WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Exchange: NYSE ARCA

Data as of April 12, 2024

$38.04 ($-0.71) -1.82%

WisdomTree Global ex-U.S. Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree Global ex-U.S. Quality Dividend Growth Fund.
Daily Information Data
Date April 12, 2024
Open $38.46
Previous Close $38.04
High $38.50
Low $38.00
Adjusted Open $38.46
Previous Adjusted Close $38.04
Adjusted High $38.50
Adjusted Low $38.00
Historical Stock Data for WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)
Date Open High Low Close Adj.Close Volume
2024-04-12 $38.46 $38.50 $38.00 $38.04 $38.04 27,506
2024-04-11 $38.81 $38.82 $38.43 $38.75 $38.75 61,346
2024-04-10 $38.49 $38.74 $38.44 $38.57 $38.57 73,760
2024-04-09 $39.17 $39.18 $38.86 $39.06 $39.06 25,590
2024-04-08 $39.05 $39.05 $38.95 $39.00 $39.00 40,145
2024-04-05 $38.66 $38.93 $38.60 $38.86 $38.86 45,377
2024-04-04 $39.26 $39.30 $38.63 $38.66 $38.66 50,752
2024-04-03 $38.68 $39.10 $38.63 $38.99 $38.99 63,665
2024-04-02 $38.74 $38.76 $38.60 $38.76 $38.76 38,031
2024-04-01 $38.90 $39.11 $38.83 $38.93 $38.93 68,761
2024-03-28 $38.80 $38.93 $38.80 $38.89 $38.89 98,437
2024-03-27 $38.76 $38.85 $38.64 $38.85 $38.85 41,685
2024-03-26 $38.79 $38.79 $38.62 $38.62 $38.62 89,830
2024-03-25 $38.51 $38.72 $38.51 $38.54 $38.54 27,604
2024-03-22 $38.59 $38.61 $38.51 $38.60 $38.60 44,309
2024-03-21 $38.89 $38.99 $38.86 $38.87 $38.70 109,510
2024-03-20 $38.42 $38.92 $38.42 $38.91 $38.74 36,540
2024-03-19 $38.38 $38.55 $38.31 $38.38 $38.22 47,238
2024-03-18 $38.60 $38.64 $38.49 $38.50 $38.50 39,770
2024-03-15 $38.54 $38.65 $38.44 $38.52 $38.52 61,507
2024-03-14 $39.00 $39.01 $38.56 $38.69 $38.69 274,187
2024-03-13 $38.97 $39.02 $38.89 $38.95 $38.95 303,053
2024-03-12 $38.71 $39.06 $38.56 $39.06 $39.06 64,803
2024-03-11 $38.60 $38.62 $38.41 $38.57 $38.57 39,881
2024-03-08 $38.95 $39.02 $38.56 $38.58 $38.58 62,384
2024-03-07 $38.65 $38.98 $38.64 $38.92 $38.92 35,396
2024-03-06 $38.24 $38.46 $38.20 $38.33 $38.33 64,452
2024-03-05 $38.12 $38.18 $37.81 $37.96 $37.96 78,803
2024-03-04 $38.22 $38.31 $38.19 $38.25 $38.25 47,515
2024-03-01 $37.83 $38.26 $37.79 $38.22 $38.22 55,775
2024-02-29 $37.72 $37.83 $37.65 $37.74 $37.74 80,764
2024-02-28 $37.55 $37.60 $37.45 $37.60 $37.60 49,425
2024-02-27 $37.73 $37.84 $37.73 $37.79 $37.79 44,839
2024-02-26 $37.85 $37.89 $37.77 $37.86 $37.86 35,427
2024-02-23 $37.91 $37.91 $37.78 $37.85 $37.85 52,430
2024-02-22 $37.71 $37.97 $37.69 $37.94 $37.94 75,611
2024-02-21 $37.31 $37.43 $37.26 $37.42 $37.42 64,290
2024-02-20 $37.47 $37.47 $37.19 $37.35 $37.35 41,048
2024-02-16 $37.29 $37.46 $37.25 $37.32 $37.32 41,768
2024-02-15 $37.15 $37.34 $37.09 $37.34 $37.34 55,277
2024-02-14 $36.63 $36.95 $36.63 $36.92 $36.92 79,422
2024-02-13 $36.45 $36.59 $36.22 $36.37 $36.37 52,884
2024-02-12 $37.13 $37.34 $37.10 $37.20 $37.20 78,243
2024-02-09 $37.03 $37.21 $36.92 $37.16 $37.16 120,378
