985,139
2018-09-21 $28.95 $29.00 $28.70 $28.74 $26.54 64,709,960
2018-09-20 $28.94 $29.07 $28.87 $28.98 $26.64 78,555,524
2018-09-19 $28.23 $28.82 $28.23 $28.73 $26.41 75,552,011
2018-09-18 $28.18 $28.28 $28.06 $28.25 $25.97 36,405,644
2018-09-17 $28.23 $28.31 $28.08 $28.11 $25.84 26,907,851
2018-09-14 $28.07 $28.26 $28.06 $28.23 $25.95 34,150,959
2018-09-13 $28.14 $28.28 $27.97 $28.03 $25.77 44,977,107
2018-09-12 $28.33 $28.39 $28.05 $28.07 $25.80 47,963,444
2018-09-11 $28.22 $28.41 $28.12 $28.33 $26.04 32,065,453
2018-09-10 $28.40 $28.44 $28.27 $28.30 $26.02 29,927,169
2018-09-07 $28.42 $28.44 $28.21 $28.33 $26.04 43,644,283
2018-09-06 $28.45 $28.53 $28.27 $28.36 $26.07 38,328,974
2018-09-05 $28.45 $28.64 $28.43 $28.49 $26.19 32,727,695
2018-09-04 $28.27 $28.50 $28.20 $28.47 $26.17 43,145,632
2018-08-31 $28.26 $28.35 $28.17 $28.33 $26.04 34,107,750
2018-08-30 $28.45 $28.56 $28.31 $28.36 $26.07 43,264,120
2018-08-29 $28.59 $28.66 $28.44 $28.58 $26.27 34,015,284
2018-08-28 $28.70 $28.72 $28.54 $28.59 $26.28 28,896,792
2018-08-27 $28.35 $28.72 $28.34 $28.62 $26.31 52,254,529
2018-08-24 $28.25 $28.30 $28.19 $28.24 $25.96 22,064,526
2018-08-23 $28.26 $28.29 $28.10 $28.14 $25.87 31,767,818
2018-08-22 $28.25 $28.38 $28.23 $28.27 $25.99 27,323,256
2018-08-21 $28.28 $28.51 $28.22 $28.37 $26.08 47,940,015
2018-08-20 $28.17 $28.31 $28.13 $28.26 $25.98 30,053,680
2018-08-17 $28.03 $28.21 $28.03 $28.17 $25.90 43,193,141
2018-08-16 $27.87 $28.19 $27.87 $28.11 $25.84 49,534,158
2018-08-15 $27.73 $27.88 $27.61 $27.74 $25.50 55,681,123
2018-08-14 $27.80 $28.01 $27.72 $27.96 $25.70 43,659,034
2018-08-13 $27.97 $28.04 $27.69 $27.70 $25.46 74,413,496
2018-08-10 $27.93 $28.07 $27.83 $27.97 $25.71 83,301,442
2018-08-09 $28.40 $28.47 $28.30 $28.30 $26.02 29,357,810
2018-08-08 $28.36 $28.52 $28.34 $28.47 $26.17 47,523,171
2018-08-07 $28.35 $28.56 $28.33 $28.40 $26.11 44,608,618
2018-08-06 $28.16 $28.34 $28.10 $28.27 $25.99 38,230,123
2018-08-03 $27.92 $28.12 $27.92 $28.12 $25.85 34,894,345
2018-08-02 $27.77 $28.01 $27.68 $27.96 $25.70 38,330,747
2018-08-01 $28.13 $28.27 $27.88 $27.95 $25.69 64,046,851
2018-07-31 $28.23 $28.24 $27.89 $27.95 $25.69 84,500,132
2018-07-30 $28.15 $28.36 $28.11 $28.15 $25.88 56,474,138
2018-07-27 $28.06 $28.27 $27.97 $28.13 $25.86 63,159,633
2018-07-26 $28.15 $28.26 $28.04 $28.07 $25.80 40,056,838
2018-07-25 $28.00 $28.13 $27.85 $28.08 $25.81 44,262,784
2018-07-24 $28.05 $28.19 $27.95 $28.02 $25.76 63,133,677
2018-07-23 $27.56 $27.98 $27.55 $27.94 $25.68 81,516,221
2018-07-20 $27.46 $27.64 $27.36 $27.56 $25.33 52,288,061
2018-07-19 $27.79 $27.80 $27.47 $27.51 $25.29 61,765,223
2018-07-18 $27.60 $27.98 $27.56 $27.93 $25.68 59,109,184
2018-07-17 $27.49 $27.60 $27.34 $27.49 $25.27 55,502,230
2018-07-16 $27.06 $27.48 $27.04 $27.46 $25.24 55,812,035
2018-07-13 $26.99 $27.07 $26.70 $26.98 $24.80 64,151,172
2018-07-12 $27.22 $27.24 $26.94 $27.10 $24.91 64,876,803
2018-07-11 $27.03 $27.19 $26.99 $27.05 $24.87 46,023,735
2018-07-10 $27.30 $27.39 $27.10 $27.18 $24.99 51,260,559
2018-07-09 $26.81 $27.31 $26.78 $27.28 $25.08 73,447,360
2018-07-06 $26.47 $26.78 $26.37 $26.67 $24.52 41,287,510
2018-07-05 $26.62 $26.68 $26.45 $26.54 $24.40 40,668,535
2018-07-03 $26.79 $26.87 $26.42 $26.48 $24.34 30,717,772
2018-07-02 $26.37 $26.73 $26.35 $26.72 $24.56 66,202,782
2018-06-29 $26.92 $27.07 $26.55 $26.59 $24.44 77,208,627
2018-06-28 $26.36 $26.70 $26.31 $26.59 $24.44 78,544,814
2018-06-27 $26.68 $26.88 $26.35 $26.36 $24.23 78,091,755
2018-06-26 $26.80 $26.83 $26.52 $26.69 $24.54 56,480,350
2018-06-25 $26.95 $27.00 $26.60 $26.78 $24.62 80,746,078
2018-06-22 $27.39 $27.42 $27.05 $27.07 $24.88 61,978,929
2018-06-21 $27.19 $27.36 $27.01 $27.20 $25.00 75,190,888
2018-06-20 $27.60 $27.60 $27.25 $27.28 $25.08 42,833,585
2018-06-19 $27.14 $27.42 $27.13 $27.35 $25.14 50,214,730
2018-06-18 $27.23 $27.46 $27.14 $27.42 $25.21 49,824,557
2018-06-15 $27.30 $27.56 $27.11 $27.47 $25.25 63,387,564
2018-06-14 $27.90 $27.95 $27.51 $27.59 $25.25 70,635,531
2018-06-13 $27.96 $28.18 $27.82 $27.85 $25.49 61,095,759
2018-06-12 $28.10 $28.17 $27.81 $27.95 $25.58 55,517,218
2018-06-11 $28.17 $28.27 $28.02 $28.02 $25.65 47,319,625
2018-06-08 $28.01 $28.11 $27.86 $28.08 $25.70 47,713,396
2018-06-07 $28.07 $28.18 $27.85 $28.04 $25.67 65,166,111
2018-06-06 $27.61 $27.97 $27.58 $27.95 $25.58 61,959,987
2018-06-05 $27.48 $27.52 $27.31 $27.45 $25.13 44,996,769
2018-06-04 $27.61 $27.67 $27.52 $27.57 $25.23 44,196,942
2018-06-01 $27.51 $27.63 $27.40 $27.48 $25.15 62,934,254
2018-05-31 $27.35 $27.39 $27.10 $27.18 $24.88 66,686,937
2018-05-30 $27.18 $27.52 $27.11 $27.41 $25.09 65,843,728
2018-05-29 $27.46 $27.50 $26.72 $26.92 $24.64 126,469,714
2018-05-25 $27.81 $27.90 $27.72 $27.85 $25.49 39,312,481
2018-05-24 $28.07 $28.09 $27.66 $27.94 $25.57 43,245,202
2018-05-23 $28.15 $28.24 $27.86 $28.16 $25.77 44,968,489
2018-05-22 $28.17 $28.50 $28.17 $28.34 $25.94 52,841,403
2018-05-21 $28.11 $28.26 $28.10 $28.15 $25.77 29,647,924
2018-05-18 $28.18 $28.19 $27.94 $27.95 $25.58 33,266,115
