BANTA CORP (BN)

  1. Profile
  2. BANTA CORP (BN)

Data as of Oct. 8, 2025

$67.70 ($-0.38) -0.56%

BANTA CORP - Daily Information
Click for more stock information on BANTA CORP.
Daily Information Data
Date Oct. 8, 2025
Open $68.54
Previous Close $67.70
High $68.78
Low $67.28
Adjusted Open $68.54
Previous Adjusted Close $67.70
Adjusted High $68.78
Adjusted Low $67.28
Invest in BANTA CORP (BN)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for BANTA CORP (BN)
Date Open High Low Close Adj.Close Volume
2025-10-07 $68.54 $68.78 $67.28 $67.70 $67.70 1,561,508
2025-10-06 $69.36 $69.36 $67.43 $68.08 $68.08 2,037,746
2025-10-03 $68.76 $69.19 $68.24 $68.71 $68.71 1,534,915
2025-10-02 $68.03 $68.47 $67.54 $68.16 $68.16 2,528,375
2025-10-01 $68.26 $68.91 $67.87 $67.88 $67.88 3,594,212
2025-09-30 $69.13 $69.60 $67.54 $68.58 $68.58 2,328,492
2025-09-29 $68.80 $69.61 $68.65 $69.14 $69.14 1,716,836
2025-09-26 $68.66 $69.08 $68.31 $68.42 $68.42 1,834,895
2025-09-25 $69.28 $69.47 $67.94 $68.46 $68.46 2,578,544
2025-09-24 $71.23 $71.69 $69.66 $69.68 $69.68 5,295,010
2025-09-23 $73.19 $74.20 $71.57 $71.57 $71.57 4,479,171
2025-09-22 $71.80 $73.03 $70.82 $72.73 $72.73 2,884,428
2025-09-19 $71.00 $72.04 $70.58 $71.81 $71.81 2,669,331
2025-09-18 $70.15 $70.99 $69.78 $70.75 $70.75 1,923,935
2025-09-17 $69.75 $70.59 $68.61 $69.35 $69.35 3,037,376
2025-09-16 $69.42 $69.98 $69.10 $69.76 $69.76 2,208,918
2025-09-15 $68.01 $69.43 $67.98 $69.42 $69.42 2,250,402
2025-09-12 $68.61 $68.78 $67.67 $67.80 $67.80 2,564,217
2025-09-11 $67.16 $69.63 $66.99 $68.86 $68.77 3,991,984
2025-09-10 $66.41 $67.93 $66.30 $67.05 $66.96 2,125,877
2025-09-09 $66.35 $67.00 $66.14 $66.19 $66.10 1,501,730
2025-09-08 $66.74 $67.39 $65.69 $66.62 $66.53 1,883,590
2025-09-05 $67.07 $67.66 $65.27 $66.51 $66.42 1,196,295
2025-09-04 $65.04 $66.75 $65.00 $66.56 $66.47 2,026,086
2025-09-03 $66.21 $66.22 $64.61 $65.34 $65.25 1,910,650
2025-09-02 $65.18 $66.54 $64.11 $66.32 $66.23 3,246,538
2025-08-29 $65.78 $66.15 $65.20 $65.72 $65.72 1,331,064
2025-08-28 $65.85 $66.36 $65.52 $65.77 $65.77 1,754,221
2025-08-27 $65.13 $65.82 $64.94 $65.46 $65.46 5,405,362
2025-08-26 $64.77 $65.51 $64.31 $65.49 $65.49 1,344,237
2025-08-25 $65.40 $65.88 $64.63 $64.90 $64.90 1,621,726
2025-08-22 $64.30 $66.04 $64.13 $65.93 $65.93 2,932,839
2025-08-21 $63.71 $64.10 $63.44 $64.10 $64.10 2,511,584
2025-08-20 $64.41 $64.68 $63.52 $64.05 $64.05 2,390,970
2025-08-19 $64.90 $65.43 $64.42 $64.47 $64.47 2,328,610
2025-08-18 $65.45 $65.51 $64.81 $65.01 $65.01 1,267,477
2025-08-15 $65.55 $65.91 $65.14 $65.45 $65.45 1,735,981
2025-08-14 $65.43 $66.08 $65.17 $65.60 $65.60 2,864,300
2025-08-13 $66.21 $66.56 $65.65 $66.23 $66.23 4,493,937
2025-08-12 $64.71 $65.83 $64.60 $65.56 $65.56 3,000,284
2025-08-11 $64.50 $64.78 $64.10 $64.42 $64.42 2,180,367
2025-08-08 $65.07 $65.37 $64.28 $64.71 $64.71 2,025,627
2025-08-07 $68.01 $68.01 $64.52 $64.90 $64.90 4,753,805
2025-08-06 $67.45 $68.11 $67.12 $67.49 $67.49 2,507,464
2025-08-05 $66.75 $67.46 $66.08 $67.18 $67.18 2,871,387
2025-08-04 $66.04 $66.94 $65.54 $66.62 $66.62 1,385,678
2025-08-01 $65.79 $66.01 $64.53 $65.33 $65.33 2,751,959
2025-07-31 $67.40 $68.46 $66.76 $67.05 $67.05 2,833,568
2025-07-30 $67.90 $68.60 $66.80 $67.47 $67.47 2,716,817
2025-07-29 $68.01 $68.01 $66.78 $67.79 $67.79 2,600,075
2025-07-28 $67.47 $67.80 $67.00 $67.55 $67.55 2,292,155
2025-07-25 $67.34 $67.82 $66.96 $67.60 $67.60 1,569,528
2025-07-24 $68.38 $68.50 $67.25 $67.45 $67.45 2,401,087
2025-07-23 $67.03 $68.04 $66.71 $67.78 $67.78 3,405,248
2025-07-22 $66.25 $66.53 $65.38 $66.46 $66.46 2,251,732
2025-07-21 $67.74 $67.74 $66.28 $66.33 $66.33 4,357,295
2025-07-18 $68.59 $68.75 $67.24 $67.27 $67.27 1,946,938
2025-07-17 $65.38 $68.28 $65.10 $68.14 $68.14 5,197,547
2025-07-16 $63.75 $65.81 $63.32 $65.79 $65.79 3,475,221
2025-07-15 $64.10 $64.16 $63.18 $63.33 $63.33 1,630,032
2025-07-14 $62.90 $63.95 $62.53 $63.87 $63.87 1,398,979
2025-07-11 $63.10 $63.28 $62.67 $63.16 $63.16 1,665,588
2025-07-10 $62.84 $64.04 $62.36 $63.96 $63.96 2,427,417
2025-07-09 $63.20 $63.20 $61.82 $62.57 $62.57 3,402,794
2025-07-08 $63.26 $63.33 $62.63 $62.80 $62.80 1,631,260
2025-07-07 $64.25 $64.55 $62.74 $62.94 $62.94 2,127,491
2025-07-03 $63.32 $64.30 $62.94 $64.30 $64.30 1,725,633
2025-07-02 $61.89 $62.69 $60.80 $62.63 $62.63 2,017,541
2025-07-01 $61.61 $62.18 $61.29 $61.98 $61.98 1,102,184
2025-06-30 $61.84 $61.99 $61.18 $61.85 $61.85 2,033,036
2025-06-27 $61.41 $62.27 $60.95 $61.60 $61.60 1,616,926
2025-06-26 $60.68 $61.24 $60.37 $61.10 $61.10 1,765,307
2025-06-25 $61.39 $61.42 $59.84 $60.20 $60.20 2,249,389
2025-06-24 $60.23 $61.49 $60.00 $61.32 $61.32 1,503,592
2025-06-23 $58.69 $59.67 $58.12 $59.62 $59.62 2,038,985
2025-06-20 $59.99 $59.99 $58.61 $58.91 $58.91 2,238,219
2025-06-18 $58.42 $59.85 $58.17 $59.48 $59.48 2,505,953
2025-06-17 $58.16 $58.55 $57.58 $57.98 $57.98 1,371,988
2025-06-16 $58.35 $59.28 $58.35 $58.53 $58.53 1,250,554
2025-06-13 $58.13 $58.59 $57.54 $57.79 $57.79 1,749,412
2025-06-12 $59.00 $59.36 $58.69 $59.24 $59.15 902,826
2025-06-11 $59.24 $59.93 $58.91 $59.16 $59.07 1,685,371
2025-06-10 $58.58 $59.11 $58.27 $59.08 $58.99 5,126,038
2025-06-09 $58.90 $59.17 $57.15 $58.59 $58.50 2,946,715
2025-06-06 $58.83 $59.23 $58.51 $58.90 $58.81 925,233
2025-06-05 $58.24 $58.38 $57.71 $58.12 $58.03 1,022,245
2025-06-04 $58.63 $58.63 $57.88 $57.90 $57.81 1,419,770
2025-06-03 $57.73 $58.60 $57.51 $58.19 $58.10 1,188,358
2025-06-02 $57.51 $57.91 $56.75 $57.82 $57.73 1,807,105
2025-05-30 $57.53 $57.92 $56.90 $57.72 $57.72 1,661,685
2025-05-29 $58.22 $58.33 $57.23 $57.71 $57.71 1,493,546
2025-05-28 $58.43 $58.43 $57.54 $57.69 $57.69 1,689,101
2025-05-27 $57.80 $58.25 $57.55 $58.15 $58.15 1,262,453
2025-05-23 $56.44 $57.63 $56.31 $57.09 $57.09 1,528,612
2025-05-22 $56.67 $57.56 $56.33 $57.17 $57.17 1,956,234
2025-05-21 $58.33 $58.77 $56.94 $56.95 $56.95 2,237,344
2025-05-20 $59.02 $59.45 $58.42 $58.98 $58.98 2,118,509
2025-05-19 $58.80 $59.60 $58.53 $59.37 $59.37 1,645,468
2025-05-16 $59.76 $60.23 $59.58 $59.75 $59.75 1,646,174
2025-05-15 $59.06 $59.83 $58.81 $59.72 $59.72 1,704,588
2025-05-14 $59.59 $59.80 $59.25 $59.50 $59.50 1,934,257
2025-05-13 $58.77 $59.94 $58.42 $59.37 $59.37 2,700,435
2025-05-12 $59.05 $59.25 $58.14 $58.70 $58.70 2,195,746
2025-05-09 $57.78 $57.80 $56.33 $56.70 $56.70 2,382,291
2025-05-08 $55.46 $58.18 $55.30 $57.61 $57.61 3,458,622
2025-05-07 $54.70 $55.93 $54.70 $55.89 $55.89 3,127,862
2025-05-06 $53.93 $54.96 $53.93 $54.53 $54.53 1,871,383
2025-05-05 $55.00 $55.51 $54.58 $54.64 $54.64 2,377,024
2025-05-02 $54.97 $55.78 $54.85 $55.48 $55.48 1,592,416
2025-05-01 $53.86 $54.65 $53.50 $54.08 $54.08 1,613,651
2025-04-30 $52.98 $53.95 $52.32 $53.67 $53.67 2,528,310
2025-04-29 $53.05 $54.00 $52.58 $53.65 $53.65 1,492,283
2025-04-28 $53.31 $54.15 $52.95 $53.33 $53.33 1,207,197
2025-04-25 $52.80 $53.62 $52.80 $53.25 $53.25 2,976,638
2025-04-24 $51.25 $53.08 $51.21 $52.92 $52.92 1,757,731
2025-04-23 $51.87 $53.07 $50.82 $51.00 $51.00 2,883,435
2025-04-22 $49.05 $50.09 $48.86 $50.05 $50.05 3,771,779
2025-04-21 $49.19 $49.46 $47.43 $48.02 $48.02 2,201,943
2025-04-17 $48.82 $50.16 $48.80 $49.70 $49.70 2,315,059
2025-04-16 $49.00 $49.47 $48.11 $48.83 $48.83 2,288,585
2025-04-15 $49.48 $50.14 $48.70 $49.34 $49.34 3,491,986
2025-04-14 $49.43 $49.68 $48.35 $49.13 $49.13 3,331,320
2025-04-11 $46.91 $48.99 $46.83 $48.59 $48.59 4,065,895
2025-04-10 $49.36 $49.40 $45.56 $46.93 $46.93 5,506,267
2025-04-09 $43.96 $51.04 $43.61 $50.45 $50.45 8,691,019
2025-04-08 $48.34 $48.38 $44.09 $44.69 $44.69 6,213,068
2025-04-07 $44.04 $48.49 $43.66 $45.90 $45.90 8,454,576
2025-04-04 $48.03 $48.31 $45.30 $46.24 $46.24 6,913,379
2025-04-03 $51.89 $52.68 $50.24 $50.35 $50.35 6,874,292
2025-04-02 $52.73 $54.40 $52.49 $54.38 $54.38 2,535,642
2025-04-01 $52.09 $53.99 $51.69 $53.80 $53.80 3,919,045
2025-03-31 $51.10 $52.53 $50.30 $52.41 $52.41 2,955,937
2025-03-28 $53.83 $54.03 $51.70 $51.85 $51.85 5,599,891
2025-03-27 $53.86 $54.42 $53.20 $54.14 $54.14 2,000,144
2025-03-26 $55.27 $55.69 $53.85 $54.29 $54.29 1,763,250
2025-03-25 $55.53 $55.79 $54.40 $55.34 $55.34 2,316,032
2025-03-24 $54.42 $55.55 $54.36 $55.35 $55.35 2,277,277
2025-03-21 $52.97 $53.76 $52.52 $53.65 $53.65 2,488,158
2025-03-20 $53.36 $54.24 $53.14 $53.75 $53.75 3,600,982
2025-03-19 $52.16 $54.47 $51.94 $54.06 $54.06 3,582,081
2025-03-18 $51.80 $52.25 $51.40 $52.16 $52.16 3,018,655
2025-03-17 $50.44 $52.03 $50.43 $51.78 $51.78 2,201,808
2025-03-14 $49.54 $50.47 $48.79 $50.40 $50.40 2,654,022
2025-03-13 $50.30 $50.46 $48.59 $48.64 $48.55 4,658,406
2025-03-12 $51.01 $51.19 $49.58 $50.28 $50.19 2,633,394
2025-03-11 $50.50 $50.61 $49.19 $49.88 $49.79 5,567,365
2025-03-10 $50.53 $51.43 $49.42 $50.35 $50.26 5,425,510
2025-03-07 $52.40 $52.52 $50.10 $52.09 $52.00 5,167,994
2025-03-06 $53.45 $54.18 $52.04 $52.58 $52.49 5,087,357
2025-03-05 $53.97 $55.24 $53.70 $55.23 $55.13 2,788,563
2025-03-04 $55.53 $55.53 $52.88 $53.58 $53.48 6,596,601
2025-03-03 $58.28 $58.66 $56.03 $56.60 $56.50 2,756,582
2025-02-28 $56.96 $57.94 $56.47 $57.94 $57.84 3,124,357
2025-02-27 $57.68 $58.05 $56.66 $56.87 $56.77 2,303,222
2025-02-26 $58.04 $58.39 $57.28 $57.70 $57.60 1,899,244
2025-02-25 $58.38 $58.43 $56.69 $57.65 $57.55 2,474,047
2025-02-24 $59.10 $59.31 $57.41 $57.89 $57.79 2,611,014
2025-02-21 $60.38 $60.40 $58.37 $58.86 $58.86 3,479,523
2025-02-20 $60.75 $61.19 $59.29 $60.03 $60.03 1,398,576
2025-02-19 $60.73 $60.88 $60.00 $60.52 $60.52 2,252,988
2025-02-18 $61.10 $61.42 $60.75 $61.31 $61.31 2,026,202
2025-02-14 $61.38 $61.50 $60.64 $60.92 $60.92 2,340,509
2025-02-13 $60.20 $61.02 $59.63 $60.38 $60.38 4,383,317
2025-02-12 $57.91 $58.64 $57.76 $58.59 $58.59 1,530,571
2025-02-11 $58.75 $58.83 $58.04 $58.68 $58.68 1,415,807
2025-02-10 $60.00 $60.19 $59.34 $59.40 $59.40 1,206,505
2025-02-07 $60.04 $60.37 $59.22 $59.51 $59.51 1,497,389
2025-02-06 $60.21 $60.39 $59.32 $60.06 $60.06 1,180,672
2025-02-05 $58.88 $59.68 $58.35 $59.61 $59.61 1,530,559
2025-02-04 $59.55 $60.11 $58.22 $58.57 $58.57 2,087,636
2025-02-03 $58.63 $60.17 $58.27 $59.32 $59.32 2,487,529
2025-01-31 $62.37 $62.78 $60.67 $61.20 $61.20 2,343,961
2025-01-30 $61.31 $62.37 $61.25 $62.05 $62.05 1,743,279
2025-01-29 $60.40 $61.35 $60.25 $60.46 $60.46 1,671,982
2025-01-28 $60.05 $60.51 $59.44 $60.42 $60.42 1,369,909
2025-01-27 $60.10 $60.37 $59.28 $60.09 $60.09 2,016,664
2025-01-24 $59.75 $61.18 $59.35 $61.07 $61.07 1,991,770
2025-01-23 $59.19 $59.63 $58.91 $59.57 $59.57 2,863,459
2025-01-22 $59.78 $59.88 $58.83 $58.93 $58.93 2,512,172
2025-01-21 $58.32 $59.89 $58.17 $59.84 $59.84 2,092,819
2025-01-17 $57.97 $58.57 $57.88 $58.18 $58.18 1,406,555
2025-01-16 $56.94 $57.64 $56.63 $57.58 $57.58 1,382,597
2025-01-15 $57.22 $57.58 $56.79 $56.90 $56.90 2,724,370
2025-01-14 $54.94 $55.88 $54.92 $55.39 $55.39 1,799,655
2025-01-13 $54.22 $55.21 $53.80 $54.94 $54.94 5,145,478
2025-01-10 $57.93 $58.06 $54.89 $54.91 $54.91 4,138,260
2025-01-08 $56.90 $58.47 $56.56 $58.38 $58.38 2,612,775
2025-01-07 $57.70 $58.50 $56.58 $57.03 $57.03 3,189,407
2025-01-06 $58.70 $58.77 $56.99 $57.44 $57.44 2,750,934
2025-01-03 $58.08 $58.22 $57.27 $57.80 $57.80 1,273,986
2025-01-02 $57.59 $57.91 $56.82 $57.55 $57.55 2,908,045
2024-12-31 $57.60 $57.79 $57.20 $57.45 $57.45 1,549,206
2024-12-30 $56.55 $57.66 $56.15 $57.35 $57.35 1,791,249
2024-12-27 $57.31 $57.76 $56.63 $57.19 $57.19 1,017,634
2024-12-26 $57.09 $57.94 $57.09 $57.86 $57.86 582,144
2024-12-24 $57.38 $57.54 $56.75 $57.49 $57.49 661,672
2024-12-23 $56.10 $57.07 $55.89 $57.06 $57.06 1,569,155
2024-12-20 $55.35 $57.09 $54.87 $56.09 $56.09 2,873,097
2024-12-19 $56.12 $56.41 $55.31 $55.49 $55.49 3,119,569
2024-12-18 $59.18 $59.70 $55.21 $55.46 $55.46 3,533,436
2024-12-17 $58.80 $59.11 $58.30 $59.01 $59.01 2,526,019
2024-12-16 $58.42 $59.29 $58.40 $59.15 $59.15 1,343,993
2024-12-13 $59.54 $59.66 $58.63 $58.68 $58.60 2,037,045
2024-12-12 $60.02 $60.08 $58.99 $59.25 $59.17 2,171,408
2024-12-11 $59.75 $60.53 $59.42 $60.05 $59.97 1,366,367
2024-12-10 $58.95 $59.65 $58.40 $59.15 $59.07 2,107,064
2024-12-09 $60.25 $60.79 $59.01 $59.15 $59.07 1,947,885
2024-12-06 $60.27 $60.52 $59.53 $59.81 $59.73 1,984,123
2024-12-05 $60.77 $61.08 $59.97 $60.03 $59.95 3,132,328
2024-12-04 $61.00 $61.36 $60.25 $60.70 $60.62 1,675,046
2024-12-03 $61.87 $62.44 $60.78 $61.02 $60.94 1,565,870
2024-12-02 $61.20 $62.12 $60.80 $61.51 $61.43 1,829,053
2024-11-29 $61.17 $61.77 $61.00 $61.39 $61.31 1,272,166
2024-11-27 $60.10 $61.63 $60.10 $61.37 $61.29 2,913,087
2024-11-26 $59.32 $60.23 $59.05 $60.08 $60.00 2,054,353
2024-11-25 $59.07 $59.99 $58.77 $59.70 $59.62 3,583,912
2024-11-22 $57.60 $58.99 $57.27 $58.27 $58.19 2,690,378
2024-11-21 $56.65 $57.78 $56.10 $57.53 $57.45 1,522,222
2024-11-20 $56.73 $56.84 $56.00 $56.38 $56.30 1,775,671
2024-11-19 $55.55 $56.94 $55.41 $56.78 $56.70 1,278,977
2024-11-18 $56.82 $56.89 $56.05 $56.11 $56.03 2,171,822
2024-11-15 $58.10 $58.18 $56.57 $56.79 $56.71 2,406,514
2024-11-14 $58.62 $60.20 $57.60 $57.80 $57.72 1,866,836
2024-11-13 $57.95 $58.43 $57.45 $57.61 $57.53 1,260,457
2024-11-12 $58.42 $58.85 $57.52 $57.91 $57.83 1,283,249
2024-11-11 $57.53 $59.23 $57.53 $58.77 $58.69 1,559,622
2024-11-08 $57.52 $57.52 $57.01 $57.09 $57.01 1,020,476
2024-11-07 $57.17 $57.78 $56.98 $57.52 $57.44 1,224,304
2024-11-06 $57.11 $57.42 $56.00 $56.98 $56.90 3,067,430
2024-11-05 $54.00 $55.80 $53.90 $55.75 $55.67 1,968,517
2024-11-04 $53.14 $54.51 $53.11 $53.86 $53.79 1,884,398
2024-11-01 $53.55 $54.03 $53.12 $53.14 $53.07 1,174,246
2024-10-31 $53.87 $53.87 $52.62 $53.00 $52.93 2,360,141
2024-10-30 $53.31 $54.52 $53.31 $54.04 $53.97 1,201,168
2024-10-29 $54.38 $54.50 $53.37 $53.65 $53.58 1,579,476
2024-10-28 $54.13 $54.74 $53.91 $54.68 $54.61 1,556,463
2024-10-25 $54.34 $54.62 $53.22 $53.50 $53.43 1,100,795
2024-10-24 $54.50 $54.93 $54.17 $54.28 $54.21 1,126,454
2024-10-23 $54.28 $54.62 $53.55 $54.05 $53.98 1,214,458
2024-10-22 $55.03 $55.25 $54.16 $54.32 $54.25 1,574,646
2024-10-21 $56.27 $56.83 $55.28 $55.39 $55.32 1,582,390
2024-10-18 $55.51 $56.68 $55.27 $56.39 $56.31 1,767,375
2024-10-17 $54.75 $55.48 $54.75 $55.33 $55.26 1,090,941
2024-10-16 $53.80 $54.99 $53.72 $54.71 $54.64 1,657,252
2024-10-15 $53.67 $54.09 $53.34 $53.48 $53.41 1,259,162
2024-10-14 $53.89 $54.19 $53.64 $53.87 $53.80 836,988
2024-10-11 $53.20 $54.43 $53.20 $53.56 $53.49 1,258,543
2024-10-10 $52.52 $53.23 $52.38 $53.03 $52.96 1,201,565
2024-10-09 $52.11 $53.06 $52.10 $52.90 $52.83 1,229,515
2024-10-08 $52.43 $52.95 $52.08 $52.40 $52.33 1,193,797
2024-10-07 $53.09 $53.09 $52.20 $52.55 $52.48 919,917
2024-10-04 $53.09 $53.62 $52.66 $53.10 $53.03 855,131
2024-10-03 $52.58 $52.96 $52.26 $52.59 $52.52 1,420,564
2024-10-02 $53.03 $53.33 $52.62 $52.95 $52.88 1,330,399
2024-10-01 $53.04 $53.43 $52.62 $53.08 $53.01 1,894,560
2024-09-30 $53.10 $53.41 $52.65 $53.15 $53.08 1,383,895
2024-09-27 $53.51 $53.90 $53.25 $53.39 $53.32 1,973,664
2024-09-26 $52.57 $54.29 $52.40 $53.42 $53.35 3,975,467
2024-09-25 $52.93 $52.96 $52.10 $52.27 $52.20 1,402,708
2024-09-24 $52.90 $53.20 $52.71 $52.80 $52.73 1,683,847
2024-09-23 $52.35 $52.71 $52.18 $52.54 $52.47 1,769,621
2024-09-20 $51.98 $52.48 $51.72 $52.18 $52.11 2,113,651
2024-09-19 $50.99 $52.30 $50.54 $52.20 $52.13 2,193,741
2024-09-18 $50.19 $51.03 $49.77 $49.95 $49.88 1,959,463
2024-09-17 $50.70 $50.81 $50.05 $50.32 $50.25 1,480,812
2024-09-16 $49.73 $50.46 $49.57 $50.41 $50.34 1,593,478
2024-09-13 $49.38 $49.78 $49.18 $49.37 $49.30 1,238,614
2024-09-12 $48.00 $48.99 $47.98 $48.96 $48.89 1,771,195
2024-09-11 $47.04 $48.14 $46.32 $48.09 $47.95 7,025,210
2024-09-10 $47.40 $47.40 $46.20 $47.24 $47.10 1,676,945
2024-09-09 $46.57 $47.68 $46.36 $47.17 $47.03 1,828,099
2024-09-06 $47.34 $47.69 $45.98 $46.13 $45.99 2,916,731
2024-09-05 $47.80 $48.20 $47.06 $47.16 $47.02 2,140,045
2024-09-04 $47.69 $48.55 $47.49 $47.50 $47.36 6,661,232
2024-09-03 $49.91 $50.01 $47.58 $47.92 $47.78 2,583,880
2024-08-30 $49.73 $50.46 $49.51 $50.28 $50.28 1,474,317
2024-08-29 $49.67 $50.34 $49.42 $49.69 $49.69 1,015,893
2024-08-28 $49.71 $50.11 $49.26 $49.47 $49.47 1,357,525
2024-08-27 $49.22 $50.17 $49.12 $49.80 $49.80 1,553,777
2024-08-26 $49.31 $49.66 $49.25 $49.38 $49.38 5,807,780
2024-08-23 $47.45 $49.21 $47.36 $49.11 $49.11 1,785,032
2024-08-22 $47.19 $47.44 $46.90 $47.11 $47.11 2,046,972
2024-08-21 $46.67 $47.08 $46.48 $47.05 $47.05 913,864
2024-08-20 $47.00 $47.36 $46.56 $46.69 $46.69 890,465
2024-08-19 $46.62 $47.20 $46.57 $46.95 $46.95 1,042,133
2024-08-16 $46.72 $46.72 $46.16 $46.57 $46.57 1,144,488
2024-08-15 $46.94 $47.18 $46.40 $46.50 $46.50 1,595,675
2024-08-14 $45.71 $46.38 $45.47 $46.32 $46.32 1,950,746
2024-08-13 $44.60 $45.64 $44.19 $45.53 $45.53 2,152,376
2024-08-12 $45.01 $45.23 $44.09 $44.16 $44.16 1,100,918
2024-08-09 $44.65 $45.04 $44.33 $44.92 $44.92 1,905,807
2024-08-08 $42.93 $44.58 $42.39 $44.44 $44.44 2,206,685
2024-08-07 $45.49 $45.54 $42.85 $42.91 $42.91 3,688,400