2024-02-08 $36.74 $36.84 $36.71 $36.79 $36.79 230,583
2024-02-07 $36.71 $36.80 $36.66 $36.72 $36.72 127,345
2024-02-06 $36.51 $36.75 $36.50 $36.72 $36.72 234,228
2024-02-05 $36.42 $36.60 $36.29 $36.53 $36.53 200,175
2024-02-02 $36.61 $36.64 $36.47 $36.64 $36.64 61,847
2024-02-01 $36.61 $36.88 $36.57 $36.84 $36.84 184,692
2024-01-31 $36.78 $36.95 $36.49 $36.55 $36.55 51,662
2024-01-30 $36.71 $36.86 $36.64 $36.83 $36.83 129,482
2024-01-29 $36.65 $36.90 $36.58 $36.83 $36.83 85,446
2024-01-26 $36.80 $36.86 $36.67 $36.73 $36.73 136,358
2024-01-25 $36.54 $36.54 $36.36 $36.46 $36.46 59,179
2024-01-24 $36.51 $36.57 $36.31 $36.36 $36.36 89,090
2024-01-23 $35.84 $36.06 $35.82 $36.01 $36.01 47,809
2024-01-22 $36.05 $36.10 $35.91 $35.95 $35.95 84,767
2024-01-19 $35.80 $36.08 $35.69 $36.08 $36.08 50,463
2024-01-18 $35.67 $35.84 $35.56 $35.83 $35.83 48,092
2024-01-17 $35.28 $35.42 $35.14 $35.41 $35.41 42,354
2024-01-16 $35.95 $35.97 $35.67 $35.72 $35.72 102,196
2024-01-12 $36.56 $36.63 $36.37 $36.46 $36.46 27,550
2024-01-11 $36.31 $36.43 $35.91 $36.25 $36.25 47,464
2024-01-10 $36.25 $36.34 $36.15 $36.29 $36.29 48,225
2024-01-09 $36.17 $36.22 $36.07 $36.15 $36.15 37,516
2024-01-08 $36.15 $36.58 $36.15 $36.54 $36.54 50,031
2024-01-05 $36.09 $36.40 $36.03 $36.14 $36.14 43,255
2024-01-04 $36.09 $36.36 $36.09 $36.18 $36.18 58,327
2024-01-03 $36.07 $36.27 $35.97 $36.15 $36.15 68,799
2024-01-02 $36.60 $36.63 $36.40 $36.44 $36.44 113,184
2023-12-29 $37.00 $37.12 $36.90 $36.99 $36.99 38,862
2023-12-28 $37.26 $37.26 $36.95 $37.00 $37.00 79,694
2023-12-27 $37.03 $37.20 $36.94 $37.10 $37.10 66,145
2023-12-26 $36.76 $37.05 $36.76 $37.04 $37.04 28,354
2023-12-22 $36.71 $36.73 $36.55 $36.64 $36.64 39,708
2023-12-21 $36.62 $36.86 $36.60 $36.83 $36.72 31,195
2023-12-20 $36.56 $36.71 $36.17 $36.17 $36.07 35,969
2023-12-19 $36.56 $36.69 $36.52 $36.69 $36.59 60,778
2023-12-18 $36.36 $36.36 $36.18 $36.28 $36.18 60,190
2023-12-15 $36.43 $36.43 $36.12 $36.12 $36.02 40,567
2023-12-14 $36.43 $36.59 $36.36 $36.51 $36.41 38,744
2023-12-13 $35.51 $36.09 $35.39 $36.06 $35.96 43,088
2023-12-12 $35.40 $35.53 $35.25 $35.48 $35.38 51,018
2023-12-11 $35.38 $35.52 $35.31 $35.52 $35.42 58,807
2023-12-08 $35.19 $35.48 $35.19 $35.41 $35.31 61,879
2023-12-07 $35.14 $35.32 $35.07 $35.26 $35.16 56,678
2023-12-06 $35.48 $35.48 $35.08 $35.13 $35.03 40,570
2023-12-05 $35.19 $35.26 $35.10 $35.18 $35.07 42,752
2023-12-04 $35.33 $35.43 $35.24 $35.39 $35.29 133,197
2023-12-01 $35.27 $35.65 $35.24 $35.63 $35.53 56,678
2023-11-30 $35.21 $35.30 $35.07 $35.27 $35.16 63,602
2023-11-29 $35.27 $35.32 $35.10 $35.18 $35.08 48,752
2023-11-28 $34.88 $35.12 $34.88 $35.03 $34.93 50,844
2023-11-27 $35.09 $35.09 $34.91 $34.94 $34.84 50,541
2023-11-24 $35.03 $35.12 $35.01 $35.11 $35.11 9,057
2023-11-22 $34.92 $34.97 $34.78 $34.91 $34.91 99,076
2023-11-21 $35.12 $35.12 $34.90 $34.94 $34.94 60,002
2023-11-20 $34.89 $35.11 $34.89 $35.04 $35.04 36,367