2018-05-17 $28.21 $28.28 $28.00 $28.18 $25.79 45,070,410
2018-05-16 $28.16 $28.32 $28.10 $28.24 $25.85 31,984,886
2018-05-15 $28.20 $28.34 $28.08 $28.19 $25.80 54,655,751
2018-05-14 $28.34 $28.39 $28.19 $28.24 $25.85 31,292,920
2018-05-11 $28.30 $28.45 $28.20 $28.26 $25.87 25,893,973
2018-05-10 $28.00 $28.34 $27.96 $28.28 $25.88 41,445,454
2018-05-09 $27.77 $28.12 $27.67 $28.05 $25.67 43,817,010
2018-05-08 $27.47 $27.83 $27.46 $27.64 $25.30 47,718,493
2018-05-07 $27.37 $27.56 $27.26 $27.45 $25.13 36,873,637
2018-05-04 $26.76 $27.42 $26.67 $27.27 $24.96 40,575,562
2018-05-03 $27.02 $27.06 $26.46 $26.92 $24.64 68,947,893
2018-05-02 $27.36 $27.47 $27.11 $27.15 $24.85 45,430,348
2018-05-01 $27.39 $27.48 $27.17 $27.46 $25.13 46,372,385
2018-04-30 $27.77 $27.92 $27.44 $27.45 $25.13 41,731,358
2018-04-27 $27.61 $27.77 $27.57 $27.70 $25.35 47,185,230
2018-04-26 $27.63 $27.81 $27.52 $27.66 $25.32 33,456,163
2018-04-25 $27.64 $27.79 $27.37 $27.65 $25.31 51,797,569
2018-04-24 $28.00 $28.17 $27.48 $27.67 $25.33 69,592,858
2018-04-23 $27.96 $27.99 $27.76 $27.85 $25.49 45,689,166
2018-04-20 $27.92 $28.04 $27.76 $27.88 $25.52 49,800,356
2018-04-19 $27.50 $27.93 $27.48 $27.87 $25.51 76,142,031
2018-04-18 $27.65 $27.76 $27.39 $27.45 $25.13 66,795,512
2018-04-17 $27.82 $27.85 $27.48 $27.58 $25.24 50,750,123
2018-04-16 $27.62 $27.78 $27.50 $27.58 $25.24 44,633,622
2018-04-13 $28.22 $28.24 $27.31 $27.46 $25.13 70,103,895
2018-04-12 $27.61 $28.06 $27.59 $27.88 $25.52 63,289,118
2018-04-11 $27.48 $27.61 $27.33 $27.40 $25.08 52,480,824
2018-04-10 $27.76 $27.89 $27.55 $27.73 $25.38 68,783,202
2018-04-09 $27.32 $27.87 $27.27 $27.32 $25.01 54,633,200
2018-04-06 $27.52 $27.70 $26.92 $27.17 $24.87 88,521,048
2018-04-05 $27.87 $28.04 $27.75 $27.84 $25.48 45,378,315
2018-04-04 $26.84 $27.70 $26.82 $27.62 $25.28 70,326,960
2018-04-03 $27.13 $27.39 $26.89 $27.33 $25.02 75,160,424
2018-04-02 $27.57 $27.60 $26.55 $26.96 $24.68 74,363,891
2018-03-29 $27.32 $27.76 $27.20 $27.57 $25.23 59,266,808
2018-03-28 $27.22 $27.47 $26.85 $27.20 $24.90 84,244,472
2018-03-27 $27.78 $27.90 $26.93 $27.15 $24.85 78,827,371
2018-03-26 $27.36 $27.77 $27.10 $27.69 $25.34 84,145,032
2018-03-23 $27.69 $27.73 $26.77 $26.82 $24.55 89,289,521
2018-03-22 $28.34 $28.45 $27.56 $27.66 $25.32 85,160,298
2018-03-21 $28.78 $29.10 $28.62 $28.72 $26.29 53,291,400
2018-03-20 $28.77 $28.85 $28.66 $28.73 $26.30 37,146,544
2018-03-19 $28.83 $28.93 $28.39 $28.66 $26.23 52,145,040
2018-03-16 $28.91 $29.15 $28.87 $28.87 $26.42 61,278,207
2018-03-15 $29.05 $29.11 $28.86 $28.95 $26.40 47,451,563
2018-03-14 $29.40 $29.40 $28.85 $28.94 $26.39 57,278,946
2018-03-13 $29.74 $29.77 $29.20 $29.27 $26.69 47,049,369
2018-03-12 $29.70 $29.81 $29.55 $29.60 $27.00 51,784,453
2018-03-09 $29.31 $29.72 $29.19 $29.70 $27.09 54,595,689
2018-03-08 $28.98 $29.04 $28.69 $29.00 $26.45 50,803,041
2018-03-07 $28.60 $28.97 $28.57 $28.91 $26.37 41,530,226
2018-03-06 $29.00 $29.02 $28.66 $28.96 $26.41 49,746,126
2018-03-05 $28.22 $29.00 $28.21 $28.84 $26.30 58,952,137
2018-03-02 $28.17 $28.52 $27.89 $28.44 $25.94 78,991,163
2018-03-01 $28.88 $29.11 $28.21 $28.37 $25.87 82,467,921
2018-02-28 $29.43 $29.54 $28.87 $28.87 $26.33 65,254,660
2018-02-27 $29.58 $29.77 $29.26 $29.28 $26.70 72,752,079
2018-02-26 $29.33 $29.56 $29.14 $29.56 $26.96 55,124,197
2018-02-23 $28.78 $29.12 $28.77 $29.12 $26.56 41,187,335
2018-02-22 $29.00 $29.16 $28.62 $28.69 $26.17 47,602,660
2018-02-21 $28.90 $29.40 $28.87 $28.93 $26.38 44,578,761
2018-02-20 $28.92 $29.21 $28.80 $28.89 $26.35 58,236,090
2018-02-16 $28.88 $29.23 $28.84 $28.98 $26.43 47,508,240
2018-02-15 $29.10 $29.14 $28.70 $29.02 $26.47 66,976,040
2018-02-14 $28.17 $28.87 $28.07 $28.86 $26.32 57,379,663
2018-02-13 $27.91 $28.25 $27.83 $28.19 $25.71 43,365,499
2018-02-12 $27.96 $28.35 $27.71 $28.07 $25.60 83,571,825
2018-02-09 $27.57 $27.89 $26.76 $27.68 $25.24 149,504,929
2018-02-08 $28.46 $28.51 $27.14 $27.16 $24.77 135,270,547
2018-02-07 $28.34 $28.81 $28.22 $28.41 $25.91 102,699,437
2018-02-06 $27.24 $28.46 $27.17 $28.39 $25.89 159,006,394
2018-02-05 $28.73 $29.21 $27.60 $27.88 $25.43 147,871,518
2018-02-02 $29.96 $30.04 $29.34 $29.36 $26.78 73,085,959
2018-02-01 $29.68 $30.05 $29.67 $30.02 $27.38 60,824,211
2018-01-31 $29.74 $29.89 $29.64 $29.74 $27.12 49,722,319
2018-01-30 $29.83 $30.02 $29.66 $29.66 $27.05 67,316,874
2018-01-29 $30.19 $30.33 $30.03 $30.05 $27.41 41,037,716
2018-01-26 $30.04 $30.18 $29.90 $30.17 $27.51 33,871,918
2018-01-25 $30.13 $30.13 $29.85 $29.95 $27.31 45,423,660
2018-01-24 $29.95 $30.08 $29.77 $30.01 $27.37 66,370,993
2018-01-23 $29.71 $29.86 $29.57 $29.81 $27.19 60,861,986
2018-01-22 $29.55 $29.79 $29.51 $29.78 $27.16 46,868,889
2018-01-19 $29.43 $29.55 $29.37 $29.54 $26.94 60,727,800
2018-01-18 $29.47 $29.48 $29.29 $29.33 $26.75 49,247,357
2018-01-17 $29.23 $29.45 $28.99 $29.37 $26.79 54,311,955
2018-01-16 $29.48 $29.53 $28.99 $29.15 $26.58 67,563,816
2018-01-12 $29.14 $29.25 $28.96 $29.23 $26.66 44,537,496