2024-08-06 $43.86 $44.90 $43.45 $44.67 $44.67 4,563,365
2024-08-05 $42.52 $44.54 $42.21 $43.77 $43.77 2,369,571
2024-08-02 $46.64 $46.88 $45.16 $45.36 $45.36 2,942,713
2024-08-01 $48.67 $48.83 $47.20 $47.58 $47.58 2,898,218
2024-07-31 $48.16 $49.44 $47.86 $48.75 $48.75 1,865,973
2024-07-30 $47.63 $48.18 $47.50 $47.85 $47.85 13,775,334
2024-07-29 $47.33 $47.62 $46.87 $47.52 $47.52 2,418,633
2024-07-26 $46.85 $47.43 $46.59 $47.26 $47.26 16,783,383
2024-07-25 $45.71 $46.97 $45.42 $46.32 $46.32 5,199,767
2024-07-24 $46.56 $46.92 $45.77 $45.85 $45.85 2,834,598
2024-07-23 $46.88 $47.57 $46.34 $47.05 $47.05 5,758,392
2024-07-22 $46.50 $46.98 $46.21 $46.89 $46.89 1,115,722
2024-07-19 $46.03 $46.47 $45.78 $46.06 $46.06 1,026,301
2024-07-18 $46.51 $47.08 $45.87 $46.19 $46.19 2,870,052
2024-07-17 $46.75 $47.08 $46.44 $46.72 $46.72 3,012,484
2024-07-16 $46.03 $47.43 $46.03 $47.41 $47.41 3,544,234
2024-07-15 $46.10 $46.29 $45.74 $46.09 $46.09 1,922,320
2024-07-12 $45.00 $46.14 $45.00 $46.01 $46.01 3,535,538
2024-07-11 $44.59 $44.99 $44.41 $44.96 $44.96 2,880,032
2024-07-10 $43.10 $44.13 $43.02 $44.09 $44.09 1,450,807
2024-07-09 $42.63 $43.10 $42.42 $42.99 $42.99 1,124,982
2024-07-08 $42.73 $42.91 $42.32 $42.72 $42.72 1,541,486
2024-07-05 $43.21 $43.33 $42.50 $42.54 $42.54 1,282,813
2024-07-03 $42.37 $43.10 $42.34 $43.05 $43.05 1,037,145
2024-07-02 $40.98 $42.16 $40.82 $42.06 $42.06 1,865,608
2024-07-01 $41.69 $41.95 $40.90 $40.93 $40.93 1,019,558
2024-06-28 $41.82 $42.08 $41.28 $41.54 $41.54 1,549,328
2024-06-27 $40.89 $41.82 $40.75 $41.56 $41.56 10,662,842
2024-06-26 $40.99 $41.12 $40.61 $40.85 $40.85 16,594,033
2024-06-25 $41.60 $41.60 $40.59 $41.34 $41.34 5,316,469
2024-06-24 $40.68 $41.55 $40.65 $41.41 $41.41 15,816,744
2024-06-21 $40.75 $40.75 $40.04 $40.57 $40.57 13,297,652
2024-06-20 $40.37 $41.01 $40.22 $40.81 $40.81 2,584,809
2024-06-18 $41.10 $41.38 $40.90 $41.35 $41.35 3,729,648
2024-06-17 $40.90 $41.11 $40.47 $41.06 $41.06 2,156,066
2024-06-14 $40.51 $40.97 $39.97 $40.95 $40.95 5,957,951
2024-06-13 $41.66 $41.67 $40.84 $41.01 $41.01 2,527,066
2024-06-12 $42.39 $42.56 $41.67 $41.91 $41.83 1,863,461
2024-06-11 $41.50 $41.50 $40.84 $41.12 $41.04 2,632,184
2024-06-10 $41.17 $41.73 $41.05 $41.64 $41.56 9,555,819
2024-06-07 $41.83 $41.87 $41.35 $41.52 $41.44 1,906,101
2024-06-06 $43.07 $43.15 $42.19 $42.31 $42.23 2,543,383
2024-06-05 $43.02 $43.18 $42.60 $43.11 $43.03 1,594,293
2024-06-04 $43.33 $43.66 $42.42 $42.60 $42.52 1,470,757
2024-06-03 $43.70 $43.74 $43.13 $43.69 $43.60 2,900,429
2024-05-31 $42.87 $43.51 $42.63 $43.49 $43.41 3,208,649
2024-05-30 $42.19 $42.95 $42.05 $42.66 $42.66 2,361,430
2024-05-29 $42.98 $43.00 $41.95 $42.00 $42.00 1,670,962
2024-05-28 $44.95 $44.95 $43.44 $43.55 $43.55 1,629,312
2024-05-24 $44.36 $44.88 $44.27 $44.78 $44.78 1,302,115
2024-05-23 $44.63 $44.85 $43.84 $44.20 $44.20 1,765,061
2024-05-22 $44.12 $44.68 $44.12 $44.35 $44.35 1,990,698
2024-05-21 $44.70 $45.00 $44.33 $44.58 $44.58 2,176,943
2024-05-20 $44.60 $44.93 $44.45 $44.81 $44.81 1,966,364
2024-05-17 $44.77 $44.77 $44.20 $44.49 $44.49 2,468,625
2024-05-16 $44.72 $44.91 $44.50 $44.64 $44.64 1,723,962
2024-05-15 $45.00 $45.11 $44.58 $44.85 $44.85 2,099,915
2024-05-14 $44.10 $44.69 $44.05 $44.65 $44.65 2,343,526
2024-05-13 $44.47 $44.47 $43.77 $44.00 $44.00 3,427,943
2024-05-10 $44.28 $44.50 $43.86 $44.23 $44.23 4,213,500
2024-05-09 $43.76 $44.25 $43.29 $44.25 $44.25 3,293,998
2024-05-08 $43.38 $44.09 $42.95 $43.99 $43.99 5,638,573
2024-05-07 $43.80 $43.99 $43.64 $43.73 $43.73 3,319,306
2024-05-06 $42.85 $43.72 $42.72 $43.68 $43.68 1,910,305
2024-05-03 $42.45 $42.92 $42.17 $42.63 $42.63 3,873,439
2024-05-02 $41.44 $41.68 $40.78 $41.65 $41.65 7,418,349
2024-05-01 $40.12 $41.46 $39.78 $40.97 $40.97 3,632,651
2024-04-30 $40.60 $40.89 $40.11 $40.12 $40.12 3,020,329
2024-04-29 $41.04 $41.28 $40.62 $41.04 $41.04 3,285,315
2024-04-26 $40.37 $40.98 $40.23 $40.96 $40.96 3,230,696
2024-04-25 $39.93 $40.36 $39.27 $40.23 $40.23 2,396,764
2024-04-24 $40.28 $40.62 $39.86 $40.53 $40.53 2,413,801
2024-04-23 $39.75 $40.50 $39.48 $40.37 $40.37 2,126,065
2024-04-22 $39.21 $39.76 $38.89 $39.61 $39.61 1,507,237
2024-04-19 $38.64 $39.06 $38.51 $38.99 $38.99 2,106,077
2024-04-18 $39.16 $39.16 $38.32 $38.58 $38.58 2,746,683
2024-04-17 $39.00 $39.25 $38.65 $39.01 $39.01 3,984,831
2024-04-16 $38.50 $38.92 $38.18 $38.72 $38.72 4,462,791
2024-04-15 $39.56 $39.94 $38.65 $38.99 $38.99 4,947,573
2024-04-12 $39.21 $39.65 $39.04 $39.30 $39.30 3,735,889
2024-04-11 $39.38 $39.78 $38.99 $39.72 $39.72 10,189,815
2024-04-10 $39.94 $40.25 $38.94 $39.18 $39.18 3,399,938
2024-04-09 $40.81 $41.13 $40.23 $41.11 $41.11 2,226,057
2024-04-08 $40.63 $40.79 $40.31 $40.53 $40.53 1,452,129
2024-04-05 $40.01 $40.63 $39.79 $40.32 $40.32 2,015,545
2024-04-04 $41.42 $41.46 $40.03 $40.10 $40.10 2,389,300
2024-04-03 $40.43 $41.10 $40.27 $40.74 $40.74 2,784,976
2024-04-02 $40.51 $40.92 $40.22 $40.46 $40.46 2,215,650
2024-04-01 $41.84 $41.88 $40.98 $41.19 $41.19 1,821,527
2024-03-28 $41.53 $41.99 $41.25 $41.87 $41.87 2,099,186
2024-03-27 $41.20 $41.58 $40.91 $41.58 $41.58 1,460,176
2024-03-26 $41.74 $41.90 $40.98 $41.01 $41.01 2,000,635
2024-03-25 $41.94 $42.16 $41.43 $41.45 $41.45 6,335,302
2024-03-22 $42.33 $42.43 $41.75 $41.78 $41.78 1,771,851
2024-03-21 $42.50 $43.17 $42.32 $42.33 $42.33 2,238,022
2024-03-20 $41.18 $42.37 $41.14 $42.13 $42.13 1,643,665
2024-03-19 $40.80 $41.41 $40.75 $41.15 $41.15 1,355,698
2024-03-18 $41.03 $41.12 $40.54 $40.98 $40.98 1,689,420
2024-03-15 $40.57 $41.26 $40.47 $41.00 $41.00 2,710,028
2024-03-14 $42.02 $42.04 $40.44 $41.10 $41.10 3,364,852
2024-03-13 $42.25 $42.54 $41.86 $42.02 $42.02 1,015,336
2024-03-12 $42.00 $42.33 $41.72 $42.09 $42.09 1,026,760
2024-03-11 $41.35 $42.27 $41.35 $42.07 $41.99 3,180,559
2024-03-08 $42.57 $42.64 $41.47 $41.67 $41.59 2,564,336
2024-03-07 $42.08 $42.40 $41.96 $42.23 $42.15 1,703,510
2024-03-06 $41.80 $42.49 $41.37 $41.61 $41.53 2,744,218
2024-03-05 $41.29 $41.58 $40.98 $41.25 $41.17 2,599,240
2024-03-04 $41.32 $41.78 $41.03 $41.34 $41.26 1,766,710
2024-03-01 $41.48 $42.26 $41.27 $41.54 $41.46 2,443,796
2024-02-29 $41.14 $41.35 $40.82 $41.27 $41.19 2,415,878
2024-02-28 $40.94 $41.14 $40.70 $40.90 $40.82 2,293,492
2024-02-27 $40.84 $41.38 $40.40 $41.23 $41.15 3,009,094
2024-02-26 $41.15 $41.62 $40.72 $40.76 $40.68 3,399,960
2024-02-23 $41.11 $41.53 $40.97 $41.25 $41.25 8,430,906
2024-02-22 $40.44 $41.20 $40.29 $41.11 $41.11 3,473,582
2024-02-21 $40.13 $40.45 $39.77 $39.95 $39.95 2,638,724
2024-02-20 $40.01 $40.66 $39.96 $40.41 $40.41 5,089,837
2024-02-16 $40.19 $40.86 $40.12 $40.35 $40.35 2,473,644
2024-02-15 $39.98 $40.59 $39.88 $40.53 $40.53 3,787,792
2024-02-14 $39.78 $40.10 $39.40 $39.65 $39.65 2,441,111
2024-02-13 $39.55 $39.89 $38.93 $39.09 $39.09 2,646,474
2024-02-12 $40.85 $41.60 $40.76 $40.96 $40.96 1,624,001
2024-02-09 $40.75 $40.90 $40.09 $40.84 $40.84 2,714,229
2024-02-08 $40.45 $40.72 $39.65 $40.53 $40.53 2,612,188
2024-02-07 $39.92 $40.03 $39.09 $39.75 $39.75 2,604,822
2024-02-06 $38.74 $39.69 $38.59 $39.65 $39.65 4,340,926
2024-02-05 $38.81 $38.81 $38.23 $38.55 $38.55 1,410,125
2024-02-02 $38.68 $39.29 $38.28 $39.17 $39.17 2,384,244
2024-02-01 $39.77 $40.06 $38.46 $39.21 $39.21 3,814,010
2024-01-31 $40.88 $41.04 $39.59 $39.68 $39.68 2,616,201
2024-01-30 $41.08 $41.23 $40.71 $40.96 $40.96 1,410,747
2024-01-29 $40.47 $41.08 $40.36 $41.06 $41.06 1,955,095
2024-01-26 $41.00 $41.18 $40.47 $40.62 $40.62 1,766,730
2024-01-25 $40.50 $40.93 $40.29 $40.91 $40.91 7,927,708
2024-01-24 $40.75 $40.96 $40.16 $40.22 $40.22 2,430,973
2024-01-23 $40.28 $40.72 $40.03 $40.23 $40.23 1,633,647
2024-01-22 $39.90 $40.56 $39.90 $40.19 $40.19 3,366,334
2024-01-19 $38.94 $39.83 $38.56 $39.80 $39.80 1,902,518
2024-01-18 $38.79 $39.07 $38.25 $38.77 $38.77 1,689,789
2024-01-17 $38.14 $38.53 $37.79 $38.49 $38.49 2,782,294
2024-01-16 $38.49 $38.96 $38.24 $38.94 $38.94 1,836,083
2024-01-12 $39.73 $40.06 $38.96 $39.18 $39.18 1,444,089
2024-01-11 $39.56 $39.85 $38.48 $39.22 $39.22 1,926,777
2024-01-10 $39.12 $40.02 $39.12 $39.73 $39.73 2,022,757
2024-01-09 $38.57 $39.32 $38.40 $39.14 $39.14 1,865,455
2024-01-08 $38.54 $38.98 $38.46 $38.93 $38.93 1,595,322
2024-01-05 $38.23 $39.18 $38.21 $38.52 $38.52 1,459,279
2024-01-04 $38.08 $38.71 $37.96 $38.52 $38.52 2,421,040
2024-01-03 $38.28 $38.46 $37.77 $38.17 $38.17 1,783,467
2024-01-02 $39.56 $39.70 $38.69 $38.85 $38.85 2,378,293
2023-12-29 $39.92 $40.22 $39.76 $40.12 $40.12 1,686,096
2023-12-28 $40.24 $40.82 $40.11 $40.22 $40.22 1,860,227
2023-12-27 $40.47 $41.05 $40.30 $40.74 $40.74 1,610,895
2023-12-26 $40.00 $40.53 $39.83 $40.46 $40.46 794,059
2023-12-22 $39.80 $40.40 $39.67 $40.05 $40.05 1,986,470
2023-12-21 $39.47 $40.00 $39.47 $39.88 $39.88 1,849,234
2023-12-20 $39.07 $39.82 $39.05 $39.07 $39.07 2,662,215
2023-12-19 $38.87 $39.38 $38.64 $39.34 $39.34 2,306,314
2023-12-18 $38.83 $38.91 $38.27 $38.43 $38.43 1,972,132
2023-12-15 $39.15 $39.46 $38.39 $38.49 $38.49 2,712,342
2023-12-14 $38.53 $40.06 $38.53 $39.15 $39.15 4,929,691
2023-12-13 $36.34 $38.24 $35.92 $38.23 $38.23 2,214,059
2023-12-12 $36.31 $36.35 $35.72 $36.31 $36.31 1,494,916
2023-12-11 $35.88 $36.30 $35.66 $36.27 $36.27 1,308,706
2023-12-08 $35.66 $36.17 $35.66 $35.91 $35.91 1,619,973
2023-12-07 $35.74 $35.97 $35.51 $35.84 $35.84 1,668,998
2023-12-06 $36.05 $36.35 $35.47 $35.67 $35.67 1,772,062
2023-12-05 $35.90 $36.12 $35.44 $35.54 $35.54 2,440,721
2023-12-04 $35.71 $36.33 $35.47 $36.16 $36.16 1,840,951
2023-12-01 $35.04 $36.20 $34.97 $36.16 $36.16 2,233,058
2023-11-30 $35.76 $35.80 $35.06 $35.27 $35.27 2,534,077
2023-11-29 $34.87 $35.83 $34.77 $35.59 $35.59 3,090,017
2023-11-28 $33.99 $34.86 $33.72 $34.78 $34.71 2,848,778
2023-11-27 $34.01 $34.17 $33.74 $34.02 $33.95 1,830,387
2023-11-24 $34.33 $34.45 $34.12 $34.32 $34.25 1,027,104
2023-11-22 $34.11 $34.42 $33.70 $34.32 $34.25 1,610,708
2023-11-21 $34.36 $34.66 $33.81 $33.94 $33.87 1,635,030
2023-11-20 $33.74 $34.63 $33.61 $34.60 $34.53 1,658,800
2023-11-17 $34.20 $34.36 $33.77 $33.87 $33.80 2,906,650
2023-11-16 $34.39 $34.52 $33.70 $34.07 $34.00 1,672,722
2023-11-15 $34.50 $34.72 $34.06 $34.46 $34.39 3,501,465
2023-11-14 $33.17 $34.44 $33.09 $34.42 $34.35 3,292,357
2023-11-13 $31.87 $32.46 $31.52 $32.19 $32.13 2,782,565
2023-11-10 $32.31 $32.49 $31.44 $32.06 $32.00 2,801,516
2023-11-09 $32.43 $33.19 $32.14 $32.20 $32.14 3,126,849
2023-11-08 $32.00 $32.34 $31.90 $32.18 $32.12 2,277,815
2023-11-07 $32.12 $32.48 $31.89 $32.00 $31.94 2,129,100
2023-11-06 $33.22 $33.53 $32.28 $32.37 $32.31 2,411,614
2023-11-03 $32.73 $33.72 $32.63 $33.24 $33.17 3,049,929
2023-11-02 $31.11 $32.22 $31.05 $32.12 $32.06 3,300,220
2023-11-01 $29.21 $30.59 $29.20 $30.53 $30.47 3,860,745
2023-10-31 $28.98 $29.22 $28.84 $29.15 $29.09 4,806,120
2023-10-30 $29.05 $30.06 $29.01 $29.14 $29.08 5,915,849
2023-10-27 $30.26 $30.26 $28.94 $29.15 $29.09 5,526,428
2023-10-26 $29.62 $30.25 $29.58 $29.89 $29.83 3,633,343
2023-10-25 $30.64 $30.64 $29.61 $29.81 $29.75 5,673,294
2023-10-24 $30.76 $31.30 $30.58 $30.95 $30.89 2,268,206
2023-10-23 $30.50 $31.06 $30.40 $30.74 $30.68 3,302,049
2023-10-20 $31.08 $31.26 $30.52 $30.71 $30.71 3,499,321
2023-10-19 $31.87 $31.99 $30.97 $31.21 $31.21 6,869,527
2023-10-18 $32.46 $32.80 $31.84 $32.04 $32.04 6,431,591
2023-10-17 $32.36 $33.26 $32.24 $33.09 $33.09 3,028,326
2023-10-16 $32.42 $33.05 $32.22 $32.81 $32.81 2,623,963
2023-10-13 $32.69 $32.69 $31.88 $32.17 $32.17 3,682,362
2023-10-12 $33.33 $33.44 $32.26 $32.51 $32.51 3,196,952
2023-10-11 $32.35 $33.39 $32.34 $33.31 $33.31 3,892,764
2023-10-10 $30.74 $32.26 $30.74 $32.22 $32.22 3,258,826
2023-10-09 $30.21 $30.68 $30.21 $30.62 $30.62 920,113
2023-10-06 $29.77 $30.71 $29.43 $30.55 $30.55 3,668,913
2023-10-05 $30.32 $30.53 $29.87 $29.97 $29.97 4,103,564
2023-10-04 $30.24 $30.49 $29.63 $30.30 $30.30 2,412,899
2023-10-03 $30.00 $30.16 $29.63 $30.13 $30.13 3,984,114
2023-10-02 $31.06 $31.12 $30.06 $30.14 $30.14 4,845,404
2023-09-29 $32.50 $32.50 $31.18 $31.27 $31.27 3,559,233
2023-09-28 $31.53 $32.12 $31.31 $32.08 $32.08 2,996,075
2023-09-27 $31.99 $32.24 $31.30 $31.45 $31.45 3,290,476
2023-09-26 $32.40 $32.51 $31.13 $31.91 $31.91 2,987,059
2023-09-25 $32.79 $32.91 $32.36 $32.76 $32.76 1,617,053
2023-09-22 $33.50 $33.70 $32.67 $32.83 $32.83 2,848,974
2023-09-21 $34.43 $34.79 $32.98 $33.04 $33.04 4,234,794
2023-09-20 $35.26 $35.42 $34.92 $34.92 $34.92 1,566,658
2023-09-19 $36.07 $36.18 $35.14 $35.14 $35.14 1,850,372
2023-09-18 $36.00 $36.22 $35.84 $35.91 $35.91 1,399,807
2023-09-15 $36.03 $36.17 $35.66 $36.02 $36.02 3,222,286
2023-09-14 $35.66 $36.22 $35.51 $36.10 $36.10 2,104,847
2023-09-13 $34.66 $35.36 $34.09 $35.21 $35.21 2,849,846
2023-09-12 $34.87 $35.00 $34.33 $34.58 $34.58 2,551,808
2023-09-11 $34.35 $35.02 $33.97 $34.85 $34.85 2,425,974
2023-09-08 $33.51 $34.29 $33.51 $34.17 $34.17 2,055,394
2023-09-07 $33.15 $33.80 $33.15 $33.61 $33.61 1,990,787
2023-09-06 $33.81 $34.02 $33.21 $33.54 $33.54 1,258,576
2023-09-05 $34.66 $34.70 $33.80 $33.83 $33.83 1,823,780
2023-09-01 $34.43 $34.88 $34.27 $34.68 $34.68 1,711,243
2023-08-31 $34.18 $34.35 $33.79 $34.11 $34.11 2,365,075
2023-08-30 $33.98 $34.33 $33.82 $34.10 $34.10 1,385,789
2023-08-29 $32.95 $34.00 $32.80 $33.99 $33.92 1,466,344
2023-08-28 $32.65 $33.10 $32.56 $32.93 $32.86 1,676,378
2023-08-25 $32.44 $32.74 $32.10 $32.48 $32.41 1,216,318
2023-08-24 $32.69 $32.99 $32.28 $32.42 $32.35 1,601,671
2023-08-23 $32.15 $32.68 $31.99 $32.62 $32.55 1,193,398
2023-08-22 $32.90 $32.90 $31.65 $32.08 $32.08 2,927,639
2023-08-21 $33.11 $33.20 $32.50 $32.77 $32.77 2,372,913
2023-08-18 $32.10 $33.26 $31.86 $33.08 $33.08 3,055,131
2023-08-17 $33.35 $33.50 $32.37 $32.52 $32.52 2,362,770
2023-08-16 $33.30 $33.50 $32.83 $33.29 $33.29 2,443,090
2023-08-15 $34.30 $34.30 $33.19 $33.53 $33.53 2,629,829
2023-08-14 $34.17 $34.68 $34.06 $34.34 $34.34 1,951,218
2023-08-11 $34.07 $34.60 $33.70 $34.35 $34.35 3,325,250
2023-08-10 $33.23 $34.81 $32.93 $34.55 $34.55 2,843,945
2023-08-09 $32.99 $33.29 $32.51 $32.91 $32.91 2,930,875
2023-08-08 $32.70 $33.23 $32.30 $33.20 $33.20 2,884,728
2023-08-07 $33.02 $33.43 $32.98 $33.21 $33.21 1,585,333
2023-08-04 $32.50 $33.46 $32.35 $33.02 $33.02 2,861,098
2023-08-03 $33.20 $33.26 $32.44 $32.48 $32.48 3,924,265
2023-08-02 $34.00 $34.10 $33.01 $33.41 $33.41 2,563,019
2023-08-01 $34.79 $34.81 $34.04 $34.39 $34.39 1,294,383
2023-07-31 $34.80 $35.29 $34.73 $34.90 $34.90 1,240,678
2023-07-28 $35.14 $35.35 $34.55 $34.72 $34.72 1,605,355
2023-07-27 $35.71 $35.73 $34.79 $34.81 $34.81 1,091,314
2023-07-26 $35.55 $35.69 $35.35 $35.41 $35.41 1,452,667
2023-07-25 $35.50 $35.71 $35.29 $35.68 $35.68 1,582,573
2023-07-24 $35.49 $35.98 $35.45 $35.51 $35.51 1,233,668
2023-07-21 $35.39 $35.58 $35.12 $35.48 $35.48 1,155,088
2023-07-20 $35.77 $35.80 $34.73 $35.35 $35.35 1,563,799
2023-07-19 $35.35 $35.94 $35.28 $35.79 $35.79 2,367,850
2023-07-18 $34.29 $35.23 $34.17 $35.05 $35.05 3,862,915
2023-07-17 $34.30 $34.31 $33.94 $34.21 $34.21 2,800,369
2023-07-14 $34.52 $34.93 $34.30 $34.36 $34.36 1,983,350
2023-07-13 $33.40 $34.74 $33.39 $34.57 $34.57 2,639,091
2023-07-12 $33.10 $33.37 $32.89 $33.05 $33.05 2,045,150
2023-07-11 $32.57 $32.63 $31.97 $32.40 $32.40 3,216,953
2023-07-10 $32.60 $32.95 $32.35 $32.41 $32.41 2,293,224
2023-07-07 $31.90 $32.82 $31.82 $32.60 $32.60 2,193,764
2023-07-06 $32.94 $32.96 $31.82 $31.85 $31.85 3,318,513
2023-07-05 $33.06 $33.45 $32.56 $33.34 $33.34 3,854,872
2023-07-03 $33.58 $33.73 $33.37 $33.44 $33.44 851,794
2023-06-30 $32.88 $33.76 $32.85 $33.65 $33.65 3,159,092
2023-06-29 $32.44 $32.67 $32.13 $32.60 $32.60 1,670,205
2023-06-28 $32.22 $32.45 $31.93 $32.41 $32.41 1,766,277
2023-06-27 $31.47 $32.35 $31.42 $32.24 $32.24 3,205,660
2023-06-26 $31.33 $31.64 $31.13 $31.48 $31.48 2,113,761
2023-06-23 $31.36 $31.55 $30.94 $31.33 $31.33 1,686,880
2023-06-22 $32.14 $32.29 $31.43 $31.78 $31.78 2,253,852
2023-06-21 $32.59 $32.70 $32.19 $32.43 $32.43 1,488,171
2023-06-20 $33.00 $33.19 $32.45 $32.78 $32.78 1,426,491
2023-06-16 $33.59 $33.78 $33.32 $33.54 $33.54 2,643,239
2023-06-15 $33.00 $33.48 $32.77 $33.45 $33.45 2,727,851
2023-06-14 $32.98 $33.41 $32.73 $33.08 $33.08 1,730,079
2023-06-13 $32.21 $32.70 $32.21 $32.70 $32.70 1,817,748
2023-06-12 $31.86 $32.19 $31.75 $32.01 $32.01 1,402,354
2023-06-09 $31.79 $32.13 $31.51 $31.62 $31.62 1,526,039
2023-06-08 $31.88 $31.90 $31.11 $31.61 $31.61 1,896,665
2023-06-07 $31.80 $31.96 $31.49 $31.90 $31.90 2,026,940
2023-06-06 $30.96 $31.78 $30.85 $31.73 $31.73 1,698,809
2023-06-05 $30.95 $31.47 $30.63 $30.97 $30.97 1,586,469
2023-06-02 $30.84 $31.12 $30.67 $31.01 $31.01 2,401,318
2023-06-01 $30.17 $30.68 $29.92 $30.51 $30.51 2,872,261
2023-05-31 $30.34 $30.40 $29.85 $30.04 $30.04 2,400,074
2023-05-30 $31.21 $31.39 $30.54 $30.62 $30.62 2,184,090
2023-05-26 $31.08 $31.55 $30.88 $31.49 $31.42 2,020,772
2023-05-25 $30.55 $31.13 $30.26 $30.92 $30.85 2,505,665