2023-11-17 $34.69 $34.82 $34.66 $34.80 $34.80 44,989
2023-11-16 $34.40 $34.53 $34.32 $34.46 $34.46 61,615
2023-11-15 $34.68 $34.78 $34.51 $34.52 $34.52 89,780
2023-11-14 $34.13 $34.54 $34.13 $34.49 $34.49 99,089
2023-11-13 $33.36 $33.66 $33.34 $33.62 $33.62 51,882
2023-11-10 $33.36 $33.62 $33.15 $33.58 $33.58 36,787
2023-11-09 $33.72 $33.86 $33.42 $33.45 $33.45 115,196
2023-11-08 $33.61 $33.75 $33.46 $33.54 $33.54 62,061
2023-11-07 $33.58 $33.61 $33.42 $33.53 $33.53 106,092
2023-11-06 $33.76 $33.82 $33.59 $33.66 $33.66 182,661
2023-11-03 $33.63 $33.84 $33.63 $33.73 $33.73 114,796
2023-11-02 $33.17 $33.38 $33.15 $33.36 $33.36 74,002
2023-11-01 $32.23 $32.55 $32.23 $32.55 $32.55 277,172
2023-10-31 $32.18 $32.22 $32.05 $32.18 $32.18 41,511
2023-10-30 $32.30 $32.41 $32.21 $32.37 $32.37 157,802
2023-10-27 $32.12 $32.15 $31.77 $31.84 $31.84 268,383
2023-10-26 $32.15 $32.17 $31.90 $32.00 $32.00 43,287
2023-10-25 $32.47 $32.55 $32.26 $32.28 $32.28 74,600
2023-10-24 $32.51 $32.71 $32.51 $32.62 $32.62 125,172
2023-10-23 $32.28 $32.68 $32.17 $32.48 $32.48 120,739
2023-10-20 $32.62 $32.75 $32.42 $32.47 $32.47 88,032
2023-10-19 $33.08 $33.08 $32.77 $32.78 $32.78 91,454
2023-10-18 $33.27 $33.34 $33.02 $33.05 $33.05 96,986
2023-10-17 $33.44 $33.81 $33.34 $33.68 $33.68 93,564
2023-10-16 $33.61 $33.76 $33.51 $33.73 $33.73 92,483
2023-10-13 $33.72 $33.82 $33.47 $33.52 $33.52 40,417
2023-10-12 $34.12 $34.12 $33.69 $33.78 $33.78 41,992
2023-10-11 $34.17 $34.21 $33.96 $34.17 $34.17 82,933
2023-10-10 $33.85 $34.11 $33.85 $33.98 $33.98 79,464
2023-10-09 $33.27 $33.58 $33.24 $33.56 $33.56 42,759
2023-10-06 $33.22 $33.74 $33.07 $33.66 $33.66 47,604
2023-10-05 $33.20 $33.31 $33.05 $33.27 $33.27 50,009
2023-10-04 $33.06 $33.15 $32.83 $33.07 $33.07 150,976
2023-10-03 $32.99 $33.05 $32.71 $32.79 $32.79 171,994
2023-10-02 $33.25 $33.29 $33.04 $33.15 $33.15 81,968
2023-09-29 $33.84 $33.84 $33.36 $33.45 $33.45 57,090
2023-09-28 $33.21 $33.48 $33.17 $33.40 $33.40 91,915
2023-09-27 $33.42 $33.42 $32.96 $33.17 $33.17 57,930
2023-09-26 $33.43 $33.52 $33.24 $33.29 $33.29 83,861
2023-09-25 $33.68 $33.82 $33.59 $33.74 $33.74 51,374
2023-09-22 $34.18 $34.32 $34.02 $34.05 $33.94 38,051
2023-09-21 $34.25 $34.25 $33.96 $33.96 $33.84 44,238
2023-09-20 $34.75 $34.94 $34.56 $34.58 $34.46 58,680
2023-09-19 $34.67 $34.69 $34.49 $34.60 $34.48 61,142
2023-09-18 $34.67 $34.82 $34.65 $34.74 $34.62 38,523
2023-09-15 $35.07 $35.14 $34.87 $34.90 $34.78 48,713
2023-09-14 $34.96 $35.07 $34.84 $35.05 $34.93 21,672
2023-09-13 $34.72 $34.82 $34.65 $34.73 $34.61 39,743
2023-09-12 $34.85 $34.96 $34.82 $34.87 $34.75 36,246
2023-09-11 $34.97 $35.12 $34.87 $35.09 $34.97 49,150
2023-09-08 $34.76 $34.86 $34.73 $34.78 $34.78 28,385
2023-09-07 $34.67 $34.69 $34.53 $34.64 $34.64 52,229
2023-09-06 $35.01 $35.06 $34.76 $34.87 $34.87 21,615
2023-09-05 $35.16 $35.25 $35.02 $35.05 $35.05 46,997