2018-01-11 $28.95 $29.00 $28.81 $28.97 $26.42 42,361,715
2018-01-10 $28.68 $28.95 $28.63 $28.83 $26.29 64,670,892
2018-01-09 $28.49 $28.74 $28.44 $28.59 $26.07 51,418,697
2018-01-08 $28.38 $28.43 $28.27 $28.37 $25.87 44,252,096
2018-01-05 $28.48 $28.48 $28.23 $28.41 $25.91 37,989,521
2018-01-04 $28.23 $28.54 $28.18 $28.33 $25.84 62,246,955
2018-01-03 $27.97 $28.09 $27.88 $28.07 $25.60 56,906,235
2018-01-02 $28.09 $28.09 $27.79 $27.92 $25.46 55,436,075
2017-12-29 $28.20 $28.20 $27.91 $27.91 $25.45 55,169,774
2017-12-28 $28.07 $28.12 $28.00 $28.11 $25.64 28,129,661
2017-12-27 $27.99 $28.01 $27.91 $28.00 $25.54 29,420,966
2017-12-26 $28.05 $28.14 $27.86 $27.97 $25.51 33,710,115
2017-12-22 $28.21 $28.25 $27.92 $28.05 $25.58 43,020,251
2017-12-21 $28.04 $28.21 $28.01 $28.13 $25.65 46,123,492
2017-12-20 $28.17 $28.22 $27.87 $27.89 $25.44 69,680,335
2017-12-19 $28.22 $28.24 $27.94 $27.94 $25.48 57,366,287
2017-12-18 $28.04 $28.20 $27.99 $28.06 $25.59 61,275,464
2017-12-15 $27.73 $28.00 $27.63 $27.81 $25.36 111,826,079
2017-12-14 $27.97 $28.01 $27.66 $27.69 $25.14 76,969,978
2017-12-13 $28.19 $28.25 $27.85 $27.87 $25.30 97,335,327
2017-12-12 $28.05 $28.33 $27.96 $28.22 $25.62 69,517,086
2017-12-11 $28.01 $28.05 $27.86 $27.94 $25.36 43,278,359
2017-12-08 $27.98 $28.01 $27.78 $28.01 $25.43 55,001,592
2017-12-07 $27.63 $27.94 $27.58 $27.84 $25.27 59,625,498
2017-12-06 $27.75 $27.91 $27.67 $27.75 $25.19 60,288,028
2017-12-05 $28.10 $28.15 $27.78 $27.85 $25.28 77,705,194
2017-12-04 $28.04 $28.20 $28.00 $28.00 $25.42 99,820,365
2017-12-01 $27.56 $27.71 $26.95 $27.58 $25.04 148,119,604
2017-11-30 $27.58 $27.88 $27.38 $27.52 $24.98 135,241,711
2017-11-29 $27.14 $27.52 $27.07 $27.34 $24.82 135,340,640
2017-11-28 $26.23 $26.91 $26.21 $26.88 $24.40 86,258,054
2017-11-27 $26.20 $26.34 $26.18 $26.20 $23.78 42,338,446
2017-11-24 $26.33 $26.38 $26.20 $26.22 $23.80 12,172,481
2017-11-22 $26.36 $26.43 $26.23 $26.23 $23.81 30,959,362
2017-11-21 $26.37 $26.40 $26.30 $26.36 $23.93 35,971,390
2017-11-20 $26.21 $26.32 $26.13 $26.28 $23.86 35,232,374
2017-11-17 $26.06 $26.22 $26.03 $26.16 $23.75 41,938,651
2017-11-16 $26.30 $26.36 $26.17 $26.19 $23.78 53,648,093
2017-11-15 $25.88 $26.27 $25.86 $26.18 $23.77 64,952,279
2017-11-14 $26.02 $26.12 $25.93 $26.11 $23.70 54,101,775
2017-11-13 $25.92 $26.18 $25.90 $26.12 $23.71 50,571,378
2017-11-10 $26.18 $26.23 $26.06 $26.08 $23.68 53,207,687
2017-11-09 $26.08 $26.25 $25.89 $26.16 $23.75 94,527,190
2017-11-08 $26.33 $26.34 $26.16 $26.25 $23.83 55,222,013
2017-11-07 $26.77 $26.85 $26.31 $26.38 $23.95 70,325,500
2017-11-06 $26.71 $26.80 $26.66 $26.75 $24.28 33,641,045
2017-11-03 $26.80 $26.82 $26.70 $26.78 $24.31 42,386,708
2017-11-02 $26.67 $26.93 $26.54 $26.89 $24.41 51,094,362
2017-11-01 $26.71 $26.83 $26.61 $26.64 $24.18 40,921,865
2017-10-31 $26.67 $26.77 $26.57 $26.60 $24.15 39,890,794
2017-10-30 $26.65 $26.79 $26.60 $26.67 $24.21 48,149,200
2017-10-27 $26.75 $26.83 $26.61 $26.78 $24.31 56,694,352
2017-10-26 $26.75 $26.92 $26.75 $26.80 $24.33 41,781,472
2017-10-25 $26.89 $26.92 $26.50 $26.65 $24.19 68,653,530
2017-10-24 $26.71 $26.86 $26.69 $26.81 $24.34 61,255,085
2017-10-23 $26.65 $26.70 $26.56 $26.62 $24.17 43,555,183
2017-10-20 $26.61 $26.66 $26.52 $26.64 $24.18 56,083,775
2017-10-19 $26.12 $26.34 $26.08 $26.33 $23.90 34,659,167
2017-10-18 $26.28 $26.35 $26.17 $26.31 $23.88 52,201,500
2017-10-17 $26.39 $26.40 $26.11 $26.17 $23.76 37,842,095
2017-10-16 $26.15 $26.31 $26.14 $26.30 $23.88 42,000,717
2017-10-13 $25.99 $26.22 $25.89 $26.13 $23.72 69,560,357
2017-10-12 $26.39 $26.40 $26.09 $26.12 $23.71 53,834,797
2017-10-11 $26.31 $26.35 $26.21 $26.32 $23.89 33,709,417
2017-10-10 $26.29 $26.37 $26.22 $26.37 $23.94 35,817,777
2017-10-09 $26.42 $26.42 $26.19 $26.25 $23.83 31,338,881
2017-10-06 $26.39 $26.46 $26.21 $26.35 $23.92 66,077,803
2017-10-05 $26.08 $26.41 $26.01 $26.32 $23.89 61,260,377
2017-10-04 $26.10 $26.18 $26.04 $26.05 $23.65 39,283,283
2017-10-03 $26.06 $26.17 $26.01 $26.17 $23.76 47,727,826
2017-10-02 $25.81 $26.08 $25.81 $26.08 $23.68 52,773,978
2017-09-29 $25.74 $25.86 $25.70 $25.86 $23.48 42,740,827
2017-09-28 $25.79 $25.80 $25.61 $25.74 $23.37 37,715,672
2017-09-27 $25.71 $25.83 $25.60 $25.70 $23.33 65,906,596
2017-09-26 $25.44 $25.48 $25.32 $25.39 $23.05 46,810,954
2017-09-25 $25.40 $25.49 $25.23 $25.40 $23.06 39,771,007
2017-09-22 $25.36 $25.46 $25.29 $25.43 $23.09 42,304,887
2017-09-21 $25.34 $25.52 $25.32 $25.46 $23.11 51,037,271
2017-09-20 $25.27 $25.49 $25.15 $25.40 $23.06 70,594,145
2017-09-19 $25.06 $25.31 $25.02 $25.25 $22.92 58,443,118
2017-09-18 $24.86 $25.07 $24.84 $25.06 $22.75 44,010,385
2017-09-15 $24.66 $24.79 $24.63 $24.77 $22.49 59,250,192
2017-09-14 $24.86 $24.92 $24.75 $24.80 $22.42 47,155,128
2017-09-13 $24.77 $24.86 $24.68 $24.85 $22.47 51,049,443
2017-09-12 $24.61 $24.83 $24.59 $24.81 $22.43 66,339,089
2017-09-11 $24.38 $24.59 $24.33 $24.52 $22.17 73,305,743
2017-09-08 $23.90 $24.19 $23.85 $24.10 $21.79 68,639,461
2017-09-07 $24.34 $24.36 $23.79 $23.88 $21.59 87,665,841