2023-05-24 $31.21 $31.41 $30.48 $30.62 $30.55 2,601,065
2023-05-23 $31.33 $31.96 $31.20 $31.41 $31.34 2,200,455
2023-05-22 $31.05 $31.60 $31.02 $31.30 $31.23 1,911,563
2023-05-19 $30.84 $31.00 $30.55 $30.82 $30.75 1,859,683
2023-05-18 $30.96 $31.16 $30.52 $30.76 $30.69 1,784,586
2023-05-17 $30.50 $31.13 $30.03 $31.06 $30.99 2,258,141
2023-05-16 $30.56 $30.60 $30.04 $30.24 $30.17 1,963,372
2023-05-15 $30.75 $30.88 $30.44 $30.57 $30.50 1,991,799
2023-05-12 $31.05 $31.12 $29.94 $30.35 $30.28 3,494,759
2023-05-11 $31.13 $31.41 $30.07 $31.20 $31.13 2,081,928
2023-05-10 $32.40 $32.45 $31.07 $31.15 $31.08 3,315,461
2023-05-09 $31.77 $32.26 $31.20 $32.19 $32.12 3,082,358
2023-05-08 $31.84 $31.99 $31.40 $31.86 $31.79 2,121,922
2023-05-05 $30.83 $31.43 $30.69 $31.37 $31.37 2,033,680
2023-05-04 $30.64 $30.83 $30.05 $30.25 $30.25 3,398,048
2023-05-03 $30.81 $31.55 $30.56 $30.87 $30.87 2,336,845
2023-05-02 $31.92 $31.96 $30.69 $30.79 $30.79 2,435,590
2023-05-01 $32.23 $32.45 $31.92 $32.18 $32.18 1,913,490
2023-04-28 $31.82 $32.48 $31.78 $32.46 $32.46 1,218,222
2023-04-27 $31.30 $32.03 $31.30 $31.98 $31.98 2,302,479
2023-04-26 $31.70 $31.89 $30.92 $30.97 $30.97 2,294,593
2023-04-25 $33.05 $33.15 $31.72 $31.76 $31.76 2,355,750
2023-04-24 $33.30 $33.46 $33.16 $33.38 $33.38 1,011,876
2023-04-21 $33.15 $33.41 $32.98 $33.29 $33.29 1,763,580
2023-04-20 $32.59 $33.32 $32.59 $33.23 $33.23 2,776,869
2023-04-19 $32.43 $33.25 $32.43 $33.15 $33.15 1,958,073
2023-04-18 $32.72 $33.02 $32.33 $32.86 $32.86 2,546,044
2023-04-17 $32.24 $32.76 $32.21 $32.76 $32.76 1,502,833
2023-04-14 $33.15 $33.15 $32.18 $32.50 $32.50 1,389,678
2023-04-13 $32.20 $32.92 $32.20 $32.90 $32.90 1,403,780
2023-04-12 $32.32 $32.42 $31.78 $32.06 $32.06 1,816,664
2023-04-11 $31.74 $32.05 $31.60 $31.92 $31.92 1,211,904
2023-04-10 $31.22 $31.53 $30.90 $31.53 $31.53 1,466,836
2023-04-06 $31.64 $31.86 $31.41 $31.54 $31.54 1,586,258
2023-04-05 $31.69 $31.80 $31.36 $31.58 $31.58 1,417,001
2023-04-04 $32.50 $32.52 $31.70 $31.84 $31.84 2,034,651
2023-04-03 $32.54 $32.57 $32.03 $32.32 $32.32 2,137,314
2023-03-31 $31.99 $32.64 $31.86 $32.59 $32.59 2,724,594
2023-03-30 $31.48 $31.76 $31.36 $31.63 $31.63 3,563,046
2023-03-29 $30.41 $31.26 $30.30 $31.19 $31.19 4,117,637
2023-03-28 $29.99 $30.20 $29.77 $30.03 $30.03 2,813,363
2023-03-27 $30.39 $30.47 $29.71 $29.93 $29.93 3,233,843
2023-03-24 $28.88 $30.01 $28.73 $29.97 $29.97 3,360,702
2023-03-23 $29.35 $29.98 $29.10 $29.27 $29.27 2,350,158
2023-03-22 $29.98 $30.20 $29.22 $29.22 $29.22 2,799,179
2023-03-21 $29.61 $30.14 $29.39 $29.83 $29.83 2,832,242
2023-03-20 $29.07 $29.56 $28.81 $29.09 $29.09 3,421,562
2023-03-17 $29.21 $29.29 $28.48 $28.62 $28.62 4,992,894
2023-03-16 $28.35 $29.59 $28.25 $29.41 $29.41 4,167,323
2023-03-15 $29.00 $29.45 $28.30 $28.79 $28.79 5,171,939
2023-03-14 $30.00 $30.31 $29.22 $29.49 $29.49 3,998,056
2023-03-13 $29.55 $29.89 $28.97 $29.04 $29.04 6,417,145
2023-03-10 $31.38 $31.60 $29.89 $29.99 $29.99 7,940,406
2023-03-09 $32.56 $32.91 $31.48 $31.55 $31.55 4,374,857
2023-03-08 $32.24 $32.61 $32.19 $32.43 $32.43 4,847,410
2023-03-07 $33.71 $34.15 $32.23 $32.29 $32.29 4,361,011
2023-03-06 $34.04 $34.31 $33.49 $33.53 $33.53 1,936,482
2023-03-03 $33.60 $34.10 $33.34 $34.06 $34.06 1,919,378
2023-03-02 $32.95 $33.29 $32.43 $33.27 $33.27 2,523,489
2023-03-01 $33.25 $33.74 $33.04 $33.14 $33.14 2,808,814
2023-02-28 $33.65 $33.69 $33.22 $33.25 $33.25 2,020,981
2023-02-27 $34.05 $34.26 $33.58 $33.66 $33.66 1,876,227
2023-02-24 $33.66 $33.82 $33.18 $33.76 $33.69 2,255,047
2023-02-23 $34.23 $34.55 $33.73 $34.12 $34.05 2,222,626
2023-02-22 $34.40 $34.65 $33.89 $34.13 $34.06 2,003,883
2023-02-21 $35.55 $35.84 $34.39 $34.48 $34.41 3,290,900
2023-02-17 $35.85 $36.13 $35.50 $35.82 $35.75 4,812,474
2023-02-16 $36.00 $36.38 $35.53 $36.01 $35.94 2,287,128
2023-02-15 $36.30 $36.59 $35.81 $36.48 $36.40 1,580,549
2023-02-14 $36.65 $37.15 $36.21 $36.54 $36.46 2,035,993
2023-02-13 $36.69 $36.87 $36.51 $36.72 $36.64 2,052,866
2023-02-10 $36.55 $36.78 $36.06 $36.32 $36.24 4,349,202
2023-02-09 $37.99 $38.48 $36.66 $36.69 $36.61 2,305,238
2023-02-08 $36.94 $37.26 $36.55 $36.78 $36.70 1,567,190
2023-02-07 $36.14 $36.98 $35.76 $36.85 $36.77 1,657,757
2023-02-06 $36.71 $36.99 $35.98 $36.24 $36.16 2,379,598
2023-02-03 $37.79 $38.02 $37.45 $37.70 $37.62 2,737,338
2023-02-02 $37.59 $38.34 $37.21 $38.17 $38.09 8,228,758
2023-02-01 $37.08 $37.28 $36.32 $37.05 $36.97 6,326,115
2023-01-31 $36.86 $37.52 $36.70 $37.20 $37.12 2,289,060
2023-01-30 $37.49 $37.71 $36.64 $36.68 $36.60 1,188,964
2023-01-27 $37.32 $37.95 $37.08 $37.71 $37.63 1,477,339
2023-01-26 $37.30 $37.50 $36.92 $37.42 $37.34 1,163,050
2023-01-25 $36.07 $37.00 $35.86 $36.92 $36.84 1,652,373
2023-01-24 $37.07 $37.07 $36.59 $36.70 $36.62 1,177,547
2023-01-23 $36.36 $37.10 $36.10 $36.97 $36.89 1,389,496
2023-01-20 $35.56 $36.28 $35.46 $36.27 $36.19 1,469,091
2023-01-19 $35.44 $35.92 $35.44 $35.64 $35.57 1,635,661
2023-01-18 $35.85 $36.41 $35.60 $35.61 $35.54 2,014,220
2023-01-17 $35.96 $36.12 $35.43 $35.65 $35.58 1,554,929
2023-01-13 $34.88 $35.72 $34.78 $35.58 $35.51 2,184,557
2023-01-12 $34.94 $35.55 $34.48 $35.15 $35.08 2,464,300
2023-01-11 $34.03 $34.69 $34.01 $34.59 $34.52 1,834,355
2023-01-10 $33.79 $33.93 $33.29 $33.67 $33.60 1,373,167
2023-01-09 $33.69 $34.44 $33.45 $33.84 $33.77 1,955,707
2023-01-06 $32.34 $33.39 $32.13 $33.27 $33.20 2,028,284
2023-01-05 $32.56 $32.76 $31.91 $32.10 $32.03 1,795,084
2023-01-04 $31.96 $32.96 $31.96 $32.90 $32.83 2,016,563
2023-01-03 $31.76 $32.12 $31.18 $31.56 $31.49 1,666,283
2022-12-30 $31.75 $32.07 $31.25 $31.46 $31.39 1,814,310
2022-12-29 $31.41 $32.19 $31.26 $32.04 $31.97 2,172,743
2022-12-28 $31.52 $31.92 $31.04 $31.07 $31.01 3,310,078
2022-12-27 $31.78 $31.85 $31.35 $31.50 $31.43 1,806,136
2022-12-23 $30.97 $31.89 $30.97 $31.72 $31.65 3,583,733
2022-12-22 $31.18 $31.27 $30.54 $31.06 $31.00 3,804,468
2022-12-21 $31.00 $31.68 $30.77 $31.44 $31.37 3,837,797
2022-12-20 $31.17 $31.33 $30.78 $30.87 $30.81 4,448,306
2022-12-19 $32.26 $32.46 $31.32 $31.39 $31.32 4,328,790
2022-12-16 $32.56 $33.08 $32.32 $32.40 $32.33 4,741,562
2022-12-15 $33.38 $33.55 $33.01 $33.11 $33.04 4,104,557
2022-12-14 $34.01 $34.44 $33.58 $33.58 $33.51 5,317,377
2022-12-13 $34.12 $34.97 $33.75 $33.85 $33.78 4,948,214
2022-12-12 $36.15 $36.35 $33.02 $33.64 $33.57 5,275,179
2022-12-09 $43.42 $43.67 $43.08 $43.15 $34.81 3,208,988
2022-12-08 $43.48 $44.13 $43.47 $43.61 $35.18 3,851,372
2022-12-07 $43.11 $43.93 $43.10 $43.30 $34.93 3,808,875
2022-12-06 $44.11 $44.19 $42.99 $43.35 $34.97 2,468,469
2022-12-05 $44.47 $44.99 $43.61 $44.15 $35.62 3,419,535
2022-12-02 $45.89 $46.11 $44.92 $45.13 $36.41 3,432,432
2022-12-01 $47.43 $47.53 $45.56 $46.73 $37.70 4,125,999
2022-11-30 $45.48 $47.52 $44.78 $47.15 $38.04 5,255,991
2022-11-29 $45.21 $45.21 $44.62 $44.97 $36.28 2,671,432
2022-11-28 $46.15 $46.37 $45.21 $45.33 $36.46 2,976,085
2022-11-25 $45.71 $46.82 $45.70 $46.56 $37.44 1,353,821
2022-11-23 $44.70 $45.72 $44.70 $45.70 $36.75 2,924,625
2022-11-22 $44.14 $44.78 $44.09 $44.70 $35.95 1,657,614
2022-11-21 $43.97 $44.60 $43.60 $44.07 $35.44 2,925,733
2022-11-18 $45.25 $45.44 $44.36 $44.72 $35.96 1,800,404
2022-11-17 $45.20 $45.53 $44.63 $44.94 $36.14 3,040,224
2022-11-16 $46.04 $46.20 $45.37 $45.82 $36.85 2,882,783
2022-11-15 $46.66 $46.97 $45.69 $46.38 $37.30 3,238,856
2022-11-14 $46.23 $46.45 $45.40 $45.63 $36.70 2,883,549
2022-11-11 $45.41 $47.38 $45.26 $46.80 $37.64 5,942,012
2022-11-10 $42.73 $46.15 $42.22 $44.71 $35.96 5,291,342
2022-11-09 $40.65 $41.34 $40.51 $40.54 $32.60 4,138,852
2022-11-08 $41.36 $42.16 $40.91 $41.27 $33.19 3,382,581
2022-11-07 $40.54 $41.33 $40.41 $41.22 $33.15 3,004,141
2022-11-04 $39.92 $40.92 $39.59 $40.45 $32.53 3,107,492
2022-11-03 $38.34 $39.14 $38.19 $38.87 $31.26 4,153,409
2022-11-02 $39.99 $40.86 $38.77 $38.80 $31.20 3,535,934
2022-11-01 $40.68 $40.99 $39.83 $40.02 $32.19 3,962,618
2022-10-31 $39.87 $40.11 $39.37 $39.61 $31.86 3,324,522
2022-10-28 $39.71 $40.27 $39.28 $40.19 $32.32 2,739,723
2022-10-27 $39.62 $40.83 $39.49 $39.78 $31.99 5,263,564
2022-10-26 $39.15 $40.28 $38.89 $39.46 $31.73 4,179,057
2022-10-25 $38.36 $39.51 $38.24 $39.24 $31.56 4,539,725
2022-10-24 $38.40 $38.51 $37.17 $38.10 $30.64 3,957,986
2022-10-21 $37.46 $38.26 $37.10 $38.25 $30.76 5,064,085
2022-10-20 $38.75 $39.25 $37.70 $37.75 $30.36 3,608,764
2022-10-19 $39.54 $39.68 $38.61 $38.75 $31.16 3,397,823
2022-10-18 $40.04 $40.40 $39.51 $39.93 $32.11 3,118,517
2022-10-17 $38.87 $39.64 $38.70 $39.06 $31.41 3,265,765
2022-10-14 $39.69 $39.94 $37.89 $37.90 $30.48 3,691,295
2022-10-13 $37.46 $39.51 $36.93 $39.11 $31.45 5,073,609
2022-10-12 $38.75 $38.92 $38.11 $38.43 $30.91 6,707,002
2022-10-11 $40.07 $40.20 $38.59 $38.83 $31.23 4,295,884
2022-10-10 $40.64 $40.79 $40.04 $40.04 $32.20 1,552,456
2022-10-07 $41.70 $41.82 $40.17 $40.42 $32.51 3,036,984
2022-10-06 $42.96 $43.11 $41.95 $42.11 $33.87 2,679,089
2022-10-05 $43.45 $43.72 $42.90 $43.40 $34.90 2,221,052
2022-10-04 $42.99 $44.33 $42.91 $44.32 $35.64 3,421,728
2022-10-03 $41.68 $42.64 $41.19 $42.18 $33.92 2,307,487
2022-09-30 $40.92 $42.10 $40.66 $40.89 $32.88 2,691,236
2022-09-29 $41.68 $41.81 $40.25 $40.72 $32.75 3,758,782
2022-09-28 $41.66 $42.53 $41.55 $42.29 $34.01 3,844,510
2022-09-27 $43.17 $43.46 $41.39 $41.50 $33.38 3,352,837
2022-09-26 $43.47 $43.97 $42.36 $42.67 $34.32 2,561,651
2022-09-23 $44.83 $44.88 $43.48 $43.81 $35.23 3,631,515
2022-09-22 $46.41 $46.66 $45.47 $45.56 $36.64 1,913,799
2022-09-21 $47.52 $47.84 $46.42 $46.44 $37.35 1,777,530
2022-09-20 $47.93 $48.11 $47.03 $47.42 $38.14 1,665,734
2022-09-19 $47.49 $48.44 $47.38 $48.38 $38.91 1,331,546
2022-09-16 $48.20 $48.34 $47.54 $48.03 $38.63 1,278,893
2022-09-15 $49.28 $50.04 $48.74 $48.80 $39.25 1,623,642
2022-09-14 $49.38 $50.19 $49.30 $49.73 $39.99 1,124,531
2022-09-13 $50.12 $50.33 $49.21 $49.39 $39.72 1,714,624
2022-09-12 $50.68 $51.45 $50.68 $51.33 $41.28 1,987,004
2022-09-09 $49.93 $50.42 $49.72 $50.30 $40.45 1,713,289
2022-09-08 $47.77 $49.46 $47.56 $49.43 $39.75 1,703,172
2022-09-07 $47.22 $48.28 $46.97 $48.21 $38.77 1,458,040
2022-09-06 $47.61 $47.81 $46.53 $47.24 $37.99 1,734,645
2022-09-02 $48.03 $48.56 $47.29 $47.57 $38.26 1,866,934
2022-09-01 $47.68 $47.86 $46.62 $47.48 $38.18 2,000,261
2022-08-31 $48.56 $49.14 $48.08 $48.11 $38.69 1,552,875
2022-08-30 $49.35 $49.71 $48.47 $48.60 $39.09 1,541,835
2022-08-29 $48.88 $49.52 $48.72 $49.23 $39.48 1,463,953
2022-08-26 $51.32 $51.47 $49.13 $49.18 $39.44 1,949,630
2022-08-25 $51.26 $51.70 $51.09 $51.52 $41.31 1,245,894
2022-08-24 $50.76 $51.53 $50.69 $51.03 $40.92 917,251
2022-08-23 $51.12 $51.60 $50.75 $51.09 $40.97 1,276,945
2022-08-22 $50.69 $51.17 $50.37 $51.02 $40.91 1,991,856
2022-08-19 $52.23 $52.23 $51.18 $51.65 $41.42 1,098,594
2022-08-18 $52.49 $52.78 $52.20 $52.46 $42.07 1,263,299
2022-08-17 $52.36 $52.88 $51.94 $52.49 $42.09 1,312,281
2022-08-16 $53.01 $53.29 $52.52 $53.07 $42.56 1,569,663
2022-08-15 $52.96 $53.57 $52.89 $53.16 $42.63 1,358,464
2022-08-12 $53.95 $53.98 $53.27 $53.72 $43.08 1,891,500
2022-08-11 $53.29 $54.08 $52.77 $53.56 $42.95 2,844,077
2022-08-10 $51.24 $53.13 $50.98 $52.97 $42.48 2,877,577
2022-08-09 $50.00 $50.30 $49.67 $50.20 $40.26 1,860,182
2022-08-08 $50.26 $50.88 $50.13 $50.24 $40.29 1,603,727
2022-08-05 $49.64 $49.93 $49.14 $49.85 $39.98 1,265,902
2022-08-04 $49.86 $50.27 $49.58 $50.27 $40.31 1,105,803
2022-08-03 $49.55 $49.92 $49.07 $49.73 $39.88 1,219,344
2022-08-02 $49.43 $49.49 $48.82 $48.98 $39.28 1,787,298
2022-08-01 $49.13 $49.89 $48.82 $49.60 $39.78 1,775,934
2022-07-29 $49.35 $50.10 $49.09 $49.65 $39.82 1,730,428
2022-07-28 $48.30 $49.45 $47.92 $49.26 $39.50 2,035,380
2022-07-27 $47.75 $48.77 $47.67 $48.37 $38.79 1,933,380
2022-07-26 $47.92 $48.07 $47.04 $47.35 $37.97 1,656,074
2022-07-25 $48.15 $48.37 $47.75 $48.26 $38.70 2,052,836
2022-07-22 $48.07 $48.56 $47.50 $48.00 $38.49 2,083,564
2022-07-21 $47.50 $48.07 $47.12 $48.04 $38.52 1,626,909
2022-07-20 $46.56 $47.83 $46.56 $47.56 $38.14 1,429,855
2022-07-19 $45.63 $47.10 $45.43 $46.84 $37.56 2,165,222
2022-07-18 $45.39 $45.76 $44.89 $44.97 $36.06 1,187,176
2022-07-15 $43.91 $44.77 $43.33 $44.75 $35.89 1,661,710
2022-07-14 $43.34 $43.59 $42.21 $43.23 $34.67 2,143,857
2022-07-13 $44.01 $44.55 $43.39 $44.15 $35.40 1,588,870
2022-07-12 $44.10 $45.32 $44.10 $44.88 $35.99 1,519,416
2022-07-11 $44.96 $45.12 $44.28 $44.46 $35.65 1,292,615
2022-07-08 $45.51 $45.84 $45.05 $45.44 $36.44 1,489,747
2022-07-07 $45.04 $45.92 $45.02 $45.84 $36.76 1,403,233
2022-07-06 $44.87 $45.07 $44.02 $44.60 $35.77 2,240,223
2022-07-05 $44.18 $44.92 $43.55 $44.87 $35.98 2,346,304
2022-07-01 $44.21 $45.12 $44.04 $45.02 $36.10 1,096,689
2022-06-30 $44.30 $44.80 $43.65 $44.47 $35.66 2,476,968
2022-06-29 $44.82 $45.19 $44.31 $44.69 $35.84 1,840,403
2022-06-28 $46.18 $46.47 $44.79 $45.07 $36.14 2,051,889
2022-06-27 $46.11 $46.11 $45.30 $45.73 $36.67 1,211,986
2022-06-24 $44.98 $45.82 $44.53 $45.65 $36.61 1,388,730
2022-06-23 $43.72 $44.43 $43.52 $44.37 $35.58 1,511,273
2022-06-22 $43.07 $44.02 $42.86 $43.51 $34.89 1,933,106
2022-06-21 $44.15 $44.51 $43.66 $43.81 $35.13 2,162,175
2022-06-17 $43.13 $44.05 $42.89 $43.37 $34.78 2,905,087
2022-06-16 $44.42 $44.70 $42.98 $43.18 $34.63 3,593,190
2022-06-15 $45.54 $46.47 $44.84 $45.72 $36.66 3,323,491
2022-06-14 $45.39 $45.40 $44.44 $44.92 $36.02 3,135,556
2022-06-13 $45.55 $45.85 $44.77 $45.23 $36.27 3,863,175
2022-06-10 $47.96 $48.10 $46.98 $47.19 $37.84 1,700,404
2022-06-09 $49.79 $49.98 $48.82 $48.82 $39.15 1,392,149
2022-06-08 $50.80 $50.92 $49.97 $50.17 $40.23 729,089
2022-06-07 $50.15 $51.11 $50.15 $50.98 $40.88 1,082,443
2022-06-06 $50.85 $51.47 $50.47 $50.70 $40.66 1,320,084
2022-06-03 $50.80 $50.94 $50.06 $50.24 $40.29 1,759,841
2022-06-02 $49.88 $51.39 $49.69 $51.37 $41.19 1,675,219
2022-06-01 $50.69 $51.17 $49.63 $49.98 $40.08 1,744,730
2022-05-31 $50.73 $51.48 $50.04 $50.60 $40.58 4,747,518
2022-05-27 $48.50 $50.39 $48.50 $50.34 $40.37 3,362,100
2022-05-26 $47.21 $48.71 $47.08 $48.27 $38.60 1,833,720
2022-05-25 $46.46 $47.20 $46.32 $47.03 $37.61 1,103,245
2022-05-24 $46.74 $46.98 $45.26 $46.84 $37.46 1,947,542
2022-05-23 $47.66 $47.78 $46.79 $47.03 $37.61 1,341,850
2022-05-20 $47.09 $47.31 $45.76 $47.09 $37.66 2,451,364
2022-05-19 $45.60 $46.87 $45.15 $46.30 $37.03 3,718,043
2022-05-18 $48.27 $48.36 $45.78 $45.89 $36.70 3,017,902
2022-05-17 $48.84 $49.41 $48.42 $48.92 $39.12 3,063,700
2022-05-16 $47.75 $48.45 $46.95 $47.78 $38.21 3,102,575
2022-05-13 $46.25 $48.02 $45.65 $47.71 $38.15 3,639,539
2022-05-12 $46.43 $46.43 $44.13 $45.43 $36.33 4,669,378
2022-05-11 $47.00 $48.29 $46.64 $46.83 $37.45 2,982,828
2022-05-10 $47.34 $47.91 $46.29 $47.16 $37.71 4,208,920
2022-05-09 $47.55 $48.10 $46.23 $46.31 $37.03 3,520,289
2022-05-06 $48.80 $48.93 $47.82 $48.44 $38.74 2,995,918
2022-05-05 $51.32 $51.50 $48.91 $49.21 $39.35 2,760,057
2022-05-04 $50.53 $51.95 $49.92 $51.91 $41.51 2,830,618
2022-05-03 $50.46 $51.00 $50.05 $50.55 $40.42 1,639,728
2022-05-02 $49.76 $50.27 $49.12 $50.20 $40.14 2,272,120
2022-04-29 $51.46 $51.85 $49.67 $49.86 $39.87 1,707,225
2022-04-28 $50.87 $51.89 $50.53 $51.64 $41.30 1,665,791
2022-04-27 $50.85 $51.45 $50.20 $50.32 $40.24 2,580,451
2022-04-26 $51.41 $51.50 $49.69 $49.74 $39.78 2,708,656
2022-04-25 $51.10 $52.16 $50.58 $51.89 $41.50 2,425,084
2022-04-22 $54.21 $54.21 $51.55 $51.64 $41.30 2,337,033
2022-04-21 $56.12 $56.59 $54.35 $54.41 $43.51 1,306,743
2022-04-20 $55.47 $55.75 $54.87 $55.55 $44.42 1,166,325
2022-04-19 $53.81 $55.17 $53.81 $54.83 $43.85 1,550,170
2022-04-18 $54.41 $54.56 $53.56 $53.78 $43.01 1,334,327
2022-04-14 $54.63 $55.28 $54.38 $54.63 $43.69 1,519,075
2022-04-13 $53.87 $54.69 $53.52 $54.47 $43.56 1,388,312
2022-04-12 $54.61 $55.10 $53.76 $53.85 $43.06 1,363,970
2022-04-11 $55.72 $55.94 $54.51 $54.58 $43.65 1,764,728
2022-04-08 $56.31 $56.76 $55.85 $56.14 $44.89 1,102,763
2022-04-07 $57.02 $57.12 $55.94 $56.32 $45.04 2,395,653
2022-04-06 $57.76 $57.94 $57.02 $57.38 $45.89 2,082,524
2022-04-05 $58.61 $59.16 $58.01 $58.19 $46.53 2,646,782
2022-04-04 $57.49 $58.64 $57.33 $58.62 $46.88 1,431,258
2022-04-01 $57.12 $57.25 $56.53 $57.15 $45.70 1,521,378
2022-03-31 $57.52 $58.25 $56.57 $56.57 $45.24 2,002,204
2022-03-30 $57.86 $58.35 $57.39 $57.61 $46.07 1,062,597
2022-03-29 $58.09 $58.41 $57.78 $58.28 $46.61 1,267,122
2022-03-28 $56.64 $57.24 $56.21 $57.18 $45.73 1,106,772
2022-03-25 $56.61 $56.90 $56.02 $56.86 $45.47 1,414,160
2022-03-24 $55.77 $56.52 $55.40 $56.36 $45.07 1,745,921
2022-03-23 $56.49 $56.60 $55.45 $55.47 $44.36 1,364,566
2022-03-22 $56.61 $56.92 $56.29 $56.65 $45.30 1,304,462
2022-03-21 $55.71 $56.19 $55.19 $56.03 $44.81 1,188,919
2022-03-18 $55.29 $57.78 $54.70 $55.91 $44.71 1,693,227
2022-03-17 $54.52 $55.49 $54.31 $55.47 $44.36 1,781,955
2022-03-16 $53.39 $54.95 $53.02 $54.57 $43.64 2,426,240
2022-03-15 $52.48 $52.88 $51.96 $52.79 $42.22 2,199,997
2022-03-14 $53.39 $54.01 $51.83 $52.13 $41.69 1,763,954
