Coca-Cola Europacific Partners Plc (CCEP) Exchange: NASDAQ

Data as of March 28, 2024

$70.92 ($-1.05) -1.46%

Coca-Cola Europacific Partners Plc - Daily Information
Click for more stock information on Coca-Cola Europacific Partners Plc.
Daily Information Data
Date March 28, 2024
Open $71.74
Previous Close $70.92
High $71.84
Low $70.74
Adjusted Open $71.74
Previous Adjusted Close $70.92
Adjusted High $71.84
Adjusted Low $70.74

About Coca-Cola Europacific Partners Plc (CCEP)

Coca-Cola Europacific Partners Plc, commonly known as CCEP, is one of the world’s largest independent Coca-Cola bottlers, with products sold in 13 countries. CCEP is a joint venture between The Coca-Cola Company and Reyes Holdings, L.L.C. which is focused on growing the soft drink brands throughout Europe. The Company is a major player in the European beverage industry, with its portfolio including Coca-Cola, Fanta, Monster and Burn. CCEP was founded in 2016 and is headquartered in Uxbridge, West London. Since its inception, CCEP has seen a steady rise in revenue and profits, driven by strong sales in both still and sparkling beverages. In 2019 revenues grew by 7%, while net profits increased by 5.5%. CCEP is well positioned to continue its impressive growth trajectory in the foreseeable future.

Historical Stock Data for Coca-Cola Europacific Partners Plc (CCEP)

Date Open High Low Close Adj.Close Volume
2024-03-15 $71.74 $71.84 $70.74 $70.92 $70.92 3,299,997
2024-03-14 $72.10 $72.32 $71.31 $71.97 $71.97 1,652,679
2024-03-13 $71.77 $72.67 $71.55 $72.07 $72.07 1,275,163
2024-03-12 $71.39 $72.05 $71.24 $71.48 $71.48 1,175,424
2024-03-11 $70.71 $71.64 $70.47 $71.52 $71.52 915,603
2024-03-08 $70.67 $71.74 $70.42 $70.59 $70.59 1,168,907
2024-03-07 $69.51 $70.62 $69.48 $70.56 $70.56 1,153,884
2024-03-06 $70.17 $71.00 $69.34 $69.60 $69.60 1,314,571
2024-03-05 $69.59 $70.18 $69.08 $69.49 $69.49 1,575,086
2024-03-04 $69.35 $70.33 $69.15 $69.54 $69.54 1,377,764
2024-03-01 $68.53 $69.74 $68.24 $69.40 $69.40 1,681,089
2024-02-29 $69.41 $69.91 $68.45 $68.63 $68.63 3,203,950
2024-02-28 $70.47 $70.47 $69.18 $69.60 $69.60 1,974,778
2024-02-27 $71.32 $71.64 $70.29 $70.76 $70.76 1,684,817
2024-02-26 $68.58 $71.71 $68.58 $71.69 $71.69 2,015,073
2024-02-23 $67.24 $68.76 $66.75 $68.56 $68.56 2,472,889
2024-02-22 $68.28 $68.88 $67.98 $68.62 $68.62 1,537,039
2024-02-21 $68.82 $68.85 $68.09 $68.65 $68.65 1,646,030
2024-02-20 $67.87 $68.78 $67.60 $68.34 $68.34 1,529,956
2024-02-16 $67.18 $67.76 $66.62 $67.60 $67.60 1,384,623
2024-02-15 $66.64 $67.24 $66.30 $67.22 $67.22 1,648,938
2024-02-14 $66.36 $66.36 $65.83 $66.17 $66.17 1,541,852
2024-02-13 $66.97 $67.18 $65.77 $66.27 $66.27 1,715,018
2024-02-12 $66.71 $67.25 $66.56 $67.18 $67.18 1,754,692
2024-02-09 $67.03 $67.16 $65.93 $67.15 $67.15 1,806,014
2024-02-08 $67.21 $67.44 $66.62 $66.91 $66.91 1,786,434
2024-02-07 $68.24 $68.24 $66.88 $67.00 $67.00 2,298,045
2024-02-06 $68.50 $68.75 $67.56 $67.79 $67.79 2,156,261
2024-02-05 $69.13 $69.19 $68.33 $68.48 $68.48 1,312,602
2024-02-02 $69.42 $70.01 $69.19 $69.54 $69.54 1,983,489
2024-02-01 $69.00 $70.01 $68.61 $70.01 $70.01 1,058,376
2024-01-31 $69.61 $69.86 $68.62 $68.90 $68.90 1,565,734
2024-01-30 $68.83 $69.21 $68.60 $69.14 $69.14 1,085,111
2024-01-29 $68.78 $68.86 $68.11 $68.75 $68.75 1,884,167
2024-01-26 $68.36 $69.06 $68.28 $68.84 $68.84 1,681,609
2024-01-25 $67.89 $68.26 $67.29 $68.22 $68.22 1,131,061
2024-01-24 $67.69 $67.97 $67.31 $67.55 $67.55 3,518,765
2024-01-23 $66.71 $67.74 $66.35 $67.56 $67.56 1,910,189
2024-01-22 $67.40 $67.84 $66.91 $67.11 $67.11 928,681
2024-01-19 $66.89 $67.81 $66.61 $67.55 $67.55 1,221,801
2024-01-18 $66.23 $66.68 $65.74 $66.65 $66.65 1,461,647
2024-01-17 $66.83 $66.83 $66.24 $66.57 $66.57 1,113,883
2024-01-16 $66.98 $67.34 $66.72 $67.26 $67.26 1,375,022
2024-01-12 $66.81 $67.73 $66.58 $67.23 $67.23 1,909,067
2024-01-11 $64.96 $65.67 $64.75 $65.55 $65.55 1,295,472
2024-01-10 $65.11 $65.25 $64.88 $64.96 $64.96 1,168,950
2024-01-09 $65.45 $65.66 $64.89 $65.11 $65.11 1,628,534
2024-01-08 $65.00 $65.97 $64.73 $65.92 $65.92 1,302,523
2024-01-05 $65.20 $65.41 $64.25 $64.61 $64.61 1,394,810
2024-01-04 $65.73 $66.40 $65.43 $65.45 $65.45 1,219,473
2024-01-03 $67.00 $67.00 $65.76 $65.76 $65.76 1,086,293
2024-01-02 $66.58 $66.74 $66.23 $66.49 $66.49 1,898,442
2023-12-29 $66.42 $66.94 $66.14 $66.74 $66.74 1,076,999
2023-12-28 $66.59 $66.98 $66.57 $66.82 $66.82 1,197,295
2023-12-27 $66.21 $66.74 $66.00 $66.74 $66.74 899,820
2023-12-26 $65.89 $66.28 $65.66 $66.17 $66.17 1,070,040
2023-12-22 $65.47 $66.23 $65.40 $65.94 $65.94 1,652,977
2023-12-21 $65.00 $65.47 $64.75 $65.23 $65.23 1,875,116
2023-12-20 $64.98 $65.27 $64.44 $64.47 $64.47 3,372,909
2023-12-19 $65.42 $65.87 $64.97 $65.17 $65.17 2,327,762
2023-12-18 $64.73 $65.26 $64.02 $65.15 $65.15 2,685,191
2023-12-15 $64.98 $65.25 $63.80 $64.69 $64.69 30,108,907
2023-12-14 $64.76 $65.50 $64.65 $64.93 $64.93 3,150,537
2023-12-13 $64.05 $65.43 $63.97 $65.31 $65.31 2,437,179
2023-12-12 $63.60 $64.52 $62.93 $64.20 $64.20 2,507,981
2023-12-11 $63.71 $63.95 $63.36 $63.39 $63.39 3,223,675
2023-12-08 $63.58 $63.89 $63.21 $63.41 $63.41 1,424,552
2023-12-07 $63.43 $64.25 $63.34 $64.02 $64.02 2,182,133
2023-12-06 $62.31 $63.69 $62.00 $63.63 $63.63 2,244,096
2023-12-05 $61.76 $62.30 $61.13 $62.28 $62.28 1,575,376
2023-12-04 $61.33 $62.14 $60.90 $62.00 $62.00 1,739,100
2023-12-01 $60.44 $60.59 $59.89 $60.33 $60.33 974,172
2023-11-30 $59.60 $60.68 $59.31 $60.64 $60.64 2,730,659
2023-11-29 $60.47 $60.51 $59.45 $59.70 $59.70 1,259,081
2023-11-28 $60.25 $60.56 $59.34 $60.04 $60.04 2,047,945
2023-11-27 $61.07 $61.16 $60.29 $60.44 $60.44 1,369,274
2023-11-24 $61.07 $61.51 $61.03 $61.24 $61.24 693,295
2023-11-22 $61.10 $61.39 $60.98 $61.01 $61.01 927,790
2023-11-21 $61.20 $61.34 $60.77 $60.81 $60.81 1,122,352
2023-11-20 $60.15 $61.20 $59.75 $61.01 $61.01 1,057,671
2023-11-17 $60.11 $60.14 $59.65 $60.08 $60.08 1,069,909
2023-11-16 $60.07 $60.44 $59.64 $60.16 $60.16 919,920
2023-11-15 $61.43 $61.56 $60.78 $61.53 $60.30 1,090,207
2023-11-14 $61.50 $61.59 $61.00 $61.46 $60.23 790,674
2023-11-13 $60.35 $61.49 $60.35 $61.07 $59.85 720,042
2023-11-10 $60.58 $60.88 $59.65 $60.78 $60.78 758,820
2023-11-09 $61.25 $61.32 $60.44 $60.63 $60.63 1,084,967
2023-11-08 $61.53 $61.53 $60.47 $60.77 $60.77 1,206,830
2023-11-07 $60.64 $61.45 $60.51 $61.40 $61.40 1,808,021
2023-11-06 $60.27 $60.95 $60.17 $60.67 $60.67 1,140,744
2023-11-03 $60.86 $61.42 $60.47 $60.47 $60.47 1,411,704
2023-11-02 $59.69 $60.23 $58.95 $60.19 $60.19 1,947,792
2023-11-01 $57.62 $59.71 $57.48 $59.44 $59.44 1,894,926
2023-10-31 $58.63 $58.89 $57.98 $58.51 $58.51 1,215,994
2023-10-30 $58.40 $58.73 $58.25 $58.45 $58.45 1,072,051
2023-10-27 $58.46 $58.67 $57.72 $57.92 $57.92 527,003
2023-10-26 $58.82 $59.34 $58.54 $58.64 $58.64 963,692
2023-10-25 $58.91 $59.20 $58.58 $58.78 $58.78 812,554
2023-10-24 $58.27 $59.00 $58.01 $58.66 $58.66 1,502,087
2023-10-23 $56.80 $58.18 $56.45 $57.58 $57.58 1,485,858
2023-10-20 $57.67 $58.05 $56.94 $57.12 $57.12 1,300,273
2023-10-19 $57.95 $58.55 $57.29 $57.83 $57.83 1,313,613
2023-10-18 $58.59 $58.84 $57.81 $57.82 $57.82 1,291,163
2023-10-17 $58.26 $59.11 $58.17 $58.62 $58.62 1,258,909
2023-10-16 $57.89 $58.80 $57.78 $58.33 $58.33 1,028,882
2023-10-13 $57.40 $58.04 $57.23 $58.00 $58.00 1,155,347
2023-10-12 $58.27 $58.28 $57.08 $57.75 $57.75 1,467,033
2023-10-11 $58.71 $58.82 $57.77 $58.43 $58.43 1,636,542
2023-10-10 $58.23 $59.03 $58.04 $58.73 $58.73 1,520,780
2023-10-09 $58.43 $58.56 $57.01 $57.60 $57.60 1,762,208
2023-10-06 $57.90 $59.12 $56.28 $58.88 $58.88 3,490,679
2023-10-05 $60.59 $61.04 $58.46 $58.52 $58.52 1,496,567
2023-10-04 $59.87 $61.21 $59.79 $61.18 $61.18 1,390,093
2023-10-03 $60.21 $60.82 $59.47 $59.69 $59.69 1,421,808
2023-10-02 $62.14 $62.14 $60.59 $61.01 $61.01 1,630,248
2023-09-29 $63.13 $63.43 $62.31 $62.48 $62.48 1,242,764
2023-09-28 $62.50 $63.28 $62.36 $62.80 $62.80 1,540,637
2023-09-27 $63.01 $63.05 $61.96 $62.31 $62.31 1,253,957
2023-09-26 $62.75 $62.86 $62.25 $62.67 $62.67 1,345,198
2023-09-25 $63.00 $63.59 $62.82 $63.31 $63.31 1,570,774
2023-09-22 $63.19 $63.90 $63.08 $63.52 $63.52 1,019,010
2023-09-21 $63.74 $63.98 $63.10 $63.20 $63.20 1,394,151
2023-09-20 $63.35 $64.25 $63.24 $64.13 $64.13 2,324,843
2023-09-19 $63.11 $63.32 $62.82 $63.02 $63.02 789,491
2023-09-18 $62.82 $63.39 $62.55 $63.17 $63.17 1,084,046
2023-09-15 $62.98 $62.98 $62.33 $62.60 $62.60 1,712,816
2023-09-14 $62.10 $63.29 $61.95 $63.12 $63.12 1,322,118
2023-09-13 $61.60 $62.19 $61.57 $62.07 $62.07 888,897
2023-09-12 $61.74 $62.20 $61.48 $61.76 $61.76 901,942
2023-09-11 $61.33 $62.57 $61.29 $62.38 $62.38 943,991
2023-09-08 $61.22 $61.52 $61.02 $61.33 $61.33 813,080
2023-09-07 $61.76 $62.25 $61.00 $61.28 $61.28 1,362,527
2023-09-06 $61.94 $62.43 $61.77 $61.98 $61.98 889,278
2023-09-05 $62.06 $62.14 $61.59 $61.96 $61.96 1,080,270
2023-09-01 $63.82 $64.11 $62.06 $62.32 $62.32 1,198,288
2023-08-31 $64.42 $64.97 $63.87 $64.11 $64.11 2,354,716
2023-08-30 $64.33 $64.88 $64.33 $64.62 $64.62 1,034,177
2023-08-29 $63.04 $64.24 $62.99 $64.14 $64.14 982,653
2023-08-28 $63.49 $63.58 $62.68 $62.84 $62.84 962,738
2023-08-25 $63.17 $63.56 $62.82 $63.48 $63.48 614,176
2023-08-24 $62.99 $63.70 $62.77 $62.84 $62.84 739,635
2023-08-23 $62.79 $63.22 $62.55 $62.86 $62.86 879,577
2023-08-22 $61.92 $62.84 $61.64 $62.75 $62.75 860,390
2023-08-21 $62.74 $62.78 $61.96 $62.16 $62.16 743,199
2023-08-18 $62.17 $62.69 $61.85 $62.57 $62.57 519,642
2023-08-17 $63.02 $63.09 $62.19 $62.28 $62.28 1,050,202
2023-08-16 $63.27 $63.55 $62.75 $62.83 $62.83 1,019,993
2023-08-15 $64.05 $64.12 $63.18 $63.21 $63.21 593,196
2023-08-14 $64.23 $64.52 $63.89 $64.20 $64.20 579,075
2023-08-11 $63.65 $64.58 $63.51 $64.57 $64.57 798,057
2023-08-10 $64.41 $64.89 $63.96 $64.21 $64.21 704,524
2023-08-09 $63.97 $64.22 $63.71 $63.95 $63.95 729,567
2023-08-08 $64.85 $65.13 $63.91 $64.00 $64.00 1,089,130
2023-08-07 $63.84 $65.08 $63.76 $65.04 $65.04 1,202,321
2023-08-04 $64.41 $64.90 $63.73 $63.74 $63.74 1,223,499
2023-08-03 $63.96 $64.38 $63.30 $64.02 $64.02 1,159,769
2023-08-02 $65.61 $66.36 $64.20 $64.41 $64.41 2,028,556
2023-08-01 $63.19 $63.61 $62.71 $63.13 $63.13 1,239,275
2023-07-31 $63.30 $63.81 $63.16 $63.39 $63.39 907,983
2023-07-28 $63.94 $64.12 $63.71 $63.99 $63.99 1,184,193
2023-07-27 $64.81 $64.81 $63.75 $63.86 $63.86 1,080,371
2023-07-26 $64.60 $64.67 $64.06 $64.54 $64.54 1,213,342
2023-07-25 $64.82 $65.21 $64.64 $64.99 $64.99 782,973
2023-07-24 $64.90 $64.90 $64.00 $64.73 $64.73 771,479
2023-07-21 $65.27 $65.42 $64.77 $64.91 $64.91 997,191
2023-07-20 $64.77 $65.19 $64.71 $65.05 $65.05 793,107
2023-07-19 $65.00 $65.11 $64.49 $64.76 $64.76 897,873
2023-07-18 $65.24 $65.44 $64.09 $64.61 $64.61 831,333
2023-07-17 $65.37 $65.88 $64.97 $65.14 $65.14 805,321
2023-07-14 $65.76 $66.00 $65.50 $65.56 $65.56 1,115,546
2023-07-13 $64.92 $65.77 $64.69 $65.70 $65.70 1,041,227
2023-07-12 $64.79 $65.01 $64.15 $64.47 $64.47 925,229
2023-07-11 $64.21 $64.50 $63.14 $63.99 $63.99 968,762
2023-07-10 $64.78 $65.03 $64.09 $64.18 $64.18 895,131
2023-07-07 $65.85 $65.95 $64.34 $64.49 $64.49 1,339,948
2023-07-06 $64.92 $65.46 $64.71 $65.18 $65.18 877,100
2023-07-05 $64.54 $65.71 $64.45 $65.45 $65.45 1,258,349
2023-07-03 $64.37 $64.93 $64.03 $64.83 $64.83 546,057
2023-06-30 $64.09 $64.58 $64.07 $64.43 $64.43 1,211,179
2023-06-29 $64.01 $64.11 $63.62 $63.85 $63.85 627,901
2023-06-28 $64.37 $64.63 $63.57 $64.01 $64.01 812,992
2023-06-27 $64.16 $64.80 $63.95 $64.75 $64.75 811,646
2023-06-26 $64.85 $64.85 $63.96 $64.06 $64.06 957,766
2023-06-23 $65.62 $65.71 $65.02 $65.04 $65.04 683,892
2023-06-22 $64.73 $65.96 $64.59 $65.84 $65.84 965,391
2023-06-21 $64.75 $65.04 $64.59 $64.73 $64.73 897,584
2023-06-20 $65.26 $65.50 $64.80 $65.17 $65.17 1,897,175
2023-06-16 $65.77 $65.93 $65.04 $65.35 $65.35 1,962,455
2023-06-15 $65.84 $66.42 $65.58 $65.62 $65.62 990,586
2023-06-14 $64.82 $66.06 $64.81 $65.46 $65.46 1,169,005
2023-06-13 $64.96 $65.30 $64.31 $64.81 $64.81 1,624,826
2023-06-12 $63.86 $64.83 $63.61 $64.66 $64.66 1,183,645
2023-06-09 $63.41 $63.85 $63.38 $63.73 $63.73 845,935
2023-06-08 $62.66 $63.75 $62.57 $63.73 $63.73 738,439
2023-06-07 $62.55 $63.07 $62.55 $62.69 $62.69 880,726
2023-06-06 $63.45 $63.45 $62.11 $62.31 $62.31 834,717
2023-06-05 $63.12 $63.56 $63.06 $63.45 $63.45 777,064
2023-06-02 $62.59 $63.60 $62.45 $63.48 $63.48 667,980
2023-06-01 $62.63 $63.02 $62.30 $62.70 $62.70 916,902
2023-05-31 $61.82 $62.65 $61.36 $62.39 $62.39 3,219,924
2023-05-30 $62.43 $62.71 $61.96 $62.06 $62.06 1,142,338
2023-05-26 $63.14 $63.37 $62.64 $62.88 $62.88 979,456
2023-05-25 $63.48 $63.77 $62.70 $62.92 $62.92 1,298,106
2023-05-24 $64.08 $64.23 $63.35 $63.88 $63.88 803,670
2023-05-23 $64.53 $64.60 $64.01 $64.35 $64.35 1,035,036
2023-05-22 $65.96 $66.13 $64.47 $64.73 $64.73 1,518,506
2023-05-19 $66.12 $66.32 $65.41 $65.76 $65.76 1,093,637
2023-05-18 $65.95 $66.04 $65.27 $65.75 $65.75 844,149
2023-05-17 $66.53 $66.59 $65.76 $66.29 $66.29 1,036,012
2023-05-16 $65.94 $66.79 $65.85 $66.69 $66.69 1,265,982
2023-05-15 $65.78 $66.19 $65.49 $66.12 $66.12 1,074,891
2023-05-12 $65.81 $65.93 $65.06 $65.50 $65.50 1,045,907
2023-05-11 $65.37 $65.95 $64.84 $65.92 $65.92 1,326,137
2023-05-10 $65.83 $66.32 $65.58 $65.99 $65.26 1,038,939
2023-05-09 $65.13 $66.03 $65.08 $65.90 $65.17 1,381,570
2023-05-08 $65.66 $65.76 $65.19 $65.29 $64.57 657,067
2023-05-05 $65.48 $65.85 $65.25 $65.60 $64.87 1,279,060
2023-05-04 $65.70 $66.35 $65.59 $66.00 $65.27 979,318
2023-05-03 $65.53 $66.36 $65.38 $65.45 $64.72 1,273,810
2023-05-02 $64.31 $65.34 $63.94 $65.26 $64.54 2,155,828
2023-05-01 $64.51 $65.40 $64.44 $64.76 $64.76 592,379
2023-04-28 $63.75 $64.61 $63.57 $64.47 $64.47 1,353,528
2023-04-27 $64.09 $64.57 $63.71 $64.48 $64.48 1,214,981
2023-04-26 $63.58 $64.12 $63.47 $64.01 $64.01 1,105,064
2023-04-25 $62.36 $63.77 $62.36 $63.28 $63.28 1,076,832
2023-04-24 $61.86 $62.39 $61.82 $62.20 $62.20 1,275,199
2023-04-21 $61.99 $62.44 $61.63 $61.78 $61.78 1,062,025
2023-04-20 $60.54 $61.84 $60.54 $61.58 $61.58 994,954
2023-04-19 $61.08 $61.27 $60.80 $61.06 $61.06 883,501
2023-04-18 $60.14 $61.18 $59.99 $61.10 $61.10 1,123,443
2023-04-17 $60.00 $60.13 $59.77 $60.13 $60.13 679,057
2023-04-14 $60.17 $60.19 $59.73 $59.88 $59.88 707,676
2023-04-13 $59.71 $60.15 $59.34 $59.99 $59.99 1,004,167
2023-04-12 $59.11 $59.72 $58.97 $59.39 $59.39 724,494
2023-04-11 $58.71 $59.42 $58.56 $59.29 $59.29 963,213
2023-04-10 $58.35 $58.83 $58.17 $58.80 $58.80 456,344
2023-04-06 $58.78 $59.00 $58.39 $58.74 $58.74 729,220
2023-04-05 $59.08 $59.31 $58.50 $58.62 $58.62 932,504
2023-04-04 $59.53 $59.76 $58.58 $58.89 $58.89 947,813
2023-04-03 $59.04 $59.61 $58.88 $59.57 $59.57 941,235
2023-03-31 $58.74 $59.22 $58.51 $59.19 $59.19 1,154,991
2023-03-30 $58.23 $58.55 $58.02 $58.24 $58.24 972,824
2023-03-29 $57.71 $57.94 $57.53 $57.86 $57.86 652,170
2023-03-28 $57.06 $57.45 $56.86 $57.07 $57.07 736,792
2023-03-27 $56.94 $57.47 $56.94 $57.29 $57.29 1,042,253
2023-03-24 $56.57 $56.97 $56.01 $56.78 $56.78 885,583
2023-03-23 $56.89 $57.10 $56.32 $56.63 $56.63 1,213,392