2017-09-06 $24.33 $24.42 $24.22 $24.30 $21.97 77,593,850
2017-09-05 $24.58 $24.62 $24.17 $24.24 $21.91 96,579,242
2017-09-01 $24.73 $24.91 $24.67 $24.77 $22.39 42,132,639
2017-08-31 $24.75 $24.78 $24.62 $24.70 $22.33 44,225,193
2017-08-30 $24.61 $24.78 $24.59 $24.67 $22.30 35,176,115
2017-08-29 $24.37 $24.61 $24.35 $24.57 $22.21 42,812,509
2017-08-28 $24.83 $24.84 $24.59 $24.65 $22.28 36,476,334
2017-08-25 $24.79 $24.92 $24.78 $24.81 $22.43 37,177,271
2017-08-24 $24.85 $24.85 $24.69 $24.74 $22.37 31,067,169
2017-08-23 $24.64 $24.88 $24.62 $24.74 $22.37 36,612,709
2017-08-22 $24.65 $24.84 $24.62 $24.82 $22.44 42,641,678
2017-08-21 $24.60 $24.63 $24.45 $24.55 $22.19 45,047,234
2017-08-18 $24.49 $24.80 $24.48 $24.62 $22.26 71,725,616
2017-08-17 $24.98 $25.02 $24.60 $24.61 $22.25 76,613,078
2017-08-16 $25.20 $25.24 $25.00 $25.04 $22.64 35,084,074
2017-08-15 $25.28 $25.31 $25.09 $25.09 $22.68 48,535,038
2017-08-14 $24.93 $25.14 $24.92 $25.07 $22.66 49,472,883
2017-08-11 $24.83 $24.96 $24.67 $24.73 $22.36 49,801,600
2017-08-10 $25.12 $25.18 $24.83 $24.83 $22.45 71,116,908
2017-08-09 $25.07 $25.30 $25.07 $25.28 $22.85 46,563,598
2017-08-08 $25.31 $25.59 $25.27 $25.28 $22.85 52,736,465
2017-08-07 $25.39 $25.40 $25.31 $25.35 $22.92 39,486,769
2017-08-04 $25.45 $25.49 $25.34 $25.39 $22.95 50,792,914
2017-08-03 $25.27 $25.31 $25.18 $25.22 $22.80 40,815,340
2017-08-02 $25.30 $25.33 $25.18 $25.31 $22.88 43,341,507
2017-08-01 $25.26 $25.29 $25.14 $25.27 $22.85 60,987,497
2017-07-31 $25.00 $25.18 $24.97 $25.09 $22.68 43,039,260
2017-07-28 $24.87 $24.98 $24.77 $24.91 $22.52 43,735,806
2017-07-27 $25.10 $25.11 $24.80 $24.91 $22.52 67,826,171
2017-07-26 $25.25 $25.29 $24.99 $25.05 $22.65 56,086,548
2017-07-25 $25.19 $25.32 $25.15 $25.22 $22.80 75,786,820
2017-07-24 $24.79 $24.94 $24.79 $24.91 $22.52 26,358,826
2017-07-21 $24.73 $24.88 $24.73 $24.80 $22.42 43,888,447
2017-07-20 $24.83 $24.94 $24.75 $24.80 $22.42 40,147,235
2017-07-19 $24.85 $24.92 $24.72 $24.81 $22.43 48,259,409
2017-07-18 $24.67 $24.84 $24.64 $24.80 $22.42 63,210,692
2017-07-17 $24.85 $24.90 $24.74 $24.84 $22.46 43,248,545
2017-07-14 $24.72 $24.96 $24.59 $24.92 $22.53 61,740,579
2017-07-13 $24.88 $25.03 $24.86 $25.03 $22.63 48,875,853
2017-07-12 $24.77 $24.90 $24.73 $24.88 $22.49 47,818,560
2017-07-11 $25.00 $25.01 $24.73 $24.80 $22.42 49,853,076
2017-07-10 $25.01 $25.08 $24.93 $25.02 $22.62 55,022,450
2017-07-07 $25.01 $25.10 $24.88 $25.05 $22.65 59,432,444
2017-07-06 $25.06 $25.17 $24.88 $24.88 $22.49 98,353,765
2017-07-05 $25.10 $25.13 $24.92 $25.07 $22.66 78,100,184
2017-07-03 $24.81 $25.19 $24.78 $25.03 $22.63 61,452,895
2017-06-30 $24.87 $24.88 $24.62 $24.67 $22.30 72,750,981
2017-06-29 $25.02 $25.02 $24.51 $24.69 $22.32 119,176,691
2017-06-28 $24.30 $24.56 $24.28 $24.52 $22.17 90,064,478
2017-06-27 $24.11 $24.32 $24.05 $24.14 $21.82 75,943,411
2017-06-26 $23.94 $24.12 $23.86 $24.02 $21.72 60,302,320
2017-06-23 $24.08 $24.09 $23.81 $23.89 $21.60 85,352,592
2017-06-22 $24.04 $24.11 $23.95 $23.98 $21.68 58,380,184
2017-06-21 $24.37 $24.38 $24.11 $24.13 $21.81 51,938,219
2017-06-20 $24.46 $24.48 $24.32 $24.33 $22.00 45,689,645
2017-06-19 $24.45 $24.59 $24.42 $24.54 $22.19 58,039,493
2017-06-16 $24.31 $24.37 $24.22 $24.29 $21.96 53,818,768
2017-06-15 $24.33 $24.54 $24.31 $24.41 $21.98 59,547,702
2017-06-14 $24.26 $24.54 $24.13 $24.51 $22.07 117,602,106
2017-06-13 $24.47 $24.55 $24.40 $24.47 $22.04 94,978,649
2017-06-12 $24.34 $24.51 $24.20 $24.34 $21.92 86,642,804
2017-06-09 $23.99 $24.33 $23.97 $24.29 $21.88 133,216,200
2017-06-08 $23.57 $24.01 $23.55 $23.84 $21.47 77,986,983
2017-06-07 $23.43 $23.63 $23.39 $23.57 $21.23 83,043,749
2017-06-06 $23.31 $23.45 $23.26 $23.39 $21.06 60,397,338
2017-06-05 $23.46 $23.64 $23.46 $23.49 $21.15 44,055,796
2017-06-02 $23.37 $23.57 $23.32 $23.45 $21.12 83,702,729
2017-06-01 $23.38 $23.56 $23.22 $23.54 $21.20 81,180,537
2017-05-31 $23.45 $23.46 $23.10 $23.25 $20.94 115,877,876
2017-05-30 $23.54 $23.57 $23.40 $23.45 $21.12 46,584,183
2017-05-26 $23.56 $23.68 $23.56 $23.61 $21.26 42,601,706
2017-05-25 $23.63 $23.73 $23.56 $23.62 $21.27 49,362,288
2017-05-24 $23.62 $23.64 $23.48 $23.58 $21.24 59,998,215
2017-05-23 $23.43 $23.66 $23.32 $23.59 $21.24 65,577,828
2017-05-22 $23.48 $23.48 $23.25 $23.41 $21.08 79,180,862
2017-05-19 $23.19 $23.48 $23.18 $23.35 $21.03 69,775,647
2017-05-18 $23.03 $23.29 $23.00 $23.15 $20.85 101,656,920
2017-05-17 $23.31 $23.49 $22.97 $23.06 $20.77 141,192,783
2017-05-16 $23.79 $23.83 $23.67 $23.81 $21.44 51,529,642
2017-05-15 $23.61 $23.79 $23.60 $23.74 $21.38 52,190,738
2017-05-12 $23.55 $23.57 $23.43 $23.56 $21.22 55,787,188
2017-05-11 $23.72 $23.76 $23.47 $23.66 $21.31 77,266,708
2017-05-10 $23.69 $23.81 $23.65 $23.81 $21.44 51,192,670
2017-05-09 $23.88 $23.96 $23.65 $23.73 $21.37 65,737,851
2017-05-08 $23.87 $23.91 $23.78 $23.82 $21.45 45,893,018
2017-05-05 $23.95 $23.96 $23.76 $23.84 $21.47 46,881,451
2017-05-04 $23.99 $24.07 $23.78 $23.88 $21.51 64,471,319
2017-05-03 $23.57 $23.84 $23.55 $23.84 $21.47 78,093,052