2023-09-01 $35.58 $35.58 $35.17 $35.28 $35.28 28,534
2023-08-31 $35.51 $35.51 $35.21 $35.27 $35.27 40,525
2023-08-30 $35.73 $35.80 $35.62 $35.67 $35.67 37,503
2023-08-29 $35.19 $35.74 $35.19 $35.70 $35.70 36,911
2023-08-28 $35.19 $35.23 $35.11 $35.22 $35.22 47,023
2023-08-25 $34.91 $35.00 $34.60 $34.93 $34.93 45,261
2023-08-24 $35.09 $35.16 $34.72 $34.72 $34.72 54,264
2023-08-23 $34.82 $35.21 $34.82 $35.19 $35.19 65,033
2023-08-22 $34.95 $34.95 $34.70 $34.75 $34.75 57,596
2023-08-21 $34.79 $34.88 $34.63 $34.82 $34.82 62,277
2023-08-18 $34.49 $34.69 $34.40 $34.63 $34.63 73,219
2023-08-17 $35.15 $35.15 $34.65 $34.71 $34.71 49,641
2023-08-16 $35.01 $35.18 $34.87 $34.90 $34.90 51,321
2023-08-15 $35.31 $35.31 $35.01 $35.05 $35.05 134,928
2023-08-14 $35.26 $35.45 $35.16 $35.42 $35.42 65,734
2023-08-11 $35.44 $35.56 $35.32 $35.45 $35.45 57,109
2023-08-10 $36.11 $36.25 $35.77 $35.77 $35.77 25,711
2023-08-09 $35.80 $35.81 $35.62 $35.70 $35.70 60,360
2023-08-08 $35.48 $35.67 $35.38 $35.64 $35.64 44,307
2023-08-07 $35.71 $35.80 $35.65 $35.78 $35.78 71,718
2023-08-04 $35.63 $35.81 $35.44 $35.50 $35.50 53,307
2023-08-03 $35.35 $35.56 $35.32 $35.42 $35.42 50,315
2023-08-02 $35.84 $35.84 $35.50 $35.55 $35.55 54,082
2023-08-01 $36.24 $36.27 $36.07 $36.20 $36.20 94,142
2023-07-31 $36.49 $36.62 $36.48 $36.53 $36.53 99,905
2023-07-28 $36.54 $36.65 $36.45 $36.54 $36.54 200,276
2023-07-27 $36.64 $36.64 $36.13 $36.20 $36.20 103,352
2023-07-26 $35.96 $36.30 $35.96 $36.22 $36.22 73,918
2023-07-25 $36.20 $36.39 $36.20 $36.24 $36.24 68,344
2023-07-24 $35.99 $36.16 $35.93 $36.09 $36.09 61,332
2023-07-21 $36.11 $36.21 $36.10 $36.15 $36.15 69,051
2023-07-20 $36.23 $36.27 $35.88 $36.03 $36.03 158,893
2023-07-19 $36.48 $36.62 $36.38 $36.48 $36.48 74,240
2023-07-18 $36.37 $36.56 $36.36 $36.53 $36.53 57,064
2023-07-17 $36.35 $36.56 $36.25 $36.54 $36.54 43,541
2023-07-14 $36.74 $36.80 $36.60 $36.60 $36.60 73,142
2023-07-13 $36.50 $36.70 $36.49 $36.65 $36.65 91,779
2023-07-12 $35.84 $36.10 $35.81 $36.06 $36.06 76,855
2023-07-11 $35.22 $35.37 $35.10 $35.37 $35.37 69,778
2023-07-10 $34.90 $35.07 $34.90 $35.06 $35.06 62,142
2023-07-07 $34.80 $35.12 $34.78 $34.95 $34.95 44,322
2023-07-06 $34.89 $34.89 $34.57 $34.76 $34.76 77,189
2023-07-05 $35.53 $35.53 $35.32 $35.39 $35.39 71,374
2023-07-03 $35.80 $35.84 $35.68 $35.75 $35.75 22,831
2023-06-30 $35.59 $35.84 $35.59 $35.82 $35.82 44,563
2023-06-29 $35.29 $35.33 $35.23 $35.33 $35.33 76,898
2023-06-28 $35.31 $35.46 $35.31 $35.42 $35.42 109,153
2023-06-27 $35.23 $35.50 $35.23 $35.48 $35.48 69,362
2023-06-26 $35.28 $35.29 $35.16 $35.21 $35.21 46,518
2023-06-23 $35.50 $35.52 $35.35 $35.45 $35.45 56,397
2023-06-22 $35.62 $35.81 $35.61 $35.78 $35.78 102,342
2023-06-21 $35.86 $35.95 $35.71 $35.81 $35.81 56,500
2023-06-20 $36.11 $36.11 $35.85 $35.91 $35.91 41,090
2023-06-16 $36.73 $36.73 $36.47 $36.52 $36.52 193,925
2023-06-15 $36.22 $36.53 $36.18 $36.50 $36.50 99,082