2022-03-11 $54.11 $54.65 $53.45 $53.50 $42.78 2,127,825
2022-03-10 $53.45 $54.08 $53.09 $53.92 $43.12 1,209,049
2022-03-09 $53.48 $54.44 $53.06 $54.26 $43.39 2,194,705
2022-03-08 $52.74 $53.53 $51.78 $52.20 $41.74 1,736,115
2022-03-07 $53.72 $54.27 $52.25 $52.29 $41.82 3,423,151
2022-03-04 $53.24 $54.03 $52.78 $54.00 $43.18 1,709,968
2022-03-03 $54.89 $55.02 $53.60 $53.92 $43.12 1,354,177
2022-03-02 $53.68 $54.98 $53.67 $54.77 $43.80 1,792,184
2022-03-01 $54.51 $54.68 $52.62 $53.38 $42.69 2,072,682
2022-02-28 $53.76 $54.75 $53.43 $54.64 $43.70 2,700,977
2022-02-25 $53.39 $54.86 $52.77 $54.82 $43.84 2,137,638
2022-02-24 $50.20 $53.38 $50.05 $53.30 $42.52 2,585,723
2022-02-23 $54.02 $54.21 $52.24 $52.32 $41.73 1,682,155
2022-02-22 $53.14 $53.95 $52.66 $53.39 $42.59 2,449,210
2022-02-18 $54.78 $55.04 $53.00 $53.20 $42.44 4,445,831
2022-02-17 $56.00 $56.09 $54.52 $54.58 $43.54 2,163,086
2022-02-16 $56.39 $56.69 $55.79 $56.44 $45.02 1,978,717
2022-02-15 $57.59 $57.86 $56.29 $56.50 $45.07 2,537,511
2022-02-14 $58.07 $58.07 $56.29 $56.66 $45.20 3,320,881
2022-02-11 $59.99 $60.20 $57.98 $58.05 $46.30 3,779,694
2022-02-10 $59.70 $62.47 $59.52 $59.72 $47.64 7,268,824
2022-02-09 $56.75 $57.57 $56.72 $56.90 $45.39 3,893,859
2022-02-08 $55.59 $56.31 $55.01 $56.11 $44.76 1,904,073
2022-02-07 $54.75 $56.32 $54.75 $55.78 $44.49 2,030,586
2022-02-04 $54.15 $55.27 $54.15 $54.65 $43.59 3,880,306
2022-02-03 $55.23 $55.29 $54.39 $54.40 $43.39 2,508,285
2022-02-02 $56.01 $56.10 $55.22 $55.85 $44.55 1,601,225
2022-02-01 $55.20 $55.64 $54.43 $55.56 $44.32 1,963,461
2022-01-31 $52.90 $55.23 $52.83 $55.10 $43.95 2,710,633
2022-01-28 $52.18 $53.22 $51.85 $53.18 $42.42 2,340,034
2022-01-27 $53.26 $53.44 $52.14 $52.28 $41.70 3,517,619
2022-01-26 $54.38 $55.07 $52.47 $52.73 $42.06 3,758,842
2022-01-25 $52.59 $54.52 $52.33 $53.85 $42.95 2,690,648
2022-01-24 $52.03 $53.71 $50.87 $53.62 $42.77 2,975,959
2022-01-21 $54.54 $54.54 $53.30 $53.39 $42.59 2,346,665
2022-01-20 $55.41 $56.44 $54.69 $54.87 $43.77 1,674,056
2022-01-19 $56.01 $56.01 $54.63 $54.99 $43.86 2,063,141
2022-01-18 $56.63 $56.76 $55.27 $55.56 $44.32 2,730,613
2022-01-14 $57.57 $57.92 $56.51 $57.09 $45.54 1,929,590
2022-01-13 $59.06 $59.58 $58.11 $58.31 $46.51 1,821,498
2022-01-12 $59.05 $59.91 $58.68 $58.96 $47.03 2,521,354
2022-01-11 $56.75 $58.69 $56.54 $58.66 $46.79 1,222,821
2022-01-10 $56.92 $57.22 $55.98 $56.68 $45.21 1,325,356
2022-01-07 $57.60 $57.97 $56.88 $57.37 $45.76 1,222,666
2022-01-06 $57.75 $57.87 $56.87 $57.55 $45.91 3,896,073
2022-01-05 $60.73 $60.87 $57.76 $57.78 $46.09 2,425,145
2022-01-04 $60.00 $61.06 $59.96 $60.52 $48.27 2,089,563
2022-01-03 $60.38 $60.99 $59.63 $59.95 $47.82 1,074,375
2021-12-31 $60.53 $60.59 $59.71 $60.38 $48.16 1,407,597
2021-12-30 $60.95 $61.43 $60.48 $60.53 $48.28 932,479
2021-12-29 $61.02 $61.47 $60.59 $60.92 $48.59 1,286,393
2021-12-28 $60.80 $61.20 $60.64 $60.84 $48.53 810,022
2021-12-27 $59.93 $60.84 $59.69 $60.81 $48.51 712,093
2021-12-23 $58.99 $60.07 $58.80 $59.94 $47.81 1,241,959
2021-12-22 $57.84 $58.79 $57.57 $58.79 $46.89 1,178,059
2021-12-21 $57.21 $58.30 $57.15 $57.86 $46.15 1,402,061
2021-12-20 $56.37 $57.01 $55.83 $56.58 $45.13 1,185,314
2021-12-17 $57.67 $58.12 $56.70 $57.32 $45.72 1,387,080
2021-12-16 $59.10 $59.47 $58.25 $58.31 $46.51 1,787,090
2021-12-15 $57.64 $59.32 $57.22 $59.03 $47.09 1,866,416
2021-12-14 $57.33 $58.25 $57.31 $57.62 $45.96 2,131,973
2021-12-13 $58.11 $58.31 $57.68 $58.04 $46.30 1,536,240
2021-12-10 $58.26 $58.51 $57.83 $58.38 $46.57 1,047,312
2021-12-09 $58.05 $58.43 $57.60 $57.89 $46.18 941,792
2021-12-08 $58.94 $59.29 $58.25 $58.38 $46.57 1,065,925
2021-12-07 $58.60 $59.32 $58.44 $58.92 $47.00 1,491,353
2021-12-06 $56.42 $57.73 $56.02 $57.29 $45.70 1,851,506
2021-12-03 $57.26 $57.72 $54.85 $55.50 $44.27 2,524,222
2021-12-02 $55.60 $57.41 $55.52 $57.11 $45.55 1,605,556
2021-12-01 $56.90 $57.26 $55.40 $55.40 $44.19 3,064,018
2021-11-30 $57.58 $57.73 $55.88 $56.17 $44.80 2,694,881
2021-11-29 $58.06 $58.79 $57.60 $57.92 $46.20 1,785,399
2021-11-26 $57.49 $57.82 $56.80 $57.55 $45.80 1,156,029
2021-11-24 $58.11 $59.18 $58.01 $59.12 $47.05 1,107,479
2021-11-23 $58.74 $58.98 $57.67 $58.47 $46.53 1,669,259
2021-11-22 $59.81 $60.34 $58.77 $58.85 $46.84 1,226,885
2021-11-19 $59.01 $59.61 $58.45 $59.60 $47.43 1,536,743
2021-11-18 $59.39 $59.95 $58.93 $59.37 $47.25 984,848
2021-11-17 $59.44 $59.83 $58.92 $59.36 $47.24 1,929,574
2021-11-16 $59.24 $59.78 $59.24 $59.47 $47.33 1,484,858
2021-11-15 $60.55 $61.21 $59.12 $59.22 $47.13 1,854,783
2021-11-12 $59.01 $61.49 $59.01 $60.36 $48.04 2,813,041
2021-11-11 $61.18 $61.18 $58.76 $58.94 $46.91 1,920,495
2021-11-10 $60.97 $60.97 $60.27 $60.40 $48.07 1,551,529
2021-11-09 $61.48 $61.95 $60.91 $61.43 $48.89 1,356,037
2021-11-08 $61.97 $62.20 $61.32 $61.49 $48.94 1,052,377
2021-11-05 $61.06 $61.93 $61.04 $61.58 $49.01 1,505,530
2021-11-04 $60.42 $60.95 $60.06 $60.56 $48.20 1,051,832
2021-11-03 $60.44 $60.78 $59.76 $60.70 $48.31 1,526,252
2021-11-02 $60.30 $61.30 $60.02 $60.39 $48.06 1,944,160
2021-11-01 $60.62 $60.90 $60.08 $60.29 $47.98 1,872,558
2021-10-29 $61.42 $61.95 $60.32 $60.39 $48.06 2,802,539
2021-10-28 $60.84 $61.94 $60.84 $61.85 $49.22 1,864,951
2021-10-27 $61.00 $61.50 $60.65 $60.68 $48.29 2,680,607
2021-10-26 $61.91 $61.97 $61.10 $61.26 $48.75 1,556,248
2021-10-25 $60.95 $61.61 $60.56 $61.50 $48.95 1,536,709
2021-10-22 $60.60 $61.08 $60.22 $61.01 $48.56 1,317,208
2021-10-21 $59.69 $60.45 $59.48 $60.38 $48.05 1,565,189
2021-10-20 $58.75 $59.86 $58.53 $59.69 $47.51 1,849,578
2021-10-19 $58.97 $59.00 $58.41 $58.66 $46.69 1,548,006
2021-10-18 $58.45 $58.61 $58.12 $58.56 $46.61 808,875
2021-10-15 $58.68 $58.87 $58.44 $58.73 $46.74 1,469,748
2021-10-14 $57.02 $58.14 $57.02 $58.09 $46.23 1,679,789
2021-10-13 $56.67 $56.87 $56.05 $56.77 $45.18 1,092,913
2021-10-12 $56.22 $56.65 $56.06 $56.40 $44.89 1,376,417
2021-10-11 $56.24 $56.58 $56.06 $56.22 $44.74 1,150,928
2021-10-08 $55.81 $56.41 $55.43 $56.30 $44.81 1,592,804
2021-10-07 $54.93 $56.35 $54.93 $55.80 $44.41 1,815,974
2021-10-06 $53.52 $54.53 $53.39 $54.34 $43.25 1,639,211
2021-10-05 $54.00 $54.63 $53.74 $54.24 $43.17 1,292,105
2021-10-04 $54.48 $54.57 $53.24 $53.79 $42.81 1,909,909
2021-10-01 $53.85 $54.88 $53.27 $54.62 $43.47 2,313,757
2021-09-30 $53.58 $54.29 $53.27 $53.51 $42.59 3,657,541
2021-09-29 $54.13 $54.22 $53.16 $53.34 $42.45 2,854,183
2021-09-28 $55.00 $55.00 $53.83 $53.94 $42.93 3,993,373
2021-09-27 $55.98 $56.10 $55.30 $55.57 $44.23 2,294,114
2021-09-24 $55.77 $56.13 $55.27 $55.99 $44.56 1,534,077
2021-09-23 $56.00 $56.61 $55.94 $56.19 $44.72 3,608,218
2021-09-22 $54.95 $55.93 $54.61 $55.61 $44.26 3,022,839
2021-09-21 $52.95 $54.90 $52.84 $54.45 $43.34 4,085,178
2021-09-20 $52.98 $53.04 $51.70 $52.35 $41.66 2,629,777
2021-09-17 $54.86 $55.16 $53.73 $53.96 $42.95 3,340,423
2021-09-16 $55.41 $55.81 $54.74 $55.17 $43.91 1,252,984
2021-09-15 $55.28 $55.73 $54.83 $55.54 $44.20 1,690,500
2021-09-14 $55.91 $56.01 $55.15 $55.20 $43.93 1,439,950
2021-09-13 $55.49 $55.90 $55.34 $55.79 $44.40 2,091,587
2021-09-10 $56.35 $56.39 $55.09 $55.09 $43.84 1,514,817
2021-09-09 $55.92 $56.71 $55.63 $55.91 $44.50 2,404,053
2021-09-08 $56.11 $56.34 $55.68 $55.91 $44.50 1,441,351
2021-09-07 $56.52 $56.86 $56.30 $56.36 $44.86 1,551,117
2021-09-03 $57.06 $57.06 $56.41 $56.87 $45.26 1,354,120
2021-09-02 $56.72 $57.06 $56.65 $56.94 $45.32 1,436,968
2021-09-01 $56.03 $56.86 $55.54 $56.52 $44.98 1,982,693
2021-08-31 $56.26 $56.62 $55.54 $55.55 $44.21 3,252,577
2021-08-30 $57.20 $57.25 $56.34 $56.37 $44.86 3,714,827
2021-08-27 $56.38 $57.14 $56.36 $56.96 $45.23 1,887,429
2021-08-26 $56.45 $56.69 $56.25 $56.33 $44.73 1,445,788
2021-08-25 $55.86 $56.55 $55.69 $56.39 $44.78 1,910,621
2021-08-24 $56.01 $56.27 $55.40 $55.74 $44.26 2,226,305
2021-08-23 $56.01 $56.55 $55.95 $56.00 $44.47 2,502,705
2021-08-20 $54.58 $55.71 $54.27 $55.68 $44.21 2,379,501
2021-08-19 $55.00 $55.04 $54.44 $54.60 $43.35 1,973,499
2021-08-18 $55.54 $56.34 $55.30 $55.74 $44.26 3,040,282
2021-08-17 $56.30 $56.32 $54.80 $55.25 $43.87 6,489,852
2021-08-16 $56.50 $56.95 $56.37 $56.67 $45.00 3,437,379
2021-08-13 $56.86 $57.17 $56.35 $56.68 $45.01 2,590,868
2021-08-12 $57.32 $57.51 $54.59 $56.55 $44.90 5,575,552
2021-08-11 $57.31 $57.70 $56.98 $57.38 $45.56 3,634,077
2021-08-10 $57.14 $57.83 $57.14 $57.28 $45.48 2,482,124
2021-08-09 $57.00 $57.11 $56.37 $57.05 $45.30 4,255,261
2021-08-06 $56.00 $56.98 $55.90 $56.71 $45.03 4,669,505
2021-08-05 $55.28 $55.87 $55.21 $55.83 $44.33 2,091,600
2021-08-04 $54.26 $55.89 $54.19 $55.13 $43.78 4,612,580
2021-08-03 $53.84 $54.53 $53.67 $54.44 $43.23 3,708,107
2021-08-02 $54.44 $54.77 $53.87 $54.10 $42.96 3,353,541
2021-07-30 $54.22 $54.90 $53.83 $53.99 $42.87 4,562,314
2021-07-29 $53.93 $54.80 $53.43 $54.60 $43.35 3,713,649
2021-07-28 $52.20 $53.71 $51.89 $53.57 $42.54 4,121,957
2021-07-27 $50.40 $52.39 $50.32 $52.15 $41.41 4,262,329
2021-07-26 $51.00 $51.16 $50.56 $50.69 $40.25 6,243,059
2021-07-23 $51.92 $52.30 $50.97 $51.20 $40.65 9,968,696
2021-07-22 $50.97 $51.70 $50.71 $51.43 $40.84 5,619,532
2021-07-21 $49.69 $51.15 $49.61 $50.97 $40.47 2,754,124
2021-07-20 $47.89 $49.27 $47.65 $49.18 $39.05 4,359,744
2021-07-19 $48.71 $48.80 $47.33 $47.88 $38.02 7,859,547
2021-07-16 $50.58 $50.63 $49.50 $49.57 $39.36 3,874,145
2021-07-15 $50.38 $50.61 $50.10 $50.43 $40.04 3,231,449
2021-07-14 $50.67 $50.92 $50.44 $50.65 $40.22 3,031,272
2021-07-13 $50.76 $50.90 $50.08 $50.49 $40.09 5,124,903
2021-07-12 $51.13 $51.23 $50.75 $51.02 $40.51 2,349,916
2021-07-09 $50.82 $51.30 $50.49 $51.26 $40.70 2,401,482
2021-07-08 $50.03 $50.49 $49.25 $50.31 $39.95 4,683,978
2021-07-07 $51.14 $51.14 $50.57 $50.90 $40.42 3,064,376
2021-07-06 $51.22 $51.22 $50.54 $51.05 $40.54 3,765,670
2021-07-02 $51.71 $52.00 $51.00 $51.33 $40.76 3,084,904
2021-07-01 $51.05 $51.80 $51.05 $51.67 $41.03 1,818,637
2021-06-30 $52.22 $52.43 $50.88 $50.98 $40.48 4,015,111
2021-06-29 $52.05 $52.46 $51.52 $52.45 $41.65 4,046,765
2021-06-28 $51.76 $52.53 $51.40 $51.98 $41.27 4,089,833
2021-06-25 $51.85 $52.21 $51.44 $52.20 $41.45 4,512,467
2021-06-24 $50.60 $51.83 $50.43 $51.68 $41.04 3,440,263
2021-06-23 $50.56 $50.56 $49.73 $50.20 $39.86 2,849,096
2021-06-22 $49.73 $50.47 $49.52 $50.31 $39.95 3,625,528
2021-06-21 $49.19 $49.82 $48.95 $49.71 $39.47 2,658,242
2021-06-18 $48.97 $49.33 $48.47 $48.88 $38.81 5,771,056
2021-06-17 $50.25 $50.32 $49.24 $49.27 $39.12 3,996,072
2021-06-16 $50.14 $50.97 $50.07 $50.15 $39.82 6,545,416
2021-06-15 $49.56 $50.39 $49.53 $50.09 $39.77 2,852,043
2021-06-14 $49.59 $49.73 $49.36 $49.59 $39.38 2,170,816
2021-06-11 $49.88 $50.05 $49.53 $49.63 $39.41 1,969,573
2021-06-10 $49.90 $49.97 $49.29 $49.88 $39.61 2,470,287
2021-06-09 $50.03 $50.13 $49.51 $49.55 $39.34 1,974,952
2021-06-08 $50.21 $50.36 $49.95 $50.03 $39.73 2,693,186
2021-06-07 $50.17 $50.47 $49.98 $50.13 $39.81 2,010,451
2021-06-04 $50.38 $50.44 $49.86 $50.06 $39.75 1,984,854
2021-06-03 $49.60 $50.21 $49.33 $50.00 $39.70 2,516,951
2021-06-02 $50.38 $50.41 $49.71 $49.97 $39.68 2,283,775
2021-06-01 $50.68 $50.75 $50.07 $50.18 $39.84 3,402,629
2021-05-28 $50.35 $50.51 $49.96 $50.34 $39.97 2,571,027
2021-05-27 $49.94 $50.40 $49.70 $50.17 $39.84 4,217,633
2021-05-26 $49.38 $49.88 $49.04 $49.70 $39.24 2,739,148
2021-05-25 $49.41 $50.02 $49.22 $49.34 $38.95 3,882,242
2021-05-24 $48.86 $49.40 $48.82 $49.36 $38.97 1,907,633
2021-05-21 $49.28 $49.42 $48.43 $48.89 $38.60 2,623,469
2021-05-20 $49.09 $49.64 $48.94 $49.11 $38.77 3,048,863
2021-05-19 $48.30 $48.93 $47.62 $48.83 $38.55 3,577,603
2021-05-18 $48.75 $49.86 $48.67 $49.00 $38.69 3,578,587
2021-05-17 $48.20 $49.06 $47.79 $48.75 $38.49 2,985,595
2021-05-14 $46.00 $48.52 $45.89 $48.38 $38.20 5,276,924
2021-05-13 $45.56 $46.09 $45.05 $45.53 $35.95 3,120,010
2021-05-12 $45.50 $46.01 $44.74 $44.74 $35.32 3,112,152
2021-05-11 $45.45 $45.90 $44.93 $45.81 $36.17 2,841,491
2021-05-10 $46.65 $47.02 $46.02 $46.05 $36.36 2,107,323
2021-05-07 $45.61 $46.73 $45.56 $46.44 $36.66 2,699,205
2021-05-06 $45.54 $45.75 $45.14 $45.74 $36.11 1,743,656
2021-05-05 $45.73 $46.06 $45.27 $45.44 $35.87 4,343,849
2021-05-04 $45.54 $45.67 $44.67 $45.26 $35.73 2,387,527
2021-05-03 $45.80 $46.00 $45.62 $45.73 $36.10 1,621,694
2021-04-30 $45.86 $45.92 $45.49 $45.58 $35.99 2,131,524
2021-04-29 $45.97 $46.42 $45.65 $46.03 $36.34 1,780,196
2021-04-28 $45.56 $45.93 $45.33 $45.70 $36.08 4,041,989
2021-04-27 $45.43 $45.62 $45.10 $45.43 $35.87 1,530,211
2021-04-26 $45.63 $45.73 $45.18 $45.41 $35.85 1,510,269
2021-04-23 $45.14 $45.38 $44.92 $45.33 $35.79 1,943,832
2021-04-22 $45.12 $45.52 $44.76 $45.02 $35.54 2,188,079
2021-04-21 $44.20 $45.16 $44.00 $45.15 $35.65 2,168,040
2021-04-20 $45.63 $45.76 $43.96 $44.21 $34.90 3,490,361
2021-04-19 $46.24 $46.69 $45.63 $45.79 $36.15 2,109,326
2021-04-16 $46.20 $46.59 $45.85 $46.11 $36.40 2,266,061
2021-04-15 $45.63 $46.27 $45.55 $46.26 $36.52 2,390,406
2021-04-14 $45.50 $46.07 $45.25 $45.39 $35.84 3,625,687
2021-04-13 $46.00 $46.00 $45.41 $45.51 $35.93 2,213,161
2021-04-12 $45.47 $46.21 $45.37 $45.96 $36.29 2,141,818
2021-04-09 $45.27 $45.55 $44.91 $45.53 $35.95 2,654,239
2021-04-08 $45.32 $45.41 $45.00 $45.26 $35.73 1,792,635
2021-04-07 $45.05 $45.39 $44.88 $45.24 $35.72 2,248,094
2021-04-06 $45.30 $45.47 $44.86 $45.03 $35.55 3,175,933
2021-04-05 $45.25 $45.69 $44.97 $45.40 $35.84 2,765,166
2021-04-01 $44.69 $44.86 $43.96 $44.75 $35.33 6,050,502
2021-03-31 $45.24 $45.24 $44.36 $44.50 $35.13 4,683,291
2021-03-30 $45.54 $45.69 $45.13 $45.35 $35.80 2,067,878
2021-03-29 $45.22 $45.81 $44.85 $45.62 $36.02 1,816,597
2021-03-26 $45.45 $45.88 $45.08 $45.67 $36.06 1,719,900
2021-03-25 $44.74 $45.61 $44.52 $45.40 $35.84 2,688,196
2021-03-24 $44.93 $45.67 $44.93 $44.99 $35.52 2,019,693
2021-03-23 $44.93 $45.32 $44.74 $44.80 $35.37 3,853,780
2021-03-22 $45.15 $45.71 $44.85 $45.29 $35.76 2,239,793
2021-03-19 $44.95 $45.46 $44.69 $45.15 $35.65 2,183,598
2021-03-18 $45.58 $45.78 $44.87 $45.05 $35.57 4,360,750
2021-03-17 $43.77 $45.66 $43.55 $45.63 $36.02 4,504,580
2021-03-16 $43.48 $43.91 $43.23 $43.75 $34.54 2,833,566
2021-03-15 $43.54 $43.77 $43.00 $43.52 $34.36 2,876,284
2021-03-12 $43.25 $43.56 $42.98 $43.55 $34.38 2,661,779
2021-03-11 $42.75 $43.38 $42.64 $43.20 $34.11 1,996,096
2021-03-10 $42.57 $42.83 $42.16 $42.62 $33.65 2,063,429
2021-03-09 $42.07 $43.07 $42.07 $42.30 $33.40 2,696,964
2021-03-08 $41.80 $42.25 $41.45 $41.84 $33.03 2,717,665
2021-03-05 $41.11 $41.80 $40.71 $41.61 $32.85 3,482,138
2021-03-04 $41.20 $41.77 $40.30 $40.85 $32.25 5,837,044
2021-03-03 $41.87 $42.12 $41.27 $41.30 $32.61 2,846,683
2021-03-02 $41.38 $42.16 $41.26 $42.01 $33.17 5,054,989
2021-03-01 $41.14 $41.56 $41.00 $41.29 $32.60 3,348,822
2021-02-26 $41.79 $41.87 $40.35 $40.35 $31.86 3,826,530
2021-02-25 $44.20 $44.24 $41.59 $41.60 $32.84 4,728,582
2021-02-24 $43.20 $44.23 $42.77 $44.21 $34.79 3,175,663
2021-02-23 $43.56 $43.67 $42.77 $43.20 $34.00 3,528,891
2021-02-22 $43.11 $43.51 $42.87 $43.42 $34.17 2,168,125
2021-02-19 $43.73 $44.10 $43.40 $43.45 $34.20 2,345,531
2021-02-18 $43.50 $44.01 $43.25 $43.81 $34.48 2,890,355
2021-02-17 $43.50 $44.12 $43.25 $43.97 $34.61 3,125,467
2021-02-16 $43.25 $43.77 $42.95 $43.69 $34.39 4,270,736
2021-02-12 $42.41 $43.51 $42.35 $42.95 $33.80 3,679,193
2021-02-11 $42.37 $42.98 $41.77 $42.57 $33.50 3,719,125
2021-02-10 $41.77 $41.78 $40.86 $41.02 $32.28 3,231,562
2021-02-09 $41.03 $41.59 $40.67 $41.41 $32.59 2,668,964
2021-02-08 $41.05 $41.46 $40.66 $41.22 $32.44 4,065,871
2021-02-05 $40.99 $41.48 $40.81 $40.91 $32.20 3,308,018
2021-02-04 $40.30 $41.37 $40.30 $40.81 $32.12 3,465,214
2021-02-03 $39.41 $40.28 $39.18 $40.20 $31.64 3,985,884
2021-02-02 $39.45 $39.97 $39.39 $39.59 $31.16 2,695,726
2021-02-01 $39.15 $39.59 $38.94 $39.11 $30.78 4,328,027
2021-01-29 $39.30 $39.50 $38.38 $38.84 $30.57 7,355,680
2021-01-28 $38.48 $39.85 $38.36 $39.75 $31.28 4,762,405
2021-01-27 $38.75 $38.76 $38.02 $38.41 $30.23 5,714,618
2021-01-26 $38.80 $39.30 $38.49 $39.20 $30.85 2,503,281
2021-01-25 $38.35 $38.83 $38.07 $38.54 $30.33 2,705,941
2021-01-22 $38.53 $38.65 $38.10 $38.45 $30.26 2,956,812
2021-01-21 $39.20 $39.37 $38.73 $38.81 $30.54 2,084,860
2021-01-20 $38.58 $39.38 $38.18 $39.25 $30.89 3,628,130
2021-01-19 $39.10 $39.24 $38.28 $38.28 $30.13 4,663,413
2021-01-15 $38.36 $38.95 $37.92 $38.74 $30.49 3,905,568
2021-01-14 $38.26 $38.68 $38.10 $38.67 $30.43 3,879,249
2021-01-13 $38.81 $38.82 $38.19 $38.19 $30.06 3,935,548
2021-01-12 $38.51 $38.94 $38.08 $38.72 $30.47 2,148,276
2021-01-11 $38.69 $38.99 $38.34 $38.51 $30.31 2,930,777
2021-01-08 $39.25 $39.32 $38.53 $39.22 $30.87 3,629,438
2021-01-07 $39.91 $39.97 $38.69 $38.98 $30.68 3,543,147
2021-01-06 $39.47 $39.90 $38.94 $39.64 $31.20 7,454,025
2021-01-05 $39.58 $39.93 $38.87 $39.02 $30.71 4,789,201
2021-01-04 $41.04 $41.63 $38.96 $39.45 $31.05 6,889,206
2020-12-31 $41.24 $41.79 $41.14 $41.27 $32.48 2,162,768