2023-03-22 $56.79 $57.51 $56.61 $56.64 $56.64 1,030,467
2023-03-21 $56.32 $56.87 $56.25 $56.68 $56.68 1,191,941
2023-03-20 $55.81 $56.33 $55.49 $56.13 $56.13 1,050,600
2023-03-17 $56.28 $56.28 $54.93 $55.09 $55.09 2,198,752
2023-03-16 $55.75 $56.74 $55.17 $56.58 $56.58 1,648,578
2023-03-15 $55.08 $55.84 $54.75 $55.82 $55.82 2,389,511
2023-03-14 $55.58 $56.51 $55.32 $56.35 $56.35 2,012,742
2023-03-13 $53.74 $55.43 $53.62 $55.20 $55.20 2,419,835
2023-03-10 $54.16 $54.61 $53.53 $54.05 $54.05 1,318,147
2023-03-09 $54.78 $54.92 $53.93 $54.11 $54.11 967,673
2023-03-08 $55.09 $55.45 $54.62 $54.90 $54.90 645,361
2023-03-07 $55.81 $55.81 $54.76 $55.02 $55.02 752,686
2023-03-06 $55.74 $56.22 $55.70 $55.90 $55.90 677,617
2023-03-03 $55.76 $56.08 $55.34 $55.93 $55.93 585,019
2023-03-02 $54.81 $55.76 $54.81 $55.66 $55.66 596,469
2023-03-01 $55.42 $55.61 $54.21 $54.82 $54.82 1,514,347
2023-02-28 $55.86 $55.87 $54.93 $55.00 $55.00 1,184,571
2023-02-27 $56.06 $56.47 $55.69 $55.87 $55.87 708,160
2023-02-24 $55.48 $55.97 $55.00 $55.97 $55.97 922,554
2023-02-23 $55.09 $56.13 $54.99 $55.95 $55.95 1,235,762
2023-02-22 $54.87 $55.28 $54.52 $54.90 $54.90 1,449,694
2023-02-21 $55.52 $55.82 $54.48 $54.92 $54.92 1,226,992
2023-02-17 $56.06 $56.53 $55.61 $56.23 $56.23 1,375,097
2023-02-16 $55.65 $57.12 $55.10 $56.73 $56.73 1,383,221
2023-02-15 $56.25 $56.68 $55.75 $56.17 $56.17 1,599,592
2023-02-14 $56.23 $56.95 $55.82 $55.95 $55.95 1,506,320
2023-02-13 $54.93 $56.02 $54.93 $55.85 $55.85 1,220,137
2023-02-10 $54.98 $55.04 $54.45 $54.61 $54.61 934,452
2023-02-09 $55.69 $55.93 $54.91 $55.04 $55.04 770,164
2023-02-08 $54.51 $56.00 $54.51 $55.16 $55.16 1,535,374
2023-02-07 $54.60 $55.00 $54.23 $54.65 $54.65 1,367,479
2023-02-06 $55.48 $55.66 $54.98 $55.07 $55.07 1,050,937
2023-02-03 $56.13 $56.14 $55.43 $55.87 $55.87 651,337
2023-02-02 $56.35 $56.70 $56.01 $56.22 $56.22 1,233,544
2023-02-01 $56.11 $56.83 $55.53 $56.66 $56.66 1,154,987
2023-01-31 $55.47 $56.32 $55.37 $56.22 $56.22 1,760,083
2023-01-30 $54.97 $55.60 $54.79 $55.32 $55.32 1,149,600
2023-01-27 $55.38 $55.48 $54.90 $55.09 $55.09 714,273
2023-01-26 $55.91 $55.97 $55.35 $55.75 $55.75 778,811
2023-01-25 $55.19 $56.06 $55.04 $56.04 $56.04 704,287
2023-01-24 $55.41 $55.62 $54.92 $55.25 $55.25 688,297
2023-01-23 $55.79 $55.95 $55.21 $55.37 $55.37 694,145
2023-01-20 $56.04 $56.04 $55.42 $55.73 $55.73 865,289
2023-01-19 $56.03 $56.31 $55.73 $55.80 $55.80 945,201
2023-01-18 $57.00 $57.03 $56.08 $56.14 $56.14 1,666,785
2023-01-17 $56.44 $57.64 $56.40 $57.12 $57.12 1,430,942
2023-01-13 $55.98 $56.33 $55.84 $56.29 $56.29 1,110,519
2023-01-12 $56.34 $56.70 $55.78 $56.09 $56.09 1,701,200
2023-01-11 $56.03 $56.21 $55.61 $56.03 $56.03 964,552
2023-01-10 $56.17 $56.29 $55.78 $56.00 $56.00 1,103,801
2023-01-09 $56.81 $57.31 $56.25 $56.38 $56.38 970,515
2023-01-06 $56.20 $56.96 $56.02 $56.83 $56.83 749,605
2023-01-05 $55.44 $56.43 $55.41 $55.92 $55.92 1,530,448
2023-01-04 $55.13 $55.91 $54.66 $55.66 $55.66 1,483,419
2023-01-03 $55.43 $55.67 $53.97 $54.36 $54.36 1,201,838
2022-12-30 $55.24 $55.46 $54.93 $55.32 $55.32 818,036
2022-12-29 $55.20 $55.89 $54.93 $55.41 $55.41 814,101
2022-12-28 $55.06 $55.61 $54.97 $55.38 $55.38 918,024
2022-12-27 $55.17 $55.26 $54.80 $55.12 $55.12 467,905
2022-12-23 $54.91 $55.11 $54.62 $54.97 $54.97 485,140
2022-12-22 $55.00 $55.03 $54.22 $54.93 $54.93 651,790
2022-12-21 $54.54 $55.48 $54.44 $55.14 $55.14 1,178,601
2022-12-20 $54.05 $54.47 $53.59 $54.13 $54.13 1,170,948
2022-12-19 $54.03 $54.69 $53.70 $53.98 $53.98 1,073,380
2022-12-16 $53.47 $54.22 $53.22 $54.08 $54.08 1,211,037
2022-12-15 $54.27 $54.52 $53.39 $53.78 $53.78 1,068,328
2022-12-14 $54.75 $55.45 $54.53 $54.95 $54.95 988,554
2022-12-13 $55.07 $55.56 $54.48 $54.50 $54.50 1,812,604
2022-12-12 $53.59 $54.36 $53.35 $54.24 $54.24 907,799
2022-12-09 $53.18 $54.05 $53.04 $53.90 $53.90 1,032,795
2022-12-08 $52.46 $53.61 $52.32 $53.13 $53.13 1,635,022
2022-12-07 $52.50 $53.00 $52.26 $52.32 $52.32 1,174,969
2022-12-06 $53.13 $53.29 $51.86 $52.49 $52.49 795,824
2022-12-05 $53.48 $53.48 $52.80 $53.24 $53.24 780,197
2022-12-02 $53.44 $54.20 $53.34 $53.92 $53.92 674,466
2022-12-01 $53.30 $54.04 $53.08 $53.69 $53.69 1,176,581
2022-11-30 $51.62 $53.27 $51.21 $53.09 $53.09 3,768,679
2022-11-29 $52.25 $52.43 $51.51 $51.57 $51.57 632,393
2022-11-28 $52.40 $53.28 $52.34 $52.40 $52.40 770,087
2022-11-25 $52.63 $52.89 $52.41 $52.75 $52.75 330,003
2022-11-23 $52.23 $52.90 $52.23 $52.70 $52.70 587,436
2022-11-22 $51.43 $52.10 $51.25 $52.07 $52.07 974,486
2022-11-21 $50.40 $51.33 $50.22 $51.19 $51.19 753,587
2022-11-18 $50.87 $51.19 $50.33 $50.79 $50.79 1,322,868
2022-11-17 $49.84 $50.72 $49.80 $50.68 $50.68 1,254,495
2022-11-16 $51.60 $51.80 $50.78 $51.39 $50.29 1,134,006
2022-11-15 $51.55 $53.25 $51.13 $51.44 $50.34 1,962,157
2022-11-14 $51.65 $51.98 $51.37 $51.50 $50.40 958,952
2022-11-11 $51.00 $51.82 $50.80 $51.65 $51.65 1,087,475
2022-11-10 $50.57 $51.07 $50.35 $50.90 $50.90 981,178
2022-11-09 $49.80 $49.94 $48.97 $49.02 $49.02 1,016,637
2022-11-08 $49.92 $50.07 $49.00 $49.65 $49.65 1,555,675
2022-11-07 $48.71 $49.61 $48.46 $49.39 $49.39 1,759,918
2022-11-04 $48.53 $49.04 $47.66 $48.20 $48.20 1,421,959
2022-11-03 $46.28 $47.60 $45.75 $47.55 $47.55 1,452,588
2022-11-02 $47.39 $48.06 $46.61 $46.64 $46.64 1,314,428
2022-11-01 $47.70 $47.99 $46.86 $47.37 $47.37 898,280
2022-10-31 $47.18 $47.66 $46.85 $47.05 $47.05 978,480
2022-10-28 $46.88 $47.56 $46.68 $47.22 $47.22 1,292,284
2022-10-27 $47.23 $47.31 $46.35 $46.40 $46.40 1,082,293
2022-10-26 $46.65 $47.59 $46.58 $47.13 $47.13 1,092,020
2022-10-25 $46.94 $47.28 $46.34 $46.82 $46.82 1,969,688
2022-10-24 $45.97 $46.79 $45.71 $46.77 $46.77 1,168,290
2022-10-21 $44.44 $45.68 $44.09 $45.68 $45.68 896,864
2022-10-20 $44.95 $45.23 $44.16 $44.41 $44.41 937,606
2022-10-19 $46.05 $46.13 $44.67 $44.97 $44.97 1,235,041
2022-10-18 $47.23 $47.53 $46.14 $46.34 $46.34 1,384,131
2022-10-17 $46.02 $46.88 $46.02 $46.60 $46.60 1,036,001
2022-10-14 $46.34 $46.87 $45.19 $45.20 $45.20 1,049,945
2022-10-13 $44.05 $46.20 $43.66 $46.08 $46.08 1,189,733
2022-10-12 $44.94 $45.63 $44.63 $45.27 $45.27 824,472
2022-10-11 $44.44 $45.26 $44.07 $44.68 $44.68 1,022,038
2022-10-10 $44.88 $45.24 $44.38 $44.70 $44.70 635,214
2022-10-07 $45.03 $45.05 $44.41 $44.68 $44.68 2,012,339
2022-10-06 $45.65 $45.76 $44.85 $45.05 $45.05 861,044
2022-10-05 $45.96 $46.45 $45.32 $46.16 $46.16 1,377,782
2022-10-04 $45.03 $46.26 $45.03 $45.96 $45.96 1,592,989
2022-10-03 $43.08 $44.12 $42.66 $43.96 $43.96 1,049,256
2022-09-30 $43.29 $43.61 $42.55 $42.62 $42.62 2,060,830
2022-09-29 $43.31 $43.40 $41.80 $43.01 $43.01 2,040,053
2022-09-28 $43.47 $43.89 $42.78 $43.74 $43.74 1,829,532
2022-09-27 $44.36 $44.53 $42.63 $43.45 $43.45 1,930,844
2022-09-26 $44.66 $44.96 $43.68 $43.92 $43.92 1,530,910
2022-09-23 $45.39 $45.48 $44.10 $44.57 $44.57 1,798,261
2022-09-22 $46.89 $47.08 $46.01 $46.28 $46.28 879,180
2022-09-21 $46.95 $47.81 $46.71 $46.72 $46.72 1,228,639
2022-09-20 $47.06 $47.23 $46.42 $46.90 $46.90 973,525
2022-09-19 $46.82 $47.62 $46.70 $47.55 $47.55 977,009
2022-09-16 $46.91 $47.39 $46.57 $47.15 $47.15 1,519,394
2022-09-15 $47.56 $47.85 $47.16 $47.39 $47.39 1,906,568
2022-09-14 $48.26 $48.27 $47.25 $47.94 $47.94 1,200,627
2022-09-13 $49.00 $49.17 $47.97 $48.21 $48.21 1,250,117
2022-09-12 $49.98 $50.53 $49.93 $50.01 $50.01 1,336,751
2022-09-09 $48.44 $49.78 $48.23 $49.70 $49.70 1,805,196
2022-09-08 $47.39 $48.15 $46.77 $48.00 $48.00 2,019,631
2022-09-07 $46.55 $48.07 $46.46 $48.04 $48.04 1,999,091
2022-09-06 $47.80 $47.83 $46.22 $46.51 $46.51 2,259,633
2022-09-02 $48.17 $49.28 $47.35 $47.59 $47.59 1,853,386
2022-09-01 $48.59 $48.59 $47.42 $48.14 $48.14 2,423,938
2022-08-31 $49.54 $50.29 $48.90 $49.17 $49.17 3,186,427
2022-08-30 $49.00 $49.52 $48.39 $49.49 $49.49 1,791,747
2022-08-29 $49.13 $49.47 $48.30 $48.55 $48.55 3,722,665
2022-08-26 $51.09 $51.39 $49.36 $49.38 $49.38 1,081,886
2022-08-25 $51.99 $52.35 $50.74 $51.00 $51.00 1,540,589
2022-08-24 $52.11 $52.87 $51.79 $52.07 $52.07 930,299
2022-08-23 $52.18 $52.69 $51.97 $52.41 $52.41 1,189,651
2022-08-22 $52.80 $52.93 $51.37 $51.97 $51.97 1,585,579
2022-08-19 $53.61 $54.30 $53.50 $53.75 $53.75 1,098,798
2022-08-18 $54.26 $54.39 $53.82 $54.07 $54.07 945,308
2022-08-17 $54.63 $54.79 $53.82 $54.21 $54.21 1,047,326
2022-08-16 $54.76 $55.40 $54.73 $55.28 $55.28 713,462
2022-08-15 $54.26 $55.20 $54.02 $54.91 $54.91 1,022,379
2022-08-12 $53.90 $54.55 $53.56 $54.53 $54.53 1,152,345
2022-08-11 $52.81 $53.88 $52.76 $53.38 $53.38 2,209,697
2022-08-10 $52.78 $53.40 $52.50 $52.85 $52.85 1,695,468
2022-08-09 $52.28 $52.78 $51.56 $52.12 $52.12 1,788,464
2022-08-08 $52.69 $52.96 $51.47 $51.86 $51.86 1,442,141
2022-08-05 $52.87 $52.93 $51.66 $51.99 $51.99 1,673,103
2022-08-04 $53.19 $53.48 $52.15 $53.42 $53.42 1,390,527
2022-08-03 $54.55 $54.60 $53.69 $54.29 $54.29 1,405,994
2022-08-02 $54.05 $54.05 $53.41 $53.48 $53.48 793,209
2022-08-01 $54.08 $54.90 $53.72 $54.09 $54.09 591,815
2022-07-29 $53.61 $54.24 $53.47 $54.12 $54.12 652,234
2022-07-28 $53.04 $53.96 $52.94 $53.78 $53.78 620,073
2022-07-27 $52.67 $53.30 $52.24 $53.05 $53.05 822,605
2022-07-26 $52.26 $52.74 $51.91 $52.68 $52.68 1,384,568
2022-07-25 $51.83 $52.62 $51.62 $52.56 $52.56 697,205
2022-07-22 $51.86 $51.98 $51.07 $51.50 $51.50 712,174
2022-07-21 $50.43 $52.05 $50.43 $51.87 $51.87 1,522,760
2022-07-20 $50.96 $51.52 $50.14 $50.26 $50.26 830,861
2022-07-19 $50.71 $51.59 $50.57 $51.39 $51.39 914,114
2022-07-18 $49.91 $50.70 $49.28 $49.50 $49.50 1,022,388
2022-07-15 $49.62 $49.86 $49.27 $49.65 $49.65 810,723
2022-07-14 $49.22 $49.51 $48.29 $49.49 $49.49 774,108
2022-07-13 $50.01 $50.26 $49.04 $49.89 $49.89 1,683,767
2022-07-12 $50.85 $51.09 $49.72 $49.90 $49.90 1,439,765
2022-07-11 $51.55 $51.73 $50.67 $50.78 $50.78 647,911
2022-07-08 $52.20 $52.63 $51.51 $51.80 $51.80 946,182
2022-07-07 $51.54 $52.09 $51.30 $51.93 $51.93 702,522
2022-07-06 $51.85 $52.20 $51.20 $51.30 $51.30 882,412
2022-07-05 $52.02 $52.13 $50.82 $51.76 $51.76 923,621
2022-07-01 $51.07 $53.34 $51.07 $53.29 $53.29 1,197,137
2022-06-30 $51.76 $51.80 $50.78 $51.61 $51.61 1,461,225
2022-06-29 $51.67 $52.59 $51.51 $52.57 $52.57 565,123
2022-06-28 $53.26 $53.54 $52.15 $52.18 $52.18 1,135,355
2022-06-27 $53.02 $53.41 $52.59 $53.08 $53.08 708,270
2022-06-24 $51.43 $53.04 $51.30 $53.02 $53.02 1,596,940
2022-06-23 $51.01 $51.52 $50.35 $50.98 $50.98 1,021,996
2022-06-22 $51.26 $51.55 $51.03 $51.18 $51.18 1,126,158
2022-06-21 $51.31 $51.80 $51.02 $51.73 $51.73 1,132,444
2022-06-17 $50.09 $51.51 $50.05 $50.86 $50.86 1,737,219
2022-06-16 $49.85 $49.95 $49.17 $49.71 $49.71 937,184
2022-06-15 $51.37 $52.05 $50.72 $51.09 $51.09 1,251,986
2022-06-14 $50.85 $51.03 $50.29 $50.68 $50.68 754,944
2022-06-13 $51.15 $51.68 $50.48 $50.78 $50.78 1,658,379
2022-06-10 $53.00 $53.45 $52.57 $52.74 $52.74 1,390,015
2022-06-09 $53.85 $54.60 $53.50 $53.97 $53.97 1,197,770
2022-06-08 $53.50 $54.26 $53.17 $53.93 $53.93 1,148,440
2022-06-07 $53.41 $54.23 $52.92 $53.89 $53.89 825,128
2022-06-06 $54.13 $54.63 $53.90 $54.24 $54.24 597,627
2022-06-03 $53.54 $53.80 $53.08 $53.44 $53.44 670,061
2022-06-02 $53.54 $53.98 $52.25 $53.97 $53.97 555,987
2022-06-01 $52.84 $53.62 $51.83 $53.26 $53.26 1,138,574
2022-05-31 $53.77 $53.82 $52.90 $53.13 $53.13 2,384,555
2022-05-27 $54.02 $54.38 $53.60 $53.88 $53.88 625,437
2022-05-26 $53.11 $53.90 $53.11 $53.58 $53.58 718,574
2022-05-25 $53.24 $53.51 $52.52 $53.04 $53.04 1,059,940
2022-05-24 $53.88 $54.04 $53.02 $53.74 $53.74 1,635,033
2022-05-23 $52.76 $54.02 $52.76 $53.80 $53.80 1,056,427
2022-05-20 $51.81 $52.96 $51.47 $52.71 $52.71 1,474,744
2022-05-19 $50.91 $52.07 $50.33 $51.52 $51.52 1,377,374
2022-05-18 $53.10 $53.32 $51.66 $51.79 $51.79 2,243,195
2022-05-17 $53.17 $53.66 $52.70 $53.42 $53.42 1,381,361
2022-05-16 $52.03 $53.86 $51.74 $52.40 $52.40 2,169,039
2022-05-13 $49.95 $52.30 $49.91 $52.25 $52.25 2,325,578
2022-05-12 $48.16 $49.55 $47.92 $49.45 $49.45 1,888,974
2022-05-11 $49.42 $50.51 $48.63 $48.82 $48.24 1,056,252
2022-05-10 $48.89 $49.79 $48.46 $49.44 $48.86 1,429,871
2022-05-09 $48.21 $49.28 $47.99 $48.85 $48.27 860,086
2022-05-06 $49.04 $49.37 $48.08 $48.71 $48.14 1,077,515
2022-05-05 $50.92 $51.36 $49.23 $49.53 $48.95 1,128,918
2022-05-04 $49.67 $51.65 $49.62 $51.55 $50.94 782,801
2022-05-03 $50.23 $50.48 $49.70 $49.81 $49.22 915,739
2022-05-02 $50.43 $50.84 $49.17 $49.70 $49.11 1,096,977
2022-04-29 $51.46 $51.87 $49.82 $49.95 $49.36 1,732,606
2022-04-28 $50.81 $51.94 $50.51 $51.66 $51.05 1,005,476
2022-04-27 $51.54 $52.08 $50.41 $51.38 $50.77 1,556,810
2022-04-26 $51.56 $51.95 $50.60 $50.73 $50.13 1,375,483
2022-04-25 $51.17 $52.56 $50.73 $52.30 $51.68 1,722,010
2022-04-22 $51.12 $51.67 $50.45 $51.35 $50.74 1,230,776
2022-04-21 $51.09 $52.81 $51.09 $51.36 $50.75 1,558,426
2022-04-20 $49.99 $51.03 $49.99 $50.82 $50.22 979,846
2022-04-19 $49.13 $49.71 $48.99 $49.52 $48.94 1,053,497
2022-04-18 $49.17 $49.51 $48.37 $49.24 $48.66 1,015,963
2022-04-14 $48.26 $49.70 $48.26 $49.48 $48.90 1,130,083
2022-04-13 $47.75 $48.35 $47.66 $48.01 $47.44 538,519
2022-04-12 $47.62 $48.45 $47.44 $47.94 $47.37 1,012,382
2022-04-11 $47.89 $48.66 $47.45 $47.58 $47.02 821,573
2022-04-08 $48.00 $48.55 $47.58 $48.07 $47.50 1,469,927
2022-04-07 $48.42 $48.42 $47.64 $48.06 $47.49 988,331
2022-04-06 $48.33 $48.76 $47.40 $48.54 $47.97 907,388
2022-04-05 $49.01 $49.46 $48.69 $48.80 $48.22 869,109
2022-04-04 $49.26 $49.26 $48.03 $48.97 $48.39 1,011,206
2022-04-01 $49.05 $50.00 $48.92 $49.84 $49.25 935,428
2022-03-31 $49.05 $49.58 $48.60 $48.61 $48.04 1,072,540
2022-03-30 $50.31 $50.32 $48.66 $48.86 $48.28 1,217,660
2022-03-29 $50.72 $51.28 $50.21 $50.51 $49.91 1,118,760
2022-03-28 $48.64 $48.80 $47.93 $48.70 $48.13 1,320,995
2022-03-25 $48.55 $48.94 $48.33 $48.47 $47.90 988,724
2022-03-24 $48.21 $48.88 $47.64 $48.55 $47.98 1,473,389
2022-03-23 $49.11 $49.62 $48.05 $48.09 $47.52 993,650
2022-03-22 $49.70 $50.21 $49.35 $49.71 $49.12 792,784
2022-03-21 $49.68 $50.01 $49.20 $49.59 $49.01 757,095
2022-03-18 $48.97 $50.00 $48.78 $49.71 $49.12 1,416,162
2022-03-17 $49.55 $50.03 $48.81 $49.19 $48.61 1,092,399
2022-03-16 $48.12 $49.96 $47.99 $49.23 $48.65 2,134,979
2022-03-15 $47.23 $47.87 $46.66 $47.03 $46.48 1,114,551
2022-03-14 $46.21 $47.96 $46.20 $46.54 $45.99 1,406,586
2022-03-11 $45.94 $46.41 $45.28 $45.61 $45.07 1,218,455
2022-03-10 $46.01 $46.71 $44.91 $45.42 $44.88 1,385,145
2022-03-09 $46.49 $47.54 $45.98 $47.27 $46.71 1,970,105
2022-03-08 $44.30 $45.47 $42.69 $44.06 $43.54 3,760,937
2022-03-07 $46.52 $46.59 $42.33 $42.86 $42.35 3,307,803
2022-03-04 $49.03 $49.16 $44.63 $46.02 $45.48 4,052,595
2022-03-03 $50.25 $51.05 $50.01 $51.01 $50.41 2,268,637
2022-03-02 $48.71 $50.68 $48.32 $50.26 $49.67 1,620,705
2022-03-01 $50.87 $50.87 $48.25 $48.47 $47.90 1,615,270
2022-02-28 $52.07 $52.45 $50.62 $51.21 $50.61 1,557,664
2022-02-25 $51.81 $53.64 $51.80 $53.54 $52.91 953,180
2022-02-24 $50.67 $51.66 $50.09 $51.60 $50.99 1,826,349
2022-02-23 $54.46 $54.54 $52.85 $52.97 $52.35 1,081,304
2022-02-22 $54.61 $54.93 $54.01 $54.16 $53.52 1,157,737