2023-06-14 $36.11 $36.25 $35.90 $36.08 $36.08 60,913
2023-06-13 $35.92 $36.06 $35.88 $36.02 $36.02 314,748
2023-06-12 $35.58 $35.71 $35.53 $35.67 $35.67 78,029
2023-06-09 $35.41 $35.45 $35.31 $35.34 $35.34 40,160
2023-06-08 $35.22 $35.42 $35.21 $35.41 $35.41 35,710
2023-06-07 $35.32 $35.43 $35.13 $35.16 $35.16 63,486
2023-06-06 $35.20 $35.36 $35.17 $35.35 $35.35 54,942
2023-06-05 $35.18 $35.25 $35.12 $35.17 $35.17 37,001
2023-06-02 $35.47 $35.47 $35.33 $35.43 $35.43 58,609
2023-06-01 $34.68 $35.00 $34.65 $34.95 $34.95 69,725
2023-05-31 $34.60 $34.63 $34.37 $34.59 $34.59 52,587
2023-05-30 $35.28 $35.28 $34.84 $34.92 $34.92 35,331
2023-05-26 $35.12 $35.46 $35.12 $35.44 $35.44 71,520
2023-05-25 $34.90 $34.92 $34.76 $34.84 $34.84 50,298
2023-05-24 $34.90 $34.90 $34.64 $34.70 $34.70 47,013
2023-05-23 $35.40 $35.46 $35.08 $35.09 $35.09 114,873
2023-05-22 $35.86 $35.91 $35.79 $35.84 $35.84 33,018
2023-05-19 $35.73 $35.88 $35.73 $35.83 $35.83 37,981
2023-05-18 $35.54 $35.67 $35.46 $35.67 $35.67 23,741
2023-05-17 $35.60 $35.77 $35.45 $35.77 $35.77 57,913
2023-05-16 $35.75 $35.75 $35.56 $35.56 $35.56 59,716
2023-05-15 $35.65 $35.89 $35.62 $35.85 $35.85 53,203
2023-05-12 $35.70 $35.70 $35.45 $35.57 $35.57 60,302
2023-05-11 $35.66 $35.74 $35.50 $35.70 $35.70 47,955
2023-05-10 $35.66 $35.80 $35.53 $35.77 $35.77 47,418
2023-05-09 $35.67 $35.88 $35.66 $35.85 $35.85 58,729
2023-05-08 $36.09 $36.13 $35.99 $36.08 $36.08 135,916
2023-05-05 $35.69 $36.13 $35.69 $36.05 $36.05 74,475
2023-05-04 $35.67 $35.77 $35.55 $35.66 $35.66 41,338
2023-05-03 $35.82 $35.94 $35.72 $35.74 $35.74 37,607
2023-05-02 $35.55 $35.63 $35.44 $35.60 $35.60 104,957
2023-05-01 $35.99 $36.04 $35.86 $35.91 $35.91 28,869
2023-04-28 $35.70 $35.95 $35.70 $35.94 $35.94 35,867
2023-04-27 $35.61 $35.85 $35.55 $35.82 $35.82 51,169
2023-04-26 $35.56 $35.60 $35.36 $35.42 $35.42 32,063
2023-04-25 $35.79 $35.79 $35.41 $35.44 $35.44 83,314
2023-04-24 $35.88 $35.98 $35.84 $35.92 $35.92 49,853
2023-04-21 $35.75 $35.93 $35.65 $35.92 $35.92 176,788
2023-04-20 $35.73 $35.88 $35.66 $35.78 $35.78 117,631
2023-04-19 $35.62 $35.69 $35.60 $35.65 $35.65 38,803
2023-04-18 $35.99 $35.99 $35.84 $35.87 $35.87 25,288
2023-04-17 $35.91 $35.95 $35.74 $35.84 $35.84 31,309
2023-04-14 $36.06 $36.14 $35.81 $36.00 $36.00 37,416
2023-04-13 $35.96 $36.14 $35.91 $36.11 $36.11 90,525
2023-04-12 $35.82 $35.87 $35.59 $35.69 $35.69 27,313
2023-04-11 $35.58 $35.67 $35.56 $35.60 $35.60 74,183
2023-04-10 $35.42 $35.57 $35.25 $35.56 $35.56 35,667
2023-04-06 $35.32 $35.67 $35.31 $35.60 $35.60 64,069
2023-04-05 $35.62 $35.65 $35.30 $35.43 $35.43 64,812
2023-04-04 $35.66 $35.83 $35.59 $35.72 $35.72 68,424
2023-04-03 $35.44 $35.66 $35.44 $35.64 $35.64 59,790
2023-03-31 $35.45 $35.59 $35.40 $35.47 $35.47 134,773
2023-03-30 $35.29 $35.39 $35.26 $35.37 $35.37 190,414
2023-03-29 $34.89 $35.03 $34.86 $35.02 $35.02 152,373
2023-03-28 $34.61 $34.64 $34.47 $34.57 $34.57 48,906