2020-12-30 $41.49 $41.94 $41.32 $41.36 $32.55 1,121,433
2020-12-29 $41.34 $41.63 $40.86 $41.29 $32.50 1,546,548
2020-12-28 $41.28 $41.56 $40.79 $40.98 $32.25 1,280,338
2020-12-24 $40.50 $41.01 $40.48 $40.91 $32.20 1,073,239
2020-12-23 $40.09 $40.47 $39.73 $40.28 $31.70 1,344,432
2020-12-22 $39.66 $39.84 $39.22 $39.56 $31.14 1,344,736
2020-12-21 $39.32 $39.88 $38.83 $39.68 $31.23 2,586,497
2020-12-18 $40.77 $40.94 $39.81 $40.25 $31.68 3,002,696
2020-12-17 $40.92 $41.12 $40.39 $40.87 $32.17 2,078,664
2020-12-16 $41.23 $41.37 $40.55 $40.58 $31.94 1,350,658
2020-12-15 $40.98 $41.29 $40.53 $41.23 $32.45 1,610,329
2020-12-14 $41.90 $42.11 $40.57 $40.61 $31.96 1,776,026
2020-12-11 $41.97 $41.98 $41.45 $41.66 $32.79 2,320,912
2020-12-10 $41.25 $42.55 $41.02 $42.44 $33.40 2,713,618
2020-12-09 $42.00 $42.00 $40.95 $41.50 $32.66 2,079,325
2020-12-08 $41.55 $41.94 $41.47 $41.79 $32.89 1,503,907
2020-12-07 $42.32 $42.40 $41.72 $41.82 $32.91 2,119,828
2020-12-04 $41.49 $42.60 $41.41 $42.54 $33.48 3,197,228
2020-12-03 $41.07 $41.45 $40.72 $41.22 $32.44 3,800,761
2020-12-02 $40.56 $41.07 $40.35 $40.92 $32.21 4,102,458
2020-12-01 $41.18 $41.25 $40.53 $40.55 $31.91 3,232,188
2020-11-30 $40.98 $41.16 $40.17 $40.49 $31.87 3,620,273
2020-11-27 $40.93 $41.52 $40.71 $41.12 $32.36 1,439,153
2020-11-25 $42.68 $42.69 $41.32 $41.56 $32.61 3,353,849
2020-11-24 $41.79 $43.14 $41.40 $43.04 $33.78 4,461,162
2020-11-23 $40.75 $41.12 $40.29 $41.00 $32.17 2,725,123
2020-11-20 $40.67 $40.75 $39.95 $40.26 $31.59 2,367,976
2020-11-19 $40.34 $40.86 $39.96 $40.82 $32.03 2,342,967
2020-11-18 $41.00 $41.71 $40.83 $40.84 $32.05 4,352,367
2020-11-17 $39.27 $40.98 $39.27 $40.61 $31.87 6,051,825
2020-11-16 $37.99 $39.77 $37.86 $39.76 $31.20 5,060,395
2020-11-13 $36.48 $37.31 $36.48 $37.18 $29.18 3,445,262
2020-11-12 $37.82 $37.96 $35.81 $36.01 $28.26 4,580,048
2020-11-11 $37.91 $38.33 $37.43 $37.70 $29.59 7,649,844
2020-11-10 $36.00 $37.57 $35.82 $37.41 $29.36 7,209,290
2020-11-09 $35.88 $37.49 $35.57 $35.80 $28.09 8,706,294
2020-11-06 $33.77 $34.12 $32.98 $33.10 $25.98 4,822,234
2020-11-05 $32.79 $33.78 $32.75 $33.61 $26.38 4,076,845
2020-11-04 $32.04 $32.36 $31.40 $32.03 $25.14 3,942,951
2020-11-03 $30.67 $32.13 $30.64 $31.95 $25.07 3,542,189
2020-11-02 $30.28 $30.35 $29.72 $30.03 $23.57 3,651,716
2020-10-30 $30.00 $30.02 $29.09 $29.78 $23.37 5,321,974
2020-10-29 $30.32 $30.43 $29.86 $30.16 $23.67 5,475,480
2020-10-28 $31.16 $31.27 $30.27 $30.29 $23.77 4,314,668
2020-10-27 $32.53 $32.67 $31.84 $31.85 $24.99 2,875,041
2020-10-26 $33.68 $33.71 $32.41 $32.61 $25.59 3,710,826
2020-10-23 $34.25 $34.25 $33.61 $33.91 $26.61 1,867,204
2020-10-22 $33.56 $33.92 $33.43 $33.89 $26.60 2,217,699
2020-10-21 $33.60 $33.89 $33.33 $33.58 $26.35 2,074,256
2020-10-20 $34.01 $34.09 $33.55 $33.71 $26.45 2,640,683
2020-10-19 $34.53 $34.63 $33.60 $33.69 $26.44 3,090,670
2020-10-16 $33.89 $34.00 $33.54 $33.74 $26.48 2,359,394
2020-10-15 $33.35 $33.80 $33.28 $33.76 $26.49 2,919,371
2020-10-14 $34.51 $34.58 $33.98 $34.00 $26.68 1,955,825
2020-10-13 $35.06 $35.15 $34.11 $34.39 $26.99 1,715,076
2020-10-12 $35.13 $35.38 $35.05 $35.15 $27.58 1,364,855
2020-10-09 $35.75 $35.81 $35.14 $35.18 $27.61 1,942,410
2020-10-08 $35.44 $35.83 $35.17 $35.54 $27.89 3,087,607
2020-10-07 $34.32 $35.19 $34.23 $35.07 $27.52 2,909,498
2020-10-06 $34.13 $34.79 $33.82 $33.88 $26.59 2,642,817
2020-10-05 $34.18 $34.39 $33.79 $34.18 $26.82 2,208,585
2020-10-02 $33.25 $33.90 $33.14 $33.84 $26.56 1,685,080
2020-10-01 $33.35 $33.87 $33.01 $33.73 $26.47 3,031,539
2020-09-30 $33.02 $33.40 $32.91 $33.06 $25.94 2,706,553
2020-09-29 $33.27 $33.45 $32.66 $32.91 $25.83 2,968,328
2020-09-28 $33.18 $33.88 $33.03 $33.46 $26.26 2,369,734
2020-09-25 $31.73 $32.65 $31.58 $32.49 $25.50 2,685,575
2020-09-24 $31.74 $32.12 $31.30 $31.76 $24.92 2,563,188
2020-09-23 $33.24 $33.28 $31.90 $31.93 $25.06 1,988,874
2020-09-22 $32.53 $33.07 $32.50 $32.83 $25.76 1,647,930
2020-09-21 $32.62 $32.76 $31.97 $32.53 $25.53 2,250,281
2020-09-18 $33.60 $33.98 $33.25 $33.46 $26.26 1,656,818
2020-09-17 $33.57 $33.85 $33.42 $33.66 $26.41 2,170,053
2020-09-16 $33.40 $34.37 $33.40 $33.96 $26.65 2,446,422
2020-09-15 $33.36 $33.76 $33.25 $33.36 $26.18 3,688,036
2020-09-14 $33.25 $33.48 $33.03 $33.12 $25.99 2,532,026
2020-09-11 $32.50 $33.05 $32.50 $33.02 $25.91 2,182,894
2020-09-10 $32.95 $33.02 $32.30 $32.49 $25.50 3,080,742
2020-09-09 $32.76 $33.16 $32.67 $32.92 $25.83 1,639,329
2020-09-08 $32.91 $33.00 $32.38 $32.45 $25.47 2,085,824
2020-09-04 $34.25 $34.35 $32.89 $33.27 $26.11 2,681,354
2020-09-03 $34.68 $34.92 $33.51 $33.81 $26.53 2,113,028
2020-09-02 $34.10 $34.86 $34.00 $34.67 $27.21 1,934,215
2020-09-01 $33.63 $34.09 $33.19 $33.95 $26.64 1,683,295
2020-08-31 $34.75 $34.82 $33.72 $33.74 $26.48 2,308,318
2020-08-28 $34.82 $34.93 $34.41 $34.84 $27.34 2,122,200
2020-08-27 $34.40 $34.91 $34.27 $34.71 $27.02 2,538,128
2020-08-26 $33.70 $34.41 $33.50 $34.31 $26.71 2,716,502
2020-08-25 $34.20 $34.34 $33.52 $33.68 $26.22 1,454,817
2020-08-24 $33.99 $34.32 $33.86 $34.11 $26.56 1,834,271
2020-08-21 $33.35 $33.86 $33.22 $33.85 $26.35 1,547,958
2020-08-20 $33.50 $33.95 $33.48 $33.54 $26.11 1,553,723
2020-08-19 $33.88 $34.02 $33.62 $33.78 $26.30 1,831,666
2020-08-18 $34.47 $34.54 $33.51 $33.65 $26.20 3,368,451
2020-08-17 $34.19 $34.94 $33.98 $34.39 $26.77 3,403,353
2020-08-14 $33.15 $34.36 $32.53 $33.64 $26.19 4,957,914
2020-08-13 $33.50 $33.67 $33.00 $33.26 $25.89 4,305,481
2020-08-12 $34.28 $34.92 $33.78 $33.85 $26.35 2,937,114
2020-08-11 $33.39 $35.15 $33.26 $33.85 $26.35 2,508,544
2020-08-10 $32.45 $33.07 $32.31 $32.93 $25.64 2,553,822
2020-08-07 $32.30 $32.57 $32.15 $32.32 $25.16 2,469,733
2020-08-06 $32.93 $33.00 $32.23 $32.47 $25.28 2,025,881
2020-08-05 $32.19 $32.62 $32.04 $32.49 $25.29 1,663,499
2020-08-04 $31.77 $32.33 $31.71 $32.01 $24.92 2,713,035
2020-08-03 $32.45 $32.47 $31.31 $31.79 $24.75 5,284,132
2020-07-31 $33.44 $33.53 $31.89 $32.33 $25.17 4,826,055
2020-07-30 $33.22 $33.54 $32.84 $33.54 $26.11 2,498,524
2020-07-29 $34.09 $34.09 $33.40 $33.92 $26.41 2,039,537
2020-07-28 $33.67 $34.10 $33.57 $34.06 $26.52 1,704,628
2020-07-27 $33.32 $33.85 $33.07 $33.71 $26.24 2,307,254
2020-07-24 $33.85 $33.85 $33.31 $33.50 $26.08 1,264,998
2020-07-23 $34.52 $34.57 $33.74 $33.90 $26.39 1,717,358
2020-07-22 $34.66 $34.92 $34.33 $34.54 $26.89 1,303,753
2020-07-21 $34.95 $35.07 $34.60 $34.82 $27.11 1,557,084
2020-07-20 $34.45 $34.59 $34.09 $34.30 $26.70 1,096,581
2020-07-17 $34.58 $34.77 $34.27 $34.57 $26.91 1,100,134
2020-07-16 $34.66 $34.92 $34.28 $34.39 $26.77 2,487,222
2020-07-15 $34.52 $35.13 $34.46 $34.86 $27.14 1,975,366
2020-07-14 $32.99 $34.15 $32.85 $34.10 $26.55 2,403,122
2020-07-13 $33.00 $33.49 $32.78 $33.13 $25.79 2,251,176
2020-07-10 $32.37 $32.85 $32.02 $32.83 $25.56 1,528,299
2020-07-09 $32.99 $33.14 $31.65 $32.45 $25.26 1,805,925
2020-07-08 $32.25 $32.98 $32.21 $32.96 $25.66 1,844,960
2020-07-07 $32.99 $33.09 $32.21 $32.24 $25.10 1,935,630
2020-07-06 $33.33 $33.59 $32.96 $33.34 $25.96 1,557,814
2020-07-02 $33.02 $33.69 $32.62 $32.74 $25.49 2,302,310
2020-07-01 $33.09 $33.45 $32.37 $32.50 $25.30 1,631,302
2020-06-30 $32.48 $33.04 $32.38 $32.90 $25.61 1,645,863
2020-06-29 $32.62 $32.87 $32.06 $32.63 $25.40 3,303,945
2020-06-26 $33.28 $33.54 $32.41 $32.51 $25.31 2,694,046
2020-06-25 $32.48 $33.68 $32.26 $33.64 $26.19 2,417,550
2020-06-24 $33.59 $33.61 $32.04 $32.79 $25.53 3,075,283
2020-06-23 $35.00 $35.08 $33.85 $33.97 $26.45 2,415,384
2020-06-22 $34.01 $34.40 $33.67 $34.38 $26.77 1,682,067
2020-06-19 $34.75 $34.89 $33.90 $34.06 $26.52 3,361,312
2020-06-18 $34.09 $34.64 $34.09 $34.30 $26.70 2,362,730
2020-06-17 $34.67 $34.97 $34.43 $34.63 $26.96 2,617,469
2020-06-16 $35.04 $35.64 $34.26 $34.52 $26.88 4,107,135
2020-06-15 $33.16 $34.30 $32.73 $33.92 $26.41 2,493,523
2020-06-12 $34.64 $34.92 $33.59 $34.14 $26.58 3,012,257
2020-06-11 $35.03 $35.53 $33.21 $33.35 $25.96 4,288,916
2020-06-10 $37.08 $37.27 $36.18 $36.75 $28.61 2,823,477
2020-06-09 $36.98 $37.42 $36.60 $37.27 $29.02 2,605,785
2020-06-08 $37.10 $37.73 $36.56 $37.71 $29.36 3,705,581
2020-06-05 $35.70 $36.71 $35.64 $36.26 $28.23 3,323,343
2020-06-04 $34.82 $35.23 $34.36 $34.51 $26.87 1,977,745
2020-06-03 $33.26 $35.22 $33.18 $34.94 $27.20 2,546,642
2020-06-02 $31.94 $33.00 $31.94 $32.87 $25.59 2,842,058
2020-06-01 $31.52 $32.18 $31.42 $31.71 $24.69 2,516,338
2020-05-29 $31.62 $31.99 $31.00 $31.36 $24.41 2,444,551
2020-05-28 $32.22 $32.24 $31.68 $31.76 $24.73 4,483,716
2020-05-27 $32.70 $32.86 $31.49 $32.16 $24.94 2,346,765
2020-05-26 $31.44 $32.35 $31.33 $32.09 $24.89 3,043,924
2020-05-22 $30.00 $30.48 $29.75 $30.30 $23.50 2,869,425
2020-05-21 $29.90 $30.58 $29.82 $30.04 $23.30 3,235,395
2020-05-20 $30.30 $30.40 $29.47 $29.87 $23.17 3,991,742
2020-05-19 $30.78 $30.96 $29.91 $29.91 $23.20 3,151,671
2020-05-18 $30.80 $31.18 $30.27 $30.81 $23.90 3,645,343
2020-05-15 $30.15 $30.62 $29.76 $29.95 $23.23 2,812,230
2020-05-14 $30.30 $30.81 $29.66 $30.64 $23.76 4,944,751
2020-05-13 $32.44 $32.57 $30.90 $31.00 $24.04 3,807,448
2020-05-12 $33.73 $33.89 $32.50 $32.50 $25.21 2,524,781
2020-05-11 $33.00 $33.91 $32.61 $33.67 $26.11 2,236,800
2020-05-08 $33.78 $33.78 $33.01 $33.40 $25.91 2,224,875
2020-05-07 $33.00 $33.80 $32.80 $33.22 $25.77 2,117,569
2020-05-06 $33.42 $33.56 $32.32 $32.37 $25.11 3,021,533
2020-05-05 $33.62 $33.84 $33.06 $33.12 $25.69 1,726,725
2020-05-04 $32.33 $33.30 $32.23 $33.14 $25.70 2,580,570
2020-05-01 $33.17 $33.22 $32.40 $32.83 $25.46 2,170,917
2020-04-30 $34.74 $34.89 $33.69 $33.82 $26.23 3,620,621
2020-04-29 $33.92 $35.41 $33.69 $35.23 $27.32 3,679,649
2020-04-28 $33.50 $33.87 $32.91 $32.94 $25.55 3,773,232
2020-04-27 $32.26 $32.82 $32.03 $32.74 $25.39 2,831,386
2020-04-24 $32.00 $32.32 $31.59 $31.87 $24.72 2,786,536
2020-04-23 $32.17 $32.34 $31.71 $31.83 $24.69 3,273,484
2020-04-22 $32.49 $32.64 $31.91 $32.00 $24.82 2,669,632
2020-04-21 $32.22 $32.71 $31.79 $31.87 $24.72 1,866,242
2020-04-20 $33.03 $33.71 $32.76 $33.02 $25.61 2,533,665
2020-04-17 $34.07 $34.33 $33.06 $33.78 $26.20 2,573,072
2020-04-16 $33.39 $33.41 $32.50 $32.67 $25.34 1,929,956
2020-04-15 $33.00 $33.85 $32.63 $33.18 $25.73 2,290,366
2020-04-14 $34.46 $34.66 $33.53 $34.23 $26.55 3,404,963
2020-04-13 $34.98 $34.99 $33.20 $33.78 $26.20 2,441,685
2020-04-09 $34.69 $35.92 $34.28 $35.07 $27.20 3,529,306
2020-04-08 $32.48 $34.36 $32.00 $34.09 $26.44 3,936,549
2020-04-07 $33.50 $33.96 $31.54 $31.75 $24.63 3,748,113
2020-04-06 $30.10 $31.65 $30.10 $31.50 $24.43 3,564,171
2020-04-03 $29.11 $29.75 $28.19 $28.94 $22.45 4,656,283
2020-04-02 $27.93 $29.66 $27.25 $28.96 $22.46 3,350,476
2020-04-01 $42.57 $43.00 $41.45 $41.62 $21.52 3,954,610
2020-03-31 $43.77 $44.91 $43.28 $44.25 $22.88 4,237,104
2020-03-30 $42.06 $44.25 $40.92 $44.12 $22.81 7,031,827
2020-03-27 $41.60 $43.97 $40.37 $42.27 $21.86 6,493,361
2020-03-26 $43.90 $45.68 $43.05 $43.68 $22.59 12,211,752
2020-03-25 $39.00 $44.92 $39.00 $42.53 $21.99 12,437,199
2020-03-24 $37.13 $39.37 $35.29 $38.35 $19.83 11,214,924
2020-03-23 $38.40 $38.55 $32.36 $33.08 $17.10 15,159,290
2020-03-20 $44.01 $45.43 $38.16 $38.65 $19.98 6,560,166
2020-03-19 $41.30 $43.75 $38.65 $43.08 $22.28 6,326,002
2020-03-18 $42.50 $43.15 $33.78 $41.72 $21.57 11,754,123
2020-03-17 $46.14 $47.15 $43.54 $45.34 $23.44 9,720,196
2020-03-16 $45.08 $47.88 $45.00 $45.26 $23.40 5,031,596
2020-03-13 $48.95 $53.23 $47.00 $53.18 $27.50 7,277,105
2020-03-12 $50.72 $51.00 $45.22 $46.50 $24.04 11,594,692
2020-03-11 $55.23 $55.78 $53.19 $53.84 $27.84 5,442,541
2020-03-10 $57.01 $57.36 $54.51 $56.76 $29.35 7,166,419
2020-03-09 $57.38 $57.54 $54.83 $54.84 $28.36 7,632,604
2020-03-06 $60.67 $61.87 $59.92 $61.67 $31.89 2,944,958
2020-03-05 $61.76 $62.84 $61.38 $62.22 $32.17 2,756,692
2020-03-04 $62.39 $63.52 $62.11 $63.31 $32.74 2,692,259
2020-03-03 $62.20 $63.28 $60.93 $61.09 $31.59 3,504,568
2020-03-02 $60.35 $62.04 $59.30 $62.01 $32.06 5,559,603
2020-02-28 $58.77 $60.00 $57.16 $59.96 $31.00 9,629,328
2020-02-27 $62.00 $62.77 $60.60 $60.82 $31.45 6,495,007
2020-02-26 $63.74 $65.13 $63.55 $63.56 $32.77 3,737,661
2020-02-25 $65.94 $66.29 $63.36 $63.74 $32.86 3,455,705
2020-02-24 $65.88 $66.81 $65.54 $65.64 $33.84 4,352,336
2020-02-21 $68.24 $68.41 $67.40 $68.08 $35.10 2,121,343
2020-02-20 $67.86 $68.41 $67.40 $68.29 $35.21 1,622,267
2020-02-19 $67.67 $68.18 $67.50 $67.91 $35.01 1,853,471
2020-02-18 $67.69 $68.10 $67.09 $67.54 $34.82 3,171,609
2020-02-14 $66.87 $68.34 $66.65 $67.96 $35.04 3,068,280
2020-02-13 $64.88 $66.80 $64.25 $66.63 $34.35 2,915,964
2020-02-12 $64.48 $64.76 $63.79 $64.59 $33.30 2,111,475
2020-02-11 $64.13 $64.68 $63.91 $64.29 $33.14 1,492,044
2020-02-10 $63.45 $63.92 $63.45 $63.82 $32.90 1,537,625
2020-02-07 $64.00 $64.27 $63.56 $63.64 $32.81 1,743,492
2020-02-06 $63.34 $64.35 $63.23 $64.22 $33.11 2,702,940
2020-02-05 $63.10 $63.25 $62.64 $63.15 $32.56 1,684,502
2020-02-04 $62.62 $63.06 $62.43 $62.72 $32.33 1,888,761
2020-02-03 $61.52 $62.47 $61.28 $61.93 $31.93 1,847,228
2020-01-31 $61.68 $61.78 $60.90 $61.21 $31.56 1,742,950
2020-01-30 $61.73 $62.23 $61.52 $62.17 $32.05 1,642,162
2020-01-29 $62.61 $62.63 $61.76 $62.23 $32.08 2,060,070
2020-01-28 $61.88 $62.52 $61.60 $62.49 $32.22 1,997,284
2020-01-27 $61.25 $61.95 $60.66 $61.73 $31.82 2,341,405
2020-01-24 $62.71 $63.09 $62.25 $62.37 $32.15 2,197,077
2020-01-23 $61.75 $62.59 $61.60 $62.58 $32.26 2,847,227
2020-01-22 $62.25 $62.47 $61.86 $61.86 $31.89 2,618,411
2020-01-21 $62.22 $62.25 $61.83 $62.09 $32.01 1,610,093
2020-01-17 $61.91 $62.65 $61.75 $62.27 $32.10 2,493,545
2020-01-16 $60.94 $61.71 $60.83 $61.70 $31.81 2,449,005
2020-01-15 $60.25 $60.77 $60.17 $60.71 $31.30 1,926,365
2020-01-14 $59.62 $60.23 $59.35 $60.10 $30.98 2,538,650
2020-01-13 $58.65 $59.71 $58.65 $59.68 $30.77 2,169,335
2020-01-10 $58.48 $58.53 $58.12 $58.36 $30.09 1,538,083
2020-01-09 $58.07 $58.62 $58.05 $58.24 $30.03 2,021,081
2020-01-08 $57.82 $58.19 $57.80 $57.86 $29.83 2,557,587
2020-01-07 $58.10 $58.27 $57.78 $57.79 $29.79 1,170,686
2020-01-06 $57.58 $58.15 $57.47 $58.15 $29.98 1,417,325
2020-01-03 $57.38 $58.24 $57.29 $57.85 $29.82 1,824,993
2020-01-02 $57.90 $58.16 $57.50 $57.87 $29.83 3,132,325
2019-12-31 $57.82 $57.94 $57.53 $57.80 $29.80 1,983,303
2019-12-30 $58.08 $58.13 $57.61 $57.82 $29.81 1,647,400
2019-12-27 $58.20 $58.23 $57.74 $58.08 $29.94 1,361,408
2019-12-26 $57.77 $58.00 $57.55 $57.93 $29.87 885,136
2019-12-24 $57.57 $57.67 $57.12 $57.63 $29.71 996,097
2019-12-23 $58.25 $58.40 $57.51 $57.57 $29.68 1,681,749
2019-12-20 $58.15 $58.91 $58.15 $58.28 $30.05 1,830,760
2019-12-19 $57.72 $58.52 $57.69 $58.37 $30.09 1,970,368
2019-12-18 $58.01 $58.11 $57.72 $57.84 $29.82 1,350,395
2019-12-17 $58.00 $58.08 $57.55 $57.96 $29.88 1,889,737
2019-12-16 $57.74 $58.03 $57.55 $57.91 $29.86 4,871,667
2019-12-13 $57.21 $57.57 $56.94 $57.40 $29.59 3,657,736
2019-12-12 $58.16 $58.32 $57.17 $57.26 $29.52 3,220,984
2019-12-11 $58.06 $58.50 $57.90 $58.16 $29.98 1,637,291
2019-12-10 $57.80 $58.01 $57.40 $57.92 $29.86 1,800,927
2019-12-09 $58.21 $58.37 $57.90 $57.92 $29.86 2,403,757
2019-12-06 $58.70 $58.76 $58.12 $58.24 $30.03 2,790,211
2019-12-05 $58.13 $58.25 $57.87 $58.16 $29.98 2,232,147
2019-12-04 $57.50 $58.01 $57.25 $57.94 $29.87 2,601,394
2019-12-03 $57.00 $57.30 $56.66 $57.18 $29.48 2,504,863
2019-12-02 $58.20 $58.21 $57.24 $57.43 $29.61 3,565,417
2019-11-29 $58.46 $58.72 $58.24 $58.41 $30.11 1,003,046
2019-11-27 $57.88 $58.23 $57.75 $58.21 $30.01 1,205,705
2019-11-26 $57.51 $58.05 $57.51 $58.02 $29.83 1,467,351
2019-11-25 $57.21 $57.59 $57.10 $57.52 $29.57 1,932,527
2019-11-22 $57.05 $57.17 $56.85 $57.09 $29.35 1,069,766
2019-11-21 $57.20 $57.31 $56.86 $57.04 $29.33 2,142,237
2019-11-20 $57.09 $57.32 $56.92 $57.30 $29.46 2,599,423
2019-11-19 $57.51 $57.74 $56.90 $57.23 $29.42 2,966,007
2019-11-18 $57.41 $57.64 $57.11 $57.47 $29.55 2,156,595
2019-11-15 $57.54 $57.98 $57.08 $57.42 $29.52 3,124,580
2019-11-14 $57.50 $58.10 $56.49 $57.73 $29.68 2,549,178
2019-11-13 $56.79 $57.33 $56.72 $57.24 $29.43 2,830,075
2019-11-12 $57.00 $57.14 $56.82 $56.93 $29.27 1,822,182
2019-11-11 $56.26 $57.07 $56.26 $57.00 $29.31 1,614,711
2019-11-08 $56.56 $56.63 $56.25 $56.38 $28.99 1,694,841
2019-11-07 $56.44 $56.86 $56.41 $56.56 $29.08 2,057,265
2019-11-06 $55.90 $56.25 $55.66 $56.25 $28.92 2,146,986
2019-11-05 $56.41 $56.53 $55.85 $55.95 $28.77 2,480,374
2019-11-04 $56.37 $56.45 $55.80 $56.24 $28.91 2,937,698
2019-11-01 $55.50 $55.98 $55.46 $55.96 $28.77 1,985,175
2019-10-31 $55.66 $55.66 $55.00 $55.25 $28.41 3,132,681
2019-10-30 $54.90 $55.67 $54.44 $55.66 $28.62 2,499,549
2019-10-29 $54.67 $55.06 $54.57 $54.89 $28.22 1,870,690
2019-10-28 $54.00 $54.85 $53.94 $54.81 $28.18 1,870,240
2019-10-25 $53.88 $54.02 $53.57 $53.88 $27.70 2,741,658
2019-10-24 $53.94 $54.42 $53.82 $54.04 $27.78 2,102,246
2019-10-23 $53.64 $54.00 $53.57 $53.88 $27.70 2,335,844
2019-10-22 $53.95 $54.21 $53.65 $53.66 $27.59 2,810,078
2019-10-21 $53.45 $53.78 $53.29 $53.73 $27.62 1,325,632