2017-05-02 $23.68 $23.71 $23.52 $23.65 $21.30 76,511,460
2017-05-01 $23.65 $23.80 $23.55 $23.68 $21.33 69,086,646
2017-04-28 $23.77 $23.79 $23.53 $23.53 $21.19 64,091,925
2017-04-27 $23.92 $23.92 $23.62 $23.76 $21.40 68,871,770
2017-04-26 $23.86 $24.09 $23.82 $23.87 $21.50 71,691,249
2017-04-25 $23.89 $24.01 $23.86 $23.89 $21.52 71,026,149
2017-04-24 $23.69 $23.81 $23.59 $23.68 $21.33 98,770,606
2017-04-21 $23.34 $23.43 $23.15 $23.16 $20.86 94,675,256
2017-04-20 $23.18 $23.45 $23.09 $23.40 $21.07 85,713,493
2017-04-19 $23.23 $23.32 $22.98 $23.01 $20.72 55,583,806
2017-04-18 $23.14 $23.25 $22.94 $23.08 $20.79 74,890,353
2017-04-17 $22.96 $23.31 $22.89 $23.30 $20.98 86,681,175
2017-04-13 $23.11 $23.37 $22.90 $22.90 $20.62 120,159,316
2017-04-12 $23.36 $23.38 $23.14 $23.20 $20.89 74,023,032
2017-04-11 $23.34 $23.43 $23.15 $23.39 $21.06 83,800,171
2017-04-10 $23.52 $23.67 $23.38 $23.46 $21.13 60,428,984
2017-04-07 $23.44 $23.68 $23.40 $23.52 $21.18 61,525,390
2017-04-06 $23.45 $23.72 $23.33 $23.62 $21.27 80,802,117
2017-04-05 $23.87 $23.96 $23.47 $23.47 $21.14 104,651,195
2017-04-04 $23.58 $23.70 $23.54 $23.65 $21.30 105,793,628
2017-04-03 $23.77 $23.83 $23.40 $23.68 $21.33 93,482,583
2017-03-31 $23.84 $23.91 $23.73 $23.73 $21.37 70,540,021
2017-03-30 $23.64 $23.99 $23.61 $23.93 $21.55 92,566,017
2017-03-29 $23.73 $23.77 $23.60 $23.62 $21.27 76,524,085
2017-03-28 $23.37 $23.86 $23.37 $23.77 $21.41 82,272,206
2017-03-27 $23.04 $23.46 $22.98 $23.45 $21.12 103,962,988
2017-03-24 $23.61 $23.73 $23.38 $23.54 $21.20 97,581,292
2017-03-23 $23.49 $23.84 $23.44 $23.57 $21.23 85,238,878
2017-03-22 $23.40 $23.63 $23.23 $23.52 $21.18 133,199,544
2017-03-21 $24.36 $24.38 $23.51 $23.57 $21.23 192,257,047
2017-03-20 $24.40 $24.47 $24.25 $24.27 $21.86 78,676,416
2017-03-17 $24.75 $24.76 $24.45 $24.45 $22.02 83,056,828
2017-03-16 $24.84 $24.97 $24.77 $24.78 $22.24 89,233,679
2017-03-15 $24.82 $24.92 $24.63 $24.74 $22.20 86,455,125
2017-03-14 $24.75 $24.80 $24.60 $24.78 $22.24 49,511,126
2017-03-13 $24.82 $24.88 $24.70 $24.85 $22.30 49,418,405
2017-03-10 $24.93 $24.95 $24.63 $24.79 $22.25 62,135,370
2017-03-09 $24.82 $24.94 $24.70 $24.81 $22.26 60,804,082
2017-03-08 $24.98 $25.06 $24.71 $24.72 $22.18 104,601,047
2017-03-07 $24.82 $24.82 $24.65 $24.71 $22.17 53,726,499
2017-03-06 $24.82 $24.86 $24.67 $24.78 $22.24 49,017,181
2017-03-03 $24.87 $25.03 $24.86 $24.97 $22.41 57,652,782
2017-03-02 $25.29 $25.30 $24.84 $24.85 $22.30 69,312,909
2017-03-01 $25.01 $25.29 $24.98 $25.24 $22.65 92,150,012
2017-02-28 $24.46 $24.55 $24.38 $24.54 $22.02 48,908,241
2017-02-27 $24.45 $24.60 $24.44 $24.55 $22.03 39,654,958
2017-02-24 $24.35 $24.48 $24.31 $24.42 $21.91 61,684,172
2017-02-23 $24.62 $24.67 $24.47 $24.61 $22.08 53,509,388
2017-02-22 $24.49 $24.68 $24.45 $24.61 $22.08 50,438,917
2017-02-21 $24.60 $24.65 $24.51 $24.59 $22.07 55,215,106
2017-02-17 $24.28 $24.47 $24.25 $24.47 $21.96 54,151,755
2017-02-16 $24.49 $24.53 $24.31 $24.46 $21.95 64,048,170
2017-02-15 $24.45 $24.57 $24.27 $24.52 $22.00 76,869,353
2017-02-14 $24.03 $24.36 $23.99 $24.33 $21.83 75,946,196
2017-02-13 $23.93 $24.16 $23.89 $24.05 $21.58 76,687,038
2017-02-10 $23.85 $23.86 $23.69 $23.78 $21.34 55,078,737
2017-02-09 $23.46 $23.74 $23.33 $23.71 $21.28 76,813,699
2017-02-08 $23.48 $23.48 $23.28 $23.39 $20.99 54,339,895
2017-02-07 $23.75 $23.76 $23.52 $23.55 $21.13 50,834,565
2017-02-06 $23.58 $23.78 $23.56 $23.61 $21.19 34,952,053
2017-02-03 $23.65 $23.74 $23.44 $23.72 $21.29 86,342,468
2017-02-02 $23.21 $23.36 $23.10 $23.25 $20.86 39,396,487
2017-02-01 $23.49 $23.61 $23.27 $23.34 $20.94 72,132,221
2017-01-31 $23.34 $23.52 $23.18 $23.31 $20.92 56,454,957
2017-01-30 $23.50 $23.51 $23.25 $23.46 $21.05 46,168,251
2017-01-27 $23.74 $23.75 $23.58 $23.65 $21.22 43,943,330
2017-01-26 $23.72 $23.80 $23.61 $23.74 $21.30 70,689,915
2017-01-25 $23.54 $23.69 $23.43 $23.68 $21.25 92,850,136
2017-01-24 $23.11 $23.38 $23.01 $23.29 $20.90 45,229,461
2017-01-23 $23.05 $23.19 $22.92 $23.00 $20.64 46,650,331
2017-01-20 $23.11 $23.23 $23.03 $23.15 $20.77 74,651,423
2017-01-19 $23.19 $23.25 $22.96 $23.04 $20.68 56,729,679
2017-01-18 $23.07 $23.17 $22.85 $23.14 $20.77 68,286,923
2017-01-17 $23.34 $23.35 $22.94 $22.95 $20.59 96,657,836
2017-01-13 $23.54 $23.79 $23.41 $23.51 $21.10 72,478,159
2017-01-12 $23.47 $23.50 $23.18 $23.38 $20.98 57,413,169
2017-01-11 $23.46 $23.58 $23.30 $23.58 $21.16 48,001,233
2017-01-10 $23.42 $23.63 $23.31 $23.43 $21.03 46,212,104
2017-01-09 $23.48 $23.53 $23.33 $23.38 $20.98 34,020,403
2017-01-06 $23.55 $23.64 $23.42 $23.54 $21.12 38,060,761
2017-01-05 $23.63 $23.66 $23.24 $23.46 $21.05 62,199,801
2017-01-04 $23.58 $23.73 $23.51 $23.70 $21.27 45,091,057
2017-01-03 $23.61 $23.67 $23.26 $23.51 $21.10 71,259,897
2016-12-30 $23.29 $23.33 $23.17 $23.25 $20.86 44,760,720
2016-12-29 $23.39 $23.43 $23.10 $23.20 $20.82 39,251,797
2016-12-28 $23.65 $23.67 $23.35 $23.37 $20.97 30,834,189
2016-12-27 $23.63 $23.64 $23.58 $23.61 $21.19 38,240,551