2022-02-18 $55.50 $56.01 $55.27 $55.40 $54.75 829,888
2022-02-17 $56.09 $56.21 $55.23 $55.76 $55.10 998,762
2022-02-16 $55.48 $57.49 $55.48 $56.44 $55.77 2,397,501
2022-02-15 $57.62 $58.08 $56.97 $57.24 $56.57 2,272,845
2022-02-14 $56.82 $57.60 $56.53 $56.98 $56.31 1,167,735
2022-02-11 $58.15 $58.78 $56.96 $57.09 $56.42 1,100,715
2022-02-10 $58.49 $59.72 $58.05 $58.44 $57.75 1,492,215
2022-02-09 $58.08 $59.00 $57.93 $58.96 $58.26 1,032,561
2022-02-08 $58.01 $58.13 $57.31 $57.72 $57.04 722,489
2022-02-07 $57.32 $57.86 $56.81 $57.53 $56.85 1,259,004
2022-02-04 $57.55 $57.81 $56.56 $57.12 $56.45 609,780
2022-02-03 $58.31 $58.43 $57.74 $57.95 $57.27 582,700
2022-02-02 $58.59 $59.19 $58.15 $58.27 $57.58 1,055,423
2022-02-01 $57.72 $58.46 $56.73 $58.31 $57.62 1,378,436
2022-01-31 $56.33 $57.38 $56.28 $57.15 $56.48 898,655
2022-01-28 $55.93 $56.73 $55.21 $56.73 $56.06 1,062,398
2022-01-27 $57.41 $58.18 $55.67 $55.70 $55.04 1,157,267
2022-01-26 $56.76 $57.98 $56.47 $56.95 $56.28 1,549,848
2022-01-25 $56.03 $56.80 $54.81 $56.34 $55.68 1,272,314
2022-01-24 $55.66 $57.01 $54.62 $56.86 $56.19 1,029,839
2022-01-21 $58.05 $58.46 $56.55 $56.70 $56.03 766,319
2022-01-20 $58.27 $58.93 $58.02 $58.18 $57.49 1,118,904
2022-01-19 $58.58 $58.95 $57.82 $58.26 $57.57 653,798
2022-01-18 $58.73 $59.59 $58.28 $58.45 $57.76 1,102,532
2022-01-14 $58.87 $59.76 $58.75 $59.66 $58.96 659,938
2022-01-13 $58.49 $59.86 $58.45 $59.65 $58.95 1,049,763
2022-01-12 $58.57 $59.00 $58.28 $58.59 $57.90 1,278,651
2022-01-11 $57.77 $58.73 $57.43 $58.57 $57.88 733,101
2022-01-10 $57.77 $58.14 $57.30 $57.84 $57.16 919,866
2022-01-07 $57.50 $58.16 $57.28 $57.83 $57.15 936,582
2022-01-06 $57.57 $58.30 $57.49 $57.80 $57.12 1,015,121
2022-01-05 $56.29 $58.02 $56.28 $57.46 $56.78 1,235,663
2022-01-04 $56.52 $56.89 $56.28 $56.33 $55.67 1,029,367
2022-01-03 $55.91 $56.43 $55.73 $56.33 $55.67 764,774
2021-12-31 $55.40 $56.18 $55.40 $55.93 $55.27 961,124
2021-12-30 $56.35 $56.47 $55.51 $55.54 $54.89 834,838
2021-12-29 $55.69 $56.34 $55.69 $56.16 $55.50 907,762
2021-12-28 $55.63 $56.14 $55.63 $55.75 $55.09 674,192
2021-12-27 $55.25 $55.73 $55.03 $55.60 $54.94 633,136
2021-12-23 $54.01 $55.32 $54.01 $55.23 $54.58 1,094,317
2021-12-22 $53.35 $54.06 $53.13 $53.74 $53.11 1,427,345
2021-12-21 $52.75 $53.62 $52.73 $53.35 $52.72 1,506,538
2021-12-20 $52.18 $52.48 $51.31 $52.11 $51.50 1,479,425
2021-12-17 $53.67 $54.00 $53.16 $53.55 $52.92 1,881,135
2021-12-16 $54.17 $54.29 $53.54 $53.70 $53.07 877,180
2021-12-15 $53.51 $53.99 $53.24 $53.54 $52.91 869,852
2021-12-14 $53.17 $54.53 $53.17 $53.44 $52.81 840,848
2021-12-13 $53.46 $54.08 $53.09 $53.24 $52.61 756,909
2021-12-10 $53.27 $53.78 $53.02 $53.44 $52.81 712,480
2021-12-09 $53.34 $53.84 $52.86 $52.97 $52.35 545,597
2021-12-08 $54.45 $54.56 $53.36 $53.77 $53.14 1,056,759
2021-12-07 $54.60 $55.68 $54.30 $54.84 $54.19 1,385,861
2021-12-06 $53.61 $55.05 $53.61 $54.10 $53.46 1,407,330
2021-12-03 $52.21 $53.17 $51.95 $53.09 $52.46 1,420,966
2021-12-02 $49.78 $52.24 $49.62 $52.05 $51.44 1,798,471
2021-12-01 $49.98 $50.76 $49.30 $49.35 $48.77 1,586,291
2021-11-30 $50.98 $51.10 $48.88 $49.37 $48.79 2,319,591
2021-11-29 $50.91 $52.12 $50.11 $51.82 $51.21 989,798
2021-11-26 $51.41 $51.66 $50.18 $50.71 $50.11 1,017,372
2021-11-24 $52.53 $52.80 $51.89 $52.50 $51.88 902,998
2021-11-23 $52.27 $53.67 $52.23 $53.35 $52.72 1,127,447
2021-11-22 $52.01 $52.82 $51.79 $52.19 $51.57 780,076
2021-11-19 $52.47 $52.50 $50.88 $51.79 $51.18 1,295,888
2021-11-18 $53.83 $53.83 $52.45 $52.91 $52.29 1,501,859
2021-11-17 $55.00 $55.83 $54.78 $55.55 $53.26 772,530
2021-11-16 $56.21 $56.47 $55.47 $55.52 $53.24 607,767
2021-11-15 $56.27 $56.50 $55.88 $56.02 $53.71 623,691
2021-11-12 $57.08 $57.13 $56.14 $56.20 $53.89 1,122,805
2021-11-11 $57.50 $57.93 $56.96 $57.06 $54.71 772,334
2021-11-10 $57.71 $58.15 $56.75 $57.03 $54.68 2,162,139
2021-11-09 $55.35 $57.83 $55.22 $57.80 $55.42 2,945,019
2021-11-08 $54.91 $55.17 $54.30 $54.90 $52.64 1,308,749
2021-11-05 $53.53 $55.21 $53.53 $55.10 $52.83 828,273
2021-11-04 $53.74 $53.74 $53.05 $53.12 $50.93 490,863
2021-11-03 $53.45 $53.89 $53.00 $53.84 $51.62 628,893
2021-11-02 $53.76 $53.86 $52.93 $53.14 $50.95 550,853
2021-11-01 $52.62 $53.83 $52.52 $53.78 $51.57 629,993
2021-10-29 $52.66 $53.27 $52.33 $52.65 $50.48 425,369
2021-10-28 $52.85 $53.17 $52.42 $53.08 $50.90 424,538
2021-10-27 $53.05 $53.60 $52.60 $52.71 $50.54 824,339
2021-10-26 $52.56 $53.08 $52.41 $52.68 $50.51 573,067
2021-10-25 $52.78 $52.81 $52.06 $52.12 $49.98 563,911
2021-10-22 $53.27 $53.48 $52.66 $52.85 $50.68 595,403
2021-10-21 $53.66 $53.79 $52.60 $53.19 $51.00 598,306
2021-10-20 $53.47 $54.41 $53.42 $54.09 $51.86 654,511
2021-10-19 $53.62 $53.62 $52.92 $53.45 $51.25 699,819
2021-10-18 $54.47 $54.47 $53.30 $53.37 $51.17 501,296
2021-10-15 $55.49 $55.67 $54.94 $55.04 $52.78 580,921
2021-10-14 $54.79 $55.42 $54.64 $55.34 $53.06 876,055
2021-10-13 $53.38 $54.38 $53.23 $54.25 $52.02 1,757,035
2021-10-12 $53.69 $54.04 $53.18 $53.28 $51.09 1,369,465
2021-10-11 $54.20 $54.39 $53.36 $53.40 $51.20 732,593
2021-10-08 $55.68 $55.72 $54.04 $54.05 $51.83 737,755
2021-10-07 $55.90 $56.52 $55.58 $55.65 $53.36 783,365
2021-10-06 $54.92 $55.08 $54.06 $54.93 $52.67 535,852
2021-10-05 $55.05 $55.66 $54.73 $55.50 $53.22 1,159,921
2021-10-04 $55.91 $56.05 $54.72 $54.92 $52.66 1,109,868
2021-10-01 $55.46 $56.64 $55.39 $55.86 $53.56 1,138,252
2021-09-30 $55.35 $55.90 $55.00 $55.29 $53.01 963,115
2021-09-29 $55.60 $55.83 $55.14 $55.31 $53.03 608,593
2021-09-28 $56.42 $56.42 $55.23 $55.50 $53.22 816,709
2021-09-27 $56.22 $57.10 $56.22 $56.92 $54.58 903,502
2021-09-24 $57.06 $57.08 $56.24 $56.31 $53.99 968,254
2021-09-23 $57.91 $57.96 $57.14 $57.14 $54.79 937,896
2021-09-22 $57.65 $58.55 $57.41 $57.58 $55.21 660,030
2021-09-21 $57.36 $57.82 $57.10 $57.37 $55.01 879,255
2021-09-20 $56.64 $56.92 $55.59 $56.90 $54.56 1,491,477
2021-09-17 $59.10 $59.25 $57.72 $57.85 $55.47 1,212,500
2021-09-16 $59.24 $59.89 $58.87 $59.48 $57.03 561,257
2021-09-15 $58.29 $59.43 $57.61 $59.36 $56.92 880,966
2021-09-14 $59.28 $59.32 $58.09 $58.45 $56.04 1,005,019
2021-09-13 $58.20 $59.06 $57.83 $59.06 $56.63 1,149,477
2021-09-10 $58.68 $59.09 $57.89 $58.31 $55.91 1,383,010
2021-09-09 $59.34 $59.75 $58.18 $58.27 $55.87 1,314,104
2021-09-08 $59.93 $60.30 $58.97 $59.89 $57.43 1,330,344
2021-09-07 $60.49 $61.02 $59.81 $59.88 $57.42 1,396,694
2021-09-03 $60.12 $61.26 $59.75 $61.06 $58.55 931,291
2021-09-02 $58.15 $60.64 $58.07 $60.25 $57.77 1,512,190
2021-09-01 $58.17 $58.39 $57.64 $58.06 $55.67 1,169,812
2021-08-31 $58.20 $58.65 $57.58 $57.74 $55.36 1,515,011
2021-08-30 $58.28 $58.62 $57.74 $58.47 $56.06 1,194,486
2021-08-27 $57.78 $58.40 $57.37 $58.11 $55.72 964,332
2021-08-26 $58.26 $58.49 $57.32 $57.68 $55.31 713,719
2021-08-25 $58.14 $58.45 $56.75 $58.30 $55.90 784,153
2021-08-24 $57.55 $58.67 $57.32 $58.28 $55.88 1,367,745
2021-08-23 $57.09 $58.17 $56.87 $57.72 $55.34 1,258,236
2021-08-20 $57.29 $57.53 $56.55 $56.74 $54.41 1,229,125
2021-08-19 $57.30 $57.70 $57.00 $57.34 $54.98 1,079,594
2021-08-18 $58.51 $58.72 $57.97 $58.03 $55.64 1,100,551
2021-08-17 $59.78 $59.78 $58.33 $58.69 $56.27 797,381
2021-08-16 $59.95 $60.58 $59.62 $59.81 $57.35 656,712
2021-08-13 $60.69 $60.82 $60.17 $60.27 $57.79 518,315
2021-08-12 $61.79 $61.80 $60.64 $60.79 $58.29 633,840
2021-08-11 $62.49 $62.51 $61.65 $62.07 $59.52 675,802
2021-08-10 $61.27 $62.26 $61.27 $62.17 $59.61 725,008
2021-08-09 $61.69 $61.82 $61.19 $61.37 $58.84 698,324
2021-08-06 $61.44 $62.08 $61.23 $61.57 $59.04 479,642
2021-08-05 $61.10 $61.75 $60.86 $61.08 $58.57 583,993
2021-08-04 $61.56 $61.82 $60.68 $60.72 $58.22 751,923
2021-08-03 $61.85 $62.27 $60.86 $61.72 $59.18 795,244
2021-08-02 $62.48 $62.65 $61.20 $61.46 $58.93 648,649
2021-07-30 $61.95 $62.41 $61.74 $62.06 $59.51 583,214
2021-07-29 $61.79 $62.42 $61.70 $62.05 $59.50 517,648
2021-07-28 $61.23 $61.69 $61.00 $61.32 $58.80 367,926
2021-07-27 $61.25 $61.58 $60.68 $61.13 $58.61 641,594
2021-07-26 $61.00 $61.70 $60.86 $61.63 $59.09 394,352
2021-07-23 $60.63 $61.71 $60.56 $61.34 $58.82 590,027
2021-07-22 $60.08 $60.52 $59.28 $60.40 $57.91 596,339
2021-07-21 $59.61 $60.75 $59.58 $60.08 $57.61 912,824
2021-07-20 $57.39 $59.11 $57.23 $58.72 $56.30 1,171,343
2021-07-19 $59.84 $59.95 $57.22 $57.54 $55.17 1,550,267
2021-07-16 $61.56 $61.64 $60.36 $60.69 $58.19 799,614
2021-07-15 $62.11 $62.17 $61.41 $61.50 $58.97 942,958
2021-07-14 $62.44 $62.67 $61.80 $62.30 $59.74 823,126
2021-07-13 $61.68 $62.07 $61.53 $62.01 $59.46 613,257
2021-07-12 $61.25 $61.78 $60.89 $61.76 $59.22 402,162
2021-07-09 $61.07 $61.54 $60.84 $61.39 $58.86 625,893
2021-07-08 $60.33 $61.06 $59.94 $60.65 $58.15 844,621
2021-07-07 $60.91 $61.44 $60.56 $61.21 $58.69 1,622,953
2021-07-06 $59.61 $61.08 $59.43 $61.05 $58.54 1,205,595
2021-07-02 $59.64 $60.05 $59.24 $59.46 $57.01 864,797
2021-07-01 $59.54 $60.15 $59.35 $59.69 $57.23 1,165,363
2021-06-30 $58.46 $59.41 $58.31 $59.32 $56.88 1,686,025
2021-06-29 $59.15 $59.39 $58.25 $58.39 $55.99 1,489,473
2021-06-28 $61.14 $61.14 $59.19 $59.23 $56.79 1,531,418
2021-06-25 $61.38 $61.57 $60.70 $61.21 $58.69 1,694,345
2021-06-24 $61.55 $61.80 $61.05 $61.20 $58.68 1,272,212
2021-06-23 $62.60 $62.64 $61.29 $61.30 $58.78 735,438
2021-06-22 $62.50 $63.04 $62.27 $62.64 $60.06 745,935
2021-06-21 $62.01 $62.57 $61.51 $62.50 $59.93 689,564
2021-06-18 $61.87 $62.41 $61.47 $61.63 $59.09 1,277,858
2021-06-17 $62.13 $62.50 $61.69 $62.45 $59.88 574,747
2021-06-16 $62.28 $62.89 $62.00 $62.27 $59.71 716,976
2021-06-15 $62.10 $62.68 $61.93 $62.28 $59.72 512,246
2021-06-14 $61.65 $61.76 $61.36 $61.75 $59.21 539,199
2021-06-11 $61.54 $61.98 $61.07 $61.97 $59.42 816,100
2021-06-10 $61.81 $62.23 $61.33 $61.34 $58.82 849,081
2021-06-09 $61.39 $62.29 $61.38 $61.75 $59.21 642,713
2021-06-08 $62.17 $62.38 $61.25 $61.57 $59.04 804,994
2021-06-07 $61.58 $62.27 $61.48 $61.85 $59.30 2,091,830
2021-06-04 $61.61 $62.00 $61.48 $61.80 $59.26 817,198
2021-06-03 $60.39 $61.41 $60.01 $61.24 $58.72 773,687
2021-06-02 $61.58 $61.74 $60.92 $61.17 $58.65 1,077,371
2021-06-01 $60.76 $61.23 $60.51 $60.66 $58.16 750,048
2021-05-28 $60.07 $60.68 $59.78 $60.52 $58.03 755,273
2021-05-27 $59.80 $61.08 $59.63 $59.96 $57.49 2,397,266
2021-05-26 $60.70 $60.84 $59.97 $60.17 $57.69 1,206,270
2021-05-25 $60.76 $61.01 $60.30 $60.49 $58.00 829,506
2021-05-24 $61.37 $61.59 $60.72 $60.78 $58.28 903,935
2021-05-21 $61.26 $61.91 $61.06 $61.48 $58.95 1,796,142
2021-05-20 $61.10 $61.59 $60.20 $61.37 $58.84 844,671
2021-05-19 $60.74 $60.74 $59.29 $59.81 $57.35 1,377,296
2021-05-18 $61.42 $61.80 $60.38 $60.49 $58.00 1,015,379
2021-05-17 $61.71 $61.95 $60.80 $61.43 $58.90 1,659,616
2021-05-14 $59.50 $60.54 $59.22 $60.27 $57.79 1,026,618
2021-05-13 $57.15 $59.02 $57.15 $58.56 $56.15 1,197,372
2021-05-12 $56.82 $58.07 $56.53 $57.25 $54.89 1,594,366
2021-05-11 $55.88 $56.40 $53.83 $56.16 $53.85 2,401,502
2021-05-10 $56.92 $57.61 $56.28 $56.43 $54.11 941,093
2021-05-07 $56.24 $56.92 $56.09 $56.81 $54.47 410,226
2021-05-06 $56.09 $56.70 $55.58 $56.65 $54.32 516,120
2021-05-05 $55.72 $55.93 $55.49 $55.74 $53.45 501,946
2021-05-04 $56.93 $56.97 $55.60 $55.74 $53.45 513,359
2021-05-03 $57.01 $57.37 $56.63 $56.74 $54.41 493,244
2021-04-30 $56.94 $57.12 $56.44 $56.82 $54.48 520,607
2021-04-29 $56.90 $57.38 $56.36 $57.26 $54.90 423,493
2021-04-28 $57.00 $57.33 $56.65 $56.91 $54.57 751,982
2021-04-27 $56.18 $56.55 $55.74 $56.53 $54.20 581,069
2021-04-26 $56.32 $56.88 $56.07 $56.15 $53.84 589,098
2021-04-23 $55.85 $56.81 $55.57 $56.57 $54.24 464,355
2021-04-22 $56.24 $56.74 $55.94 $56.14 $53.83 817,629
2021-04-21 $55.55 $56.56 $55.35 $56.13 $53.82 966,561
2021-04-20 $54.87 $55.43 $54.48 $55.17 $52.90 547,703
2021-04-19 $55.17 $55.67 $54.66 $55.17 $52.90 487,489
2021-04-16 $54.98 $55.06 $54.38 $54.95 $52.69 473,431
2021-04-15 $54.22 $54.69 $53.79 $54.54 $52.30 536,081
2021-04-14 $54.87 $54.87 $53.58 $53.60 $51.39 671,265
2021-04-13 $54.26 $54.74 $54.23 $54.27 $52.04 699,762
2021-04-12 $53.82 $54.84 $53.62 $54.61 $52.36 726,358
2021-04-09 $53.22 $54.20 $53.07 $53.86 $51.64 940,674
2021-04-08 $52.18 $53.56 $51.89 $53.09 $50.91 1,433,181
2021-04-07 $52.02 $52.24 $51.56 $51.78 $49.65 1,074,102
2021-04-06 $51.40 $52.27 $51.11 $51.75 $49.62 1,503,849
2021-04-05 $51.52 $51.90 $51.13 $51.14 $49.04 428,200
2021-04-01 $52.20 $52.41 $51.00 $51.10 $49.00 528,500
2021-03-31 $51.45 $52.47 $51.45 $52.16 $50.01 1,378,966
2021-03-30 $51.49 $52.01 $50.92 $51.57 $49.45 872,942
2021-03-29 $52.56 $52.92 $51.27 $51.58 $49.46 1,038,239
2021-03-26 $52.42 $53.15 $51.74 $53.14 $50.95 964,062
2021-03-25 $50.80 $52.80 $50.15 $52.49 $50.33 1,379,935
2021-03-24 $50.91 $51.72 $50.54 $50.89 $48.80 837,035
2021-03-23 $51.32 $51.45 $50.15 $50.33 $48.26 1,172,103
2021-03-22 $51.52 $51.87 $51.18 $51.63 $49.51 629,188
2021-03-19 $51.68 $52.22 $51.25 $51.78 $49.65 938,450
2021-03-18 $52.51 $52.84 $51.70 $51.89 $49.75 860,491
2021-03-17 $53.36 $53.52 $52.53 $52.95 $50.77 925,785
2021-03-16 $53.70 $53.96 $52.29 $53.18 $50.99 778,763
2021-03-15 $53.74 $54.01 $52.21 $53.46 $51.26 1,036,724
2021-03-12 $53.27 $54.38 $52.98 $54.31 $52.08 531,743
2021-03-11 $53.62 $53.98 $53.10 $53.39 $51.19 419,092
2021-03-10 $54.14 $54.55 $53.54 $53.88 $51.66 651,281
2021-03-09 $53.96 $54.20 $53.40 $53.86 $51.64 510,699
2021-03-08 $52.65 $54.37 $52.41 $53.08 $50.90 672,246
2021-03-05 $51.35 $53.00 $50.85 $52.89 $50.71 646,192
2021-03-04 $51.68 $51.80 $50.26 $50.74 $48.65 863,672
2021-03-03 $52.27 $52.62 $51.13 $51.14 $49.04 946,387
2021-03-02 $52.06 $53.06 $51.92 $52.46 $50.30 1,021,431
2021-03-01 $51.66 $52.89 $51.34 $52.55 $50.39 1,017,666
2021-02-26 $51.63 $51.76 $50.85 $50.95 $48.85 998,186
2021-02-25 $53.28 $53.86 $51.52 $51.66 $49.53 676,427
2021-02-24 $52.36 $54.08 $52.23 $53.71 $51.50 1,103,563
2021-02-23 $52.08 $52.70 $51.76 $52.43 $50.27 1,161,267
2021-02-22 $51.71 $52.84 $50.95 $52.81 $50.64 782,227
2021-02-19 $52.72 $53.32 $52.11 $52.30 $50.15 615,737
2021-02-18 $53.32 $53.58 $52.63 $52.81 $50.64 938,766
2021-02-17 $52.66 $54.05 $52.14 $53.43 $51.23 1,516,464
2021-02-16 $52.00 $53.09 $51.79 $52.28 $50.13 1,000,071
2021-02-12 $51.09 $51.59 $50.63 $51.42 $49.30 581,678
2021-02-11 $50.22 $52.37 $49.70 $51.36 $49.25 1,109,346
2021-02-10 $51.53 $52.10 $50.83 $51.40 $49.28 1,052,179
2021-02-09 $50.57 $51.38 $50.16 $51.13 $49.03 899,545
2021-02-08 $49.86 $51.27 $49.77 $50.81 $48.72 882,722
2021-02-05 $49.71 $51.20 $49.12 $50.67 $48.58 952,313
2021-02-04 $49.85 $50.04 $48.73 $49.30 $47.27 830,877
2021-02-03 $49.35 $49.79 $48.92 $49.60 $47.56 975,517
2021-02-02 $48.44 $50.11 $48.38 $49.52 $47.48 1,420,214
2021-02-01 $47.01 $48.16 $46.59 $48.04 $46.06 834,794
2021-01-29 $46.73 $47.36 $46.28 $46.47 $44.56 1,019,907
2021-01-28 $45.86 $47.90 $45.25 $47.54 $45.58 1,866,414
2021-01-27 $46.58 $46.88 $44.34 $45.01 $43.16 2,666,142
2021-01-26 $47.73 $47.89 $47.06 $47.70 $45.74 907,505
2021-01-25 $47.72 $48.17 $47.20 $47.50 $45.55 1,010,752
2021-01-22 $48.22 $48.25 $47.44 $47.85 $45.88 941,852
2021-01-21 $48.06 $49.00 $47.56 $48.68 $46.68 1,027,275
2021-01-20 $47.86 $48.24 $47.27 $48.12 $46.14 977,486