2019-10-18 $53.50 $53.65 $53.24 $53.37 $27.44 1,556,849
2019-10-17 $53.60 $53.76 $53.35 $53.39 $27.45 2,102,693
2019-10-16 $53.15 $53.42 $52.82 $53.39 $27.45 3,180,397
2019-10-15 $52.59 $53.22 $52.59 $52.95 $27.22 2,516,449
2019-10-14 $52.62 $52.91 $52.35 $52.45 $26.97 1,099,172
2019-10-11 $53.00 $53.23 $52.59 $52.62 $27.05 2,935,575
2019-10-10 $51.68 $52.33 $51.64 $52.29 $26.88 4,305,995
2019-10-09 $51.37 $51.88 $51.19 $51.68 $26.57 5,766,530
2019-10-08 $50.98 $51.38 $50.88 $51.04 $26.24 2,917,872
2019-10-07 $51.23 $51.35 $50.90 $51.15 $26.30 3,653,151
2019-10-04 $51.03 $51.50 $50.98 $51.34 $26.40 4,392,760
2019-10-03 $50.90 $51.23 $50.05 $50.84 $26.14 6,802,057
2019-10-02 $51.72 $51.88 $50.33 $51.07 $26.26 10,219,416
2019-10-01 $53.00 $53.12 $51.94 $51.98 $26.72 7,577,746
2019-09-30 $53.18 $53.30 $52.46 $53.09 $27.30 10,703,531
2019-09-27 $54.20 $54.47 $53.67 $53.95 $27.74 4,957,051
2019-09-26 $53.25 $54.19 $53.22 $53.99 $27.76 4,941,784
2019-09-25 $52.54 $53.23 $52.54 $53.06 $27.28 4,790,084
2019-09-24 $53.02 $53.52 $52.48 $52.59 $27.04 4,138,115
2019-09-23 $53.77 $53.82 $53.09 $53.15 $27.33 4,673,269
2019-09-20 $54.34 $54.38 $53.62 $53.90 $27.71 2,770,797
2019-09-19 $53.56 $54.41 $53.56 $54.16 $27.85 2,886,451
2019-09-18 $53.80 $53.80 $53.15 $53.58 $27.55 3,469,777
2019-09-17 $53.00 $53.67 $52.86 $53.64 $27.58 1,887,715
2019-09-16 $53.53 $53.63 $52.69 $52.79 $27.14 2,050,268
2019-09-13 $53.65 $54.11 $53.39 $53.63 $27.57 2,071,057
2019-09-12 $52.99 $53.84 $52.84 $53.61 $27.56 3,348,288
2019-09-11 $52.61 $52.86 $52.35 $52.82 $27.16 4,094,255
2019-09-10 $53.03 $53.03 $51.95 $52.43 $26.96 3,906,816
2019-09-09 $53.59 $53.65 $52.80 $53.05 $27.27 3,300,212
2019-09-06 $53.27 $53.60 $53.16 $53.48 $27.50 4,239,271
2019-09-05 $52.74 $53.40 $52.62 $53.10 $27.30 2,411,348
2019-09-04 $52.03 $52.54 $52.01 $52.45 $26.97 2,956,984
2019-09-03 $51.25 $51.77 $51.14 $51.68 $26.57 3,802,090
2019-08-30 $51.82 $51.89 $51.43 $51.61 $26.53 2,000,223
2019-08-29 $51.11 $51.59 $51.05 $51.43 $26.44 3,151,655
2019-08-28 $50.82 $51.20 $50.60 $51.20 $26.24 2,047,002
2019-08-27 $51.38 $51.38 $50.83 $50.93 $26.10 2,186,793
2019-08-26 $50.89 $51.19 $50.76 $51.15 $26.22 2,260,093
2019-08-23 $51.51 $51.82 $50.45 $50.59 $25.93 3,317,923
2019-08-22 $52.09 $52.09 $51.38 $51.77 $26.53 3,449,456
2019-08-21 $51.81 $52.06 $51.70 $51.94 $26.62 2,522,828
2019-08-20 $51.82 $51.83 $51.39 $51.50 $26.40 2,864,214
2019-08-19 $51.24 $51.71 $51.12 $51.58 $26.44 3,602,084
2019-08-16 $50.47 $51.16 $50.21 $51.10 $26.19 2,354,276
2019-08-15 $49.90 $50.29 $49.70 $50.05 $25.65 2,648,564
2019-08-14 $50.43 $50.67 $49.72 $49.77 $25.51 3,721,283
2019-08-13 $50.38 $51.14 $50.23 $51.03 $26.15 3,466,543
2019-08-12 $50.79 $51.16 $50.49 $50.53 $25.90 2,500,568
2019-08-09 $50.12 $51.03 $50.12 $50.87 $26.07 3,250,219
2019-08-08 $49.44 $50.21 $48.53 $50.11 $25.68 3,804,869
2019-08-07 $48.26 $49.27 $47.86 $49.24 $25.24 3,188,127
2019-08-06 $48.11 $48.64 $48.01 $48.62 $24.92 5,439,494
2019-08-05 $48.33 $48.42 $47.52 $47.75 $24.47 2,690,990
2019-08-02 $48.97 $49.19 $48.55 $49.02 $25.12 3,142,356
2019-08-01 $48.87 $49.67 $48.78 $49.31 $25.27 4,049,099
2019-07-31 $49.20 $49.34 $48.51 $49.00 $25.11 4,853,347
2019-07-30 $49.33 $49.33 $48.98 $49.19 $25.21 1,352,063
2019-07-29 $49.55 $49.79 $49.28 $49.47 $25.36 2,124,070
2019-07-26 $49.40 $49.56 $49.16 $49.49 $25.37 1,635,723
2019-07-25 $49.16 $49.32 $48.91 $49.26 $25.25 3,388,716
2019-07-24 $48.40 $49.17 $48.25 $49.16 $25.20 2,535,989
2019-07-23 $48.16 $48.38 $47.90 $48.29 $24.75 2,100,169
2019-07-22 $48.07 $48.18 $47.89 $47.99 $24.60 1,911,593
2019-07-19 $48.58 $48.75 $48.06 $48.07 $24.64 1,249,057
2019-07-18 $48.26 $48.88 $48.20 $48.68 $24.95 1,779,055
2019-07-17 $48.69 $49.05 $48.34 $48.37 $24.79 1,411,885
2019-07-16 $49.16 $49.16 $48.61 $48.67 $24.95 1,386,184
2019-07-15 $49.25 $49.40 $48.97 $49.15 $25.19 2,262,108
2019-07-12 $48.83 $49.20 $48.69 $49.17 $25.20 2,097,926
2019-07-11 $48.72 $49.00 $48.50 $48.81 $25.02 1,631,906
2019-07-10 $49.00 $49.18 $48.77 $48.79 $25.01 1,679,971
2019-07-09 $48.00 $48.60 $47.98 $48.57 $24.89 1,826,153
2019-07-08 $48.60 $48.70 $48.15 $48.27 $24.74 1,844,188
2019-07-05 $48.86 $48.87 $48.30 $48.80 $25.01 2,147,718
2019-07-03 $48.62 $49.17 $48.47 $48.91 $25.07 1,713,056
2019-07-02 $48.32 $48.60 $48.10 $48.47 $24.84 2,218,599
2019-07-01 $48.17 $48.49 $47.85 $48.22 $24.71 2,557,598
2019-06-28 $47.78 $47.83 $47.55 $47.78 $24.49 2,769,715
2019-06-27 $47.65 $47.84 $47.61 $47.67 $24.43 1,468,212
2019-06-26 $47.83 $47.84 $47.49 $47.52 $24.36 1,602,365
2019-06-25 $48.24 $48.24 $47.61 $47.67 $24.43 2,200,923
2019-06-24 $48.24 $48.24 $47.85 $48.02 $24.61 1,522,480
2019-06-21 $48.30 $48.31 $47.81 $48.15 $24.68 2,632,366
2019-06-20 $48.55 $48.74 $48.09 $48.38 $24.80 2,452,458
2019-06-19 $48.04 $48.35 $48.01 $48.08 $24.64 3,189,290
2019-06-18 $47.53 $48.17 $47.44 $47.98 $24.59 2,995,784
2019-06-17 $47.20 $47.64 $47.14 $47.15 $24.17 1,432,048
2019-06-14 $47.22 $47.41 $47.00 $47.19 $24.19 1,373,032
2019-06-13 $47.61 $47.75 $47.24 $47.34 $24.26 1,839,969
2019-06-12 $47.33 $47.68 $47.20 $47.35 $24.27 1,595,006
2019-06-11 $48.00 $48.00 $47.25 $47.41 $24.30 1,445,981
2019-06-10 $48.00 $48.12 $47.49 $47.51 $24.35 3,026,337
2019-06-07 $47.50 $48.00 $47.46 $47.71 $24.45 3,158,973
2019-06-06 $47.08 $47.44 $46.88 $47.31 $24.25 4,491,085
2019-06-05 $46.72 $46.91 $46.45 $46.83 $24.00 2,616,483
2019-06-04 $46.34 $46.59 $46.00 $46.51 $23.84 2,847,118
2019-06-03 $45.96 $46.14 $45.72 $46.09 $23.62 2,974,479
2019-05-31 $45.79 $45.99 $45.55 $45.85 $23.50 2,223,287
2019-05-30 $46.38 $46.68 $46.18 $46.30 $23.73 1,710,147
2019-05-29 $46.74 $46.83 $46.11 $46.39 $23.69 5,251,707
2019-05-28 $46.97 $47.47 $46.72 $46.72 $23.86 3,155,621
2019-05-24 $46.95 $46.95 $46.50 $46.79 $23.90 2,307,061
2019-05-23 $46.18 $46.87 $46.12 $46.54 $23.77 2,508,537
2019-05-22 $46.98 $47.06 $46.76 $46.81 $23.91 2,982,729
2019-05-21 $47.17 $47.25 $46.91 $47.04 $24.03 5,048,921
2019-05-20 $47.12 $47.25 $46.85 $46.96 $23.99 3,134,319
2019-05-17 $47.03 $47.58 $47.02 $47.40 $24.21 2,761,739
2019-05-16 $47.66 $48.07 $47.44 $47.67 $24.35 3,561,129
2019-05-15 $47.49 $47.78 $47.16 $47.58 $24.30 2,739,994
2019-05-14 $47.50 $47.74 $47.34 $47.57 $24.30 3,025,489
2019-05-13 $47.06 $47.34 $46.66 $47.31 $24.16 3,712,222
2019-05-10 $46.54 $48.20 $46.27 $47.85 $24.44 7,624,785
2019-05-09 $46.80 $47.17 $45.76 $46.31 $23.65 2,793,635
2019-05-08 $47.00 $47.36 $46.95 $46.96 $23.99 2,159,501
2019-05-07 $47.41 $47.55 $46.89 $47.05 $24.03 2,190,401
2019-05-06 $47.36 $47.95 $47.21 $47.91 $24.47 1,278,972
2019-05-03 $47.68 $48.03 $47.50 $48.02 $24.53 2,444,057
2019-05-02 $47.90 $48.05 $47.47 $47.57 $24.30 2,421,831
2019-05-01 $48.19 $48.43 $47.86 $47.87 $24.45 2,030,622
2019-04-30 $48.21 $48.29 $47.84 $48.19 $24.61 1,765,879
2019-04-29 $48.13 $48.24 $47.94 $48.10 $24.57 2,155,380
2019-04-26 $48.06 $48.14 $47.85 $48.05 $24.54 1,949,655
2019-04-25 $47.82 $48.03 $47.51 $47.94 $24.49 1,720,887
2019-04-24 $48.40 $48.40 $47.71 $47.72 $24.37 2,196,861
2019-04-23 $48.09 $48.26 $47.95 $48.24 $24.64 2,062,883
2019-04-22 $48.07 $48.24 $48.01 $48.09 $24.56 2,280,287
2019-04-18 $47.58 $48.11 $47.53 $48.08 $24.56 1,579,015
2019-04-17 $48.20 $48.21 $47.54 $47.57 $24.30 2,718,925
2019-04-16 $48.24 $48.25 $47.86 $47.96 $24.50 2,940,394
2019-04-15 $47.51 $48.10 $47.35 $48.01 $24.52 2,964,135
2019-04-12 $47.51 $47.52 $47.23 $47.42 $24.22 4,385,338
2019-04-11 $47.31 $47.53 $47.10 $47.13 $24.07 2,596,300
2019-04-10 $47.11 $47.41 $47.00 $47.30 $24.16 1,445,879
2019-04-09 $47.21 $47.24 $46.78 $46.99 $24.00 2,194,071
2019-04-08 $47.20 $47.27 $46.90 $47.26 $24.14 1,918,377
2019-04-05 $47.46 $47.62 $47.02 $47.19 $24.10 2,481,644
2019-04-04 $47.34 $47.53 $47.25 $47.48 $24.25 1,512,763
2019-04-03 $47.50 $47.64 $47.24 $47.42 $24.22 3,390,217
2019-04-02 $47.50 $47.50 $47.03 $47.29 $24.15 2,638,350
2019-04-01 $46.99 $47.33 $46.66 $47.31 $24.16 3,414,389
2019-03-29 $46.86 $46.93 $46.35 $46.65 $23.83 2,557,413
2019-03-28 $46.18 $46.74 $46.18 $46.57 $23.79 3,068,260
2019-03-27 $46.05 $46.33 $45.81 $46.13 $23.56 3,562,081
2019-03-26 $46.31 $46.34 $45.79 $46.13 $23.56 3,180,694
2019-03-25 $45.85 $45.97 $45.42 $45.80 $23.39 2,834,433
2019-03-22 $46.43 $46.47 $45.90 $45.91 $23.45 1,811,684
2019-03-21 $46.33 $46.98 $46.33 $46.64 $23.82 4,285,774
2019-03-20 $46.45 $46.87 $46.16 $46.57 $23.79 2,647,928
2019-03-19 $46.68 $46.77 $46.28 $46.55 $23.78 3,488,412
2019-03-18 $46.31 $46.50 $46.07 $46.48 $23.74 2,651,283
2019-03-15 $45.38 $46.35 $45.25 $46.24 $23.62 4,794,320
2019-03-14 $46.37 $46.42 $45.25 $45.33 $23.15 8,536,480
2019-03-13 $46.39 $46.68 $45.81 $46.42 $23.71 15,634,134
2019-03-12 $45.92 $46.11 $45.84 $45.99 $23.49 869,960
2019-03-11 $45.65 $46.01 $45.54 $45.84 $23.41 1,475,681
2019-03-08 $45.47 $45.57 $45.12 $45.47 $23.22 1,831,948
2019-03-07 $45.99 $46.18 $45.37 $45.62 $23.30 1,765,124
2019-03-06 $45.60 $46.11 $45.60 $46.07 $23.53 1,354,823
2019-03-05 $45.61 $46.04 $45.53 $45.65 $23.32 2,165,745
2019-03-04 $45.46 $45.79 $45.22 $45.61 $23.30 1,743,665
2019-03-01 $45.44 $45.76 $45.18 $45.24 $23.11 1,968,193
2019-02-28 $44.73 $45.53 $44.73 $45.17 $23.07 2,459,023
2019-02-27 $44.65 $44.95 $44.36 $44.92 $22.94 1,872,754
2019-02-26 $44.32 $44.91 $44.32 $44.81 $22.81 1,692,241
2019-02-25 $44.69 $44.77 $44.25 $44.32 $22.56 1,470,869
2019-02-22 $44.32 $44.53 $44.20 $44.45 $22.62 1,152,514
2019-02-21 $44.53 $44.63 $44.01 $44.24 $22.52 1,376,426
2019-02-20 $44.29 $44.56 $44.26 $44.52 $22.66 3,134,540
2019-02-19 $43.98 $44.59 $43.80 $44.31 $22.55 2,565,633
2019-02-15 $43.18 $43.99 $43.03 $43.93 $22.36 3,000,332
2019-02-14 $43.99 $44.09 $42.33 $42.99 $21.88 3,247,859
2019-02-13 $43.45 $43.47 $43.05 $43.12 $21.95 2,066,579
2019-02-12 $43.60 $43.69 $43.03 $43.29 $22.03 1,959,103
2019-02-11 $43.83 $44.00 $43.00 $43.12 $21.95 2,204,801
2019-02-08 $43.53 $43.78 $42.99 $43.72 $22.25 1,858,867
2019-02-07 $43.51 $43.74 $43.17 $43.73 $22.26 2,152,162
2019-02-06 $44.05 $44.20 $43.64 $43.68 $22.23 1,128,947
2019-02-05 $43.90 $44.08 $43.79 $44.07 $22.43 1,705,187
2019-02-04 $43.29 $43.72 $43.20 $43.71 $22.25 1,213,775
2019-02-01 $43.14 $43.45 $43.05 $43.29 $22.03 1,895,582
2019-01-31 $42.38 $43.17 $42.38 $43.05 $21.91 2,606,931
2019-01-30 $42.11 $42.46 $41.79 $42.41 $21.58 1,551,027
2019-01-29 $41.83 $42.41 $41.78 $42.01 $21.38 2,790,584
2019-01-28 $41.68 $41.78 $41.23 $41.73 $21.24 1,547,787
2019-01-25 $41.99 $42.06 $41.59 $42.04 $21.40 1,490,742
2019-01-24 $41.55 $41.65 $41.07 $41.56 $21.15 1,540,100
2019-01-23 $41.74 $41.83 $40.99 $41.42 $21.08 1,988,518
2019-01-22 $41.76 $41.95 $41.25 $41.51 $21.13 2,065,874
2019-01-18 $41.99 $42.22 $41.74 $42.16 $21.46 1,214,541
2019-01-17 $40.92 $41.81 $40.83 $41.69 $21.22 1,810,611
2019-01-16 $40.99 $41.32 $40.84 $41.13 $20.93 1,480,245
2019-01-15 $40.82 $40.90 $40.55 $40.83 $20.78 1,509,198
2019-01-14 $40.53 $40.83 $40.36 $40.74 $20.73 1,199,059
2019-01-11 $40.47 $40.93 $40.36 $40.68 $20.70 1,533,377
2019-01-10 $40.51 $40.86 $40.40 $40.69 $20.71 2,704,088
2019-01-09 $40.34 $40.84 $40.30 $40.79 $20.76 2,276,763
2019-01-08 $40.33 $40.59 $39.82 $40.08 $20.40 1,546,694
2019-01-07 $39.61 $40.08 $39.35 $40.04 $20.38 2,625,988
2019-01-04 $38.33 $39.48 $38.22 $39.46 $20.08 3,591,824
2019-01-03 $37.74 $37.97 $37.40 $37.89 $19.28 2,542,266
2019-01-02 $37.92 $38.24 $37.43 $37.96 $19.32 2,978,138
2018-12-31 $38.33 $38.48 $38.11 $38.35 $19.52 2,159,286
2018-12-28 $38.41 $38.62 $37.77 $37.99 $19.34 2,747,685
2018-12-27 $37.35 $38.16 $37.25 $38.14 $19.41 3,000,892
2018-12-26 $36.70 $37.94 $36.58 $37.92 $19.30 2,896,290
2018-12-24 $37.05 $37.49 $36.66 $36.66 $18.66 2,316,322
2018-12-21 $38.22 $38.40 $37.28 $37.34 $19.00 3,887,276
2018-12-20 $39.33 $39.54 $38.18 $38.23 $19.46 4,036,669
2018-12-19 $40.32 $40.67 $39.37 $39.43 $20.07 4,242,452
2018-12-18 $40.53 $40.78 $40.17 $40.26 $20.49 2,809,692
2018-12-17 $41.13 $41.38 $40.19 $40.33 $20.53 2,095,837
2018-12-14 $40.98 $41.57 $40.91 $41.41 $21.08 2,692,957
2018-12-13 $41.49 $41.87 $41.19 $41.33 $21.04 1,362,532
2018-12-12 $41.50 $41.95 $41.47 $41.54 $21.14 1,977,395
2018-12-11 $42.05 $42.36 $41.03 $41.09 $20.91 2,477,773
2018-12-10 $41.60 $41.86 $41.01 $41.64 $21.19 3,375,048
2018-12-07 $42.20 $42.77 $41.57 $41.71 $21.23 2,500,607
2018-12-06 $42.43 $42.44 $41.07 $42.16 $21.46 4,997,180
2018-12-04 $43.87 $43.97 $42.92 $42.95 $21.86 1,774,570
2018-12-03 $44.33 $44.38 $43.73 $44.00 $22.39 2,374,895
2018-11-30 $44.16 $44.28 $43.58 $43.88 $22.33 2,152,168
2018-11-29 $44.15 $44.54 $44.04 $44.29 $22.54 1,121,094
2018-11-28 $44.21 $44.39 $43.94 $44.38 $22.51 1,899,104
2018-11-27 $43.74 $44.53 $43.74 $44.18 $22.41 2,030,258
2018-11-26 $43.32 $44.31 $43.32 $43.95 $22.29 2,385,289
2018-11-23 $42.86 $43.07 $42.72 $42.86 $21.74 728,515
2018-11-21 $42.81 $43.53 $42.75 $43.30 $21.96 1,471,185
2018-11-20 $43.20 $43.30 $42.48 $42.57 $21.59 4,490,404
2018-11-19 $43.75 $44.11 $43.56 $43.70 $22.17 2,109,545
2018-11-16 $43.63 $43.97 $43.55 $43.87 $22.25 1,417,501
2018-11-15 $43.61 $44.08 $43.38 $43.92 $22.28 2,762,854
2018-11-14 $44.12 $44.26 $43.70 $43.84 $22.24 2,834,990
2018-11-13 $43.42 $44.10 $43.26 $43.84 $22.24 2,507,073
2018-11-12 $43.27 $43.57 $42.89 $43.18 $21.90 3,734,906
2018-11-09 $41.44 $43.59 $41.44 $43.29 $21.96 3,537,124
2018-11-08 $41.54 $41.80 $41.12 $41.40 $21.00 1,664,930
2018-11-07 $41.72 $41.94 $41.45 $41.76 $21.18 1,654,844
2018-11-06 $41.48 $41.60 $41.20 $41.46 $21.03 1,760,166
2018-11-05 $41.20 $41.53 $41.16 $41.47 $21.04 998,158
2018-11-02 $41.32 $41.34 $40.95 $41.10 $20.85 1,504,361
2018-11-01 $41.00 $41.31 $40.92 $41.16 $20.88 1,583,947
2018-10-31 $40.84 $41.15 $40.65 $40.75 $20.67 2,522,901
2018-10-30 $39.91 $40.51 $39.82 $40.49 $20.54 1,619,775
2018-10-29 $40.67 $40.81 $39.57 $39.91 $20.24 1,996,670
2018-10-26 $40.40 $40.54 $39.57 $40.23 $20.41 1,934,011
2018-10-25 $40.78 $40.92 $40.54 $40.74 $20.66 2,088,550
2018-10-24 $41.53 $41.53 $40.54 $40.56 $20.57 2,489,069
2018-10-23 $41.37 $41.91 $41.13 $41.65 $21.13 2,109,883
2018-10-22 $41.96 $42.03 $41.47 $41.91 $21.26 1,451,080
2018-10-19 $41.77 $42.33 $41.71 $41.89 $21.25 1,413,742
2018-10-18 $42.63 $42.63 $41.62 $41.67 $21.14 2,365,087
2018-10-17 $42.15 $42.81 $41.94 $42.74 $21.68 1,508,809
2018-10-16 $41.86 $42.28 $41.78 $42.19 $21.40 1,222,939
2018-10-15 $41.80 $41.94 $41.17 $41.62 $21.11 1,226,136
2018-10-12 $42.21 $42.22 $41.62 $41.82 $21.21 2,426,185
2018-10-11 $42.20 $42.37 $41.15 $41.50 $21.05 4,748,211
2018-10-10 $43.22 $43.22 $42.13 $42.20 $21.41 4,564,891
2018-10-09 $43.20 $43.47 $42.85 $43.35 $21.99 1,269,264
2018-10-08 $43.18 $43.35 $43.09 $43.30 $21.96 1,240,553
2018-10-05 $43.54 $43.91 $43.23 $43.34 $21.98 2,487,679
2018-10-04 $44.18 $44.19 $43.27 $43.59 $22.11 2,894,886
2018-10-03 $44.84 $44.98 $44.27 $44.37 $22.51 3,246,390
2018-10-02 $44.87 $44.87 $44.21 $44.64 $22.64 3,704,203
2018-10-01 $44.99 $45.04 $44.49 $44.90 $22.78 1,189,824
2018-09-28 $44.48 $44.64 $44.15 $44.53 $22.59 2,065,121
2018-09-27 $44.57 $44.93 $44.45 $44.52 $22.58 1,223,555
2018-09-26 $44.49 $44.87 $44.49 $44.54 $22.59 1,816,018
2018-09-25 $44.15 $44.63 $44.04 $44.49 $22.57 1,932,989
2018-09-24 $44.31 $44.39 $43.92 $44.12 $22.38 1,505,331
2018-09-21 $43.52 $44.32 $43.40 $44.24 $22.44 2,492,244
2018-09-20 $42.89 $43.63 $42.64 $43.46 $22.04 4,904,663
2018-09-19 $43.11 $43.11 $42.43 $42.49 $21.55 1,770,070
2018-09-18 $42.64 $43.06 $42.64 $43.01 $21.82 1,095,719
2018-09-17 $42.50 $42.79 $42.36 $42.59 $21.60 1,342,393
2018-09-14 $42.33 $42.44 $42.15 $42.32 $21.47 1,092,449
2018-09-13 $42.24 $42.46 $42.10 $42.31 $21.46 931,477
2018-09-12 $42.31 $42.44 $41.90 $42.08 $21.34 1,391,970
2018-09-11 $42.35 $42.49 $42.08 $42.33 $21.47 1,352,600
2018-09-10 $42.63 $42.96 $42.30 $42.47 $21.54 1,518,361
2018-09-07 $42.52 $42.69 $42.20 $42.49 $21.55 2,521,531
2018-09-06 $42.57 $42.87 $42.34 $42.68 $21.65 1,110,874
2018-09-05 $42.65 $42.85 $42.21 $42.60 $21.61 1,092,956
2018-09-04 $42.66 $42.74 $42.19 $42.62 $21.62 1,765,727
2018-08-31 $43.52 $43.52 $42.50 $42.77 $21.69 1,670,586
2018-08-30 $43.94 $44.03 $43.60 $43.69 $22.16 1,344,868
2018-08-29 $43.81 $44.26 $43.81 $44.16 $22.32 1,208,206
2018-08-28 $43.80 $44.07 $43.71 $43.83 $22.16 1,370,613
2018-08-27 $43.30 $44.08 $43.30 $43.69 $22.09 1,169,445
2018-08-24 $42.95 $43.47 $42.85 $43.20 $21.84 1,056,803
2018-08-23 $42.52 $42.87 $42.43 $42.84 $21.66 1,372,856
2018-08-22 $42.50 $42.93 $42.50 $42.68 $21.57 1,756,638
2018-08-21 $43.87 $43.92 $42.56 $42.59 $21.53 2,509,185
2018-08-20 $44.20 $44.20 $43.63 $43.69 $22.09 1,880,484
2018-08-17 $43.74 $44.07 $43.51 $43.98 $22.23 1,563,705
2018-08-16 $43.58 $43.98 $43.52 $43.80 $22.14 3,368,198
2018-08-15 $43.30 $43.42 $43.06 $43.34 $21.91 2,462,330
2018-08-14 $42.88 $43.64 $42.85 $43.56 $22.02 1,509,157
2018-08-13 $43.47 $43.56 $42.44 $42.73 $21.60 1,311,435
2018-08-10 $43.41 $43.76 $42.98 $43.50 $21.99 2,193,239
2018-08-09 $42.00 $43.95 $41.68 $43.67 $22.08 3,484,554