2023-03-27 $34.56 $34.60 $34.38 $34.54 $34.54 77,154
2023-03-24 $34.60 $34.64 $34.35 $34.63 $34.63 26,808
2023-03-23 $34.85 $35.13 $34.54 $34.76 $34.76 99,579
2023-03-22 $34.44 $34.91 $34.39 $34.39 $34.39 29,283
2023-03-21 $34.28 $34.37 $34.12 $34.34 $34.34 29,660
2023-03-20 $33.75 $34.00 $33.75 $33.93 $33.93 47,790
2023-03-17 $33.54 $33.63 $33.35 $33.45 $33.45 89,101
2023-03-16 $33.14 $33.81 $33.14 $33.78 $33.78 68,284
2023-03-15 $33.00 $33.26 $32.83 $33.16 $33.16 37,894
2023-03-14 $33.89 $33.98 $33.73 $33.98 $33.98 31,388
2023-03-13 $33.40 $33.72 $33.30 $33.57 $33.57 35,602
2023-03-10 $33.79 $33.90 $33.45 $33.49 $33.49 39,416
2023-03-09 $34.04 $34.15 $33.65 $33.65 $33.65 351,188
2023-03-08 $34.01 $34.16 $33.93 $34.07 $34.07 59,292
2023-03-07 $34.50 $34.50 $33.96 $33.99 $33.99 72,392
2023-03-06 $34.56 $34.71 $34.52 $34.53 $34.53 42,655
2023-03-03 $34.46 $34.70 $34.37 $34.65 $34.65 52,038
2023-03-02 $34.08 $34.42 $34.04 $34.39 $34.39 32,163
2023-03-01 $34.28 $34.36 $34.08 $34.16 $34.16 43,972
2023-02-28 $33.95 $34.05 $33.82 $33.82 $33.82 39,030
2023-02-27 $34.17 $34.29 $34.14 $34.25 $34.25 34,767
2023-02-24 $33.92 $33.93 $33.73 $33.82 $33.82 49,176
2023-02-23 $34.65 $34.65 $34.25 $34.52 $34.52 30,282
2023-02-22 $34.44 $34.52 $34.30 $34.42 $34.42 114,881
2023-02-21 $34.52 $34.61 $34.38 $34.40 $34.40 114,969
2023-02-17 $34.73 $34.95 $34.65 $34.89 $34.89 104,856
2023-02-16 $34.76 $35.08 $34.73 $34.90 $34.90 57,890
2023-02-15 $34.87 $35.13 $34.86 $35.13 $35.13 47,401
2023-02-14 $35.06 $35.47 $34.97 $35.30 $35.30 37,458
2023-02-13 $34.98 $35.32 $34.98 $35.27 $35.27 30,147
2023-02-10 $34.81 $34.82 $34.63 $34.79 $34.79 74,197
2023-02-09 $35.56 $35.56 $35.02 $35.12 $35.12 50,737
2023-02-08 $35.26 $35.31 $34.96 $35.03 $35.03 107,122
2023-02-07 $34.86 $35.28 $34.78 $35.21 $35.21 242,088
2023-02-06 $35.09 $35.17 $34.96 $35.14 $35.14 45,909
2023-02-03 $35.50 $35.86 $35.50 $35.57 $35.57 84,746
2023-02-02 $35.87 $35.96 $35.63 $35.82 $35.82 40,323
2023-02-01 $35.40 $35.85 $35.21 $35.71 $35.71 57,891
2023-01-31 $35.06 $35.41 $35.00 $35.41 $35.41 49,827
2023-01-30 $35.34 $35.40 $35.18 $35.19 $35.19 295,105
2023-01-27 $35.34 $35.54 $35.26 $35.42 $35.42 296,958
2023-01-26 $35.58 $35.58 $35.26 $35.49 $35.49 97,022
2023-01-25 $35.12 $35.51 $35.09 $35.45 $35.45 242,686
2023-01-24 $35.29 $35.50 $35.21 $35.43 $35.43 45,617
2023-01-23 $35.27 $35.59 $35.18 $35.54 $35.54 119,338
2023-01-20 $34.87 $35.22 $34.82 $35.20 $35.20 400,833
2023-01-19 $34.92 $34.98 $34.69 $34.90 $34.90 212,936
2023-01-18 $35.49 $35.49 $34.95 $34.99 $34.99 103,881
2023-01-17 $35.08 $35.17 $34.98 $35.14 $35.14 59,033
2023-01-13 $34.56 $34.96 $34.56 $34.95 $34.95 111,610
2023-01-12 $34.51 $34.78 $34.20 $34.73 $34.73 132,786
2023-01-11 $34.22 $34.46 $34.15 $34.44 $34.44 108,782
2023-01-10 $34.01 $34.12 $33.88 $34.08 $34.08 58,182
2023-01-09 $33.98 $34.28 $33.95 $33.95 $33.95 49,089