2016-12-23 $23.54 $23.58 $23.47 $23.58 $21.16 18,276,167
2016-12-22 $23.59 $23.59 $23.46 $23.54 $21.12 37,796,099
2016-12-21 $23.66 $23.67 $23.52 $23.60 $21.18 37,736,299
2016-12-20 $23.51 $23.66 $23.51 $23.66 $21.23 60,793,628
2016-12-19 $23.39 $23.43 $23.18 $23.37 $20.97 73,716,183
2016-12-16 $23.68 $23.69 $23.33 $23.36 $20.96 83,093,589
2016-12-15 $23.59 $23.87 $23.50 $23.67 $21.14 110,426,017
2016-12-14 $23.40 $23.83 $23.31 $23.47 $20.97 142,995,105
2016-12-13 $23.58 $23.72 $23.38 $23.58 $21.06 113,420,674
2016-12-12 $23.68 $23.78 $23.46 $23.52 $21.01 85,134,976
2016-12-09 $23.70 $23.75 $23.53 $23.75 $21.22 95,677,338
2016-12-08 $23.61 $23.84 $23.47 $23.70 $21.17 116,796,518
2016-12-07 $23.18 $23.50 $23.10 $23.48 $20.97 120,172,457
2016-12-06 $23.07 $23.14 $22.84 $23.12 $20.65 79,140,945
2016-12-05 $22.85 $23.00 $22.79 $22.92 $20.47 95,145,737
2016-12-02 $22.84 $22.85 $22.55 $22.65 $20.23 82,102,745
2016-12-01 $22.63 $22.95 $22.60 $22.90 $20.46 120,074,054
2016-11-30 $22.52 $22.57 $22.43 $22.51 $20.11 98,841,036
2016-11-29 $22.19 $22.28 $22.11 $22.21 $19.84 74,644,462
2016-11-28 $22.25 $22.38 $22.09 $22.15 $19.79 99,791,424
2016-11-25 $22.43 $22.45 $22.32 $22.41 $20.02 33,114,823
2016-11-23 $22.34 $22.41 $22.17 $22.38 $19.99 101,946,093
2016-11-22 $22.34 $22.35 $22.12 $22.25 $19.88 98,282,755
2016-11-21 $22.28 $22.30 $22.09 $22.24 $19.87 71,943,930
2016-11-18 $22.14 $22.24 $22.06 $22.16 $19.80 92,344,297
2016-11-17 $21.86 $22.18 $21.81 $22.16 $19.80 98,533,426
2016-11-16 $21.98 $22.03 $21.80 $21.86 $19.53 117,882,455
2016-11-15 $22.01 $22.20 $21.79 $22.18 $19.81 122,750,862
2016-11-14 $21.88 $22.33 $21.85 $22.20 $19.83 261,714,307
2016-11-11 $21.47 $21.70 $21.40 $21.67 $19.36 134,954,549
2016-11-10 $21.16 $21.70 $21.08 $21.61 $19.30 241,628,714
2016-11-09 $20.54 $20.94 $20.11 $20.84 $18.62 268,703,413
2016-11-08 $19.92 $20.09 $19.79 $19.99 $17.86 63,287,798
2016-11-07 $19.82 $19.99 $19.80 $19.98 $17.85 59,001,803
2016-11-04 $19.56 $19.65 $19.40 $19.49 $17.41 64,891,375
2016-11-03 $19.55 $19.73 $19.52 $19.55 $17.46 53,455,052
2016-11-02 $19.62 $19.63 $19.44 $19.53 $17.45 66,528,154
2016-11-01 $19.81 $19.86 $19.50 $19.66 $17.56 62,758,208
2016-10-31 $19.87 $19.87 $19.74 $19.74 $17.63 38,578,509
2016-10-28 $19.90 $19.92 $19.62 $19.77 $17.66 55,749,883
2016-10-27 $19.92 $19.95 $19.77 $19.86 $17.74 45,545,849
2016-10-26 $19.60 $19.84 $19.58 $19.81 $17.70 40,416,957
2016-10-25 $19.75 $19.76 $19.64 $19.69 $17.59 36,176,141
2016-10-24 $19.74 $19.81 $19.70 $19.71 $17.61 33,808,655
2016-10-21 $19.50 $19.67 $19.47 $19.65 $17.55 39,543,061
2016-10-20 $19.64 $19.78 $19.58 $19.66 $17.56 56,229,168
2016-10-19 $19.55 $19.71 $19.53 $19.66 $17.56 49,835,923
2016-10-18 $19.53 $19.55 $19.41 $19.49 $17.41 45,958,713
2016-10-17 $19.43 $19.47 $19.28 $19.33 $17.27 41,236,064
2016-10-14 $19.56 $19.62 $19.36 $19.42 $17.35 76,176,507
2016-10-13 $19.36 $19.37 $19.11 $19.33 $17.27 73,171,091
2016-10-12 $19.52 $19.65 $19.49 $19.52 $17.44 51,377,838
2016-10-11 $19.66 $19.72 $19.41 $19.54 $17.45 78,580,159
2016-10-10 $19.72 $19.81 $19.70 $19.72 $17.62 37,997,419
2016-10-07 $19.55 $19.66 $19.49 $19.62 $17.53 55,524,949
2016-10-06 $19.65 $19.66 $19.46 $19.63 $17.54 53,320,161
2016-10-05 $19.37 $19.64 $19.34 $19.60 $17.51 58,651,881
2016-10-04 $19.26 $19.43 $19.19 $19.29 $17.23 68,471,721
2016-10-03 $19.24 $19.31 $19.16 $19.21 $17.16 33,165,294
2016-09-30 $19.14 $19.40 $19.11 $19.30 $17.24 47,283,609
2016-09-29 $19.30 $19.40 $18.94 $19.04 $17.01 62,578,780
2016-09-28 $19.30 $19.34 $19.12 $19.31 $17.25 42,935,810
2016-09-27 $19.00 $19.24 $18.94 $19.22 $17.17 47,620,011
2016-09-26 $19.26 $19.27 $19.02 $19.07 $17.03 54,187,999
2016-09-23 $19.41 $19.51 $19.35 $19.38 $17.31 59,009,524
2016-09-22 $19.54 $19.56 $19.44 $19.48 $17.40 38,355,000
2016-09-21 $19.41 $19.46 $19.25 $19.44 $17.37 64,029,726
2016-09-20 $19.45 $19.48 $19.29 $19.32 $17.26 39,902,855
2016-09-19 $19.35 $19.45 $19.23 $19.31 $17.25 50,390,752
2016-09-16 $23.75 $23.76 $23.55 $23.62 $17.15 75,169,734
2016-09-15 $23.77 $24.03 $23.72 $23.96 $17.32 76,417,658
2016-09-14 $23.88 $24.04 $23.75 $23.82 $17.22 82,805,256
2016-09-13 $24.03 $24.09 $23.79 $23.88 $17.26 83,159,234
2016-09-12 $23.93 $24.40 $23.82 $24.31 $17.57 87,078,101
2016-09-09 $24.36 $24.45 $24.04 $24.04 $17.38 66,419,586
2016-09-08 $24.52 $24.59 $24.45 $24.50 $17.71 72,004,018
2016-09-07 $24.44 $24.55 $24.39 $24.52 $17.72 38,637,770
2016-09-06 $24.56 $24.60 $24.34 $24.53 $17.73 60,246,809
2016-09-02 $24.49 $24.64 $24.46 $24.57 $17.76 66,860,727
2016-09-01 $24.62 $24.64 $24.27 $24.46 $17.68 62,906,232
2016-08-31 $24.55 $24.58 $24.36 $24.56 $17.75 56,337,516
2016-08-30 $24.36 $24.54 $24.33 $24.54 $17.74 39,306,631
2016-08-29 $24.17 $24.41 $24.14 $24.32 $17.58 40,410,586
2016-08-26 $24.15 $24.29 $23.96 $24.11 $17.43 64,897,439
2016-08-25 $24.00 $24.12 $23.97 $24.08 $17.40 27,220,150
2016-08-24 $24.05 $24.11 $23.97 $24.03 $17.37 24,278,302
2016-08-23 $24.10 $24.16 $24.04 $24.04 $17.38 29,824,856
2016-08-22 $23.97 $24.03 $23.91 $24.01 $17.35 32,489,463