2021-01-19 $47.72 $48.41 $47.72 $48.06 $46.08 1,092,897
2021-01-15 $47.70 $48.72 $47.60 $48.59 $46.59 980,079
2021-01-14 $49.34 $49.54 $48.61 $48.72 $46.72 1,181,869
2021-01-13 $50.11 $50.20 $49.11 $49.26 $47.23 1,028,329
2021-01-12 $50.02 $50.10 $48.88 $49.21 $47.19 1,104,429
2021-01-11 $50.08 $50.94 $48.95 $50.14 $48.08 931,453
2021-01-08 $50.42 $51.68 $50.31 $51.36 $49.25 919,558
2021-01-07 $49.47 $50.72 $48.50 $50.45 $48.37 1,674,841
2021-01-06 $48.92 $49.77 $48.26 $49.04 $47.02 2,073,084
2021-01-05 $48.35 $48.75 $47.79 $48.22 $46.24 1,675,001
2021-01-04 $49.69 $50.08 $48.18 $48.40 $46.41 2,146,711
2020-12-31 $49.09 $49.98 $48.70 $49.83 $47.78 556,975
2020-12-30 $48.61 $49.13 $48.61 $49.07 $47.05 526,734
2020-12-29 $48.64 $48.95 $48.53 $48.64 $46.64 641,825
2020-12-28 $47.99 $48.96 $47.87 $48.32 $46.33 623,831
2020-12-24 $47.29 $47.79 $46.86 $47.74 $45.78 285,086
2020-12-23 $46.42 $47.33 $46.42 $47.09 $45.15 630,260
2020-12-22 $46.57 $46.57 $45.87 $45.98 $44.09 526,073
2020-12-21 $46.06 $46.65 $45.80 $46.40 $44.49 929,412
2020-12-18 $47.53 $48.16 $46.74 $47.25 $45.31 1,145,751
2020-12-17 $47.08 $47.45 $46.76 $47.26 $45.32 798,076
2020-12-16 $47.14 $47.63 $46.76 $47.13 $45.19 897,158
2020-12-15 $47.25 $47.38 $46.65 $47.09 $45.15 1,065,144
2020-12-14 $47.12 $47.35 $46.72 $47.00 $45.07 792,783
2020-12-11 $47.58 $47.58 $46.51 $47.00 $45.07 822,897
2020-12-10 $47.21 $47.84 $47.09 $47.41 $45.46 1,660,148
2020-12-09 $46.96 $47.72 $46.75 $47.62 $45.66 1,456,918
2020-12-08 $46.07 $46.90 $45.69 $46.87 $44.94 1,338,709
2020-12-07 $46.57 $47.14 $46.12 $46.83 $44.90 1,196,407
2020-12-04 $47.49 $47.78 $46.80 $47.38 $45.43 2,172,327
2020-12-03 $46.42 $47.90 $46.37 $47.50 $45.55 2,139,557
2020-12-02 $45.15 $46.69 $45.06 $46.60 $44.68 2,621,118
2020-12-01 $45.40 $45.69 $44.32 $45.62 $43.74 2,016,068
2020-11-30 $43.86 $45.10 $43.79 $44.68 $42.84 4,490,380
2020-11-27 $44.01 $44.95 $43.84 $43.96 $42.15 1,428,716
2020-11-25 $44.12 $45.11 $43.53 $44.54 $42.71 2,044,842
2020-11-24 $43.07 $44.88 $42.94 $44.26 $42.44 1,851,702
2020-11-23 $43.33 $43.41 $42.41 $42.54 $40.79 1,261,914
2020-11-20 $42.39 $43.49 $42.30 $43.28 $41.50 1,468,909
2020-11-19 $42.07 $42.83 $41.49 $42.53 $40.78 1,415,754
2020-11-18 $42.75 $43.79 $42.63 $42.64 $40.89 1,691,521
2020-11-17 $40.63 $43.39 $40.18 $43.37 $41.59 2,752,236
2020-11-16 $40.00 $41.34 $39.57 $41.29 $39.59 2,905,363
2020-11-13 $40.62 $40.64 $39.41 $39.50 $36.98 1,839,541
2020-11-12 $40.64 $41.07 $40.02 $40.23 $37.66 1,539,726
2020-11-11 $40.38 $41.17 $39.63 $40.19 $37.62 2,481,810
2020-11-10 $39.83 $40.97 $39.55 $40.70 $38.10 4,384,728
2020-11-09 $39.76 $42.22 $38.59 $39.30 $36.79 6,210,928
2020-11-06 $35.74 $35.92 $34.02 $34.03 $31.86 1,913,466
2020-11-05 $35.75 $36.27 $35.10 $35.65 $33.37 2,578,872
2020-11-04 $35.91 $36.16 $34.86 $34.97 $32.74 2,577,976
2020-11-03 $36.88 $37.18 $35.55 $35.74 $33.46 1,521,042
2020-11-02 $36.34 $36.67 $35.64 $36.17 $33.86 1,617,244
2020-10-30 $36.54 $36.68 $35.12 $35.71 $33.43 1,700,656
2020-10-29 $35.70 $36.96 $35.50 $36.25 $33.94 1,426,443
2020-10-28 $37.38 $37.81 $36.72 $36.73 $34.39 1,254,545
2020-10-27 $38.54 $39.24 $37.94 $38.13 $35.70 1,773,136
2020-10-26 $38.66 $38.87 $37.78 $38.29 $35.85 2,336,580
2020-10-23 $39.66 $39.99 $38.72 $39.03 $36.54 787,023
2020-10-22 $38.31 $39.63 $38.31 $39.48 $36.96 1,294,861
2020-10-21 $37.62 $38.02 $37.30 $37.89 $35.47 1,057,623
2020-10-20 $38.57 $38.57 $37.81 $37.90 $35.48 834,802
2020-10-19 $38.65 $38.81 $37.55 $37.67 $35.27 776,273
2020-10-16 $38.45 $38.81 $38.06 $38.32 $35.87 659,753
2020-10-15 $38.79 $39.10 $38.32 $38.46 $36.01 1,101,916
2020-10-14 $40.03 $40.46 $39.58 $39.83 $37.29 754,825
2020-10-13 $39.87 $40.20 $39.41 $39.98 $37.43 1,135,592
2020-10-12 $40.19 $40.75 $39.96 $40.18 $37.62 379,849
2020-10-09 $40.75 $40.75 $40.01 $40.23 $37.66 383,657
2020-10-08 $39.98 $40.51 $39.59 $40.40 $37.82 914,533
2020-10-07 $39.70 $40.02 $39.29 $39.42 $36.90 760,344
2020-10-06 $40.25 $40.57 $39.63 $39.76 $37.22 740,173
2020-10-05 $40.16 $40.37 $39.52 $40.03 $37.48 973,063
2020-10-02 $38.93 $39.94 $38.91 $39.79 $37.25 824,433
2020-10-01 $39.13 $39.59 $38.86 $39.58 $37.05 1,040,600
2020-09-30 $39.00 $39.37 $38.45 $38.81 $36.33 1,280,300
2020-09-29 $39.57 $39.65 $38.70 $38.79 $36.31 688,844
2020-09-28 $39.90 $40.63 $39.71 $39.76 $37.22 803,474
2020-09-25 $38.08 $38.74 $37.66 $38.71 $36.24 770,145
2020-09-24 $38.61 $38.73 $37.73 $38.42 $35.97 1,139,269
2020-09-23 $39.75 $40.29 $38.78 $38.85 $36.37 1,455,177
2020-09-22 $39.90 $39.97 $38.75 $39.15 $36.65 1,474,742
2020-09-21 $41.23 $41.27 $38.87 $39.62 $37.09 1,943,437
2020-09-18 $43.60 $43.69 $41.83 $41.92 $39.24 1,349,279
2020-09-17 $44.23 $44.29 $43.27 $43.72 $40.93 1,031,452
2020-09-16 $45.05 $45.43 $44.47 $44.77 $41.91 1,013,951
2020-09-15 $44.36 $45.68 $44.23 $45.31 $42.42 1,262,189
2020-09-14 $44.92 $45.17 $44.21 $44.33 $41.50 1,433,269
2020-09-11 $43.77 $45.20 $42.93 $44.82 $41.96 2,320,980
2020-09-10 $44.98 $45.09 $43.86 $43.88 $41.08 1,294,374
2020-09-09 $44.10 $45.31 $44.05 $44.88 $42.02 1,401,596
2020-09-08 $44.51 $44.83 $43.85 $44.12 $41.30 1,675,150
2020-09-04 $44.21 $45.06 $43.77 $44.34 $41.51 1,878,852
2020-09-03 $42.65 $44.34 $42.41 $44.09 $41.28 3,745,312
2020-09-02 $40.88 $42.35 $40.50 $42.04 $39.36 1,581,168
2020-09-01 $40.96 $41.09 $40.55 $41.00 $38.38 990,600
2020-08-31 $41.89 $41.94 $41.15 $41.16 $38.53 1,295,760
2020-08-28 $41.88 $41.99 $41.54 $41.92 $39.24 707,462
2020-08-27 $41.61 $42.03 $41.35 $41.50 $38.85 639,690
2020-08-26 $41.53 $41.65 $41.08 $41.50 $38.85 677,088
2020-08-25 $41.20 $41.81 $41.18 $41.75 $39.09 1,007,162
2020-08-24 $39.62 $41.06 $39.28 $41.04 $38.42 1,446,348
2020-08-21 $39.83 $39.99 $38.98 $39.15 $36.65 1,770,911
2020-08-20 $40.43 $40.59 $40.11 $40.22 $37.65 808,158
2020-08-19 $40.83 $41.00 $40.29 $40.74 $38.14 1,597,704
2020-08-18 $40.96 $41.41 $40.69 $40.86 $38.25 1,413,253
2020-08-17 $41.86 $41.94 $40.43 $40.80 $38.20 1,804,724
2020-08-14 $42.43 $42.54 $41.88 $42.10 $39.41 1,958,439
2020-08-13 $42.73 $42.97 $42.54 $42.68 $39.96 1,456,594
2020-08-12 $43.01 $43.67 $42.60 $43.06 $40.31 2,040,248
2020-08-11 $42.60 $43.35 $42.33 $42.67 $39.95 2,810,829
2020-08-10 $41.45 $42.18 $41.34 $41.96 $39.28 1,278,442
2020-08-07 $40.21 $41.69 $39.98 $41.43 $38.79 1,457,757
2020-08-06 $39.37 $40.71 $38.78 $40.61 $38.02 2,327,813
2020-08-05 $40.65 $41.12 $40.33 $40.47 $37.89 1,791,542
2020-08-04 $40.11 $40.65 $39.82 $39.93 $37.38 1,524,806
2020-08-03 $40.83 $40.83 $39.74 $40.04 $37.48 1,414,346
2020-07-31 $41.45 $41.78 $40.45 $41.17 $38.54 1,919,463
2020-07-30 $41.08 $41.67 $40.60 $41.64 $38.98 1,077,178
2020-07-29 $41.34 $41.99 $41.08 $41.79 $39.12 993,500
2020-07-28 $41.25 $41.49 $41.01 $41.06 $38.44 1,083,771
2020-07-27 $40.77 $41.85 $40.68 $41.64 $38.98 1,291,295
2020-07-24 $40.99 $41.52 $40.78 $41.02 $38.40 658,038
2020-07-23 $41.05 $41.56 $40.54 $41.00 $38.38 1,342,795
2020-07-22 $39.59 $41.38 $39.54 $41.35 $38.71 1,803,414
2020-07-21 $38.85 $39.50 $38.79 $39.43 $36.91 1,319,153
2020-07-20 $39.18 $39.35 $38.21 $38.34 $35.89 780,837
2020-07-17 $39.00 $39.42 $38.83 $39.27 $36.76 1,297,756
2020-07-16 $39.28 $39.49 $38.86 $39.00 $36.51 1,246,231
2020-07-15 $39.36 $40.10 $39.35 $39.56 $37.04 1,892,147
2020-07-14 $38.53 $38.91 $38.20 $38.62 $36.16 1,771,115
2020-07-13 $39.57 $39.90 $38.95 $39.05 $36.56 1,792,320
2020-07-10 $37.39 $38.80 $37.26 $38.80 $36.32 878,868
2020-07-09 $38.75 $39.00 $37.23 $37.26 $34.88 846,292
2020-07-08 $39.17 $39.34 $38.49 $38.81 $36.33 777,637
2020-07-07 $38.72 $39.62 $38.57 $39.06 $36.57 905,493
2020-07-06 $39.11 $39.24 $38.58 $39.21 $36.71 1,014,348
2020-07-02 $38.33 $38.53 $37.87 $38.10 $35.67 1,344,799
2020-07-01 $37.75 $38.46 $37.51 $37.75 $35.34 1,090,452
2020-06-30 $37.69 $38.23 $37.40 $37.76 $35.35 1,649,693
2020-06-29 $37.64 $37.80 $37.31 $37.55 $35.15 1,198,885
2020-06-26 $37.92 $38.08 $37.24 $37.27 $34.89 842,687
2020-06-25 $37.48 $38.42 $37.41 $38.31 $35.86 1,033,328
2020-06-24 $38.92 $38.92 $37.57 $37.77 $35.36 1,402,196
2020-06-23 $39.32 $39.79 $39.19 $39.23 $36.73 1,168,293
2020-06-22 $38.71 $39.05 $38.38 $38.80 $36.32 1,245,027
2020-06-19 $40.08 $40.34 $38.47 $38.47 $36.01 3,017,287
2020-06-18 $38.02 $39.84 $38.02 $39.80 $37.26 1,523,984
2020-06-17 $39.28 $39.50 $38.16 $38.31 $35.86 1,931,322
2020-06-16 $40.23 $40.27 $38.88 $39.14 $36.64 2,250,312
2020-06-15 $37.23 $38.87 $36.90 $38.59 $36.13 954,961
2020-06-12 $38.88 $38.95 $37.64 $38.15 $35.72 1,491,891
2020-06-11 $38.74 $38.99 $37.34 $37.52 $35.13 1,881,481
2020-06-10 $41.48 $41.66 $40.19 $40.19 $37.62 2,026,953
2020-06-09 $41.63 $42.38 $41.24 $41.51 $38.86 1,203,800
2020-06-08 $42.73 $43.81 $42.53 $43.68 $40.89 1,723,202
2020-06-05 $41.57 $42.87 $41.42 $42.48 $39.77 2,688,941
2020-06-04 $39.96 $40.65 $39.76 $40.31 $37.74 2,000,538
2020-06-03 $39.53 $40.63 $39.46 $39.97 $37.42 1,355,092
2020-06-02 $39.34 $39.85 $38.73 $38.94 $36.45 1,425,646
2020-06-01 $38.11 $39.27 $37.95 $39.00 $36.51 1,626,706
2020-05-29 $38.79 $38.85 $37.20 $37.70 $35.29 7,268,940
2020-05-28 $40.65 $40.80 $39.21 $39.39 $36.88 2,301,662
2020-05-27 $38.92 $39.88 $38.86 $39.77 $37.23 2,682,900
2020-05-26 $38.00 $38.46 $36.27 $38.00 $35.57 3,128,732
2020-05-22 $36.69 $36.80 $36.18 $36.65 $34.31 2,100,362
2020-05-21 $36.58 $37.10 $36.45 $36.85 $34.50 1,566,932
2020-05-20 $37.02 $37.02 $36.40 $36.72 $34.38 2,214,834
2020-05-19 $37.03 $37.22 $36.15 $36.58 $34.25 1,766,864
2020-05-18 $36.52 $37.57 $36.39 $36.85 $34.50 2,329,699
2020-05-15 $36.08 $36.51 $34.99 $35.12 $32.88 1,505,959
2020-05-14 $34.61 $36.13 $34.33 $35.95 $33.66 1,651,041
2020-05-13 $36.96 $36.96 $34.88 $35.06 $32.82 1,643,326
2020-05-12 $38.53 $38.69 $36.94 $36.96 $34.60 1,095,979
2020-05-11 $39.16 $39.19 $38.24 $38.28 $35.84 1,157,977
2020-05-08 $38.80 $39.62 $38.69 $39.40 $36.89 1,095,587
2020-05-07 $38.46 $38.74 $37.89 $38.07 $35.64 1,136,623
2020-05-06 $38.56 $38.98 $37.83 $37.95 $35.53 1,522,224
2020-05-05 $38.87 $39.09 $37.88 $38.00 $35.57 1,374,555
2020-05-04 $39.00 $39.19 $38.53 $38.77 $36.30 1,078,713
2020-05-01 $39.22 $39.68 $38.73 $39.30 $36.79 1,288,966
2020-04-30 $41.02 $41.09 $39.32 $39.64 $37.11 2,118,087
2020-04-29 $39.89 $42.12 $39.77 $41.67 $39.01 1,090,913
2020-04-28 $42.08 $42.37 $39.97 $40.08 $37.52 1,575,237
2020-04-27 $40.68 $41.66 $40.57 $41.43 $38.79 1,302,478
2020-04-24 $39.57 $40.28 $39.11 $40.25 $37.68 1,259,813
2020-04-23 $40.73 $41.00 $39.14 $39.28 $36.77 1,457,853
2020-04-22 $39.33 $40.59 $39.00 $40.29 $37.72 1,712,069
2020-04-21 $40.00 $40.24 $38.66 $38.82 $36.34 2,141,816
2020-04-20 $41.49 $41.64 $40.35 $40.61 $38.02 1,355,990
2020-04-17 $41.29 $41.97 $40.63 $41.62 $38.96 1,600,762
2020-04-16 $41.52 $42.14 $40.69 $41.05 $38.43 1,729,481
2020-04-15 $42.21 $42.21 $41.05 $41.89 $39.22 1,334,938
2020-04-14 $42.52 $43.70 $41.67 $43.63 $40.85 1,659,127
2020-04-13 $43.39 $43.39 $41.82 $42.17 $39.48 738,482
2020-04-09 $43.87 $44.66 $43.15 $43.64 $40.85 1,237,482
2020-04-08 $43.06 $43.98 $42.56 $43.77 $40.98 1,763,866
2020-04-07 $41.47 $45.94 $41.07 $43.71 $40.92 5,290,156
2020-04-06 $38.38 $41.94 $38.35 $41.87 $39.20 3,235,603
2020-04-03 $36.41 $37.25 $36.33 $37.04 $34.68 1,689,052
2020-04-02 $37.01 $37.78 $36.42 $37.42 $35.03 2,622,300
2020-04-01 $35.78 $37.56 $35.76 $37.01 $34.65 6,205,974
2020-03-31 $36.87 $38.36 $36.87 $37.53 $35.13 4,293,126
2020-03-30 $33.96 $36.89 $33.57 $36.80 $34.45 4,391,974
2020-03-27 $32.71 $35.23 $32.51 $33.56 $31.42 4,324,125
2020-03-26 $31.95 $33.95 $31.27 $33.45 $31.32 4,906,013
2020-03-25 $31.30 $32.75 $30.33 $30.63 $28.68 10,565,947
2020-03-24 $31.96 $32.41 $30.26 $30.79 $28.82 1,732,157
2020-03-23 $31.21 $32.05 $28.35 $29.71 $27.81 2,301,928
2020-03-20 $31.92 $35.49 $30.81 $31.47 $29.46 2,827,468
2020-03-19 $32.37 $32.65 $28.52 $30.95 $28.97 5,000,788
2020-03-18 $31.77 $32.81 $30.51 $32.07 $30.02 3,043,217
2020-03-17 $36.08 $36.73 $32.54 $32.96 $30.86 2,396,252
2020-03-16 $37.66 $37.87 $34.74 $35.79 $33.51 2,061,394
2020-03-13 $41.63 $44.17 $40.23 $43.92 $41.12 3,256,270
2020-03-12 $43.07 $43.44 $37.20 $39.47 $36.95 2,620,853
2020-03-11 $47.73 $48.25 $45.58 $45.92 $42.99 1,812,996
2020-03-10 $49.13 $49.91 $47.32 $49.41 $46.26 1,650,685
2020-03-09 $51.56 $51.56 $48.49 $48.49 $45.40 1,885,834
2020-03-06 $52.42 $53.73 $51.98 $52.79 $49.42 1,023,783
2020-03-05 $54.20 $54.38 $53.32 $53.53 $50.11 1,432,799
2020-03-04 $53.36 $55.25 $53.28 $55.22 $51.70 1,254,690
2020-03-03 $53.62 $54.65 $52.49 $52.53 $49.18 1,259,028
2020-03-02 $51.13 $53.64 $51.09 $53.43 $50.02 1,731,559
2020-02-28 $51.75 $51.97 $50.23 $50.96 $47.71 2,606,079
2020-02-27 $53.69 $54.67 $52.80 $52.82 $49.45 1,954,720
2020-02-26 $54.21 $54.89 $54.03 $54.07 $50.62 1,327,550
2020-02-25 $55.69 $55.79 $54.05 $54.11 $50.66 1,043,448
2020-02-24 $55.50 $56.19 $55.46 $55.78 $52.22 1,052,557
2020-02-21 $55.89 $57.11 $55.85 $56.67 $53.05 1,306,517
2020-02-20 $55.09 $56.01 $54.71 $55.91 $52.34 1,691,476
2020-02-19 $55.31 $55.57 $54.95 $54.97 $51.46 765,311
2020-02-18 $55.22 $55.71 $54.85 $55.01 $51.50 1,247,306
2020-02-14 $55.00 $55.35 $54.77 $55.15 $51.63 815,075
2020-02-13 $53.26 $56.16 $53.25 $54.65 $51.16 1,326,582
2020-02-12 $53.44 $53.65 $52.22 $52.39 $49.05 1,144,322
2020-02-11 $53.57 $53.90 $53.37 $53.73 $50.30 1,260,846
2020-02-10 $53.65 $54.12 $53.58 $53.68 $50.25 890,717
2020-02-07 $53.79 $54.04 $53.65 $53.70 $50.27 603,560
2020-02-06 $53.33 $53.91 $53.19 $53.73 $50.30 896,223
2020-02-05 $54.06 $54.13 $53.40 $53.41 $50.00 788,286
2020-02-04 $53.33 $54.25 $53.28 $53.52 $50.10 957,415
2020-02-03 $52.98 $53.77 $52.98 $53.43 $50.02 1,114,751
2020-01-31 $53.30 $53.52 $52.55 $52.61 $49.25 864,416
2020-01-30 $52.88 $53.14 $52.37 $53.12 $49.73 469,150
2020-01-29 $53.10 $53.37 $52.74 $52.81 $49.44 531,494
2020-01-28 $52.85 $53.34 $52.84 $52.99 $49.61 580,776
2020-01-27 $52.61 $53.17 $52.50 $52.85 $49.48 610,339
2020-01-24 $53.40 $53.57 $52.79 $53.12 $49.73 892,144
2020-01-23 $53.22 $53.40 $52.73 $53.11 $49.72 886,162
2020-01-22 $53.38 $53.64 $53.16 $53.48 $50.07 808,869
2020-01-21 $53.24 $53.52 $52.72 $52.90 $49.52 1,115,308
2020-01-17 $53.65 $53.75 $53.34 $53.54 $50.12 819,388
2020-01-16 $53.08 $53.20 $52.72 $53.13 $49.74 1,086,857
2020-01-15 $52.57 $53.12 $52.35 $52.75 $49.38 1,018,870
2020-01-14 $51.37 $51.64 $51.02 $51.33 $48.05 928,433
2020-01-13 $50.88 $51.33 $50.61 $51.17 $47.90 827,236
2020-01-10 $51.04 $51.26 $50.96 $51.06 $47.80 684,813
2020-01-09 $51.05 $51.24 $50.66 $50.85 $47.60 1,111,951
2020-01-08 $50.01 $51.60 $50.01 $51.10 $47.84 1,110,967
2020-01-07 $51.09 $51.18 $49.40 $49.49 $46.33 1,367,188
2020-01-06 $51.23 $51.46 $51.03 $51.39 $48.11 678,695
2020-01-03 $50.49 $51.35 $50.49 $51.22 $47.95 704,761
2020-01-02 $50.99 $51.24 $50.60 $50.93 $47.68 759,858
2019-12-31 $50.71 $50.91 $50.61 $50.88 $47.63 486,467
2019-12-30 $50.80 $50.98 $50.53 $50.71 $47.47 511,974
2019-12-27 $50.73 $51.04 $50.62 $50.93 $47.68 377,990
2019-12-26 $50.73 $50.74 $50.45 $50.63 $47.40 286,726
2019-12-24 $50.56 $50.74 $50.31 $50.53 $47.31 237,532
2019-12-23 $50.66 $51.07 $50.44 $50.69 $47.45 671,488
2019-12-20 $50.04 $50.74 $49.66 $50.58 $47.35 1,351,860
2019-12-19 $50.05 $50.15 $49.77 $50.01 $46.82 679,439