2023-01-06 $33.00 $33.71 $32.99 $33.67 $33.67 42,142
2023-01-05 $32.95 $33.03 $32.84 $32.90 $32.90 69,596
2023-01-04 $33.00 $33.23 $32.87 $33.20 $33.20 52,414
2023-01-03 $32.59 $32.83 $32.35 $32.54 $32.54 76,943
2022-12-30 $32.37 $32.45 $32.11 $32.23 $32.23 212,879
2022-12-29 $32.38 $32.67 $32.38 $32.58 $32.58 78,813
2022-12-28 $32.48 $32.49 $32.00 $32.07 $32.07 110,253
2022-12-27 $32.29 $32.49 $32.28 $32.43 $32.43 77,298
2022-12-23 $32.06 $32.28 $32.03 $32.18 $32.18 148,333
2022-12-22 $32.52 $32.52 $32.01 $32.37 $32.25 37,730
2022-12-21 $32.29 $32.68 $32.29 $32.60 $32.48 73,272
2022-12-20 $32.12 $32.35 $32.09 $32.24 $32.12 166,607
2022-12-19 $32.41 $32.44 $32.19 $32.26 $32.14 68,729
2022-12-16 $32.38 $32.56 $32.29 $32.37 $32.25 46,978
2022-12-15 $33.07 $33.07 $32.55 $32.60 $32.48 60,956
2022-12-14 $33.59 $33.84 $33.35 $33.57 $33.44 39,765
2022-12-13 $33.96 $34.04 $33.37 $33.51 $33.38 38,704
2022-12-12 $32.99 $33.18 $32.88 $33.13 $33.00 29,530
2022-12-09 $33.31 $33.34 $33.02 $33.10 $32.97 64,869
2022-12-08 $32.91 $33.21 $32.90 $33.17 $33.04 79,481
2022-12-07 $32.94 $33.05 $32.91 $32.94 $32.81 46,653
2022-12-06 $33.16 $33.21 $32.87 $33.12 $32.99 36,994
2022-12-05 $33.50 $33.50 $33.14 $33.24 $33.11 35,802
2022-12-02 $33.37 $33.70 $33.35 $33.63 $33.50 49,088
2022-12-01 $33.65 $33.74 $33.46 $33.63 $33.51 43,991
2022-11-30 $32.88 $33.36 $32.64 $33.28 $33.15 51,075
2022-11-29 $32.51 $32.63 $32.37 $32.48 $32.36 60,559
2022-11-28 $32.40 $32.63 $32.24 $32.26 $32.13 44,614
2022-11-25 $32.61 $32.68 $32.55 $32.63 $32.51 8,115
2022-11-23 $32.19 $32.56 $32.19 $32.52 $32.40 29,139
2022-11-22 $32.04 $32.25 $31.96 $32.22 $32.10 40,655
2022-11-21 $31.93 $31.98 $31.81 $31.97 $31.85 48,776
2022-11-18 $32.26 $32.26 $31.99 $32.10 $31.98 50,059
2022-11-17 $31.62 $32.18 $31.62 $32.13 $32.01 67,637
2022-11-16 $32.28 $32.28 $32.00 $32.13 $32.01 43,636
2022-11-15 $32.64 $32.64 $32.01 $32.23 $32.11 30,461
2022-11-14 $31.88 $32.08 $31.80 $31.84 $31.72 40,367
2022-11-11 $31.62 $32.00 $31.51 $31.98 $31.85 27,801
2022-11-10 $30.91 $31.28 $30.75 $31.25 $31.13 46,393
2022-11-09 $30.02 $30.22 $29.74 $29.80 $29.69 2,008,144
2022-11-08 $30.07 $30.33 $29.93 $30.18 $30.06 77,066
2022-11-07 $29.82 $29.87 $29.66 $29.83 $29.72 40,274
2022-11-04 $29.43 $29.75 $29.28 $29.69 $29.58 74,709
2022-11-03 $28.33 $28.71 $28.33 $28.57 $28.46 164,546
2022-11-02 $29.18 $29.57 $28.71 $28.79 $28.68 129,033
2022-11-01 $29.39 $29.39 $28.96 $29.13 $29.02 225,888
2022-10-31 $28.76 $28.86 $28.71 $28.83 $28.72 56,094
2022-10-28 $28.67 $29.02 $28.67 $28.99 $28.99 59,273
2022-10-27 $29.00 $29.21 $28.83 $28.86 $28.86 63,934
2022-10-26 $28.83 $29.34 $28.83 $29.07 $29.07 79,171
2022-10-25 $28.33 $28.91 $28.33 $28.82 $28.82 78,734
2022-10-24 $28.14 $28.36 $27.93 $28.26 $28.26 68,217
2022-10-21 $27.80 $28.51 $27.80 $28.51 $28.51 104,974
2022-10-20 $27.95 $28.42 $27.90 $28.00 $28.00 48,742
2022-10-19 $28.07 $28.19 $27.80 $27.88 $27.88 55,066