2016-08-19 $23.95 $24.03 $23.86 $24.01 $17.35 31,482,625
2016-08-18 $24.00 $24.07 $23.95 $24.02 $17.36 26,572,110
2016-08-17 $23.96 $24.05 $23.90 $24.04 $17.38 25,653,983
2016-08-16 $23.98 $24.02 $23.90 $23.96 $17.32 27,613,598
2016-08-15 $23.95 $24.04 $23.93 $24.02 $17.36 26,253,327
2016-08-12 $23.77 $23.90 $23.76 $23.86 $17.25 28,836,638
2016-08-11 $23.93 $23.99 $23.84 $23.93 $17.30 25,117,915
2016-08-10 $24.05 $24.09 $23.84 $23.88 $17.26 33,516,358
2016-08-09 $24.04 $24.11 $24.01 $24.07 $17.40 32,212,277
2016-08-08 $24.09 $24.12 $23.98 $24.05 $17.38 44,979,742
2016-08-05 $23.82 $24.02 $23.75 $24.02 $17.36 51,497,979
2016-08-04 $23.61 $23.65 $23.52 $23.57 $17.04 31,332,439
2016-08-03 $23.39 $23.64 $23.39 $23.63 $17.08 33,482,620
2016-08-02 $23.52 $23.61 $23.33 $23.39 $16.91 39,675,311
2016-08-01 $23.67 $23.77 $23.54 $23.59 $17.05 39,375,853
2016-07-29 $23.60 $23.76 $23.60 $23.65 $17.09 54,392,787
2016-07-28 $23.58 $23.74 $23.50 $23.69 $17.12 32,972,970
2016-07-27 $23.61 $23.71 $23.56 $23.64 $17.09 50,665,973
2016-07-26 $23.57 $23.68 $23.55 $23.65 $17.09 34,454,495
2016-07-25 $23.64 $23.69 $23.56 $23.63 $17.08 37,064,375
2016-07-22 $23.56 $23.69 $23.52 $23.68 $17.12 23,464,592
2016-07-21 $23.62 $23.66 $23.50 $23.53 $17.01 36,493,115
2016-07-20 $23.70 $23.70 $23.55 $23.65 $17.09 31,790,263
2016-07-19 $23.49 $23.62 $23.46 $23.61 $17.06 30,746,383
2016-07-18 $23.53 $23.63 $23.51 $23.60 $17.06 38,917,583
2016-07-15 $23.65 $23.67 $23.37 $23.52 $17.00 62,650,607
2016-07-14 $23.80 $23.80 $23.50 $23.56 $17.03 66,979,201
2016-07-13 $23.32 $23.39 $23.21 $23.34 $16.87 57,325,132
2016-07-12 $23.22 $23.37 $23.19 $23.34 $16.87 55,010,655
2016-07-11 $23.04 $23.12 $22.97 $23.05 $16.66 42,520,843
2016-07-08 $22.80 $22.95 $22.77 $22.92 $16.57 55,279,733
2016-07-07 $22.53 $22.68 $22.38 $22.49 $16.26 65,674,921
2016-07-06 $22.21 $22.49 $22.16 $22.46 $16.23 58,510,711
2016-07-05 $22.52 $22.58 $22.29 $22.40 $16.19 59,502,758
2016-07-01 $22.77 $22.90 $22.70 $22.74 $16.44 45,056,546
2016-06-30 $22.57 $22.86 $22.46 $22.86 $16.52 72,644,446
2016-06-29 $22.19 $22.50 $22.14 $22.50 $16.26 99,922,883
2016-06-28 $21.84 $22.00 $21.65 $22.00 $15.90 109,626,449
2016-06-27 $21.75 $21.78 $21.32 $21.45 $15.50 145,659,236
2016-06-24 $22.11 $22.59 $22.00 $22.08 $15.96 165,757,111
2016-06-23 $23.12 $23.33 $23.11 $23.33 $16.86 73,532,024
2016-06-22 $22.87 $23.04 $22.80 $22.85 $16.52 53,957,092
2016-06-21 $22.83 $22.92 $22.73 $22.87 $16.53 40,273,429
2016-06-20 $22.97 $23.09 $22.73 $22.74 $16.44 70,506,112
2016-06-17 $22.66 $22.72 $22.51 $22.61 $16.34 46,484,465
2016-06-16 $22.51 $22.77 $22.38 $22.75 $16.36 71,426,612
2016-06-15 $22.72 $22.95 $22.67 $22.69 $16.31 57,983,853
2016-06-14 $22.91 $23.03 $22.54 $22.66 $16.29 66,822,584
2016-06-13 $23.03 $23.30 $22.99 $23.00 $16.54 56,209,460
2016-06-10 $23.18 $23.27 $23.09 $23.16 $16.65 47,308,925
2016-06-09 $23.48 $23.52 $23.33 $23.45 $16.86 39,536,973
2016-06-08 $23.56 $23.68 $23.56 $23.62 $16.98 30,443,716
2016-06-07 $23.67 $23.74 $23.58 $23.60 $16.97 26,481,005
2016-06-06 $23.52 $23.76 $23.50 $23.65 $17.00 46,885,092
2016-06-03 $23.56 $23.58 $23.26 $23.51 $16.90 86,004,815
2016-06-02 $23.74 $23.85 $23.66 $23.85 $17.15 28,202,726
2016-06-01 $23.58 $23.83 $23.48 $23.80 $17.11 38,413,164
2016-05-31 $23.93 $23.93 $23.67 $23.75 $17.07 40,849,577
2016-05-27 $23.69 $23.82 $23.66 $23.81 $17.12 36,993,543
2016-05-26 $23.80 $23.83 $23.62 $23.65 $17.00 36,167,087
2016-05-25 $23.64 $23.91 $23.63 $23.79 $17.10 51,628,232
2016-05-24 $23.35 $23.59 $23.32 $23.54 $16.92 47,336,650
2016-05-23 $23.16 $23.27 $23.09 $23.19 $16.67 38,542,386
2016-05-20 $23.17 $23.34 $23.13 $23.21 $16.69 35,734,334
2016-05-19 $23.16 $23.27 $22.91 $23.05 $16.57 66,146,298
2016-05-18 $22.80 $23.29 $22.80 $23.27 $16.73 100,155,826
2016-05-17 $22.94 $23.04 $22.77 $22.87 $16.44 45,416,595
2016-05-16 $22.88 $23.10 $22.86 $23.00 $16.54 33,767,148
2016-05-13 $23.11 $23.27 $22.84 $22.88 $16.45 45,499,676
2016-05-12 $23.23 $23.33 $23.02 $23.16 $16.65 35,216,033
2016-05-11 $23.33 $23.39 $23.13 $23.15 $16.64 31,926,118
2016-05-10 $23.18 $23.41 $23.17 $23.40 $16.82 37,514,005
2016-05-09 $23.09 $23.20 $22.98 $23.07 $16.59 31,961,774
2016-05-06 $22.86 $23.14 $22.86 $23.13 $16.63 38,927,196
2016-05-05 $23.09 $23.18 $22.97 $23.03 $16.56 47,002,607
2016-05-04 $22.95 $23.16 $22.93 $23.04 $16.56 46,425,513
2016-05-03 $23.25 $23.27 $23.02 $23.22 $16.69 44,104,122
2016-05-02 $23.33 $23.55 $23.28 $23.52 $16.91 43,527,135
2016-04-29 $23.31 $23.40 $23.10 $23.31 $16.76 60,265,650
2016-04-28 $23.49 $23.68 $23.36 $23.44 $16.85 74,782,262
2016-04-27 $23.63 $23.77 $23.55 $23.69 $17.03 56,867,200
2016-04-26 $23.52 $23.68 $23.49 $23.65 $17.00 41,628,942
2016-04-25 $23.45 $23.52 $23.33 $23.50 $16.89 38,156,805
2016-04-22 $23.35 $23.60 $23.35 $23.55 $16.93 46,687,901
2016-04-21 $23.53 $23.63 $23.27 $23.33 $16.77 63,371,414
2016-04-20 $23.35 $23.58 $23.34 $23.54 $16.92 74,656,690
2016-04-19 $23.14 $23.36 $23.14 $23.36 $16.79 57,118,536
2016-04-18 $22.79 $23.09 $22.77 $23.07 $16.59 52,388,644