2019-12-18 $50.09 $50.18 $49.83 $50.00 $46.81 802,394
2019-12-17 $50.32 $50.32 $49.54 $49.81 $46.63 930,724
2019-12-16 $50.13 $50.31 $49.89 $50.16 $46.96 1,052,250
2019-12-13 $49.79 $50.06 $49.72 $50.04 $46.85 807,412
2019-12-12 $50.22 $50.29 $49.60 $49.64 $46.47 762,934
2019-12-11 $49.77 $50.23 $49.67 $50.17 $46.97 880,763
2019-12-10 $49.67 $49.75 $49.25 $49.59 $46.43 1,082,551
2019-12-09 $49.84 $49.94 $49.57 $49.57 $46.41 921,830
2019-12-06 $50.30 $50.42 $49.74 $49.82 $46.64 800,765
2019-12-05 $50.41 $50.58 $49.99 $50.14 $46.94 974,175
2019-12-04 $50.68 $51.01 $50.56 $50.79 $47.55 972,557
2019-12-03 $50.89 $51.38 $50.55 $50.64 $47.41 1,285,151
2019-12-02 $50.45 $50.84 $50.28 $50.70 $47.46 1,296,562
2019-11-29 $50.81 $51.06 $50.40 $50.46 $47.24 524,801
2019-11-27 $50.26 $50.99 $50.20 $50.70 $47.46 772,599
2019-11-26 $50.22 $50.75 $50.06 $50.51 $47.29 2,364,224
2019-11-25 $50.38 $50.57 $49.87 $50.17 $46.97 1,246,904
2019-11-22 $50.67 $50.94 $50.04 $50.17 $46.97 1,102,691
2019-11-21 $51.09 $51.19 $50.62 $50.75 $47.51 1,113,680
2019-11-20 $51.00 $51.31 $50.65 $50.67 $47.44 2,186,696
2019-11-19 $51.33 $51.47 $50.78 $50.99 $47.74 1,274,596
2019-11-18 $51.20 $51.98 $51.17 $51.31 $48.04 642,259
2019-11-15 $52.09 $52.20 $51.69 $51.77 $47.82 574,722
2019-11-14 $51.86 $52.37 $51.82 $52.09 $48.12 591,263
2019-11-13 $51.35 $52.22 $51.31 $51.88 $47.92 1,025,910
2019-11-12 $51.64 $51.95 $51.15 $51.38 $47.46 707,721
2019-11-11 $51.53 $51.76 $51.07 $51.66 $47.72 1,097,017
2019-11-08 $51.24 $51.67 $51.20 $51.29 $47.38 1,349,318
2019-11-07 $51.95 $52.20 $51.14 $51.14 $47.24 1,526,918
2019-11-06 $52.12 $52.28 $51.48 $51.55 $47.62 1,291,361
2019-11-05 $51.25 $52.12 $51.22 $51.98 $48.02 1,305,860
2019-11-04 $53.72 $53.79 $51.30 $51.43 $47.51 1,762,227
2019-11-01 $53.87 $54.52 $53.68 $53.85 $49.74 1,025,742
2019-10-31 $53.65 $53.82 $53.28 $53.51 $49.43 1,090,531
2019-10-30 $53.36 $53.92 $52.97 $53.68 $49.59 906,920
2019-10-29 $53.20 $53.56 $52.47 $53.01 $48.97 1,018,044
2019-10-28 $53.95 $54.34 $53.28 $53.44 $49.37 1,559,630
2019-10-25 $54.67 $54.82 $53.32 $54.19 $50.06 1,625,759
2019-10-24 $55.80 $57.67 $54.47 $54.89 $50.70 1,961,630
2019-10-23 $58.06 $58.50 $57.95 $58.35 $53.90 892,245
2019-10-22 $58.59 $58.94 $58.11 $58.18 $53.74 698,687
2019-10-21 $58.62 $58.90 $58.35 $58.57 $54.10 634,180
2019-10-18 $58.33 $58.91 $57.84 $58.77 $54.29 980,206
2019-10-17 $57.93 $58.42 $57.90 $58.24 $53.80 964,175
2019-10-16 $57.49 $57.99 $57.19 $57.74 $53.34 863,919
2019-10-15 $56.93 $57.57 $56.93 $57.25 $52.89 1,177,364
2019-10-14 $56.70 $57.18 $56.57 $56.82 $52.49 1,083,381
2019-10-11 $56.35 $56.77 $56.10 $56.51 $52.20 634,513
2019-10-10 $55.81 $56.49 $55.60 $56.18 $51.90 602,847
2019-10-09 $55.59 $56.11 $55.42 $55.91 $51.65 674,742
2019-10-08 $56.21 $56.33 $55.31 $55.58 $51.34 1,346,414
2019-10-07 $56.18 $56.45 $55.99 $56.25 $51.96 1,056,265
2019-10-04 $55.69 $56.34 $55.66 $56.30 $52.01 727,738
2019-10-03 $55.39 $55.64 $55.00 $55.45 $51.22 859,315
2019-10-02 $55.81 $56.11 $54.85 $55.10 $50.90 1,094,578
2019-10-01 $55.60 $56.19 $55.34 $55.87 $51.61 803,858
2019-09-30 $55.31 $56.00 $55.31 $55.45 $51.22 977,941
2019-09-27 $55.59 $55.77 $54.59 $55.04 $50.84 888,428
2019-09-26 $55.49 $56.08 $55.45 $55.69 $51.44 733,297
2019-09-25 $55.24 $55.54 $54.86 $55.26 $51.05 1,435,623
2019-09-24 $55.97 $56.22 $55.21 $55.26 $51.05 1,029,730
2019-09-23 $55.92 $56.30 $55.74 $55.93 $51.67 591,084
2019-09-20 $56.32 $56.69 $56.10 $56.10 $51.82 1,217,821
2019-09-19 $55.60 $56.64 $55.60 $56.09 $51.81 1,697,919
2019-09-18 $55.73 $55.82 $55.12 $55.70 $51.45 1,073,332
2019-09-17 $54.94 $55.96 $54.54 $55.68 $51.43 1,127,538
2019-09-16 $55.41 $55.72 $54.98 $55.00 $50.81 782,852
2019-09-13 $55.97 $56.65 $55.63 $55.78 $51.53 880,272
2019-09-12 $55.87 $56.59 $55.59 $56.08 $51.80 1,432,708
2019-09-11 $54.64 $55.63 $54.52 $55.58 $51.34 991,683
2019-09-10 $54.33 $54.89 $53.70 $54.85 $50.67 1,459,691
2019-09-09 $55.53 $55.53 $54.65 $55.03 $50.83 1,017,695
2019-09-06 $55.87 $56.06 $55.62 $55.66 $51.42 783,039
2019-09-05 $56.59 $56.62 $55.60 $55.72 $51.47 1,093,286
2019-09-04 $55.98 $56.75 $55.94 $56.26 $51.97 876,715
2019-09-03 $56.08 $56.42 $55.60 $55.73 $51.48 1,017,020
2019-08-30 $56.07 $56.47 $55.88 $56.34 $52.04 1,051,354
2019-08-29 $55.82 $56.72 $55.82 $56.04 $51.77 1,624,733
2019-08-28 $55.24 $55.83 $54.75 $55.72 $51.47 2,181,329
2019-08-27 $54.75 $55.68 $54.44 $55.49 $51.26 1,542,184
2019-08-26 $54.33 $54.81 $54.19 $54.78 $50.60 1,634,282
2019-08-23 $54.38 $55.08 $54.06 $54.19 $50.06 1,201,128
2019-08-22 $54.68 $55.22 $54.38 $54.82 $50.64 1,228,070
2019-08-21 $54.52 $55.98 $54.33 $55.06 $50.86 1,155,097
2019-08-20 $54.94 $54.95 $53.90 $54.27 $50.13 1,874,536
2019-08-19 $55.13 $55.46 $55.03 $55.11 $50.91 793,418
2019-08-16 $54.34 $55.19 $54.16 $55.10 $50.90 1,120,020
2019-08-15 $53.92 $54.55 $53.67 $54.15 $50.02 1,759,614
2019-08-14 $54.13 $54.61 $53.59 $53.67 $49.58 1,464,639
2019-08-13 $54.56 $54.99 $53.85 $54.36 $50.22 1,968,701
2019-08-12 $55.32 $55.51 $54.99 $55.21 $51.00 1,109,300
2019-08-09 $56.08 $56.35 $55.50 $55.57 $51.33 1,035,075
2019-08-08 $55.95 $55.95 $54.44 $55.84 $51.58 1,251,385
2019-08-07 $54.84 $55.68 $54.32 $55.43 $51.20 973,051
2019-08-06 $54.61 $55.03 $54.30 $54.82 $50.64 972,684
2019-08-05 $55.37 $55.52 $53.78 $54.33 $50.19 1,245,384
2019-08-02 $55.70 $55.92 $55.27 $55.46 $51.23 786,162
2019-08-01 $55.60 $56.68 $55.38 $55.54 $51.31 1,154,006
2019-07-31 $56.25 $56.26 $55.06 $55.28 $51.07 1,333,311
2019-07-30 $56.75 $56.95 $56.15 $56.35 $52.05 655,438
2019-07-29 $57.43 $57.43 $56.76 $57.30 $52.93 543,315
2019-07-26 $56.52 $57.49 $56.52 $57.33 $52.96 1,099,958
2019-07-25 $56.42 $56.99 $56.21 $56.41 $52.11 946,231
2019-07-24 $57.25 $57.54 $56.48 $56.55 $52.24 951,461
2019-07-23 $57.51 $57.72 $57.18 $57.56 $53.17 852,867
2019-07-22 $56.68 $57.36 $56.49 $57.16 $52.80 674,030
2019-07-19 $56.75 $57.24 $56.46 $56.61 $52.29 639,801
2019-07-18 $56.50 $56.78 $56.15 $56.65 $52.33 1,492,886
2019-07-17 $57.22 $57.33 $56.33 $56.35 $52.05 1,008,699
2019-07-16 $57.44 $57.56 $56.95 $57.04 $52.69 1,574,822
2019-07-15 $57.30 $57.88 $57.26 $57.58 $53.19 870,688
2019-07-12 $56.98 $57.21 $56.69 $57.16 $52.80 888,977
2019-07-11 $56.93 $57.05 $56.56 $56.96 $52.62 719,481
2019-07-10 $57.36 $57.77 $57.04 $57.04 $52.69 851,961
2019-07-09 $57.75 $57.97 $57.21 $57.31 $52.94 949,941
2019-07-08 $57.82 $58.12 $57.64 $57.85 $53.44 1,000,697
2019-07-05 $57.30 $58.11 $57.14 $57.90 $53.49 865,661
2019-07-03 $57.21 $58.19 $57.17 $57.89 $53.48 571,037
2019-07-02 $56.69 $57.31 $56.59 $57.12 $52.76 881,705
2019-07-01 $56.47 $56.65 $56.04 $56.63 $52.31 904,594
2019-06-28 $55.41 $56.56 $55.22 $56.50 $52.19 1,803,527
2019-06-27 $55.37 $55.70 $55.09 $55.50 $51.27 1,488,789
2019-06-26 $56.72 $56.79 $55.47 $55.50 $51.27 1,113,791
2019-06-25 $57.25 $57.52 $56.88 $56.90 $52.56 1,180,138
2019-06-24 $57.32 $57.59 $57.07 $57.19 $52.83 896,744
2019-06-21 $56.85 $57.44 $56.26 $57.34 $52.97 2,275,453
2019-06-20 $57.75 $57.97 $57.26 $57.41 $53.03 1,328,020
2019-06-19 $56.46 $57.74 $56.46 $57.67 $53.27 1,054,918
2019-06-18 $57.70 $57.70 $56.58 $56.58 $52.27 1,344,765
2019-06-17 $56.85 $57.47 $56.76 $57.45 $53.07 1,364,700
2019-06-14 $56.82 $57.05 $56.35 $56.74 $52.41 2,120,575
2019-06-13 $57.80 $57.95 $57.21 $57.35 $52.98 2,147,812
2019-06-12 $57.22 $58.32 $57.06 $57.87 $53.46 1,248,401
2019-06-11 $57.65 $58.24 $57.57 $58.24 $53.80 1,141,297
2019-06-10 $57.91 $57.91 $57.30 $57.72 $53.32 786,642
2019-06-07 $57.69 $58.35 $57.55 $57.61 $53.22 922,963
2019-06-06 $56.73 $57.93 $56.73 $57.35 $52.98 1,307,960
2019-06-05 $56.70 $56.94 $56.42 $56.74 $52.41 1,276,270
2019-06-04 $56.66 $57.07 $56.07 $56.52 $52.21 1,311,374
2019-06-03 $55.41 $56.66 $55.41 $56.45 $52.15 1,090,183
2019-05-31 $55.04 $55.82 $54.89 $55.40 $51.18 1,076,747
2019-05-30 $54.90 $55.62 $54.83 $55.54 $51.31 939,838
2019-05-29 $55.03 $55.27 $54.53 $54.77 $50.59 1,534,637
2019-05-28 $56.21 $56.36 $55.30 $55.56 $51.32 4,033,265
2019-05-24 $55.85 $56.42 $55.85 $56.15 $51.87 919,031
2019-05-23 $56.23 $56.52 $55.79 $55.85 $51.59 995,764
2019-05-22 $56.24 $57.02 $56.21 $56.92 $51.94 842,831
2019-05-21 $56.82 $57.14 $56.22 $56.31 $51.38 824,929
2019-05-20 $55.74 $56.80 $55.54 $56.77 $51.80 874,438
2019-05-17 $56.29 $56.96 $56.25 $56.71 $51.75 1,069,796
2019-05-16 $55.71 $56.40 $55.71 $56.22 $51.30 1,180,895
2019-05-15 $55.00 $55.81 $55.00 $55.70 $50.83 1,051,557
2019-05-14 $54.98 $55.59 $54.96 $55.13 $50.31 1,892,034
2019-05-13 $54.18 $54.88 $53.96 $54.71 $49.92 625,465
2019-05-10 $53.67 $54.84 $53.54 $54.69 $49.90 1,065,495
2019-05-09 $53.89 $54.15 $53.29 $53.70 $49.00 809,565
2019-05-08 $54.23 $54.57 $54.01 $54.20 $49.46 1,636,391
2019-05-07 $54.31 $54.60 $53.79 $54.10 $49.37 978,918
2019-05-06 $53.83 $54.78 $53.83 $54.49 $49.72 1,883,717
2019-05-03 $53.77 $54.56 $53.74 $54.38 $49.62 908,629
2019-05-02 $53.37 $53.77 $53.26 $53.65 $48.95 694,398
2019-05-01 $53.57 $54.16 $53.37 $53.44 $48.76 1,011,519
2019-04-30 $53.44 $53.78 $52.84 $53.59 $48.90 1,284,312
2019-04-29 $52.48 $52.98 $52.48 $52.96 $48.33 1,172,981
2019-04-26 $52.45 $52.75 $52.23 $52.48 $47.89 734,726
2019-04-25 $52.04 $52.57 $51.99 $52.43 $47.84 607,391
2019-04-24 $52.60 $53.08 $52.35 $52.39 $47.80 856,933
2019-04-23 $52.10 $52.63 $51.98 $52.63 $48.02 1,201,187
2019-04-22 $52.00 $52.43 $51.77 $51.86 $47.32 787,090
2019-04-18 $51.69 $52.20 $51.55 $52.04 $47.49 987,626
2019-04-17 $51.65 $52.17 $51.62 $51.90 $47.36 734,168
2019-04-16 $51.75 $51.94 $51.28 $51.54 $47.03 759,518
2019-04-15 $51.23 $51.80 $51.22 $51.78 $47.25 682,386
2019-04-12 $51.12 $51.50 $50.93 $51.35 $46.86 766,471
2019-04-11 $51.15 $51.29 $50.94 $51.22 $46.74 932,569
2019-04-10 $51.39 $51.60 $51.11 $51.15 $46.67 1,017,116
2019-04-09 $51.28 $51.60 $51.21 $51.51 $47.00 958,846
2019-04-08 $50.88 $51.61 $50.73 $51.60 $47.08 1,157,164
2019-04-05 $51.06 $51.12 $50.79 $50.98 $46.52 979,102
2019-04-04 $50.75 $50.97 $50.59 $50.97 $46.51 1,188,381
2019-04-03 $50.60 $50.86 $50.23 $50.84 $46.39 1,589,249
2019-04-02 $51.27 $51.65 $50.75 $50.85 $46.40 1,873,801
2019-04-01 $51.92 $51.94 $51.16 $51.37 $46.87 1,417,244
2019-03-29 $51.30 $51.93 $51.29 $51.74 $47.21 2,054,601
2019-03-28 $50.93 $51.35 $50.93 $51.30 $46.81 1,122,243
2019-03-27 $50.66 $51.15 $50.61 $51.07 $46.60 1,819,722
2019-03-26 $49.52 $51.42 $49.44 $50.85 $46.40 2,742,810
2019-03-25 $49.21 $49.70 $49.05 $49.17 $44.87 1,711,790
2019-03-22 $49.14 $49.90 $48.99 $49.42 $45.09 1,153,212
2019-03-21 $48.57 $49.55 $48.50 $49.51 $45.18 1,536,105
2019-03-20 $49.38 $49.51 $48.19 $48.65 $44.39 1,936,222
2019-03-19 $49.73 $49.82 $49.29 $49.43 $45.10 1,258,594
2019-03-18 $49.35 $49.70 $49.13 $49.60 $45.26 814,740
2019-03-15 $48.92 $49.58 $48.86 $49.32 $45.00 1,780,702
2019-03-14 $48.82 $48.89 $48.53 $48.76 $44.49 967,194
2019-03-13 $48.72 $49.06 $48.66 $48.81 $44.54 1,204,697
2019-03-12 $48.95 $49.18 $48.76 $48.88 $44.60 1,078,352
2019-03-11 $48.00 $49.04 $47.92 $49.00 $44.71 1,592,496
2019-03-08 $47.85 $47.87 $47.44 $47.83 $43.64 746,671
2019-03-07 $47.78 $48.31 $47.69 $47.76 $43.58 1,041,804
2019-03-06 $47.46 $48.01 $47.40 $47.88 $43.69 896,701
2019-03-05 $47.37 $47.78 $47.32 $47.60 $43.43 890,624
2019-03-04 $47.70 $47.73 $47.25 $47.38 $43.23 763,568
2019-03-01 $47.40 $47.67 $47.05 $47.65 $43.48 845,839
2019-02-28 $46.63 $47.22 $46.54 $47.14 $43.01 1,132,709
2019-02-27 $46.42 $46.93 $46.40 $46.87 $42.77 726,427
2019-02-26 $47.25 $47.32 $46.44 $46.57 $42.49 1,124,881
2019-02-25 $47.09 $47.14 $46.51 $46.70 $42.61 1,023,463
2019-02-22 $46.32 $47.19 $46.22 $47.09 $42.97 1,115,384
2019-02-21 $46.72 $46.94 $46.49 $46.64 $42.56 1,327,358
2019-02-20 $46.75 $46.77 $46.33 $46.46 $42.39 1,830,376
2019-02-19 $46.97 $47.49 $46.41 $46.43 $42.37 1,602,060
2019-02-15 $47.06 $47.18 $46.51 $46.68 $42.59 1,712,977
2019-02-14 $48.09 $48.43 $46.61 $46.79 $42.70 1,760,005
2019-02-13 $47.31 $47.92 $47.25 $47.45 $43.30 1,382,203
2019-02-12 $48.04 $48.04 $47.29 $47.47 $43.32 1,087,178
2019-02-11 $47.69 $48.20 $47.63 $48.13 $43.92 861,558
2019-02-08 $47.75 $48.23 $47.66 $48.19 $43.97 708,654
2019-02-07 $47.73 $48.11 $47.64 $48.00 $43.80 744,525
2019-02-06 $48.07 $48.33 $47.87 $48.31 $44.08 980,635
2019-02-05 $48.02 $48.39 $47.66 $48.21 $43.99 1,644,368
2019-02-04 $47.72 $48.15 $47.52 $48.06 $43.85 1,174,413
2019-02-01 $46.98 $47.94 $46.97 $47.55 $43.39 1,409,648
2019-01-31 $46.27 $47.65 $46.21 $47.58 $43.42 1,239,332
2019-01-30 $45.59 $46.28 $45.59 $46.16 $42.12 1,560,006
2019-01-29 $45.05 $45.74 $44.96 $45.71 $41.71 1,741,425
2019-01-28 $44.93 $45.25 $44.63 $44.66 $40.75 1,871,610
2019-01-25 $46.18 $46.19 $45.02 $45.08 $41.13 1,113,365
2019-01-24 $46.49 $46.52 $46.10 $46.26 $42.21 881,483
2019-01-23 $45.95 $46.81 $45.84 $46.70 $42.61 1,029,381
2019-01-22 $46.05 $46.05 $45.16 $45.87 $41.86 1,284,757
2019-01-18 $46.27 $46.50 $46.17 $46.20 $42.16 861,191
2019-01-17 $45.98 $46.32 $45.87 $46.10 $42.07 1,074,427
2019-01-16 $46.12 $46.27 $45.68 $45.90 $41.88 1,043,189
2019-01-15 $46.53 $46.85 $46.17 $46.20 $42.16 1,001,901
2019-01-14 $46.89 $47.11 $46.28 $46.43 $42.37 657,438
2019-01-11 $46.78 $47.35 $46.57 $47.34 $43.20 962,970
2019-01-10 $46.77 $46.85 $46.20 $46.80 $42.70 992,233
2019-01-09 $46.58 $46.77 $46.37 $46.57 $42.49 1,352,227
2019-01-08 $46.28 $46.75 $46.08 $46.72 $42.63 1,313,625
2019-01-07 $45.70 $46.09 $45.19 $46.03 $42.00 1,176,710
2019-01-04 $44.76 $45.16 $44.44 $45.07 $41.13 1,263,954
2019-01-03 $45.01 $45.24 $44.46 $44.48 $40.59 1,175,158
2019-01-02 $45.22 $45.60 $44.86 $44.94 $41.01 1,100,634
2018-12-31 $45.83 $46.01 $45.41 $45.85 $41.84 799,921
2018-12-28 $46.25 $46.27 $45.45 $45.53 $41.55 1,167,451
2018-12-27 $45.85 $46.16 $45.20 $46.14 $42.10 952,481
2018-12-26 $45.22 $46.35 $45.22 $46.30 $42.25 881,023
2018-12-24 $46.22 $46.22 $45.43 $45.54 $41.55 350,036
2018-12-21 $46.18 $46.94 $45.93 $46.09 $42.06 1,668,836
2018-12-20 $46.18 $46.43 $45.66 $46.16 $42.12 1,567,883
2018-12-19 $47.00 $47.10 $45.94 $46.14 $42.10 1,645,842
2018-12-18 $46.83 $47.14 $46.53 $46.84 $42.74 1,476,991
2018-12-17 $47.19 $47.34 $46.69 $46.83 $42.73 1,186,103
2018-12-14 $47.35 $47.74 $47.10 $47.28 $43.14 1,263,183
2018-12-13 $46.99 $47.78 $46.98 $47.63 $43.46 1,752,495
2018-12-12 $47.67 $47.67 $46.78 $46.84 $42.74 2,404,316
2018-12-11 $47.45 $48.01 $47.02 $47.20 $43.07 1,237,188
2018-12-10 $47.26 $47.52 $46.78 $47.33 $43.19 1,655,648
2018-12-07 $47.67 $48.27 $46.95 $47.04 $42.92 1,205,807
2018-12-06 $47.40 $47.92 $46.88 $47.92 $43.73 1,563,943
2018-12-04 $48.15 $48.40 $47.75 $47.80 $43.62 2,410,236
2018-12-03 $48.42 $48.48 $47.59 $47.62 $43.45 1,851,612
2018-11-30 $48.69 $48.69 $48.10 $48.54 $44.29 3,009,158
2018-11-29 $48.70 $49.26 $48.62 $48.73 $44.47 1,206,800
2018-11-28 $48.13 $49.11 $47.93 $49.09 $44.79 1,759,167
2018-11-27 $48.45 $48.61 $48.20 $48.44 $44.20 1,690,345
2018-11-26 $48.84 $49.16 $48.45 $48.66 $44.40 1,877,380
2018-11-23 $48.06 $48.95 $47.96 $48.88 $44.60 612,166
2018-11-21 $47.84 $48.57 $47.81 $48.50 $44.26 1,899,862
2018-11-20 $48.25 $48.67 $47.90 $48.00 $43.80 1,623,564
2018-11-19 $49.19 $49.40 $48.71 $48.85 $44.57 1,380,871
2018-11-16 $48.52 $49.43 $48.41 $49.17 $44.87 1,082,307