2018-08-08 $41.49 $41.83 $41.28 $41.78 $21.12 1,618,383
2018-08-07 $41.95 $42.34 $41.35 $41.43 $20.94 1,639,508
2018-08-06 $41.95 $42.20 $41.92 $42.07 $21.27 584,180
2018-08-03 $41.86 $42.09 $41.57 $42.00 $21.23 881,280
2018-08-02 $41.48 $41.88 $41.30 $41.83 $21.15 1,155,015
2018-08-01 $42.27 $42.42 $41.66 $41.76 $21.11 801,895
2018-07-31 $41.60 $42.35 $41.48 $42.16 $21.31 1,408,883
2018-07-30 $41.83 $41.86 $41.62 $41.65 $21.05 893,417
2018-07-27 $42.04 $42.23 $41.63 $41.74 $21.10 802,436
2018-07-26 $42.31 $42.31 $41.80 $41.97 $21.22 994,440
2018-07-25 $42.19 $42.28 $41.85 $42.28 $21.37 754,025
2018-07-24 $42.19 $42.39 $41.92 $42.08 $21.27 1,109,197
2018-07-23 $41.92 $42.19 $41.75 $42.05 $21.26 1,010,380
2018-07-20 $42.20 $42.26 $41.80 $41.94 $21.20 772,312
2018-07-19 $41.84 $42.08 $41.74 $42.02 $21.24 740,528
2018-07-18 $41.99 $42.16 $41.87 $42.07 $21.27 873,988
2018-07-17 $41.61 $42.00 $41.56 $41.97 $21.22 915,043
2018-07-16 $41.75 $42.00 $41.59 $41.81 $21.14 773,170
2018-07-13 $42.20 $42.34 $41.48 $41.70 $21.08 1,008,341
2018-07-12 $41.54 $42.22 $41.54 $42.20 $21.33 1,464,564
2018-07-11 $41.66 $41.66 $41.24 $41.30 $20.88 1,122,173
2018-07-10 $41.56 $41.97 $41.44 $41.80 $21.13 783,160
2018-07-09 $41.54 $41.72 $41.41 $41.54 $21.00 1,382,978
2018-07-06 $40.61 $41.38 $40.61 $41.34 $20.90 2,152,604
2018-07-05 $40.26 $40.77 $39.99 $40.72 $20.58 1,283,753
2018-07-03 $40.52 $40.81 $39.99 $40.04 $20.24 941,022
2018-07-02 $40.21 $40.37 $40.09 $40.30 $20.37 846,640
2018-06-29 $40.10 $40.76 $40.10 $40.54 $20.49 2,230,522
2018-06-28 $39.87 $40.39 $39.86 $40.00 $20.22 2,241,765
2018-06-27 $40.32 $40.32 $39.76 $39.81 $20.12 1,444,529
2018-06-26 $39.96 $40.48 $39.84 $40.20 $20.32 1,434,709
2018-06-25 $40.89 $41.10 $39.85 $39.90 $20.17 1,560,894
2018-06-22 $41.34 $41.40 $41.17 $41.20 $20.83 1,121,054
2018-06-21 $41.41 $41.47 $40.99 $41.18 $20.82 996,986
2018-06-20 $41.01 $41.75 $41.01 $41.40 $20.93 1,707,735
2018-06-19 $41.14 $41.18 $40.80 $40.92 $20.69 1,093,162
2018-06-18 $41.33 $43.20 $41.26 $41.46 $20.96 1,907,466
2018-06-15 $41.96 $42.25 $41.44 $41.50 $20.98 1,770,876
2018-06-14 $41.71 $42.37 $41.62 $42.03 $21.25 1,949,609
2018-06-13 $41.50 $41.83 $41.50 $41.62 $21.04 1,077,260
2018-06-12 $41.42 $41.51 $41.01 $41.49 $20.97 1,055,829
2018-06-11 $41.27 $41.62 $41.27 $41.44 $20.95 1,109,093
2018-06-08 $40.50 $41.30 $40.50 $41.27 $20.86 982,906
2018-06-07 $40.80 $40.96 $40.51 $40.59 $20.52 776,176
2018-06-06 $40.82 $40.85 $40.46 $40.76 $20.60 1,154,620
2018-06-05 $40.33 $40.60 $40.28 $40.53 $20.49 881,765
2018-06-04 $40.26 $40.52 $40.16 $40.48 $20.46 672,893
2018-06-01 $40.07 $40.24 $39.91 $40.05 $20.25 612,884
2018-05-31 $40.32 $40.32 $39.51 $39.84 $20.14 2,255,174
2018-05-30 $39.79 $40.42 $39.65 $40.42 $20.43 1,115,884
2018-05-29 $40.05 $40.27 $39.56 $39.74 $20.01 1,380,915
2018-05-25 $40.22 $40.73 $40.11 $40.40 $20.35 1,028,355
2018-05-24 $40.69 $40.86 $40.18 $40.45 $20.37 949,531
2018-05-23 $40.42 $40.95 $40.25 $40.80 $20.55 1,977,306
2018-05-22 $40.66 $41.05 $40.50 $40.61 $20.45 783,212
2018-05-21 $40.54 $40.65 $40.41 $40.63 $20.46 704,460
2018-05-18 $40.20 $40.48 $40.12 $40.37 $20.33 1,283,718
2018-05-17 $40.56 $40.60 $40.18 $40.32 $20.31 1,122,811
2018-05-16 $40.74 $40.89 $40.15 $40.48 $20.39 1,377,074
2018-05-15 $40.56 $41.06 $40.23 $40.77 $20.53 2,195,752
2018-05-14 $40.78 $41.09 $40.78 $40.85 $20.57 1,222,683
2018-05-11 $40.63 $40.81 $40.43 $40.57 $20.43 1,178,530
2018-05-10 $40.00 $41.20 $39.90 $40.61 $20.45 1,707,486
2018-05-09 $39.82 $39.93 $39.46 $39.86 $20.07 1,582,463
2018-05-08 $39.76 $39.87 $39.32 $39.63 $19.96 1,944,168
2018-05-07 $39.79 $39.90 $39.72 $39.80 $20.04 943,039
2018-05-04 $39.28 $39.90 $39.17 $39.80 $20.04 1,047,945
2018-05-03 $39.02 $39.54 $38.88 $39.47 $19.88 1,382,058
2018-05-02 $39.17 $39.40 $39.04 $39.08 $19.68 1,140,273
2018-05-01 $39.50 $39.68 $39.01 $39.28 $19.78 1,285,184
2018-04-30 $39.63 $39.96 $39.60 $39.64 $19.96 1,234,983
2018-04-27 $39.15 $39.62 $39.15 $39.56 $19.92 1,451,897
2018-04-26 $38.51 $39.24 $38.35 $39.20 $19.74 2,061,766
2018-04-25 $38.43 $38.46 $38.09 $38.23 $19.25 1,269,624
2018-04-24 $38.70 $38.84 $38.27 $38.47 $19.37 2,475,845
2018-04-23 $38.65 $38.84 $38.43 $38.50 $19.39 1,424,370
2018-04-20 $38.81 $39.02 $38.53 $38.59 $19.44 1,239,533
2018-04-19 $39.25 $39.32 $38.70 $38.80 $19.54 1,825,743
2018-04-18 $39.15 $39.54 $39.15 $39.23 $19.76 1,269,247
2018-04-17 $39.40 $39.40 $39.03 $39.10 $19.69 1,777,418
2018-04-16 $39.31 $39.45 $39.06 $39.17 $19.73 1,386,639
2018-04-13 $39.82 $39.84 $38.97 $39.10 $19.69 1,045,911
2018-04-12 $39.41 $39.94 $39.38 $39.60 $19.94 1,840,837
2018-04-11 $38.87 $39.42 $38.82 $39.33 $19.81 1,565,945
2018-04-10 $39.27 $39.46 $39.03 $39.06 $19.67 1,222,731
2018-04-09 $38.75 $39.17 $38.52 $38.83 $19.56 1,250,968
2018-04-06 $38.93 $39.24 $38.52 $38.55 $19.42 1,501,676
2018-04-05 $39.01 $39.23 $38.68 $39.16 $19.72 1,622,111
2018-04-04 $38.51 $39.01 $38.25 $38.90 $19.59 3,838,999
2018-04-03 $38.80 $39.23 $38.64 $38.93 $19.61 5,427,406
2018-04-02 $39.03 $39.10 $38.33 $38.46 $19.37 3,554,158
2018-03-29 $39.16 $39.16 $38.73 $39.00 $19.64 3,974,538
2018-03-28 $38.76 $39.13 $38.60 $38.77 $19.53 2,769,428
2018-03-27 $39.41 $39.47 $38.66 $38.80 $19.54 1,627,934
2018-03-26 $39.24 $39.41 $38.88 $39.40 $19.84 1,987,863
2018-03-23 $38.93 $39.08 $38.64 $38.69 $19.49 2,257,145
2018-03-22 $39.64 $39.64 $38.68 $38.70 $19.49 2,253,358
2018-03-21 $39.59 $40.36 $39.59 $39.94 $20.12 1,815,024
2018-03-20 $39.59 $39.67 $39.21 $39.52 $19.90 2,411,448
2018-03-19 $39.95 $39.96 $39.14 $39.47 $19.88 2,140,254
2018-03-16 $40.14 $40.27 $39.90 $40.08 $20.19 2,410,901
2018-03-15 $39.75 $40.49 $39.74 $40.14 $20.22 2,055,085
2018-03-14 $39.78 $40.17 $39.50 $39.82 $20.05 1,314,382
2018-03-13 $40.10 $40.14 $39.43 $39.48 $19.88 1,495,206
2018-03-12 $40.30 $40.30 $39.88 $39.96 $20.13 1,319,039
2018-03-09 $40.29 $40.37 $39.92 $40.18 $20.24 1,561,497
2018-03-08 $39.82 $40.17 $39.76 $40.09 $20.19 2,541,136
2018-03-07 $39.41 $39.73 $39.24 $39.66 $19.97 1,421,023
2018-03-06 $39.53 $39.75 $39.32 $39.64 $19.96 1,640,542
2018-03-05 $38.54 $39.25 $38.52 $39.25 $19.77 1,420,144
2018-03-02 $38.03 $38.91 $38.03 $38.88 $19.58 1,922,331
2018-03-01 $38.74 $39.06 $38.22 $38.47 $19.37 4,252,776
2018-02-28 $39.60 $39.68 $38.72 $38.72 $19.50 2,751,825
2018-02-27 $40.20 $40.33 $39.45 $39.50 $19.89 1,959,300
2018-02-26 $40.50 $40.62 $40.08 $40.41 $20.27 2,318,115
2018-02-23 $40.48 $40.63 $40.28 $40.43 $20.28 2,756,391
2018-02-22 $40.57 $40.77 $40.12 $40.22 $20.18 2,901,840
2018-02-21 $40.21 $40.76 $40.18 $40.26 $20.20 2,923,752
2018-02-20 $40.22 $40.64 $40.10 $40.20 $20.17 3,189,374
2018-02-16 $39.61 $40.62 $39.45 $40.28 $20.21 2,951,979
2018-02-15 $39.59 $39.65 $38.89 $39.61 $19.87 3,127,705
2018-02-14 $38.59 $38.96 $38.38 $38.80 $19.47 2,352,295
2018-02-13 $38.74 $39.07 $38.51 $39.03 $19.58 1,893,159
2018-02-12 $38.72 $39.03 $38.55 $38.82 $19.48 2,185,161
2018-02-09 $38.26 $38.79 $37.82 $38.61 $19.37 4,091,485
2018-02-08 $39.31 $39.40 $38.01 $38.01 $19.07 4,425,835
2018-02-07 $39.46 $39.73 $39.15 $39.16 $19.65 3,396,533
2018-02-06 $38.10 $39.61 $37.22 $39.60 $19.87 4,745,916
2018-02-05 $39.71 $39.89 $38.69 $38.70 $19.42 5,569,979
2018-02-02 $41.41 $41.41 $40.05 $40.07 $20.10 3,319,018
2018-02-01 $41.77 $42.01 $41.27 $41.74 $20.94 3,278,740
2018-01-31 $41.39 $41.94 $41.29 $41.87 $21.01 2,694,974
2018-01-30 $41.17 $41.36 $40.77 $41.27 $20.71 2,480,313
2018-01-29 $41.73 $41.73 $41.01 $41.26 $20.70 3,116,553
2018-01-26 $42.00 $42.00 $41.59 $41.75 $20.95 2,995,979
2018-01-25 $42.55 $42.61 $41.79 $41.84 $20.99 2,562,760
2018-01-24 $42.53 $42.55 $42.21 $42.44 $21.29 2,487,353
2018-01-23 $42.34 $42.50 $41.87 $42.30 $21.22 3,449,446
2018-01-22 $42.68 $43.01 $42.14 $42.38 $21.26 2,136,038
2018-01-19 $43.07 $43.17 $42.65 $42.75 $21.45 1,720,781
2018-01-18 $43.16 $43.16 $42.83 $42.93 $21.54 1,275,767
2018-01-17 $42.89 $43.17 $42.66 $43.10 $21.62 1,445,480
2018-01-16 $42.91 $43.10 $42.56 $42.68 $21.41 2,342,141
2018-01-12 $42.53 $42.86 $42.39 $42.75 $21.45 2,348,098
2018-01-11 $42.24 $42.60 $41.99 $42.51 $21.33 2,537,431
2018-01-10 $43.32 $43.36 $41.34 $42.17 $21.16 4,252,772
2018-01-09 $43.73 $43.98 $43.51 $43.56 $21.86 2,165,451
2018-01-08 $43.68 $43.68 $43.27 $43.54 $21.85 1,377,792
2018-01-05 $43.99 $44.06 $43.47 $43.65 $21.90 1,328,831
2018-01-04 $43.50 $43.73 $43.31 $43.66 $21.91 1,603,903
2018-01-03 $43.10 $43.48 $43.06 $43.23 $21.69 1,641,601
2018-01-02 $43.54 $43.65 $42.69 $43.05 $21.60 1,543,794
2017-12-29 $43.75 $43.80 $43.45 $43.54 $21.85 1,096,077
2017-12-28 $43.35 $43.64 $43.13 $43.61 $21.88 839,326
2017-12-27 $43.13 $43.47 $43.13 $43.36 $21.76 939,927
2017-12-26 $42.90 $42.99 $42.84 $42.99 $21.57 570,135
2017-12-22 $42.79 $42.96 $42.63 $42.91 $21.53 1,003,248
2017-12-21 $43.32 $43.58 $42.85 $42.90 $21.52 2,147,353
2017-12-20 $43.57 $43.61 $43.10 $43.16 $21.65 1,122,994
2017-12-19 $43.75 $43.86 $43.30 $43.41 $21.78 1,688,894
2017-12-18 $43.97 $44.33 $43.67 $43.80 $21.98 1,661,214
2017-12-15 $43.84 $44.17 $43.61 $43.67 $21.91 1,630,433
2017-12-14 $44.02 $44.13 $43.58 $43.84 $22.00 1,575,106
2017-12-13 $43.81 $44.19 $43.81 $44.01 $22.08 1,214,511
2017-12-12 $43.33 $43.89 $43.25 $43.82 $21.99 1,271,329
2017-12-11 $43.37 $43.49 $43.18 $43.38 $21.77 950,648
2017-12-08 $43.03 $43.48 $42.91 $43.35 $21.75 1,532,635
2017-12-07 $41.70 $42.99 $41.68 $42.97 $21.56 1,689,970
2017-12-06 $42.35 $42.38 $41.88 $42.01 $21.08 1,823,086
2017-12-05 $42.05 $42.36 $41.90 $42.31 $21.23 2,843,149
2017-12-04 $42.49 $42.51 $41.90 $41.92 $21.03 2,118,943
2017-12-01 $41.68 $42.22 $41.55 $42.19 $21.17 1,810,862
2017-11-30 $41.56 $41.84 $41.30 $41.50 $20.82 3,430,420
2017-11-29 $41.62 $41.71 $41.22 $41.37 $20.76 2,284,940
2017-11-28 $41.72 $42.04 $41.69 $41.71 $20.86 1,287,154
2017-11-27 $42.01 $42.17 $41.62 $41.76 $20.88 1,104,404
2017-11-24 $41.50 $41.96 $41.46 $41.86 $20.93 658,780
2017-11-22 $41.40 $41.72 $41.23 $41.45 $20.73 1,132,138
2017-11-21 $41.42 $41.72 $41.34 $41.37 $20.69 1,038,968
2017-11-20 $41.46 $41.62 $41.29 $41.34 $20.67 1,429,488
2017-11-17 $41.05 $41.52 $40.66 $41.41 $20.71 1,739,078
2017-11-16 $41.19 $41.42 $41.18 $41.24 $20.62 1,009,768
2017-11-15 $41.05 $41.27 $40.91 $41.10 $20.55 1,281,337
2017-11-14 $41.89 $41.95 $40.90 $41.36 $20.68 1,697,684
2017-11-13 $42.18 $42.58 $41.83 $42.21 $21.11 1,498,832
2017-11-10 $41.68 $42.13 $41.64 $42.02 $21.01 1,120,356
2017-11-09 $42.20 $42.22 $41.62 $42.04 $21.02 1,114,667
2017-11-08 $41.91 $42.35 $41.91 $42.30 $21.15 1,318,670
2017-11-07 $41.82 $41.94 $41.60 $41.78 $20.89 1,220,173
2017-11-06 $41.54 $41.99 $41.54 $41.95 $20.98 631,486
2017-11-03 $41.64 $41.91 $41.58 $41.70 $20.85 1,005,590
2017-11-02 $41.58 $41.83 $41.53 $41.61 $20.81 1,118,456
2017-11-01 $42.03 $42.13 $41.45 $41.53 $20.77 954,999
2017-10-31 $42.01 $42.22 $41.94 $41.94 $20.97 1,255,407
2017-10-30 $41.85 $42.14 $41.75 $42.02 $21.01 1,629,173
2017-10-27 $41.55 $41.86 $41.33 $41.81 $20.91 1,445,081
2017-10-26 $41.65 $41.93 $41.54 $41.55 $20.78 1,660,212
2017-10-25 $42.35 $42.46 $41.31 $41.61 $20.81 1,670,187
2017-10-24 $42.60 $42.84 $42.37 $42.43 $21.22 912,533
2017-10-23 $42.91 $43.02 $42.46 $42.53 $21.27 907,328
2017-10-20 $42.87 $42.99 $42.70 $42.89 $21.45 993,213
2017-10-19 $42.83 $43.07 $42.71 $42.88 $21.44 841,361
2017-10-18 $42.92 $43.15 $42.89 $42.97 $21.49 823,342
2017-10-17 $42.60 $42.98 $42.58 $42.82 $21.41 813,840
2017-10-16 $42.54 $42.68 $42.34 $42.63 $21.32 769,527
2017-10-13 $42.48 $42.64 $42.31 $42.53 $21.27 2,503,728
2017-10-12 $42.37 $42.53 $42.12 $42.38 $21.19 3,155,823
2017-10-11 $42.28 $42.62 $42.28 $42.55 $21.28 1,176,576
2017-10-10 $42.22 $42.43 $42.18 $42.28 $21.14 1,214,005
2017-10-09 $42.00 $42.10 $41.87 $42.06 $21.03 537,822
2017-10-06 $42.15 $42.22 $41.88 $41.99 $21.00 1,365,750
2017-10-05 $42.14 $42.42 $42.01 $42.20 $21.10 1,068,517
2017-10-04 $41.84 $42.29 $41.74 $42.18 $21.09 1,261,454
2017-10-03 $41.60 $41.83 $41.50 $41.79 $20.90 1,162,413
2017-10-02 $41.34 $41.72 $41.34 $41.58 $20.79 1,064,023
2017-09-29 $40.88 $41.57 $40.68 $41.30 $20.65 1,741,472
2017-09-28 $40.80 $40.90 $40.59 $40.71 $20.36 1,117,142
2017-09-27 $40.47 $40.78 $40.19 $40.69 $20.35 1,570,374
2017-09-26 $40.45 $40.57 $39.96 $40.19 $20.10 1,091,332
2017-09-25 $40.58 $40.79 $40.41 $40.45 $20.23 1,154,583
2017-09-22 $40.72 $40.93 $40.60 $40.64 $20.32 885,886
2017-09-21 $40.55 $40.89 $40.55 $40.71 $20.36 1,312,489
2017-09-20 $40.21 $40.67 $40.18 $40.64 $20.32 1,504,047
2017-09-19 $40.21 $40.41 $40.12 $40.14 $20.07 816,355
2017-09-18 $39.53 $40.42 $39.50 $40.12 $20.06 3,039,427
2017-09-15 $39.21 $39.65 $39.07 $39.44 $19.72 1,124,657
2017-09-14 $39.12 $39.27 $39.04 $39.20 $19.60 912,820
2017-09-13 $39.70 $39.86 $39.21 $39.22 $19.61 2,087,283
2017-09-12 $39.60 $39.91 $39.47 $39.66 $19.83 1,722,408
2017-09-11 $39.25 $39.77 $39.19 $39.61 $19.81 1,501,873
2017-09-08 $38.80 $39.16 $38.80 $39.04 $19.52 1,236,447
2017-09-07 $39.13 $39.19 $38.68 $38.82 $19.41 1,296,777
2017-09-06 $38.72 $39.23 $38.59 $38.91 $19.46 1,366,395
2017-09-05 $39.27 $39.30 $38.61 $38.66 $19.33 1,896,636
2017-09-01 $39.80 $39.85 $39.13 $39.32 $19.66 1,559,048
2017-08-31 $39.35 $39.64 $39.14 $39.55 $19.78 1,594,060
2017-08-30 $39.21 $39.43 $39.04 $39.22 $19.61 1,342,906
2017-08-29 $38.77 $39.41 $38.62 $39.29 $19.65 946,446
2017-08-28 $39.59 $39.63 $39.17 $39.27 $19.57 682,519
2017-08-25 $39.44 $39.66 $39.36 $39.52 $19.69 480,110
2017-08-24 $39.31 $39.59 $39.20 $39.31 $19.59 948,670
2017-08-23 $39.10 $39.49 $38.94 $39.28 $19.57 739,225
2017-08-22 $39.23 $39.32 $39.11 $39.23 $19.55 590,193
2017-08-21 $39.10 $39.18 $38.82 $39.11 $19.49 802,830
2017-08-18 $38.85 $39.28 $38.61 $39.13 $19.50 1,419,873
2017-08-17 $39.02 $39.24 $38.84 $38.84 $19.35 1,074,770
2017-08-16 $38.96 $39.26 $38.96 $39.11 $19.49 1,378,957
2017-08-15 $38.87 $38.94 $38.70 $38.82 $19.34 1,012,589
2017-08-14 $38.42 $38.94 $38.25 $38.84 $19.35 1,378,604
2017-08-11 $37.92 $38.41 $37.92 $38.24 $19.05 1,265,313
2017-08-10 $38.92 $39.15 $38.32 $38.40 $19.13 1,930,382
2017-08-09 $38.53 $39.03 $37.98 $38.99 $19.43 3,257,920
2017-08-08 $38.55 $38.78 $38.37 $38.72 $19.29 1,469,598
2017-08-07 $38.67 $38.83 $38.52 $38.66 $19.26 522,707
2017-08-04 $38.61 $38.84 $38.50 $38.68 $19.27 1,178,084
2017-08-03 $38.76 $38.88 $38.51 $38.51 $19.19 2,978,867
2017-08-02 $38.77 $38.89 $38.52 $38.73 $19.30 2,193,792
2017-08-01 $38.95 $39.14 $38.40 $38.74 $19.30 1,793,715
2017-07-31 $38.82 $39.04 $38.61 $38.89 $19.38 955,612
2017-07-28 $38.73 $38.83 $38.40 $38.70 $19.28 1,083,682
2017-07-27 $39.23 $39.34 $38.23 $38.54 $19.20 1,442,539
2017-07-26 $39.09 $39.36 $38.86 $39.21 $19.54 1,735,567
2017-07-25 $39.49 $39.81 $38.98 $39.05 $19.46 1,020,376
2017-07-24 $39.74 $39.74 $39.37 $39.57 $19.72 783,288
2017-07-21 $39.86 $39.90 $39.49 $39.67 $19.77 1,169,471
2017-07-20 $39.86 $39.95 $39.62 $39.89 $19.88 877,200
2017-07-19 $39.30 $39.77 $39.25 $39.71 $19.79 870,153
2017-07-18 $39.05 $39.31 $38.89 $39.12 $19.49 723,691
2017-07-17 $39.45 $39.45 $38.98 $39.02 $19.44 885,886
2017-07-14 $39.21 $39.62 $39.18 $39.46 $19.66 1,018,034
2017-07-13 $39.37 $39.37 $39.05 $39.10 $19.48 877,593
2017-07-12 $39.36 $39.60 $39.20 $39.38 $19.62 901,780
2017-07-11 $38.92 $39.01 $38.55 $38.96 $19.41 1,218,300
2017-07-10 $38.90 $39.00 $38.73 $38.88 $19.37 660,114
2017-07-07 $38.99 $39.43 $38.51 $38.89 $19.38 1,535,190
2017-07-06 $38.85 $39.07 $38.69 $38.88 $19.37 1,255,995
2017-07-05 $39.10 $39.15 $38.34 $39.02 $19.44 1,425,313
2017-07-03 $39.44 $39.53 $39.18 $39.20 $19.53 443,976
2017-06-30 $39.72 $39.72 $38.93 $39.21 $19.54 2,216,366
2017-06-29 $40.04 $40.07 $39.08 $39.60 $19.73 2,274,791
2017-06-28 $39.84 $40.09 $39.39 $40.09 $19.98 2,612,569
2017-06-27 $39.17 $39.57 $39.04 $39.47 $19.67 2,824,438
2017-06-26 $38.86 $39.35 $38.86 $39.14 $19.50 1,573,057
2017-06-23 $38.32 $38.88 $38.18 $38.74 $19.30 1,802,347
2017-06-22 $38.15 $38.59 $38.15 $38.55 $19.21 1,383,382
2017-06-21 $38.26 $38.43 $38.03 $38.14 $19.00 1,470,364
2017-06-20 $38.36 $38.54 $38.11 $38.15 $19.01 1,097,815
2017-06-19 $38.32 $38.97 $38.24 $38.60 $19.23 1,847,710
2017-06-16 $38.09 $38.35 $37.75 $38.29 $19.08 1,337,347
2017-06-15 $37.97 $38.13 $37.62 $38.03 $18.95 1,097,134
2017-06-14 $38.39 $38.42 $38.00 $38.30 $19.08 1,318,008
2017-06-13 $38.27 $38.43 $37.84 $38.21 $19.04 1,609,291
2017-06-12 $38.23 $38.41 $37.75 $38.04 $18.95 2,101,767
2017-06-09 $38.17 $38.41 $37.91 $38.16 $19.01 1,914,571
2017-06-08 $37.93 $38.23 $37.90 $38.14 $19.00 1,064,758
2017-06-07 $38.25 $38.51 $37.81 $37.94 $18.90 1,200,545
2017-06-06 $38.17 $38.31 $37.96 $38.25 $19.06 1,845,805
2017-06-05 $38.05 $38.32 $37.62 $38.21 $19.04 1,108,800
2017-06-02 $37.84 $38.02 $37.80 $37.95 $18.91 1,712,279
2017-06-01 $37.80 $37.95 $37.59 $37.85 $18.86 1,202,273
2017-05-31 $37.85 $37.99 $37.53 $37.87 $18.87 1,458,367
2017-05-30 $37.90 $38.34 $37.87 $37.87 $18.87 880,390
2017-05-26 $37.74 $38.23 $37.61 $38.04 $18.95 1,362,682
2017-05-25 $38.20 $38.33 $37.44 $37.75 $18.74 1,491,803