2016-04-15 $23.04 $23.07 $22.86 $22.90 $16.46 53,855,275
2016-04-14 $22.82 $23.10 $22.82 $22.98 $16.52 52,004,903
2016-04-13 $22.65 $22.95 $22.63 $22.93 $16.49 69,578,568
2016-04-12 $22.17 $22.46 $22.12 $22.42 $16.12 48,183,179
2016-04-11 $22.15 $22.33 $22.12 $22.14 $15.92 45,354,993
2016-04-08 $22.12 $22.27 $22.01 $22.05 $15.85 55,907,391
2016-04-07 $22.23 $22.25 $21.85 $21.97 $15.79 51,267,205
2016-04-06 $22.23 $22.41 $22.16 $22.39 $16.10 38,087,160
2016-04-05 $22.38 $22.42 $22.23 $22.27 $16.01 61,591,061
2016-04-04 $22.68 $22.73 $22.54 $22.59 $16.24 38,504,901
2016-04-01 $22.39 $22.73 $22.30 $22.70 $16.32 45,712,650
2016-03-31 $22.49 $22.64 $22.45 $22.50 $16.18 39,911,560
2016-03-30 $22.54 $22.72 $22.52 $22.55 $16.21 37,603,593
2016-03-29 $22.29 $22.43 $22.16 $22.42 $16.12 44,399,814
2016-03-28 $22.34 $22.45 $22.27 $22.38 $16.09 36,090,207
2016-03-24 $22.25 $22.31 $22.10 $22.31 $16.04 48,455,786
2016-03-23 $22.58 $22.62 $22.44 $22.45 $16.14 55,864,160
2016-03-22 $22.53 $22.71 $22.48 $22.62 $16.26 43,444,975
2016-03-21 $22.66 $22.84 $22.60 $22.69 $16.31 47,443,077
2016-03-18 $22.67 $22.82 $22.61 $22.73 $16.34 64,975,255
2016-03-17 $22.30 $22.70 $22.20 $22.63 $16.18 65,802,706
2016-03-16 $22.29 $22.50 $22.19 $22.36 $15.99 72,317,716
2016-03-15 $22.27 $22.41 $22.19 $22.41 $16.02 75,633,924
2016-03-14 $22.42 $22.48 $22.28 $22.42 $16.03 55,299,259
2016-03-11 $22.14 $22.52 $22.14 $22.49 $16.08 79,215,971
2016-03-10 $22.08 $22.18 $21.66 $21.92 $15.67 95,133,650
2016-03-09 $21.99 $22.05 $21.86 $21.94 $15.69 59,860,834
2016-03-08 $22.07 $22.16 $21.88 $21.91 $15.67 94,358,690
2016-03-07 $22.13 $22.30 $22.06 $22.27 $15.92 48,208,032
2016-03-04 $22.30 $22.39 $22.11 $22.28 $15.93 70,646,406
2016-03-03 $22.02 $22.20 $21.93 $22.19 $15.87 76,576,499
2016-03-02 $21.82 $22.05 $21.79 $22.04 $15.76 89,781,347
2016-03-01 $21.24 $21.84 $21.24 $21.80 $15.59 100,130,523
2016-02-29 $21.30 $21.41 $21.08 $21.09 $15.08 70,785,049
2016-02-26 $21.31 $21.51 $21.20 $21.32 $15.25 100,006,789
2016-02-25 $20.88 $21.19 $20.88 $21.17 $15.14 87,637,814
2016-02-24 $20.63 $20.94 $20.45 $20.88 $14.93 88,944,521
2016-02-23 $21.20 $21.23 $20.89 $20.93 $14.97 71,491,725
2016-02-22 $21.23 $21.40 $21.23 $21.31 $15.24 52,359,397
2016-02-19 $20.81 $21.07 $20.78 $20.98 $15.00 91,402,854
2016-02-18 $21.18 $21.18 $20.88 $20.98 $15.00 79,422,738
2016-02-17 $21.02 $21.20 $21.02 $21.10 $15.09 79,775,585
2016-02-16 $20.84 $20.91 $20.63 $20.82 $14.89 97,406,564
2016-02-12 $20.13 $20.49 $20.04 $20.49 $14.65 119,534,693
2016-02-11 $19.74 $19.88 $19.53 $19.66 $14.06 155,289,150
2016-02-10 $20.55 $20.78 $20.27 $20.28 $14.50 80,763,639
2016-02-09 $20.02 $20.53 $20.02 $20.39 $14.58 168,753,569
2016-02-08 $20.65 $20.72 $20.14 $20.42 $14.60 132,196,396
2016-02-05 $21.25 $21.36 $20.89 $20.95 $14.98 81,407,300
2016-02-04 $20.92 $21.38 $20.92 $21.23 $15.18 96,925,211
2016-02-03 $21.15 $21.15 $20.45 $21.05 $15.05 151,798,122
2016-02-02 $21.32 $21.35 $20.98 $21.03 $15.04 86,080,850
2016-02-01 $21.62 $21.74 $21.47 $21.63 $15.47 84,482,784
2016-01-29 $21.28 $21.73 $21.21 $21.72 $15.53 100,432,286
2016-01-28 $21.25 $21.35 $20.99 $21.13 $15.11 79,837,879
2016-01-27 $21.13 $21.49 $20.97 $21.12 $15.10 77,138,611
2016-01-26 $20.93 $21.26 $20.90 $21.20 $15.16 63,918,690
2016-01-25 $21.19 $21.27 $20.80 $20.85 $14.91 78,913,277
2016-01-22 $21.17 $21.37 $21.13 $21.28 $15.22 59,283,152
2016-01-21 $21.01 $21.28 $20.83 $20.90 $14.94 91,415,884
2016-01-20 $20.97 $21.19 $20.53 $20.99 $15.01 107,589,463
2016-01-19 $21.65 $21.73 $21.26 $21.41 $15.31 83,704,605
2016-01-15 $21.17 $21.52 $21.13 $21.42 $15.32 93,929,539
2016-01-14 $21.77 $22.09 $21.56 $21.91 $15.67 95,178,970
2016-01-13 $22.39 $22.49 $21.62 $21.72 $15.53 125,416,935
2016-01-12 $22.36 $22.40 $22.01 $22.30 $15.95 80,553,341
2016-01-11 $22.22 $22.26 $21.91 $22.13 $15.82 70,920,035
2016-01-08 $22.65 $22.67 $22.05 $22.10 $15.80 82,952,157
2016-01-07 $22.62 $22.83 $22.36 $22.45 $16.05 91,913,985
2016-01-06 $23.12 $23.24 $22.98 $23.10 $16.52 77,178,619
2016-01-05 $23.41 $23.53 $23.25 $23.46 $16.78 51,912,465
2016-01-04 $23.34 $23.39 $23.10 $23.37 $16.71 93,305,973
2015-12-31 $23.83 $24.11 $23.78 $23.83 $17.04 59,102,781
2015-12-30 $24.19 $24.23 $24.03 $24.07 $17.21 19,322,515
2015-12-29 $24.19 $24.27 $24.11 $24.24 $17.33 38,007,508
2015-12-28 $23.91 $24.00 $23.79 $23.99 $17.15 16,732,625
2015-12-24 $24.06 $24.14 $23.95 $24.01 $17.17 13,832,713
2015-12-23 $23.90 $24.07 $23.83 $24.03 $17.18 40,590,465
2015-12-22 $23.67 $23.80 $23.46 $23.75 $16.98 57,038,613
2015-12-21 $23.49 $23.61 $23.32 $23.53 $16.83 50,683,822
2015-12-18 $23.77 $23.80 $23.30 $23.30 $16.66 113,498,564
2015-12-17 $24.53 $24.53 $24.06 $24.09 $17.12 70,852,266
2015-12-16 $24.27 $24.52 $24.04 $24.44 $17.36 102,113,386
2015-12-15 $23.74 $24.18 $23.72 $24.05 $17.09 93,252,621
2015-12-14 $23.47 $23.66 $23.24 $23.50 $16.70 71,869,362
2015-12-11 $23.62 $23.77 $23.32 $23.45 $16.66 89,455,218
2015-12-10 $23.95 $24.21 $23.87 $23.98 $17.04 58,110,530
2015-12-09 $24.13