2018-11-15 $47.99 $48.56 $47.99 $48.40 $44.16 1,253,945
2018-11-14 $48.10 $48.48 $47.97 $48.33 $44.10 1,691,975
2018-11-13 $47.97 $48.20 $47.68 $48.01 $43.81 1,273,695
2018-11-12 $47.60 $48.19 $47.55 $47.93 $43.74 1,441,550
2018-11-09 $47.20 $48.00 $47.07 $47.95 $43.75 1,404,810
2018-11-08 $46.54 $47.56 $46.48 $47.50 $43.34 1,071,981
2018-11-07 $47.08 $47.75 $46.69 $47.26 $42.84 1,200,960
2018-11-06 $45.97 $46.90 $45.97 $46.72 $42.35 1,905,305
2018-11-05 $45.83 $46.26 $45.65 $46.18 $41.86 1,388,542
2018-11-02 $45.92 $46.13 $45.51 $45.83 $41.54 1,057,822
2018-11-01 $45.73 $45.99 $45.65 $45.80 $41.51 1,406,790
2018-10-31 $45.13 $46.07 $44.92 $45.49 $41.23 2,865,877
2018-10-30 $44.50 $45.13 $44.29 $45.06 $40.84 1,288,406
2018-10-29 $44.39 $45.22 $44.09 $44.38 $40.22 1,787,808
2018-10-26 $43.38 $44.40 $42.94 $44.19 $40.05 2,390,252
2018-10-25 $43.15 $43.98 $42.90 $43.53 $39.45 2,241,191
2018-10-24 $44.11 $44.91 $44.04 $44.29 $40.14 1,836,489
2018-10-23 $44.21 $44.83 $43.86 $44.48 $40.32 1,273,700
2018-10-22 $44.97 $45.22 $44.39 $44.39 $40.23 1,742,058
2018-10-19 $44.98 $45.33 $44.83 $45.00 $40.79 1,827,920
2018-10-18 $45.13 $45.29 $44.65 $45.01 $40.80 1,227,345
2018-10-17 $44.48 $45.61 $44.48 $45.37 $41.12 2,607,351
2018-10-16 $43.79 $44.84 $43.75 $44.80 $40.61 2,315,196
2018-10-15 $43.24 $43.74 $43.17 $43.42 $39.35 3,230,788
2018-10-12 $42.77 $43.38 $42.69 $43.12 $39.08 2,741,352
2018-10-11 $43.07 $43.24 $42.53 $42.62 $38.63 2,043,451
2018-10-10 $43.97 $44.10 $43.01 $43.06 $39.03 2,463,946
2018-10-09 $44.35 $44.53 $43.77 $43.78 $39.68 1,729,108
2018-10-08 $44.50 $44.94 $44.41 $44.76 $40.57 1,607,469
2018-10-05 $44.53 $45.01 $44.46 $44.81 $40.61 2,146,969
2018-10-04 $44.68 $44.85 $44.50 $44.81 $40.61 1,479,983
2018-10-03 $44.99 $45.41 $44.90 $44.95 $40.74 1,216,535
2018-10-02 $45.25 $45.28 $44.67 $44.90 $40.70 1,676,590
2018-10-01 $45.54 $45.92 $45.46 $45.54 $41.28 1,597,329
2018-09-28 $45.52 $45.73 $45.29 $45.47 $41.21 1,193,639
2018-09-27 $45.64 $45.97 $45.56 $45.56 $41.29 1,104,705
2018-09-26 $45.18 $45.91 $45.17 $45.71 $41.43 1,865,513
2018-09-25 $45.41 $45.80 $45.31 $45.41 $41.16 1,769,800
2018-09-24 $45.86 $46.00 $45.26 $45.30 $41.06 1,528,040
2018-09-21 $46.01 $46.16 $45.81 $45.86 $41.57 2,025,233
2018-09-20 $45.86 $46.14 $45.83 $46.00 $41.69 1,898,087
2018-09-19 $45.75 $45.77 $45.45 $45.69 $41.41 845,441
2018-09-18 $45.75 $45.95 $45.72 $45.77 $41.48 1,196,245
2018-09-17 $45.63 $45.92 $45.63 $45.78 $41.49 1,151,093
2018-09-14 $45.85 $45.88 $45.22 $45.50 $41.24 1,818,237
2018-09-13 $45.19 $45.46 $45.07 $45.35 $41.10 1,123,266
2018-09-12 $44.10 $45.21 $43.98 $44.83 $40.63 3,246,800
2018-09-11 $43.01 $43.35 $42.85 $43.27 $39.22 897,401
2018-09-10 $43.00 $43.48 $42.96 $43.33 $39.27 839,146
2018-09-07 $42.24 $42.84 $42.24 $42.80 $38.79 1,539,169
2018-09-06 $42.12 $42.62 $42.12 $42.59 $38.60 1,206,136
2018-09-05 $42.28 $42.42 $42.07 $42.31 $38.35 2,535,769
2018-09-04 $42.85 $42.86 $42.44 $42.58 $38.59 1,349,217
2018-08-31 $42.13 $42.66 $42.13 $42.64 $38.65 1,622,666
2018-08-30 $41.80 $42.18 $41.68 $42.13 $38.19 749,108
2018-08-29 $41.91 $42.10 $41.78 $41.94 $38.01 699,383
2018-08-28 $42.36 $42.43 $41.82 $41.88 $37.96 738,185
2018-08-27 $42.32 $42.38 $42.04 $42.31 $38.35 767,377
2018-08-24 $42.09 $42.42 $42.05 $42.22 $38.27 740,267
2018-08-23 $41.93 $42.17 $41.84 $41.98 $38.05 983,006
2018-08-22 $42.00 $42.32 $41.67 $42.10 $38.16 993,130
2018-08-21 $42.42 $42.46 $41.84 $41.95 $38.02 958,189
2018-08-20 $42.80 $42.85 $42.26 $42.58 $38.32 1,100,210
2018-08-17 $42.70 $42.83 $42.64 $42.76 $38.48 800,214
2018-08-16 $42.78 $42.95 $42.56 $42.76 $38.48 1,243,860
2018-08-15 $41.77 $42.75 $41.77 $42.75 $38.47 1,815,473
2018-08-14 $41.85 $42.29 $41.82 $41.97 $37.77 1,515,536
2018-08-13 $42.09 $42.18 $41.64 $41.99 $37.79 1,208,945
2018-08-10 $41.97 $42.52 $41.73 $42.22 $38.00 1,487,700
2018-08-09 $41.50 $42.92 $41.50 $42.63 $38.36 2,764,153
2018-08-08 $40.79 $40.89 $40.48 $40.89 $36.80 1,545,833
2018-08-07 $40.56 $40.99 $40.53 $40.58 $36.52 1,705,182
2018-08-06 $40.73 $40.95 $40.42 $40.56 $36.50 1,036,700
2018-08-03 $40.31 $40.74 $40.28 $40.57 $36.51 1,373,436
2018-08-02 $40.86 $40.89 $40.17 $40.22 $36.20 1,446,692
2018-08-01 $41.19 $41.19 $40.53 $40.72 $36.65 1,452,447
2018-07-31 $41.48 $41.59 $41.11 $41.24 $37.11 1,646,445
2018-07-30 $41.54 $41.66 $41.31 $41.39 $37.25 832,329
2018-07-27 $42.07 $42.10 $41.54 $41.55 $37.39 790,119
2018-07-26 $41.85 $42.07 $41.83 $42.05 $37.84 1,039,971
2018-07-25 $41.79 $42.34 $41.71 $41.87 $37.68 1,036,078
2018-07-24 $41.48 $41.66 $41.15 $41.60 $37.44 1,268,493
2018-07-23 $41.88 $42.02 $41.56 $41.64 $37.47 724,980
2018-07-20 $41.76 $42.07 $41.67 $41.96 $37.76 741,261
2018-07-19 $41.55 $41.92 $41.48 $41.66 $37.49 737,168
2018-07-18 $41.92 $41.93 $41.46 $41.78 $37.60 890,007
2018-07-17 $41.43 $41.97 $41.33 $41.90 $37.71 1,150,809
2018-07-16 $41.81 $41.85 $41.31 $41.43 $37.28 991,518
2018-07-13 $41.93 $42.22 $41.57 $41.67 $37.50 1,213,272
2018-07-12 $42.00 $42.27 $41.92 $42.20 $37.98 1,528,913
2018-07-11 $41.76 $42.03 $41.72 $41.95 $37.75 1,247,139
2018-07-10 $41.13 $41.74 $40.78 $41.72 $37.55 1,471,532
2018-07-09 $41.00 $41.03 $40.76 $40.83 $36.74 1,330,045
2018-07-06 $40.83 $41.02 $40.67 $40.81 $36.73 928,113
2018-07-05 $40.69 $40.70 $40.40 $40.70 $36.63 1,314,816
2018-07-03 $40.47 $40.66 $40.29 $40.60 $36.54 400,981
2018-07-02 $40.63 $40.76 $40.15 $40.31 $36.28 1,310,392
2018-06-29 $40.52 $40.71 $40.14 $40.64 $36.57 1,736,104
2018-06-28 $40.03 $40.33 $39.94 $40.27 $36.24 1,041,946
2018-06-27 $40.24 $40.38 $39.77 $39.82 $35.84 649,656
2018-06-26 $40.12 $40.46 $40.01 $40.35 $36.31 1,101,174
2018-06-25 $39.95 $40.36 $39.95 $40.15 $36.13 1,032,543
2018-06-22 $39.09 $39.98 $38.97 $39.91 $35.92 831,625
2018-06-21 $39.09 $39.31 $39.03 $39.09 $35.18 845,093
2018-06-20 $39.30 $39.31 $38.64 $39.21 $35.29 1,846,167
2018-06-19 $39.21 $39.52 $39.20 $39.27 $35.34 1,631,397
2018-06-18 $39.99 $40.03 $39.38 $39.53 $35.57 1,417,274
2018-06-15 $39.77 $40.19 $39.71 $40.19 $36.17 2,899,824
2018-06-14 $39.35 $39.56 $39.13 $39.50 $35.55 2,430,478
2018-06-13 $39.00 $39.58 $38.94 $39.44 $35.49 2,907,047
2018-06-12 $38.59 $38.91 $38.50 $38.79 $34.91 950,973
2018-06-11 $38.65 $38.75 $38.35 $38.45 $34.60 879,695
2018-06-08 $38.32 $38.47 $38.19 $38.42 $34.58 1,222,069
2018-06-07 $38.23 $38.43 $38.08 $38.11 $34.30 854,901
2018-06-06 $38.01 $38.22 $37.94 $38.22 $34.40 1,305,338
2018-06-05 $38.15 $38.36 $37.73 $37.94 $34.14 1,100,867
2018-06-04 $38.15 $38.35 $37.95 $38.10 $34.29 682,913
2018-06-01 $38.15 $38.26 $37.73 $37.89 $34.10 1,185,122
2018-05-31 $38.01 $38.21 $37.59 $37.97 $34.17 2,295,804
2018-05-30 $38.08 $38.38 $37.91 $38.11 $34.30 1,563,448
2018-05-29 $37.39 $38.01 $37.38 $37.97 $34.17 1,125,744
2018-05-25 $37.77 $38.07 $37.53 $37.73 $33.95 862,346
2018-05-24 $38.40 $38.46 $37.83 $37.84 $34.05 1,583,773
2018-05-23 $38.48 $38.64 $37.92 $38.20 $34.38 1,283,010
2018-05-22 $38.50 $38.93 $38.50 $38.59 $34.73 1,036,331
2018-05-21 $38.18 $38.39 $38.08 $38.21 $34.39 496,620
2018-05-18 $38.17 $38.32 $37.98 $38.18 $34.36 652,909
2018-05-17 $38.05 $38.52 $38.00 $38.32 $34.49 1,089,633
2018-05-16 $38.31 $38.60 $37.84 $38.00 $34.20 1,148,494
2018-05-15 $37.79 $38.37 $37.72 $38.13 $34.31 2,059,844
2018-05-14 $38.77 $38.91 $38.32 $38.54 $34.68 786,868
2018-05-11 $38.88 $38.93 $38.58 $38.71 $34.84 1,418,603
2018-05-10 $38.60 $39.12 $38.56 $39.00 $34.82 1,995,045
2018-05-09 $38.64 $38.68 $37.99 $38.17 $34.08 1,670,080
2018-05-08 $38.24 $38.35 $38.00 $38.16 $34.07 1,097,862
2018-05-07 $38.49 $38.49 $37.80 $37.88 $33.82 705,278
2018-05-04 $38.13 $38.60 $38.02 $38.39 $34.27 994,607
2018-05-03 $38.60 $38.84 $38.01 $38.13 $34.04 1,355,132
2018-05-02 $38.74 $38.88 $38.24 $38.31 $34.20 1,131,134
2018-05-01 $38.89 $38.94 $38.41 $38.57 $34.43 880,214
2018-04-30 $39.60 $39.77 $39.15 $39.20 $35.00 876,705
2018-04-27 $39.64 $40.02 $39.48 $39.56 $35.32 1,179,688
2018-04-26 $39.46 $40.53 $39.16 $39.87 $35.60 1,479,890
2018-04-25 $40.16 $40.17 $39.44 $39.77 $35.51 867,687
2018-04-24 $40.05 $40.46 $39.93 $40.23 $35.92 1,408,559
2018-04-23 $40.42 $40.82 $40.37 $40.44 $36.10 987,738
2018-04-20 $41.04 $41.09 $40.26 $40.55 $36.20 1,042,723
2018-04-19 $41.33 $41.37 $40.71 $40.88 $36.50 1,531,967
2018-04-18 $41.88 $41.88 $41.31 $41.32 $36.89 1,053,051
2018-04-17 $41.97 $41.97 $41.29 $41.85 $37.36 1,579,267
2018-04-16 $41.39 $41.86 $41.27 $41.53 $37.08 606,899
2018-04-13 $41.08 $41.44 $40.87 $41.26 $36.84 985,363
2018-04-12 $41.06 $41.26 $40.86 $40.86 $36.48 680,541
2018-04-11 $41.04 $41.43 $40.94 $40.97 $36.58 1,755,761
2018-04-10 $41.75 $41.96 $41.14 $41.17 $36.76 1,319,824
2018-04-09 $41.79 $42.21 $41.63 $41.66 $37.19 1,727,683
2018-04-06 $41.51 $41.86 $41.45 $41.73 $37.26 788,224
2018-04-05 $41.22 $41.91 $41.05 $41.70 $37.23 956,627
2018-04-04 $40.72 $41.60 $40.71 $41.48 $37.03 893,342
2018-04-03 $40.95 $41.17 $40.51 $41.04 $36.64 988,094
2018-04-02 $41.66 $41.66 $40.63 $40.76 $36.39 574,617
2018-03-29 $41.77 $41.83 $41.45 $41.66 $37.19 1,512,243
2018-03-28 $40.84 $41.63 $40.84 $41.43 $36.99 1,726,793
2018-03-27 $40.50 $40.80 $40.10 $40.55 $36.20 1,691,057
2018-03-26 $40.99 $41.22 $40.36 $40.48 $36.14 2,001,604
2018-03-23 $40.45 $40.48 $40.02 $40.14 $35.84 1,930,728
2018-03-22 $40.72 $41.45 $40.37 $40.37 $36.04 2,137,954
2018-03-21 $40.82 $41.07 $40.65 $40.92 $36.53 952,788
2018-03-20 $40.39 $40.82 $40.09 $40.78 $36.41 1,164,059
2018-03-19 $40.71 $40.76 $40.21 $40.39 $36.06 1,133,645
2018-03-16 $40.89 $40.95 $40.57 $40.76 $36.39 1,279,020
2018-03-15 $41.11 $41.32 $40.54 $40.78 $36.41 1,126,215
2018-03-14 $41.83 $41.86 $41.05 $41.21 $36.79 1,101,579
2018-03-13 $41.74 $42.13 $41.64 $42.05 $37.54 1,360,486
2018-03-12 $41.13 $41.83 $41.00 $41.78 $37.30 1,751,767
2018-03-09 $41.10 $41.22 $40.74 $40.90 $36.52 1,561,823
2018-03-08 $40.21 $41.09 $40.20 $41.07 $36.67 916,663
2018-03-07 $39.75 $40.34 $39.64 $40.34 $36.02 1,202,290
2018-03-06 $39.45 $40.09 $39.35 $40.05 $35.76 1,749,574
2018-03-05 $38.67 $39.60 $38.51 $39.40 $35.18 2,007,984
2018-03-02 $37.86 $38.43 $37.63 $38.38 $34.27 1,143,206
2018-03-01 $37.92 $38.12 $37.43 $37.80 $33.75 1,131,658
2018-02-28 $38.36 $38.37 $37.94 $38.02 $33.94 1,260,662
2018-02-27 $38.58 $38.85 $38.15 $38.15 $34.06 1,044,950
2018-02-26 $38.51 $38.68 $38.26 $38.40 $34.28 1,265,583
2018-02-23 $38.02 $38.85 $37.55 $38.76 $34.32 1,695,837
2018-02-22 $37.88 $38.11 $37.66 $37.90 $33.56 1,585,038
2018-02-21 $38.54 $38.64 $37.69 $37.76 $33.43 1,317,542
2018-02-20 $39.29 $39.29 $38.30 $38.51 $34.10 1,124,540
2018-02-16 $39.47 $39.81 $38.81 $38.97 $34.50 2,019,038
2018-02-15 $38.76 $39.31 $38.40 $38.93 $34.47 2,659,603
2018-02-14 $37.34 $37.50 $37.17 $37.22 $32.96 2,510,593
2018-02-13 $37.43 $37.54 $37.28 $37.40 $33.11 1,399,091
2018-02-12 $37.26 $37.54 $37.13 $37.38 $33.10 2,217,485
2018-02-09 $37.49 $37.66 $36.17 $37.21 $32.95 2,353,951
2018-02-08 $37.97 $38.00 $37.24 $37.60 $33.29 3,041,579
2018-02-07 $37.46 $38.25 $37.46 $38.15 $33.78 2,046,605
2018-02-06 $37.39 $37.71 $36.85 $37.49 $33.19 2,917,532
2018-02-05 $38.14 $38.57 $37.31 $37.54 $33.24 1,777,299
2018-02-02 $39.15 $39.23 $38.24 $38.30 $33.91 1,355,953
2018-02-01 $39.64 $40.06 $39.29 $39.35 $34.84 2,354,466
2018-01-31 $40.37 $40.52 $40.11 $40.16 $35.56 1,329,788
2018-01-30 $40.58 $40.83 $40.22 $40.26 $35.65 943,668
2018-01-29 $40.82 $40.92 $40.56 $40.57 $35.92 1,718,643
2018-01-26 $40.46 $41.13 $40.45 $40.89 $36.20 3,467,906
2018-01-25 $40.03 $40.97 $39.85 $40.77 $36.10 2,354,180
2018-01-24 $39.64 $39.91 $39.50 $39.83 $35.27 1,537,368
2018-01-23 $39.68 $39.80 $39.36 $39.37 $34.86 909,520
2018-01-22 $39.64 $39.91 $39.59 $39.75 $35.20 936,442
2018-01-19 $39.14 $39.66 $39.01 $39.64 $35.10 1,022,838
2018-01-18 $39.47 $39.47 $38.67 $38.85 $34.40 1,833,274
2018-01-17 $39.05 $39.82 $39.05 $39.54 $35.01 1,661,128
2018-01-16 $39.09 $39.55 $38.79 $38.80 $34.35 4,481,837
2018-01-12 $38.95 $39.24 $38.69 $38.79 $34.35 1,016,933
2018-01-11 $38.95 $39.03 $38.30 $38.63 $34.20 2,427,679
2018-01-10 $39.45 $39.56 $38.63 $38.80 $34.35 1,638,171
2018-01-09 $39.14 $39.73 $39.08 $39.65 $35.11 862,432
2018-01-08 $38.69 $39.21 $38.67 $39.15 $34.66 1,357,300
2018-01-05 $39.38 $39.73 $38.83 $39.01 $34.54 1,382,823
2018-01-04 $39.44 $39.77 $39.43 $39.70 $35.15 850,289
2018-01-03 $39.36 $39.60 $39.20 $39.39 $34.88 739,373
2018-01-02 $39.88 $39.97 $39.33 $39.71 $35.16 750,949
2017-12-29 $39.24 $40.04 $39.05 $39.85 $35.28 778,262
2017-12-28 $39.52 $39.52 $39.07 $39.28 $34.78 600,024
2017-12-27 $39.41 $39.65 $39.32 $39.44 $34.92 718,130
2017-12-26 $39.56 $39.60 $39.25 $39.29 $34.79 218,558
2017-12-22 $39.15 $39.74 $39.06 $39.40 $34.89 648,798
2017-12-21 $39.53 $39.62 $39.33 $39.37 $34.86 455,662
2017-12-20 $39.34 $39.63 $39.09 $39.47 $34.95 634,322
2017-12-19 $39.37 $39.75 $39.29 $39.37 $34.86 1,086,324
2017-12-18 $39.41 $39.68 $39.21 $39.35 $34.84 1,814,814
2017-12-15 $38.97 $39.42 $38.91 $39.19 $34.70 1,087,519
2017-12-14 $39.13 $39.36 $38.72 $39.10 $34.62 2,253,291
2017-12-13 $39.14 $39.55 $38.68 $38.93 $34.47 1,333,345
2017-12-12 $39.24 $39.69 $39.16 $39.19 $34.70 1,179,516
2017-12-11 $38.65 $39.48 $38.65 $39.29 $34.79 1,123,579
2017-12-08 $39.00 $39.14 $38.63 $38.77 $34.33 1,280,540
2017-12-07 $39.08 $39.61 $39.03 $39.32 $34.81 1,800,688
2017-12-06 $38.64 $39.54 $38.56 $39.54 $35.01 2,140,637
2017-12-05 $39.69 $39.84 $38.99 $39.32 $34.81 1,706,850
2017-12-04 $39.52 $40.17 $39.50 $39.73 $35.18 1,912,204
2017-12-01 $38.91 $39.79 $38.75 $39.75 $35.20 3,053,602
2017-11-30 $38.25 $39.41 $38.05 $38.99 $34.52 10,593,913
2017-11-29 $38.85 $38.88 $38.23 $38.33 $33.94 1,247,313
2017-11-28 $38.90 $38.99 $38.59 $38.74 $34.30 1,232,159
2017-11-27 $38.41 $38.91 $38.31 $38.88 $34.42 1,074,844
2017-11-24 $38.88 $38.95 $38.34 $38.64 $34.21 428,066
2017-11-22 $38.00 $38.70 $37.77 $38.59 $34.17 1,910,747
2017-11-21 $38.22 $38.24 $37.88 $38.09 $33.73 1,333,422
2017-11-20 $38.20 $38.51 $38.15 $38.42 $34.02 1,082,331
2017-11-17 $38.10 $38.38 $38.05 $38.18 $33.81 1,020,137
2017-11-16 $38.88 $39.00 $38.53 $38.56 $33.93 1,657,706
2017-11-15 $39.60 $39.60 $38.64 $38.84 $34.17 1,658,867
2017-11-14 $39.21 $39.56 $39.11 $39.34 $34.61 2,565,566
2017-11-13 $39.01 $39.65 $38.83 $39.42 $34.68 1,045,572
2017-11-10 $39.54 $39.61 $39.39 $39.50 $34.76 1,554,542
2017-11-09 $38.97 $39.89 $38.77 $39.57 $34.82 1,605,732
2017-11-08 $38.00 $39.91 $38.00 $39.53 $34.78 2,197,392
2017-11-07 $39.55 $39.58 $37.40 $37.89 $33.34 4,278,538
2017-11-06 $39.74 $40.14 $39.72 $39.86 $35.07 1,146,637
2017-11-03 $39.94 $40.01 $39.69 $39.93 $35.13 714,658
2017-11-02 $40.39 $40.39 $39.44 $39.61 $34.85 1,219,206
2017-11-01 $40.85 $40.94 $40.40 $40.40 $35.55 494,571
2017-10-31 $40.50 $41.05 $40.38 $40.86 $35.95 667,558
2017-10-30 $40.84 $40.84 $39.97 $40.35 $35.50 1,203,571
2017-10-27 $41.10 $41.29 $40.72 $40.85 $35.94 550,339
2017-10-26 $41.40 $41.46 $41.19 $41.28 $36.32 944,113
2017-10-25 $41.74 $41.74 $40.85 $41.18 $36.23 737,807
2017-10-24 $41.63 $41.77 $41.37 $41.69 $36.68 507,988
2017-10-23 $41.72 $41.93 $41.56 $41.75 $36.74 642,385
2017-10-20 $41.95 $42.03 $41.85 $41.93 $36.89 512,385