2017-05-24 $38.01 $38.12 $37.63 $38.07 $18.90 1,028,980
2017-05-23 $37.97 $38.27 $37.82 $38.02 $18.87 2,217,855
2017-05-22 $37.76 $38.01 $37.68 $38.00 $18.86 1,010,516
2017-05-19 $36.92 $37.70 $36.92 $37.50 $18.62 1,501,873
2017-05-18 $36.78 $37.18 $36.32 $36.78 $18.26 2,884,645
2017-05-17 $38.04 $38.07 $37.23 $37.31 $18.52 3,669,290
2017-05-16 $38.77 $38.99 $38.41 $38.41 $19.07 1,957,840
2017-05-15 $38.68 $38.88 $38.53 $38.72 $19.22 2,009,920
2017-05-12 $38.19 $38.65 $38.07 $38.32 $19.02 2,403,752
2017-05-11 $37.27 $38.11 $36.67 $38.10 $18.91 3,710,541
2017-05-10 $37.43 $37.45 $37.20 $37.34 $18.54 2,585,437
2017-05-09 $37.79 $37.79 $37.23 $37.28 $18.51 4,399,577
2017-05-08 $37.80 $37.99 $37.50 $37.70 $18.72 4,387,533
2017-05-05 $37.41 $37.89 $37.32 $37.74 $18.74 1,228,225
2017-05-04 $37.75 $37.83 $37.22 $37.34 $18.54 1,464,342
2017-05-03 $37.59 $37.87 $37.34 $37.73 $18.73 1,834,523
2017-05-02 $37.03 $37.84 $36.96 $37.77 $18.75 2,178,178
2017-05-01 $37.06 $37.16 $36.92 $37.03 $18.38 968,444
2017-04-28 $36.82 $37.03 $36.54 $36.95 $18.34 1,401,674
2017-04-27 $36.92 $37.05 $36.44 $36.85 $18.29 1,664,318
2017-04-26 $36.81 $37.04 $36.71 $36.91 $18.32 1,706,616
2017-04-25 $36.87 $37.12 $36.70 $37.02 $18.38 1,443,016
2017-04-24 $36.61 $36.95 $36.49 $36.87 $18.30 2,777,184
2017-04-21 $36.62 $36.71 $36.07 $36.22 $17.98 1,714,784
2017-04-20 $36.45 $36.82 $36.34 $36.70 $18.22 1,304,787
2017-04-19 $36.78 $37.04 $36.38 $36.45 $18.10 1,427,425
2017-04-18 $36.96 $36.96 $36.56 $36.78 $18.26 2,165,461
2017-04-17 $36.50 $37.06 $36.35 $37.05 $18.39 1,671,345
2017-04-13 $36.73 $36.89 $36.29 $36.35 $18.05 1,316,286
2017-04-12 $36.85 $36.98 $36.58 $36.81 $18.27 1,386,980
2017-04-11 $36.93 $37.03 $36.44 $36.81 $18.27 2,016,529
2017-04-10 $36.84 $37.16 $36.69 $37.00 $18.37 1,306,273
2017-04-07 $36.80 $36.94 $36.61 $36.79 $18.26 2,184,569
2017-04-06 $36.88 $37.01 $36.76 $36.86 $18.30 4,119,230
2017-04-05 $36.72 $37.07 $36.69 $36.82 $18.28 1,647,804
2017-04-04 $36.26 $36.71 $36.07 $36.70 $18.22 2,042,345
2017-04-03 $36.42 $36.57 $35.70 $36.35 $18.05 1,897,163
2017-03-31 $36.59 $36.72 $36.42 $36.46 $18.10 1,554,576
2017-03-30 $36.88 $37.01 $36.61 $36.65 $18.19 1,353,546
2017-03-29 $36.43 $36.88 $36.26 $36.85 $18.29 1,547,815
2017-03-28 $35.94 $36.70 $35.94 $36.47 $18.11 2,297,327
2017-03-27 $35.63 $35.98 $35.55 $35.94 $17.84 1,325,162
2017-03-24 $35.68 $36.16 $35.51 $35.95 $17.85 1,532,047
2017-03-23 $35.47 $35.97 $35.33 $35.63 $17.69 1,463,325
2017-03-22 $35.95 $35.95 $35.30 $35.68 $17.71 1,590,107
2017-03-21 $36.38 $36.54 $35.97 $36.00 $17.87 1,177,852
2017-03-20 $36.28 $36.41 $36.04 $36.13 $17.94 1,401,858
2017-03-17 $36.65 $36.83 $36.34 $36.36 $18.05 1,405,609
2017-03-16 $37.00 $37.09 $36.59 $36.62 $18.18 1,278,298
2017-03-15 $36.30 $36.92 $36.29 $36.84 $18.29 1,426,454
2017-03-14 $36.34 $36.58 $36.17 $36.22 $17.98 1,109,188
2017-03-13 $36.29 $36.64 $36.20 $36.47 $18.11 1,520,027
2017-03-10 $36.06 $36.19 $35.86 $36.17 $17.96 1,756,373
2017-03-09 $35.93 $36.15 $35.68 $35.81 $17.78 2,208,161
2017-03-08 $36.13 $36.49 $35.92 $35.95 $17.85 1,145,930
2017-03-07 $35.93 $36.19 $35.78 $36.08 $17.91 1,166,096
2017-03-06 $36.05 $36.05 $35.64 $35.90 $17.82 1,438,927
2017-03-03 $35.91 $36.26 $35.80 $36.19 $17.97 1,364,291
2017-03-02 $36.15 $36.39 $36.03 $36.08 $17.91 1,878,241
2017-03-01 $36.30 $36.65 $35.91 $36.33 $18.04 2,787,074
2017-02-28 $36.37 $36.60 $35.99 $36.09 $17.92 2,638,994
2017-02-27 $36.29 $36.70 $36.08 $36.58 $18.16 2,990,381
2017-02-24 $36.87 $36.87 $36.07 $36.35 $18.05 3,715,542
2017-02-23 $37.31 $37.50 $36.97 $37.07 $18.33 3,712,430
2017-02-22 $37.15 $37.35 $37.03 $37.18 $18.39 1,732,526
2017-02-21 $37.23 $37.52 $37.12 $37.29 $18.44 2,319,868
2017-02-17 $37.15 $37.41 $37.04 $37.37 $18.48 1,912,345
2017-02-16 $37.27 $37.33 $36.92 $37.14 $18.37 3,466,461
2017-02-15 $36.88 $37.27 $36.68 $37.25 $18.42 2,537,928
2017-02-14 $36.83 $36.90 $36.26 $36.80 $18.20 2,086,817
2017-02-13 $36.53 $36.97 $36.53 $36.82 $18.21 1,598,164
2017-02-10 $36.80 $37.23 $36.49 $36.52 $18.06 3,557,822
2017-02-09 $35.50 $37.01 $35.37 $36.72 $18.16 4,065,723
2017-02-08 $35.35 $35.65 $35.16 $35.59 $17.60 1,456,452
2017-02-07 $35.23 $35.56 $35.12 $35.45 $17.53 1,551,162
2017-02-06 $35.00 $35.29 $34.77 $35.20 $17.41 2,671,463
2017-02-03 $34.45 $35.13 $34.36 $35.00 $17.31 2,105,337
2017-02-02 $34.53 $34.79 $34.20 $34.36 $16.99 1,882,334
2017-02-01 $34.63 $34.75 $34.38 $34.66 $17.14 2,261,411
2017-01-31 $34.43 $34.63 $34.09 $34.58 $17.10 2,172,812
2017-01-30 $34.66 $34.82 $34.16 $34.35 $16.99 1,946,679
2017-01-27 $34.81 $35.00 $34.67 $34.86 $17.24 1,108,303
2017-01-26 $34.85 $34.95 $34.59 $34.82 $17.22 1,863,415
2017-01-25 $34.81 $35.04 $34.77 $34.93 $17.27 1,750,140
2017-01-24 $34.87 $34.97 $34.41 $34.58 $17.10 2,238,387
2017-01-23 $34.51 $34.90 $34.33 $34.78 $17.20 1,779,693
2017-01-20 $33.63 $34.53 $33.57 $34.53 $17.08 1,992,552
2017-01-19 $34.18 $34.20 $33.51 $33.56 $16.60 1,778,374
2017-01-18 $33.96 $34.38 $33.91 $33.95 $16.79 1,526,050
2017-01-17 $34.16 $34.37 $34.04 $34.08 $16.85 1,680,726
2017-01-13 $33.97 $34.20 $33.90 $34.14 $16.88 1,254,356
2017-01-12 $33.31 $34.10 $33.25 $34.01 $16.82 2,263,672
2017-01-11 $33.26 $33.30 $32.98 $33.25 $16.44 2,156,083
2017-01-10 $33.08 $33.23 $33.02 $33.13 $16.38 1,487,198
2017-01-09 $33.41 $33.41 $32.87 $32.94 $16.29 1,652,469
2017-01-06 $33.41 $33.58 $33.26 $33.32 $16.48 1,912,276
2017-01-05 $33.40 $33.65 $33.31 $33.48 $16.56 1,392,315
2017-01-04 $33.39 $33.67 $33.28 $33.46 $16.55 2,438,937
2017-01-03 $33.10 $33.40 $32.86 $33.21 $16.42 1,291,869
2016-12-30 $33.15 $33.18 $32.91 $33.01 $16.32 933,292
2016-12-29 $32.83 $33.14 $32.83 $32.97 $16.30 1,682,070
2016-12-28 $32.83 $33.02 $32.65 $32.83 $16.24 756,710
2016-12-27 $32.92 $33.00 $32.79 $32.85 $16.25 620,725
2016-12-23 $32.96 $33.20 $32.91 $32.99 $16.31 858,437
2016-12-22 $33.26 $33.29 $32.98 $33.04 $16.34 1,830,795
2016-12-21 $33.60 $33.62 $33.34 $33.34 $16.49 1,497,945
2016-12-20 $33.47 $33.79 $33.40 $33.70 $16.67 1,814,315
2016-12-19 $33.50 $33.67 $33.32 $33.35 $16.49 1,685,922
2016-12-16 $33.29 $33.61 $33.19 $33.45 $16.54 2,018,852
2016-12-15 $33.06 $33.32 $33.00 $33.21 $16.42 1,591,414
2016-12-14 $34.04 $34.13 $33.11 $33.15 $16.39 2,370,818
2016-12-13 $33.78 $34.30 $33.78 $33.99 $16.81 2,106,495
2016-12-12 $33.27 $33.77 $33.15 $33.65 $16.64 3,257,972
2016-12-09 $33.15 $33.38 $33.11 $33.19 $16.41 2,883,608
2016-12-08 $33.33 $33.46 $33.13 $33.17 $16.40 1,872,719
2016-12-07 $32.98 $33.38 $32.78 $33.37 $16.50 2,013,178
2016-12-06 $32.71 $33.00 $32.62 $32.94 $16.29 1,547,431
2016-12-05 $32.80 $32.92 $32.55 $32.60 $16.12 2,121,647
2016-12-02 $32.78 $32.78 $32.41 $32.54 $16.09 2,236,072
2016-12-01 $33.45 $33.47 $32.57 $32.64 $16.14 2,279,478
2016-11-30 $33.68 $33.71 $33.26 $33.30 $16.47 2,056,014
2016-11-29 $33.77 $33.89 $33.43 $33.63 $16.63 1,790,334
2016-11-28 $33.78 $33.88 $33.60 $33.69 $16.66 1,514,607
2016-11-25 $33.47 $33.58 $33.29 $33.55 $16.53 623,268
2016-11-23 $33.46 $33.51 $33.16 $33.32 $16.41 1,009,366
2016-11-22 $33.72 $33.79 $33.42 $33.55 $16.53 1,671,968
2016-11-21 $33.92 $33.98 $33.39 $33.55 $16.53 1,639,367
2016-11-18 $33.51 $33.76 $33.38 $33.70 $16.60 2,150,055
2016-11-17 $33.02 $33.53 $32.99 $33.51 $16.51 2,933,944
2016-11-16 $32.97 $33.13 $32.78 $33.07 $16.29 2,321,557
2016-11-15 $33.00 $33.26 $32.66 $33.11 $16.31 4,512,043
2016-11-14 $32.77 $32.91 $32.04 $32.82 $16.17 5,895,155
2016-11-11 $34.49 $34.61 $32.50 $32.68 $16.10 4,441,593
2016-11-10 $34.85 $35.00 $33.83 $34.05 $16.77 3,092,261
2016-11-09 $34.50 $35.20 $34.46 $34.87 $17.18 1,991,200
2016-11-08 $35.07 $35.33 $34.94 $35.23 $17.36 1,542,015
2016-11-07 $34.86 $35.23 $34.72 $35.16 $17.32 1,451,177
2016-11-04 $34.34 $34.51 $33.98 $34.31 $16.90 1,569,578
2016-11-03 $34.33 $34.58 $34.29 $34.46 $16.98 1,365,349
2016-11-02 $34.78 $34.83 $34.26 $34.31 $16.90 1,309,726
2016-11-01 $35.15 $35.30 $34.63 $34.82 $17.15 1,680,248
2016-10-31 $34.92 $35.20 $34.86 $35.02 $17.25 1,195,160
2016-10-28 $34.94 $35.20 $34.86 $34.94 $17.21 1,318,516
2016-10-27 $35.48 $35.53 $34.90 $34.95 $17.22 2,917,515
2016-10-26 $35.21 $35.61 $35.17 $35.38 $17.43 978,447
2016-10-25 $35.64 $35.83 $35.42 $35.44 $17.46 1,251,711
2016-10-24 $35.77 $35.84 $35.39 $35.69 $17.58 1,020,194
2016-10-21 $35.42 $35.85 $35.25 $35.77 $17.62 1,051,185
2016-10-20 $36.09 $36.09 $35.68 $35.74 $17.61 904,790
2016-10-19 $36.14 $36.25 $35.75 $36.09 $17.78 1,176,932
2016-10-18 $35.79 $36.17 $35.61 $36.00 $17.73 1,275,140
2016-10-17 $35.55 $35.61 $35.34 $35.54 $17.51 1,035,318
2016-10-14 $36.06 $36.13 $35.41 $35.57 $17.52 1,651,428
2016-10-13 $35.24 $36.05 $34.96 $35.86 $17.67 2,459,012
2016-10-12 $35.35 $35.57 $35.17 $35.52 $17.50 1,324,541
2016-10-11 $35.59 $35.74 $35.03 $35.29 $17.38 1,124,436
2016-10-10 $35.68 $35.98 $35.55 $35.59 $17.53 810,959
2016-10-07 $35.70 $35.73 $35.19 $35.59 $17.53 1,182,049
2016-10-06 $35.59 $35.84 $35.39 $35.73 $17.60 1,677,568
2016-10-05 $35.35 $35.98 $35.29 $35.62 $17.55 2,001,442
2016-10-04 $35.41 $35.74 $35.04 $35.27 $17.38 2,471,334
2016-10-03 $35.17 $35.70 $34.99 $35.42 $17.45 2,337,605
2016-09-30 $35.60 $35.60 $35.15 $35.18 $17.33 2,045,289
2016-09-29 $35.69 $35.73 $35.16 $35.30 $17.39 1,770,664
2016-09-28 $35.09 $35.58 $34.83 $35.47 $17.47 1,887,661
2016-09-27 $34.68 $35.21 $34.36 $35.07 $17.28 2,210,254
2016-09-26 $34.81 $34.98 $34.50 $34.80 $17.14 1,534,535
2016-09-23 $35.00 $35.06 $34.69 $34.93 $17.21 1,800,219
2016-09-22 $34.65 $35.53 $34.61 $35.11 $17.30 3,665,382
2016-09-21 $33.55 $33.74 $33.22 $33.72 $16.61 1,268,252
2016-09-20 $33.31 $33.60 $33.20 $33.36 $16.43 1,605,272
2016-09-19 $32.97 $33.29 $32.68 $33.08 $16.30 1,863,161
2016-09-16 $33.07 $33.07 $32.48 $32.83 $16.17 1,109,661
2016-09-15 $32.60 $33.20 $32.45 $33.08 $16.30 1,452,615
2016-09-14 $32.62 $32.73 $32.38 $32.56 $16.04 1,370,294
2016-09-13 $32.87 $32.96 $32.53 $32.54 $16.03 1,922,199
2016-09-12 $32.66 $33.40 $32.55 $33.27 $16.39 1,811,507
2016-09-09 $33.58 $33.67 $32.96 $32.96 $16.24 1,691,889
2016-09-08 $34.08 $34.24 $33.83 $33.89 $16.70 1,463,555
2016-09-07 $34.27 $34.41 $34.03 $34.19 $16.84 1,418,444
2016-09-06 $34.43 $34.60 $34.10 $34.25 $16.87 927,226
2016-09-02 $34.07 $34.74 $33.96 $34.33 $16.91 1,232,925
2016-09-01 $33.65 $33.95 $33.50 $33.82 $16.66 1,028,078
2016-08-31 $33.83 $33.85 $33.51 $33.69 $16.60 1,736,297
2016-08-30 $34.15 $34.38 $33.79 $33.90 $16.70 1,286,297
2016-08-29 $33.68 $34.15 $33.68 $34.09 $16.79 1,337,487
2016-08-26 $33.99 $34.14 $33.62 $33.81 $16.59 1,463,703
2016-08-25 $34.22 $34.45 $33.84 $33.86 $16.62 1,278,010
2016-08-24 $34.45 $34.60 $34.17 $34.25 $16.81 1,384,783
2016-08-23 $34.62 $34.85 $34.56 $34.60 $16.98 1,144,780
2016-08-22 $34.01 $34.55 $33.94 $34.47 $16.92 914,496
2016-08-19 $34.33 $34.44 $34.06 $34.19 $16.78 1,593,518
2016-08-18 $34.80 $34.80 $34.21 $34.49 $16.93 2,086,834
2016-08-17 $34.93 $34.98 $34.45 $34.70 $17.03 828,182
2016-08-16 $34.80 $35.15 $34.67 $34.87 $17.11 1,210,016
2016-08-15 $35.15 $35.15 $34.72 $34.82 $17.09 1,351,587
2016-08-12 $35.58 $35.58 $34.44 $34.98 $17.17 1,940,828
2016-08-11 $35.35 $35.52 $35.13 $35.32 $17.33 2,103,136
2016-08-10 $35.34 $35.47 $35.13 $35.33 $17.34 866,145
2016-08-09 $34.86 $35.26 $34.84 $35.24 $17.29 1,224,884
2016-08-08 $34.67 $34.92 $34.62 $34.77 $17.06 1,002,804
2016-08-05 $34.37 $34.74 $34.14 $34.69 $17.02 1,071,950
2016-08-04 $34.18 $34.50 $34.08 $34.46 $16.91 1,317,212
2016-08-03 $33.69 $34.18 $33.66 $34.17 $16.77 1,431,119
2016-08-02 $34.44 $34.57 $33.62 $33.63 $16.50 1,671,955
2016-08-01 $34.55 $34.57 $34.30 $34.42 $16.89 713,578
2016-07-29 $34.00 $34.68 $34.00 $34.57 $16.97 1,107,546
2016-07-28 $34.30 $34.44 $34.12 $34.18 $16.77 907,491
2016-07-27 $34.58 $34.58 $33.96 $34.28 $16.82 1,076,882
2016-07-26 $34.65 $34.80 $34.47 $34.56 $16.96 1,072,605
2016-07-25 $34.87 $34.87 $34.61 $34.67 $17.01 1,027,781
2016-07-22 $34.98 $35.13 $34.81 $35.11 $17.23 735,865
2016-07-21 $35.20 $35.23 $34.86 $34.92 $17.14 738,917
2016-07-20 $35.06 $35.26 $34.95 $35.21 $17.28 774,673
2016-07-19 $35.15 $35.15 $34.76 $35.03 $17.19 1,091,284
2016-07-18 $35.30 $35.37 $35.04 $35.34 $17.34 1,166,204
2016-07-15 $35.49 $35.61 $35.28 $35.35 $17.35 817,533
2016-07-14 $35.40 $35.63 $34.97 $35.49 $17.42 1,562,009
2016-07-13 $34.69 $35.19 $34.62 $34.99 $17.17 1,298,948
2016-07-12 $34.50 $34.78 $34.18 $34.72 $17.04 1,381,647
2016-07-11 $33.97 $34.38 $33.83 $34.13 $16.75 1,437,786
2016-07-08 $33.65 $34.11 $33.48 $33.84 $16.61 1,291,591
2016-07-07 $33.92 $34.01 $33.06 $33.28 $16.33 1,008,052
2016-07-06 $33.33 $33.77 $33.00 $33.75 $16.56 1,637,302
2016-07-05 $33.47 $33.91 $33.37 $33.45 $16.42 2,281,747
2016-07-01 $33.07 $33.38 $33.03 $33.28 $16.33 746,244
2016-06-30 $33.18 $33.32 $32.53 $33.07 $16.23 2,896,665
2016-06-29 $32.82 $33.22 $32.74 $33.09 $16.24 1,373,942
2016-06-28 $32.51 $32.80 $32.16 $32.46 $15.93 1,890,847
2016-06-27 $32.55 $32.79 $31.80 $32.10 $15.75 2,737,508
2016-06-24 $32.46 $33.48 $32.44 $33.00 $16.20 2,526,092
2016-06-23 $34.84 $34.96 $34.25 $34.41 $16.89 1,467,928
2016-06-22 $34.56 $34.99 $34.29 $34.30 $16.83 1,713,580
2016-06-21 $34.06 $34.67 $33.72 $34.44 $16.90 1,949,757
2016-06-20 $34.13 $34.81 $33.86 $33.87 $16.62 2,715,464
2016-06-17 $33.02 $34.59 $33.02 $34.10 $16.73 7,094,597
2016-06-16 $32.59 $33.10 $32.21 $33.10 $16.24 3,983,604
2016-06-15 $33.41 $33.41 $32.87 $32.90 $16.15 4,711,292
2016-06-14 $34.13 $34.20 $33.28 $33.33 $16.36 3,890,538
2016-06-13 $35.04 $35.32 $34.07 $34.16 $16.76 4,255,507
2016-06-10 $35.70 $36.16 $35.53 $35.74 $17.54 2,729,472
2016-06-09 $35.35 $36.00 $35.29 $35.89 $17.61 1,353,438
2016-06-08 $35.90 $35.98 $35.20 $35.62 $17.48 1,481,815
2016-06-07 $35.30 $35.67 $35.16 $35.60 $17.47 1,414,583
2016-06-06 $35.50 $35.56 $34.90 $35.13 $17.24 1,607,506
2016-06-03 $35.39 $35.50 $34.87 $35.41 $17.38 1,557,020
2016-06-02 $34.95 $35.27 $34.82 $35.27 $17.31 740,298
2016-06-01 $34.93 $35.29 $34.83 $35.18 $17.26 874,452
2016-05-31 $35.61 $35.68 $34.98 $35.10 $17.23 1,572,358
2016-05-27 $34.87 $35.79 $34.82 $35.72 $17.53 1,386,574
2016-05-26 $35.30 $35.50 $35.00 $35.16 $17.26 858,003
2016-05-25 $35.45 $35.48 $34.95 $35.30 $17.26 1,543,514
2016-05-24 $34.22 $35.29 $34.12 $35.11 $17.17 2,907,410
2016-05-23 $33.81 $34.06 $33.64 $34.00 $16.62 699,102
2016-05-20 $33.52 $34.06 $33.52 $33.89 $16.57 1,111,019
2016-05-19 $33.78 $33.78 $32.91 $33.48 $16.37 2,388,637
2016-05-18 $33.81 $34.31 $33.44 $33.97 $16.61 2,550,243
2016-05-17 $34.22 $34.38 $33.68 $34.06 $16.65 2,756,968
2016-05-16 $33.30 $34.66 $33.25 $34.49 $16.86 3,421,115
2016-05-13 $33.74 $33.74 $32.59 $33.18 $16.22 2,613,186
2016-05-12 $34.20 $34.29 $33.36 $33.78 $16.52 1,660,878
2016-05-11 $34.23 $34.49 $33.77 $33.89 $16.57 1,048,587
2016-05-10 $33.70 $34.33 $33.66 $34.22 $16.73 1,421,259
2016-05-09 $33.73 $33.76 $33.34 $33.56 $16.41 1,087,183
2016-05-06 $33.57 $33.87 $33.33 $33.81 $16.53 1,276,361
2016-05-05 $34.05 $34.14 $33.53 $33.78 $16.52 1,383,128
2016-05-04 $33.12 $33.97 $33.08 $33.87 $16.56 1,648,110
2016-05-03 $33.67 $33.73 $33.11 $33.38 $16.32 973,764
2016-05-02 $33.82 $34.13 $33.45 $33.98 $16.61 1,230,934
2016-04-29 $34.13 $34.14 $33.69 $33.82 $16.54 1,000,444
2016-04-28 $34.21 $34.58 $34.01 $34.14 $16.69 1,209,309
2016-04-27 $34.15 $34.45 $33.97 $34.35 $16.80 1,259,964
2016-04-26 $34.07 $34.60 $34.00 $34.11 $16.68 2,199,242
2016-04-25 $33.68 $34.06 $33.49 $34.06 $16.65 2,744,870
2016-04-22 $33.09 $33.83 $32.92 $33.75 $16.50 2,694,089
2016-04-21 $34.21 $34.25 $33.10 $33.15 $16.21 3,436,361
2016-04-20 $33.99 $34.47 $33.99 $34.23 $16.74 1,182,283
2016-04-19 $34.10 $34.11 $33.70 $34.05 $16.65 1,249,007
2016-04-18 $33.27 $33.92 $33.18 $33.83 $16.54 1,614,227
2016-04-15 $33.28 $33.51 $33.20 $33.47 $16.37 1,097,706
2016-04-14 $33.26 $33.38 $32.97 $33.28 $16.27 1,954,155
2016-04-13 $33.57 $33.77 $33.13 $33.28 $16.27 1,372,949
2016-04-12 $32.95 $33.50 $32.95 $33.36 $16.31 1,701,389
2016-04-11 $33.35 $33.59 $32.91 $32.96 $16.12 1,231,426
2016-04-08 $33.26 $33.70 $33.05 $33.19 $16.23 1,496,642
2016-04-07 $32.65 $32.81 $32.19 $32.77 $16.02 3,071,127
2016-04-06 $32.76 $33.11 $32.73 $32.93 $16.10 1,758,847
2016-04-05 $32.30 $32.84 $32.16 $32.78 $16.03 1,981,304
2016-04-04 $34.31 $34.42 $32.73 $32.80 $16.04 5,599,943
2016-04-01 $34.45 $34.65 $34.20 $34.61 $16.92 1,544,649
2016-03-31 $34.92 $35.33 $34.66 $34.79 $17.01 1,468,045
2016-03-30 $34.65 $35.25 $34.65 $34.91 $17.07 1,445,081
2016-03-29 $33.64 $34.45 $33.48 $34.38 $16.81 2,512,374
2016-03-28 $33.65 $33.90 $33.65 $33.75 $16.50 3,613,842
2016-03-24 $33.84 $33.87 $33.39 $33.69 $16.47 1,698,966
2016-03-23 $34.57 $34.60 $33.98 $34.04 $16.64 1,142,214
2016-03-22 $34.00 $34.54 $33.68 $34.46 $16.85 2,357,238
2016-03-21 $34.38 $34.60 $34.06 $34.40 $16.82 1,737,796
2016-03-18 $35.05 $35.09 $34.34 $34.36 $16.80 3,611,881
2016-03-17 $34.14 $35.10 $34.00 $34.98 $17.10 4,240,838
2016-03-16 $33.08 $34.10 $33.08 $34.05 $16.65 3,597,335
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.