2017-10-19 $41.92 $42.03 $41.64 $41.94 $36.90 588,224
2017-10-18 $41.92 $42.16 $41.89 $41.95 $36.91 834,110
2017-10-17 $41.97 $42.11 $41.73 $41.90 $36.87 978,667
2017-10-16 $41.58 $42.10 $41.48 $42.00 $36.96 567,487
2017-10-13 $41.71 $42.05 $41.52 $41.89 $36.86 618,303
2017-10-12 $41.67 $41.97 $41.62 $41.83 $36.81 1,138,212
2017-10-11 $41.39 $42.10 $41.28 $41.87 $36.84 1,168,103
2017-10-10 $41.15 $41.59 $41.11 $41.56 $36.57 579,207
2017-10-09 $40.64 $41.11 $40.52 $41.10 $36.16 1,070,937
2017-10-06 $41.08 $41.12 $40.72 $40.82 $35.92 1,136,220
2017-10-05 $41.42 $41.52 $41.12 $41.18 $36.23 426,751
2017-10-04 $41.39 $41.61 $41.08 $41.34 $36.37 617,414
2017-10-03 $41.69 $41.76 $41.38 $41.40 $36.43 587,940
2017-10-02 $41.90 $42.26 $41.70 $41.82 $36.80 892,582
2017-09-29 $41.49 $42.11 $41.47 $41.62 $36.62 1,084,927
2017-09-28 $40.82 $41.81 $40.79 $41.56 $36.57 2,217,044
2017-09-27 $40.44 $41.02 $40.34 $40.96 $36.04 2,702,112
2017-09-26 $40.36 $41.02 $40.36 $40.69 $35.80 858,040
2017-09-25 $40.55 $40.56 $40.24 $40.41 $35.56 919,317
2017-09-22 $40.71 $40.86 $40.54 $40.64 $35.76 437,564
2017-09-21 $40.54 $40.89 $40.21 $40.75 $35.86 1,060,703
2017-09-20 $41.34 $41.39 $40.44 $40.66 $35.78 763,474
2017-09-19 $41.63 $41.70 $41.28 $41.28 $36.32 637,656
2017-09-18 $41.65 $41.71 $41.52 $41.61 $36.61 757,332
2017-09-15 $41.21 $41.60 $41.07 $41.48 $36.50 1,610,396
2017-09-14 $41.36 $41.45 $40.85 $40.87 $35.96 977,518
2017-09-13 $42.24 $42.24 $41.36 $41.38 $36.41 1,417,010
2017-09-12 $42.28 $42.43 $41.95 $42.22 $37.15 1,839,076
2017-09-11 $42.43 $42.77 $42.34 $42.58 $37.47 1,667,059
2017-09-08 $43.33 $43.49 $42.19 $42.24 $37.17 2,369,215
2017-09-07 $43.80 $43.83 $42.88 $43.05 $37.88 1,185,689
2017-09-06 $44.07 $44.14 $43.53 $43.57 $38.34 1,008,765
2017-09-05 $43.55 $43.71 $43.37 $43.67 $38.42 691,316
2017-09-01 $43.28 $43.84 $43.17 $43.76 $38.50 876,924
2017-08-31 $43.07 $43.15 $42.87 $43.00 $37.83 1,061,344
2017-08-30 $42.87 $43.11 $42.84 $42.84 $37.69 539,480
2017-08-29 $42.85 $43.10 $42.80 $42.93 $37.77 487,139
2017-08-28 $42.90 $43.08 $42.79 $42.93 $37.77 598,581
2017-08-25 $43.37 $43.45 $42.84 $42.84 $37.69 577,085
2017-08-24 $43.38 $43.47 $42.84 $43.20 $38.01 1,197,455
2017-08-23 $43.88 $43.88 $43.41 $43.56 $38.11 1,158,074
2017-08-22 $43.70 $44.01 $43.62 $43.90 $38.40 1,241,038
2017-08-21 $43.84 $43.93 $43.32 $43.47 $38.03 1,052,153
2017-08-18 $43.58 $43.95 $43.37 $43.78 $38.30 974,003
2017-08-17 $44.29 $44.29 $43.42 $43.47 $38.03 1,047,910
2017-08-16 $43.56 $44.35 $43.49 $44.34 $38.79 1,117,635
2017-08-15 $43.74 $44.00 $43.56 $43.74 $38.26 2,533,108
2017-08-14 $44.01 $44.12 $43.62 $43.62 $38.16 3,375,431
2017-08-11 $42.70 $43.78 $42.32 $43.75 $38.27 1,197,606
2017-08-10 $44.70 $44.75 $43.04 $43.22 $37.81 1,935,675
2017-08-09 $43.36 $43.36 $42.80 $43.03 $37.64 1,712,716
2017-08-08 $43.71 $44.00 $43.45 $43.66 $38.19 1,000,837
2017-08-07 $44.03 $44.18 $43.38 $43.55 $38.10 1,574,649
2017-08-04 $43.96 $44.00 $43.33 $43.70 $38.23 630,039
2017-08-03 $43.64 $43.80 $43.39 $43.47 $38.03 618,359
2017-08-02 $43.53 $43.53 $42.97 $43.28 $37.86 640,662
2017-08-01 $43.44 $43.78 $43.27 $43.50 $38.05 686,998
2017-07-31 $43.48 $43.59 $43.08 $43.23 $37.82 613,580
2017-07-28 $43.34 $43.46 $42.81 $43.28 $37.86 957,145
2017-07-27 $43.34 $43.58 $42.81 $43.16 $37.76 868,997
2017-07-26 $42.78 $43.59 $42.78 $43.09 $37.70 814,176
2017-07-25 $42.50 $42.71 $42.36 $42.66 $37.32 659,587
2017-07-24 $41.82 $42.62 $41.69 $42.50 $37.18 799,357
2017-07-21 $42.01 $42.13 $41.83 $42.07 $36.80 407,942
2017-07-20 $42.00 $42.13 $41.69 $42.01 $36.75 759,451
2017-07-19 $42.10 $42.23 $41.99 $42.09 $36.82 575,140
2017-07-18 $42.46 $42.48 $41.97 $42.10 $36.83 942,650
2017-07-17 $42.54 $42.58 $42.11 $42.20 $36.92 856,016
2017-07-14 $41.95 $42.56 $41.94 $42.48 $37.16 1,006,574
2017-07-13 $41.89 $42.03 $41.82 $41.87 $36.63 904,070
2017-07-12 $40.97 $42.20 $40.97 $41.90 $36.65 1,398,155
2017-07-11 $40.80 $40.86 $40.36 $40.57 $35.49 1,072,942
2017-07-10 $40.65 $41.15 $40.50 $41.10 $35.96 1,264,180
2017-07-07 $40.47 $40.62 $40.32 $40.48 $35.41 556,306
2017-07-06 $40.64 $40.75 $40.15 $40.29 $35.25 1,097,666
2017-07-05 $40.47 $41.01 $40.40 $41.00 $35.66 1,089,197
2017-07-03 $40.42 $40.80 $40.39 $40.50 $35.22 533,773
2017-06-30 $40.61 $40.82 $40.46 $40.67 $35.37 603,147
2017-06-29 $40.44 $40.69 $40.21 $40.56 $35.27 1,333,123
2017-06-28 $40.88 $41.27 $40.53 $41.16 $35.80 1,086,420
2017-06-27 $40.69 $40.91 $40.52 $40.83 $35.51 879,382
2017-06-26 $40.80 $41.08 $40.61 $40.93 $35.60 818,839
2017-06-23 $40.32 $40.75 $40.23 $40.62 $35.33 646,147
2017-06-22 $40.49 $40.77 $40.19 $40.53 $35.25 890,430
2017-06-21 $40.53 $40.83 $40.49 $40.54 $35.26 680,024
2017-06-20 $40.44 $40.87 $40.44 $40.75 $35.44 432,333
2017-06-19 $40.67 $40.95 $40.63 $40.73 $35.42 626,787
2017-06-16 $40.94 $40.97 $40.37 $40.45 $35.18 911,577
2017-06-15 $40.79 $40.95 $40.50 $40.94 $35.60 1,452,175
2017-06-14 $40.48 $41.48 $40.48 $41.16 $35.80 1,231,247
2017-06-13 $40.35 $40.47 $40.15 $40.16 $34.93 746,062
2017-06-12 $40.70 $40.72 $40.24 $40.30 $35.05 731,404
2017-06-09 $40.66 $40.88 $40.35 $40.56 $35.27 952,361
2017-06-08 $40.92 $41.08 $40.74 $40.85 $35.53 836,050
2017-06-07 $40.82 $41.02 $40.77 $40.94 $35.60 718,847
2017-06-06 $41.01 $41.06 $40.65 $40.95 $35.61 967,176
2017-06-05 $40.54 $41.26 $40.49 $41.23 $35.86 1,386,211
2017-06-02 $41.39 $41.46 $40.72 $40.72 $35.41 1,855,916
2017-06-01 $41.09 $41.27 $40.88 $41.10 $35.74 826,935
2017-05-31 $41.30 $41.50 $40.90 $41.04 $35.69 1,495,385
2017-05-30 $41.33 $41.46 $40.91 $40.99 $35.65 804,440
2017-05-26 $41.20 $41.46 $41.15 $41.35 $35.96 615,894
2017-05-25 $41.42 $41.56 $41.14 $41.14 $35.78 2,179,961
2017-05-24 $41.25 $41.37 $40.96 $41.30 $35.92 820,348
2017-05-23 $40.89 $41.13 $40.86 $41.03 $35.68 986,342
2017-05-22 $40.70 $40.79 $40.52 $40.67 $35.37 1,445,844
2017-05-19 $40.75 $40.90 $40.15 $40.35 $35.09 2,626,741
2017-05-18 $39.98 $40.18 $39.50 $39.65 $34.48 1,145,427
2017-05-17 $40.57 $40.69 $40.21 $40.23 $34.79 725,664
2017-05-16 $40.70 $40.72 $40.19 $40.28 $34.83 976,669
2017-05-15 $40.44 $40.48 $40.10 $40.36 $34.90 592,085
2017-05-12 $40.08 $40.38 $39.99 $40.05 $34.63 622,007
2017-05-11 $39.92 $40.14 $39.88 $40.00 $34.59 498,199
2017-05-10 $40.00 $40.10 $39.75 $40.05 $34.63 681,780
2017-05-09 $40.13 $40.40 $40.01 $40.05 $34.63 3,559,479
2017-05-08 $39.87 $40.25 $39.82 $40.09 $34.66 1,545,124
2017-05-05 $39.46 $39.93 $39.32 $39.74 $34.36 3,749,145
2017-05-04 $38.53 $39.86 $38.34 $39.15 $33.85 4,804,796
2017-05-03 $38.03 $38.05 $37.69 $37.69 $32.59 1,508,697
2017-05-02 $38.26 $38.31 $37.86 $38.09 $32.94 1,677,868
2017-05-01 $38.65 $38.70 $38.23 $38.28 $33.10 1,552,604
2017-04-28 $37.76 $38.63 $37.74 $38.62 $33.39 1,516,070
2017-04-27 $38.40 $38.45 $37.96 $37.99 $32.85 1,134,328
2017-04-26 $38.64 $38.78 $38.23 $38.24 $33.06 1,528,656
2017-04-25 $38.31 $38.67 $38.02 $38.62 $33.39 1,721,677
2017-04-24 $38.30 $38.57 $38.00 $38.10 $32.94 1,716,025
2017-04-21 $37.61 $37.67 $37.28 $37.35 $32.30 1,252,896
2017-04-20 $37.94 $38.08 $37.67 $37.68 $32.58 1,211,812
2017-04-19 $38.04 $38.11 $37.83 $37.96 $32.82 1,016,082
2017-04-18 $37.70 $38.12 $37.62 $38.11 $32.95 1,294,668
2017-04-17 $37.43 $37.67 $37.26 $37.67 $32.57 564,168
2017-04-13 $37.25 $37.39 $37.10 $37.35 $32.30 943,749
2017-04-12 $37.18 $37.31 $37.00 $37.16 $32.13 1,329,679
2017-04-11 $37.26 $37.27 $37.00 $37.21 $32.17 756,772
2017-04-10 $37.31 $37.43 $37.06 $37.09 $32.07 951,490
2017-04-07 $37.25 $37.37 $36.93 $36.99 $31.98 674,749
2017-04-06 $37.41 $37.48 $37.09 $37.10 $32.08 1,333,357
2017-04-05 $37.67 $37.84 $37.46 $37.49 $32.22 1,471,133
2017-04-04 $37.55 $37.70 $37.21 $37.69 $32.39 1,754,550
2017-04-03 $37.64 $37.64 $37.17 $37.52 $32.25 893,001
2017-03-31 $37.76 $37.77 $37.47 $37.69 $32.39 1,264,888
2017-03-30 $37.85 $37.88 $37.47 $37.70 $32.40 1,373,463
2017-03-29 $37.99 $38.00 $37.41 $37.65 $32.36 2,757,527
2017-03-28 $37.92 $38.24 $37.79 $37.92 $32.59 1,599,900
2017-03-27 $37.66 $38.05 $37.54 $37.78 $32.47 1,712,140
2017-03-24 $37.18 $37.89 $37.18 $37.69 $32.39 2,086,584
2017-03-23 $36.84 $37.55 $36.77 $37.40 $32.14 2,136,967
2017-03-22 $36.57 $36.93 $36.32 $36.91 $31.72 1,393,045
2017-03-21 $36.00 $36.95 $35.77 $36.38 $31.27 2,101,524
2017-03-20 $36.17 $36.24 $35.85 $36.01 $30.95 1,523,219
2017-03-17 $36.36 $36.39 $35.97 $36.07 $31.00 1,863,123
2017-03-16 $36.04 $36.21 $35.88 $36.20 $31.11 1,168,591
2017-03-15 $35.48 $36.08 $35.46 $35.93 $30.88 2,808,522
2017-03-14 $35.52 $35.55 $35.34 $35.45 $30.47 1,089,157
2017-03-13 $35.80 $35.97 $35.64 $35.75 $30.73 2,029,354
2017-03-10 $35.65 $35.77 $35.57 $35.68 $30.67 729,334
2017-03-09 $35.40 $35.53 $35.08 $35.36 $30.39 1,974,586
2017-03-08 $35.33 $35.72 $35.16 $35.48 $30.49 703,816
2017-03-07 $35.00 $35.49 $35.00 $35.39 $30.42 1,047,278
2017-03-06 $35.09 $35.09 $34.71 $34.94 $30.03 606,066
2017-03-03 $34.51 $35.19 $34.36 $35.13 $30.19 869,423
2017-03-02 $34.50 $34.81 $34.41 $34.60 $29.74 986,458
2017-03-01 $34.75 $35.12 $34.42 $34.49 $29.64 1,356,555
2017-02-28 $34.77 $35.18 $34.65 $34.69 $29.82 1,078,003
2017-02-27 $34.94 $35.10 $34.79 $35.00 $30.08 638,331
2017-02-24 $35.28 $35.28 $34.68 $34.95 $30.04 1,052,906
2017-02-23 $35.63 $35.99 $35.51 $35.60 $30.60 778,055
2017-02-22 $35.43 $35.70 $35.26 $35.59 $30.59 537,782
2017-02-21 $35.35 $35.47 $35.22 $35.39 $30.42 1,530,324
2017-02-17 $35.53 $35.77 $35.38 $35.40 $30.43 1,090,156
2017-02-16 $35.36 $35.50 $35.14 $35.45 $30.47 980,273
2017-02-15 $34.80 $35.50 $34.78 $35.46 $30.48 1,306,872
2017-02-14 $35.11 $35.15 $34.84 $35.09 $30.16 923,068
2017-02-13 $35.23 $35.42 $35.09 $35.20 $30.25 731,053
2017-02-10 $35.01 $35.11 $34.86 $35.03 $30.11 2,010,666
2017-02-09 $35.47 $35.70 $35.06 $35.16 $30.22 1,702,452
2017-02-08 $35.27 $35.70 $35.22 $35.65 $30.64 1,808,633
2017-02-07 $34.96 $35.39 $34.96 $35.33 $30.37 2,441,220
2017-02-06 $34.79 $35.21 $34.71 $35.12 $30.18 888,701
2017-02-03 $35.03 $35.10 $34.79 $34.83 $29.94 616,798
2017-02-02 $34.75 $35.11 $34.67 $34.95 $30.04 1,082,749
2017-02-01 $34.59 $34.93 $34.28 $34.74 $29.86 1,052,159
2017-01-31 $34.52 $34.65 $34.13 $34.53 $29.68 1,470,314
2017-01-30 $34.10 $34.27 $33.89 $34.13 $29.33 1,123,412
2017-01-27 $34.57 $34.69 $34.28 $34.33 $29.51 921,698
2017-01-26 $34.77 $34.95 $34.39 $34.43 $29.59 1,378,042
2017-01-25 $34.58 $34.88 $34.50 $34.81 $29.92 2,817,382
2017-01-24 $34.36 $35.06 $34.23 $34.55 $29.69 2,927,012
2017-01-23 $34.03 $34.27 $33.92 $34.25 $29.44 1,454,356
2017-01-20 $34.01 $34.11 $33.69 $34.03 $29.25 2,005,050
2017-01-19 $33.13 $33.94 $33.09 $33.86 $29.10 5,042,588
2017-01-18 $32.52 $33.02 $32.21 $32.98 $28.35 3,065,122
2017-01-17 $32.19 $32.59 $31.96 $32.21 $27.68 2,929,413
2017-01-13 $32.30 $32.40 $31.97 $32.15 $27.63 1,090,645
2017-01-12 $32.67 $32.75 $32.22 $32.24 $27.71 1,078,593
2017-01-11 $32.22 $32.84 $31.87 $32.50 $27.93 2,540,737
2017-01-10 $32.36 $32.44 $31.45 $31.50 $27.07 1,377,059
2017-01-09 $32.03 $32.09 $31.70 $31.96 $27.47 985,632
2017-01-06 $31.98 $32.08 $31.75 $31.93 $27.44 2,405,472
2017-01-05 $31.70 $31.96 $31.60 $31.95 $27.46 1,781,041
2017-01-04 $31.58 $31.70 $31.45 $31.59 $27.15 1,113,146
2017-01-03 $31.16 $31.49 $31.09 $31.37 $26.96 2,219,869
2016-12-30 $31.60 $31.70 $31.19 $31.40 $26.99 1,592,668
2016-12-29 $31.73 $31.81 $31.56 $31.58 $27.14 604,699
2016-12-28 $31.57 $31.87 $31.52 $31.62 $27.18 709,883
2016-12-27 $32.19 $32.29 $31.91 $31.91 $27.27 632,702
2016-12-23 $32.18 $32.34 $31.96 $32.19 $27.51 981,439
2016-12-22 $32.30 $32.39 $32.21 $32.29 $27.60 947,592
2016-12-21 $32.31 $32.57 $32.30 $32.40 $27.69 1,118,251
2016-12-20 $32.20 $32.37 $32.08 $32.24 $27.56 1,420,136
2016-12-19 $32.18 $32.56 $32.17 $32.41 $27.70 1,312,643
2016-12-16 $32.35 $32.51 $32.17 $32.47 $27.75 1,421,039
2016-12-15 $31.18 $32.36 $31.01 $32.15 $27.48 1,847,566
2016-12-14 $32.02 $32.11 $31.58 $31.58 $26.99 1,906,399
2016-12-13 $32.16 $32.16 $31.48 $31.83 $27.20 1,724,432
2016-12-12 $32.38 $32.73 $32.00 $32.13 $27.46 2,787,814
2016-12-09 $31.65 $32.54 $31.65 $32.30 $27.61 2,558,035
2016-12-08 $31.50 $31.81 $31.36 $31.64 $27.04 1,829,430
2016-12-07 $31.45 $32.09 $31.40 $32.05 $27.39 2,881,322
2016-12-06 $31.35 $31.43 $30.55 $31.31 $26.76 9,273,272
2016-12-05 $31.90 $31.96 $31.48 $31.59 $27.00 2,220,496
2016-12-02 $31.81 $32.00 $31.42 $31.52 $26.94 3,702,366
2016-12-01 $32.57 $32.57 $31.37 $31.40 $26.84 2,295,245
2016-11-30 $33.20 $33.24 $32.45 $32.46 $27.74 2,809,431
2016-11-29 $33.53 $33.55 $32.94 $33.01 $28.21 1,704,653
2016-11-28 $33.65 $33.71 $33.38 $33.47 $28.61 1,715,639
2016-11-25 $33.78 $33.82 $33.33 $33.49 $28.62 1,672,953
2016-11-23 $33.72 $33.72 $33.20 $33.24 $28.41 2,028,634
2016-11-22 $34.19 $34.40 $33.71 $33.73 $28.83 2,335,464
2016-11-21 $33.74 $34.24 $33.61 $33.96 $29.03 1,879,325
2016-11-18 $34.04 $34.17 $33.69 $33.73 $28.83 2,205,340
2016-11-17 $34.53 $34.94 $34.03 $34.07 $29.12 2,172,626
2016-11-16 $34.85 $35.11 $34.68 $34.71 $29.67 1,946,239
2016-11-15 $34.98 $35.23 $34.82 $35.13 $30.03 2,193,626
2016-11-14 $35.11 $35.33 $34.81 $35.07 $29.97 3,034,857
2016-11-11 $34.94 $35.68 $34.32 $35.47 $30.32 2,641,813
2016-11-10 $37.12 $37.14 $34.76 $34.92 $29.85 5,670,957
2016-11-09 $38.50 $38.59 $38.01 $38.27 $32.71 1,534,636
2016-11-08 $38.31 $39.35 $38.31 $39.04 $33.37 1,067,938
2016-11-07 $37.95 $38.59 $37.95 $38.56 $32.96 1,236,010
2016-11-04 $38.16 $38.36 $37.82 $37.92 $32.41 1,528,905
2016-11-03 $38.61 $38.94 $38.53 $38.74 $33.11 1,466,871
2016-11-02 $38.43 $38.88 $38.37 $38.75 $33.12 969,257
2016-11-01 $38.19 $38.54 $38.08 $38.53 $32.93 1,433,098
2016-10-31 $38.28 $38.50 $38.17 $38.44 $32.85 773,533
2016-10-28 $38.26 $38.37 $37.97 $38.24 $32.68 828,881
2016-10-27 $38.00 $38.21 $37.62 $38.02 $32.50 1,738,374
2016-10-26 $37.76 $38.58 $37.71 $38.20 $32.65 1,719,279
2016-10-25 $37.90 $38.06 $37.42 $37.90 $32.39 1,025,913
2016-10-24 $38.00 $38.26 $37.86 $38.00 $32.48 542,704
2016-10-21 $37.88 $37.98 $37.65 $37.83 $32.33 635,798
2016-10-20 $37.97 $38.16 $37.76 $37.90 $32.39 845,978
2016-10-19 $37.90 $38.16 $37.75 $38.08 $32.55 957,617
2016-10-18 $37.49 $38.17 $37.43 $38.03 $32.50 926,063
2016-10-17 $37.91 $38.04 $37.59 $37.59 $32.13 601,540
2016-10-14 $37.86 $38.11 $37.75 $37.97 $32.45 1,297,851
2016-10-13 $37.72 $38.16 $37.44 $38.00 $32.48 1,123,399
2016-10-12 $37.74 $38.14 $37.53 $38.11 $32.57 1,306,885
2016-10-11 $37.64 $37.88 $37.45 $37.87 $32.37 2,621,989
2016-10-10 $38.29 $38.48 $37.83 $37.87 $32.37 3,238,550
2016-10-07 $38.93 $39.05 $38.55 $38.85 $33.20 2,276,996
2016-10-06 $38.87 $39.27 $38.80 $39.25 $33.55 670,420
2016-10-05 $38.75 $39.10 $38.63 $39.01 $33.34 1,797,527
2016-10-04 $38.90 $38.97 $38.48 $38.62 $33.01 2,034,287
2016-10-03 $39.95 $40.01 $38.93 $39.00 $33.33 2,032,647
2016-09-30 $39.31 $40.17 $39.02 $39.90 $34.10 2,329,607
2016-09-29 $39.42 $39.52 $39.03 $39.03 $33.36 1,539,352
2016-09-28 $39.56 $39.65 $39.08 $39.35 $33.47 2,514,270
2016-09-27 $39.11 $39.59 $38.95 $39.40 $33.51 1,657,881
2016-09-26 $39.95 $40.07 $39.39 $39.52 $33.61 3,069,344
2016-09-23 $39.56 $40.29 $39.52 $40.23 $34.22 3,149,435
2016-09-22 $40.40 $40.96 $40.10 $40.22 $34.21 2,690,517
2016-09-21 $39.56 $39.81 $39.23 $39.70 $33.77 3,053,426
2016-09-20 $39.49 $39.87 $39.36 $39.75 $33.81 2,274,460
2016-09-19 $39.02 $39.53 $38.97 $39.35 $33.47 1,301,116
2016-09-16 $39.14 $39.40 $39.08 $39.27 $33.40 1,782,127
2016-09-15 $39.25 $39.82 $39.24 $39.74 $33.80 1,358,816
2016-09-14 $39.66 $39.88 $39.45 $39.65 $33.72 1,409,867
2016-09-13 $40.59 $40.72 $39.73 $39.75 $33.81 3,580,778
2016-09-12 $40.26 $41.29 $40.20 $41.00 $34.87 3,951,928
2016-09-09 $40.47 $40.78 $40.33 $40.43 $34.39 3,524,823
2016-09-08 $40.78 $41.20 $40.66 $41.15 $35.00 5,103,026
2016-09-07 $39.68 $40.37 $39.66 $40.16 $34.16 4,502,652
2016-09-06 $39.00 $39.32 $38.45 $39.26 $33.39 2,701,513
2016-09-02 $38.29 $39.00 $38.24 $38.97 $33.15 2,048,605
2016-09-01 $38.18 $38.38 $37.79 $38.34 $32.61 2,411,880
2016-08-31 $38.00 $38.47 $37.84 $38.45 $32.70 1,919,574
2016-08-30 $38.81 $38.81 $38.13 $38.16 $32.46 1,310,115
2016-08-29 $38.84 $38.87 $38.61 $38.66 $32.88 2,023,134
2016-08-26 $38.75 $39.38 $38.57 $38.61 $32.84 4,519,382
2016-08-25 $38.47 $38.71 $38.38 $38.42 $32.68 2,167,172
2016-08-24 $38.23 $38.40 $38.14 $38.36 $32.63 1,994,405
2016-08-23 $38.40 $38.56 $38.21 $38.31 $32.58 1,118,664
2016-08-22 $38.08 $38.35 $37.85 $38.25 $32.53 1,883,499
2016-08-19 $38.22 $38.39 $38.02 $38.16 $32.46 793,845
2016-08-18 $38.24 $38.55 $37.99 $38.22 $32.51 1,793,769
2016-08-17 $38.22 $38.28 $37.71 $38.24 $32.53 3,021,949
2016-08-16 $38.44 $38.82 $38.22 $38.22 $32.51 1,264,150
2016-08-15 $38.45 $38.97 $38.44 $38.72 $32.93 2,137,726
2016-08-12 $38.21 $38.63 $38.17 $38.55 $32.79 3,629,348
2016-08-11 $38.08 $38.47 $37.98 $38.41 $32.67 3,097,527
2016-08-10 $37.34 $37.94 $37.31 $37.83 $32.18 1,938,540
2016-08-09 $37.01 $37.42 $36.94 $37.40 $31.81 1,889,300
2016-08-08 $36.79 $36.88 $36.48 $36.80 $31.30 2,478,662
2016-08-05 $36.80 $37.12 $36.69 $36.69 $31.21 1,812,156
2016-08-04 $36.58 $36.76 $36.48 $36.73 $31.24 1,387,350
2016-08-03 $36.84 $36.84 $36.49 $36.63 $31.16 1,349,954
2016-08-02 $38.16 $38.19 $36.96 $37.01 $31.48 2,330,800
2016-08-01 $37.74 $38.32 $37.51 $37.95 $32.28 2,318,500
2016-07-29 $37.65 $37.67 $37.14 $37.33 $31.75 1,281,937
2016-07-28 $37.72 $37.83 $37.26 $37.55 $31.94 1,131,282
2016-07-27 $38.22 $38.23 $37.35 $37.50 $31.90 1,641,993
2016-07-26 $38.38 $38.41 $37.96 $38.21 $32.50 2,744,255
2016-07-25 $38.25 $38.35 $38.03 $38.08 $32.39 2,496,895
2016-07-22 $38.09 $38.41 $37.94 $38.25 $32.53 1,682,800
2016-07-21 $38.02 $38.11 $37.88 $38.07 $32.38 2,440,762
2016-07-20 $37.90 $38.02 $37.50 $37.89 $32.23 3,032,404
2016-07-19 $37.44 $37.95 $37.26 $37.50 $31.90 4,321,336
2016-07-18 $36.68 $37.03 $36.66 $37.00 $31.47 2,182,577
2016-07-15 $36.55 $36.69 $36.49 $36.62 $31.15 2,517,585
2016-07-14 $36.27 $36.80 $36.21 $36.60 $31.13 2,534,631
2016-07-13 $35.82 $36.11 $35.82 $36.01 $30.63 2,404,025
2016-07-12 $35.98 $36.12 $35.73 $35.95 $30.58 4,253,683
2016-07-11 $36.02 $36.03 $35.61 $35.68 $30.35 3,283,652
2016-07-08 $36.02 $36.07 $35.45 $35.73 $30.39 4,311,110
2016-07-07 $35.08 $35.64 $35.08 $35.58 $30.26 6,326,735
2016-07-06 $34.75 $34.84 $34.22 $34.79 $29.59 2,898,701
2016-07-05 $35.58 $35.59 $34.78 $34.85 $29.64 2,557,523
2016-07-01 $35.64 $35.76 $35.16 $35.31 $30.03 2,400,372
2016-06-30 $35.26 $35.73 $35.02 $35.69 $30.36 4,068,092
2016-06-29 $34.25 $35.33 $34.20 $34.87 $29.66 6,479,936
2016-06-28 $34.46 $34.47 $33.67 $33.83 $28.77 5,365,038
2016-06-27 $34.79 $34.80 $33.94 $33.95 $28.88 6,309,627
2016-06-24 $35.22 $36.14 $34.73 $35.07 $29.83 9,702,959
2016-06-23 $37.76 $38.00 $37.12 $37.67 $32.04 6,305,366
2016-06-22 $37.70 $37.78 $37.25 $37.35 $31.77 3,501,052
2016-06-21 $38.17 $38.20 $37.54 $37.54 $31.93 3,012,925
2016-06-20 $38.00 $38.91 $37.86 $37.86 $32.20 3,755,483
2016-06-17 $37.44 $37.63 $37.02 $37.47 $31.87 5,017,999
2016-06-16 $36.84 $37.31 $36.78 $37.25 $31.68 3,277,577
2016-06-15 $37.45 $37.65 $37.19 $37.26 $31.69 3,198,833
2016-06-14 $37.92 $37.94 $37.32 $37.39 $31.80 5,376,018
2016-06-13 $38.61 $38.67 $37.95 $37.97 $32.30 4,142,526
2016-06-10 $38.99 $39.00 $38.25 $38.55 $32.79 5,856,460
2016-06-09 $39.84 $40.00 $39.34 $39.50 $33.60 5,063,699
2016-06-08 $39.63 $40.01 $39.59 $39.95 $33.98 4,179,662
2016-06-07 $39.30 $39.78 $39.20 $39.62 $33.70 5,495,806
2016-06-06 $40.29 $40.32 $39.38 $39.48 $33.58 6,174,584
2016-06-03 $39.71 $40.35 $39.51 $40.13 $34.13 6,974,210
2016-06-02 $39.73 $40.10 $39.26 $39.50 $33.60 11,670,083
2016-06-01 $39.40 $39.77 $38.83 $39.26 $33.39 20,296,882
2016-05-31 $38.12 $39.50 $37.88 $38.81 $33.01 10,638,104
2016-05-27 $50.83 $52.28 $50.81 $51.55 $43.85 62,250,366
2016-05-26 $51.33 $51.40 $50.55 $50.86 $43.26 11,770,423
2016-05-25 $50.80 $51.74 $50.66 $51.29 $43.62 11,915,242
2016-05-24 $50.20 $51.20 $50.16 $50.99 $43.37 8,751,557
2016-05-23 $50.58 $51.11 $49.76 $50.10 $42.61 5,293,585
2016-05-20 $51.13 $51.19 $50.45 $50.70 $43.12 2,263,788
2016-05-19 $50.77 $50.85 $50.08 $50.69 $43.11 2,750,333
2016-05-18 $51.71 $51.75 $50.71 $51.02 $43.40 1,968,791
2016-05-17 $52.79 $52.98 $51.83 $51.94 $44.18 3,195,012
2016-05-16 $52.54 $53.10 $52.54 $52.74 $44.86 1,551,406
2016-05-13 $53.65 $53.70 $52.82 $52.84 $44.69 1,768,797
2016-05-12 $54.20 $54.20 $53.54 $53.80 $45.50 3,767,396
2016-05-11 $54.20 $54.37 $53.98 $54.00 $45.67 1,548,573
2016-05-10 $53.80 $54.17 $53.53 $54.12 $45.77 2,241,192
2016-05-09 $53.75 $53.98 $53.29 $53.60 $45.33 2,343,809
2016-05-06 $53.33 $54.06 $53.09 $54.05 $45.71 2,035,199
2016-05-05 $52.61 $53.55 $52.52 $53.38 $45.15 3,428,378
2016-05-04 $52.00 $52.93 $51.80 $52.82 $44.67 2,757,958
2016-05-03 $52.10 $52.32 $51.77 $52.17 $44.12 1,657,959
2016-05-02 $52.47 $52.81 $52.00 $52.31 $44.24 2,629,311
2016-04-29 $53.65 $53.93 $52.37 $52.48 $44.38 3,311,137
2016-04-28 $53.34 $54.22 $53.12 $53.90 $45.59 3,116,766
2016-04-27 $51.87 $52.28 $51.67 $51.96 $43.94 2,620,450
2016-04-26 $51.94 $52.30 $51.58 $51.66 $43.69 2,601,422
2016-04-25 $51.72 $52.31 $51.70 $51.94 $43.93 1,910,488
2016-04-22 $51.77 $52.03 $51.54 $51.83 $43.83 1,889,045
2016-04-21 $53.00 $53.00 $51.68 $51.74 $43.76 3,051,908
2016-04-20 $53.29 $53.29 $52.36 $52.83 $44.68 3,087,448
2016-04-19 $53.82 $53.85 $53.56 $53.78 $45.48 1,267,798
2016-04-18 $53.58 $53.80 $53.36 $53.59 $45.32 1,143,179
2016-04-15 $53.53 $53.78 $53.31 $53.67 $45.39 1,519,930
2016-04-14 $53.94 $54.54 $53.36 $53.47 $45.22 4,124,563
2016-04-13 $53.09 $53.09 $52.64 $52.97 $44.80 2,267,936
2016-04-12 $52.80 $53.05 $52.58 $52.82 $44.67 2,817,385
2016-04-11 $52.79 $53.20 $52.55 $52.63 $44.51 2,298,558
2016-04-08 $52.63 $52.86 $52.41 $52.54 $44.44 1,392,808
2016-04-07 $52.52 $52.62 $52.15 $52.40 $44.32 2,371,710
2016-04-06 $51.84 $52.78 $51.84 $52.68 $44.55 2,312,557
2016-04-05 $52.02 $52.49 $51.91 $52.02 $44.00 3,508,743
2016-04-04 $51.59 $52.16 $51.51 $52.15 $44.11 3,175,224
2016-04-01 $50.42 $51.58 $50.38 $51.48 $43.54 2,404,783
2016-03-31 $51.21 $51.82 $50.69 $50.74 $42.91 2,792,629
2016-03-30 $50.57 $51.13 $50.41 $51.09 $43.21 1,071,425
2016-03-29 $50.05 $50.41 $49.97 $50.33 $42.57 1,228,063
2016-03-28 $49.78 $50.54 $49.68 $50.05 $42.33 3,116,318
2016-03-24 $49.64 $49.94 $49.42 $49.59 $41.94 3,503,985
2016-03-23 $49.38 $50.06 $49.14 $49.80 $42.12 2,286,635
2016-03-22 $49.64 $49.82 $49.41 $49.52 $41.88 838,154
2016-03-21 $49.42 $50.06 $49.26 $49.68 $42.02 1,938,915
2016-03-18 $50.23 $50.23 $49.02 $49.55 $41.91 2,956,282
2016-03-17 $49.83 $50.41 $49.57 $50.21 $42.46 2,284,968
2016-03-16 $49.87 $50.04 $48.80 $49.69 $42.02 2,155,135
2016-03-15 $50.28 $50.89 $50.08 $50.24 $42.49 1,465,559
2016-03-14 $50.15 $50.75 $50.08 $50.68 $42.86 1,634,773
2016-03-11 $50.35 $50.60 $50.15 $50.35 $42.58 1,204,339
2016-03-10 $49.77 $50.49 $49.58 $50.06 $42.34 888,030
2016-03-09 $49.12 $49.71 $48.96 $49.64 $41.98 884,683
2016-03-08 $49.03 $49.21 $48.65 $48.96 $41.41 744,266
2016-03-07 $49.28 $49.49 $48.98 $49.09 $41.52 1,971,121
2016-03-04 $49.13 $49.49 $48.91 $49.43 $41.81 801,421
2016-03-03 $48.39 $49.33 $48.01 $49.23 $41.64 1,238,095
2016-03-02 $48.60 $48.75 $48.36 $48.46 $40.98 1,390,844
2016-03-01 $48.77 $49.25 $48.57 $49.02 $41.20 1,567,586
2016-02-29 $49.03 $49.10 $48.51 $48.51 $40.77 1,859,031
2016-02-26 $50.03 $50.18 $48.68 $49.09 $41.26 1,595,637
2016-02-25 $49.34 $50.13 $49.05 $50.10 $42.11 1,293,153
2016-02-24 $48.87 $49.50 $48.54 $49.47 $41.58 883,258
2016-02-23 $49.17 $49.53 $48.86 $49.03 $41.21 1,117,294
2016-02-22 $49.21 $49.58 $49.17 $49.38 $41.51 1,511,628
2016-02-19 $48.66 $49.21 $48.49 $48.93 $41.13 1,437,719
2016-02-18 $48.99 $48.99 $48.49 $48.60 $40.85 1,453,143
2016-02-17 $49.03 $49.50 $48.75 $49.06 $41.24 1,937,683
2016-02-16 $48.60 $49.07 $48.22 $48.77 $40.99 1,485,579
2016-02-12 $47.49 $48.24 $46.92 $48.19 $40.51 1,346,013
2016-02-11 $46.79 $47.96 $46.41 $47.21 $39.68 2,171,190
2016-02-10 $47.73 $47.98 $47.52 $47.57 $39.98 1,623,645
2016-02-09 $46.14 $47.90 $46.12 $47.62 $40.03 2,292,218
2016-02-08 $46.33 $46.90 $46.11 $46.66 $39.22 2,872,372
2016-02-05 $47.42 $47.42 $46.52 $46.72 $39.27 2,470,698
2016-02-04 $46.12 $46.76 $46.02 $46.72 $39.27 2,342,841
2016-02-03 $46.42 $46.58 $45.61 $46.34 $38.95 1,324,214
2016-02-02 $46.72 $46.88 $46.26 $46.34 $38.95 1,289,264
2016-02-01 $46.54 $47.50 $46.42 $47.17 $39.65 2,789,795
2016-01-29 $46.27 $46.61 $46.02 $46.42 $39.02 2,167,176
2016-01-28 $45.68 $46.22 $45.44 $46.04 $38.70 1,402,041
2016-01-27 $45.91 $46.08 $45.16 $45.47 $38.22 1,397,898
2016-01-26 $45.65 $46.22 $45.64 $45.89 $38.57 1,690,360
2016-01-25 $45.42 $45.92 $45.18 $45.62 $38.35 2,054,770
2016-01-22 $45.66 $45.72 $45.16 $45.34 $38.11 2,321,757
2016-01-21 $45.75 $45.93 $44.96 $45.16 $37.96 2,862,376
2016-01-20 $45.72 $46.17 $44.50 $45.82 $38.51 3,127,863
2016-01-19 $46.30 $46.52 $46.05 $46.29 $38.91 2,298,784
2016-01-15 $45.29 $46.18 $45.26 $45.90 $38.58 3,426,334
2016-01-14 $46.21 $46.49 $45.97 $46.18 $38.82 2,185,255
2016-01-13 $46.85 $47.10 $46.16 $46.25 $38.87 2,806,448
2016-01-12 $46.60 $47.05 $46.33 $46.88 $39.40 1,278,143
2016-01-11 $46.55 $46.90 $46.08 $46.45 $39.04 1,292,158
2016-01-08 $47.12 $47.40 $46.37 $46.48 $39.07 2,989,039
2016-01-07 $47.41 $47.67 $46.64 $46.97 $39.48 3,253,388
2016-01-06 $47.46 $47.91 $47.09 $47.89 $40.25 3,944,864
2016-01-05 $48.71 $48.88 $47.30 $47.95 $40.30 3,823,747
2016-01-04 $48.28 $48.67 $47.79 $48.65 $40.89 3,344,243
2015-12-31 $49.44 $49.58 $48.92 $49.24 $41.39 1,704,043
2015-12-30 $50.03 $50.06 $49.50 $49.62 $41.71 1,774,184
2015-12-29 $49.97 $50.24 $49.80 $49.93 $41.97 1,174,639
2015-12-28 $49.97 $50.15 $49.41 $49.70 $41.77 1,815,022
2015-12-24 $50.03 $50.29 $49.92 $50.02 $42.04 692,578
2015-12-23 $49.98 $50.12 $49.55 $50.08 $42.09 2,517,459
2015-12-22 $48.93 $49.90 $48.80 $49.78 $41.84 2,878,270
2015-12-21 $49.06 $49.09 $48.47 $48.85 $41.06 3,035,811
2015-12-18 $48.77 $48.91 $48.10 $48.67 $40.91 3,717,608
2015-12-17 $50.81 $50.81 $48.52 $49.01 $41.19 5,653,845
2015-12-16 $50.33 $51.30 $50.08 $51.24 $43.07 2,867,736
2015-12-15 $49.95 $50.22 $49.64 $50.00 $42.03 1,616,289
2015-12-14 $49.03 $49.78 $48.39 $49.73 $41.80 2,281,023
2015-12-11 $49.23 $49.50 $48.61 $48.88 $41.09 2,722,678
2015-12-10 $49.64 $50.30 $49.58 $49.65 $41.73 3,080,714
2015-12-09 $49.20 $50.03 $49.12 $49.64 $41.72 2,419,046
2015-12-08 $49.42 $50.05 $49.28 $49.63 $41.72 2,761,837
2015-12-07 $49.97 $50.29 $49.45 $49.72 $41.79 2,006,336
2015-12-04 $49.76 $50.47 $49.63 $50.08 $42.09 2,790,527
2015-12-03 $49.84 $49.98 $49.11 $49.60 $41.69 2,304,658
2015-12-02 $50.47 $50.53 $49.73 $49.77 $41.83 1,864,913
2015-12-01 $50.72 $50.72 $50.18 $50.45 $42.41 2,016,680
2015-11-30 $51.54 $51.57 $50.29 $50.30 $42.28 2,384,197
2015-11-27 $51.57 $51.63 $51.27 $51.56 $43.34 443,625
2015-11-25 $50.86 $51.72 $50.69 $51.44 $43.24 1,701,510
2015-11-24 $50.34 $51.08 $50.07 $50.82 $42.72 1,787,712
2015-11-23 $50.31 $50.83 $50.24 $50.56 $42.50 1,998,374
2015-11-20 $50.96 $51.25 $50.06 $50.10 $42.11 1,594,950
2015-11-19 $50.73 $51.36 $50.54 $50.77 $42.67 1,541,464
2015-11-18 $50.42 $50.77 $49.94 $50.71 $42.62 1,970,618
2015-11-17 $51.00 $51.42 $50.26 $50.41 $42.14 2,582,964
2015-11-16 $50.83 $51.25 $50.47 $50.96 $42.60 2,012,959
2015-11-13 $51.60 $52.11 $50.81 $50.86 $42.52 2,318,403
2015-11-12 $51.18 $51.68 $51.00 $51.61 $43.14 2,310,592
2015-11-11 $51.29 $52.03 $51.05 $51.54 $43.08 2,002,505
2015-11-10 $50.09 $51.19 $50.09 $51.01 $42.64 2,041,960
2015-11-09 $50.27 $50.83 $49.87 $50.12 $41.90 3,701,360
2015-11-06 $51.49 $51.52 $50.45 $50.55 $42.26 1,267,555
2015-11-05 $50.81 $51.77 $50.81 $51.73 $43.24 2,143,939
2015-11-04 $51.64 $51.77 $50.42 $50.68 $42.36 2,333,073
2015-11-03 $51.14 $51.66 $50.58 $51.57 $43.11 1,804,084
2015-11-02 $51.46 $51.55 $51.03 $51.30 $42.88 1,406,915
2015-10-30 $51.18 $51.86 $51.17 $51.34 $42.92 1,846,904
2015-10-29 $50.43 $51.78 $50.11 $51.12 $42.73 2,655,735
2015-10-28 $50.93 $51.49 $50.54 $51.43 $42.99 2,570,661
2015-10-27 $50.76 $50.97 $50.45 $50.74 $42.41 2,161,120
2015-10-26 $51.49 $51.49 $50.69 $50.94 $42.58 1,978,328
2015-10-23 $51.50 $51.62 $50.78 $51.51 $43.06 1,639,362
2015-10-22 $50.67 $51.43 $50.67 $51.31 $42.89 1,771,387
2015-10-21 $50.91 $51.26 $50.51 $50.53 $42.24 1,664,005
2015-10-20 $51.23 $51.41 $50.79 $50.90 $42.55 1,249,749
2015-10-19 $50.86 $51.20 $50.79 $51.16 $42.77 712,414
2015-10-16 $50.51 $50.93 $50.41 $50.88 $42.53 838,855
2015-10-15 $50.42 $50.59 $49.94 $50.30 $42.05 1,114,043
2015-10-14 $50.23 $50.47 $49.95 $50.09 $41.87 2,490,584
2015-10-13 $50.76 $51.04 $50.14 $50.23 $41.99 2,095,122
2015-10-12 $50.71 $51.18 $50.63 $50.91 $42.56 1,200,076
2015-10-09 $50.27 $50.93 $50.19 $50.83 $42.49 1,207,057
2015-10-08 $49.68 $50.33 $49.60 $50.27 $42.02 901,556
2015-10-07 $48.96 $50.36 $48.87 $49.89 $41.70 2,948,262
2015-10-06 $49.48 $49.68 $48.79 $48.83 $40.82 1,923,602
2015-10-05 $49.36 $49.68 $49.29 $49.47 $41.35 4,175,607
2015-10-02 $48.36 $49.15 $48.05 $49.13 $41.07 1,632,026
2015-10-01 $48.39 $48.96 $48.39 $48.78 $40.78 1,814,865
2015-09-30 $48.19 $48.44 $47.94 $48.35 $40.42 2,428,160
2015-09-29 $47.25 $48.12 $46.96 $47.71 $39.88 4,292,279
2015-09-28 $48.37 $48.50 $46.56 $46.82 $39.14 3,647,894
2015-09-25 $49.08 $49.21 $48.31 $48.64 $40.66 3,248,334
2015-09-24 $48.54 $48.81 $48.13 $48.62 $40.64 1,908,555
2015-09-23 $48.08 $49.10 $48.03 $48.92 $40.89 2,864,380
2015-09-22 $48.52 $48.89 $47.91 $48.13 $40.23 1,412,496
2015-09-21 $48.80 $49.42 $48.76 $48.96 $40.93 1,381,333
2015-09-18 $48.69 $49.22 $48.39 $48.51 $40.55 3,464,630
2015-09-17 $49.50 $50.03 $48.97 $49.05 $41.00 1,929,039
2015-09-16 $49.05 $49.88 $49.04 $49.46 $41.34 2,572,269
2015-09-15 $49.02 $49.24 $48.67 $48.71 $40.72 2,893,840
2015-09-14 $48.64 $49.23 $48.64 $49.00 $40.96 1,947,873
2015-09-11 $49.11 $49.20 $48.75 $49.03 $40.99 2,264,898
2015-09-10 $48.92 $49.79 $48.74 $49.26 $41.18 2,820,974
2015-09-09 $51.44 $51.52 $49.01 $49.12 $41.06 3,506,369
2015-09-08 $50.36 $51.27 $50.26 $51.18 $42.78 2,612,707

Coca-Cola Europacific Partners Plc (CCEP) News Headlines

McDonald's evolution from drive-in to global fast-food icon

Tracing the early years and evolution of McDonald's Corporation and how the first drive-in restaurant came to be a leader in the fast-food industry.

foxbusiness.com Feb. 27, 2024
Recent Coca-Cola Europacific Partners Plc (CCEP) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.