2022-10-18 $28.67 $28.67 $28.22 $28.39 $28.39 67,278
2022-10-17 $28.03 $28.39 $28.03 $28.23 $28.23 74,161
2022-10-14 $28.16 $28.20 $27.38 $27.40 $27.40 52,943
2022-10-13 $26.83 $28.11 $26.64 $28.01 $28.01 74,290
2022-10-12 $27.49 $27.65 $27.42 $27.48 $27.48 61,117
2022-10-11 $27.64 $28.03 $27.46 $27.56 $27.56 89,224
2022-10-10 $28.15 $28.15 $27.73 $27.98 $27.98 81,402
2022-10-07 $28.46 $28.46 $28.05 $28.18 $28.18 377,112
2022-10-06 $28.90 $28.98 $28.78 $28.84 $28.84 31,840
2022-10-05 $29.10 $29.48 $28.93 $29.31 $29.31 290,423
2022-10-04 $29.15 $29.62 $29.11 $29.51 $29.51 83,811
2022-10-03 $27.98 $28.38 $27.83 $28.33 $28.33 69,027
2022-09-30 $27.37 $27.79 $27.37 $27.49 $27.49 62,483
2022-09-29 $27.65 $27.73 $27.21 $27.58 $27.58 101,451
2022-09-28 $27.40 $28.12 $27.31 $27.99 $27.99 81,239
2022-09-27 $27.48 $27.63 $26.93 $27.25 $27.25 82,595
2022-09-26 $27.39 $27.58 $27.04 $27.20 $27.20 76,359
2022-09-23 $28.35 $28.35 $27.73 $27.98 $27.57 341,529
2022-09-22 $29.26 $29.42 $28.92 $29.05 $29.05 120,696
2022-09-21 $29.69 $29.85 $29.29 $29.31 $29.31 124,581
2022-09-20 $29.72 $29.84 $29.45 $29.65 $29.65 160,367
2022-09-19 $29.68 $30.24 $29.68 $30.19 $30.19 40,178
2022-09-16 $29.86 $30.23 $29.84 $30.08 $30.08 112,974
2022-09-15 $30.58 $30.73 $30.31 $30.39 $30.39 24,479
2022-09-14 $30.91 $31.02 $30.64 $30.80 $30.80 90,415
2022-09-13 $31.34 $31.44 $30.67 $30.70 $30.70 38,568
2022-09-12 $32.11 $32.24 $31.97 $32.00 $32.00 49,087
2022-09-09 $31.26 $31.67 $31.26 $31.61 $31.61 49,185
2022-09-08 $30.22 $30.66 $30.11 $30.59 $30.59 839,180
2022-09-07 $29.99 $30.58 $29.86 $30.48 $30.48 85,952
2022-09-06 $30.42 $30.49 $30.13 $30.24 $30.24 75,234
2022-09-02 $30.68 $30.92 $30.16 $30.25 $30.25 43,831
2022-09-01 $30.57 $30.71 $30.20 $30.49 $30.49 93,967
2022-08-31 $31.43 $31.43 $31.09 $31.17 $31.17 96,119
2022-08-30 $31.94 $31.94 $31.25 $31.35 $31.35 274,678
2022-08-29 $32.00 $32.13 $31.67 $31.73 $31.73 624,823
2022-08-26 $33.19 $33.31 $32.14 $32.19 $32.19 28,218
2022-08-25 $32.72 $33.17 $32.72 $33.14 $33.14 30,699
2022-08-24 $32.54 $32.80 $32.51 $32.63 $32.63 45,634
2022-08-23 $32.50 $32.80 $32.50 $32.69 $32.69 25,854
2022-08-22 $32.74 $32.74 $32.41 $32.48 $32.48 32,368
2022-08-19 $33.23 $33.23 $32.89 $33.00 $33.00 109,353
2022-08-18 $33.57 $33.59 $33.34 $33.49 $33.49 62,434
2022-08-17 $33.58 $33.72 $33.39 $33.59 $33.59 69,191
2022-08-16 $33.73 $33.99 $33.68 $33.88 $33.88 46,610
2022-08-15 $33.65 $33.75 $33.55 $33.73 $33.73 56,316
2022-08-12 $33.75 $34.08 $33.65 $34.05 $34.05 35,221
2022-08-11 $34.09 $34.26 $33.86 $33.91 $33.91 35,609
2022-08-10 $33.67 $33.93 $33.57 $33.85 $33.85 57,548
2022-08-09 $33.17 $33.17 $32.87 $32.92 $32.92 44,760
2022-08-08 $33.31 $33.47 $33.13 $33.20 $33.20 57,513
2022-08-05 $32.94 $33.17 $32.90 $33.15 $33.15 29,697
2022-08-04 $33.21 $33.40 $33.19 $33.31 $33.31 717,217
2022-08-03 $33.18 $33.18 $32.82 $33.00 $33.00 33,762
2022-08-02 $33.28 $33.35 $33.02 $33.04 $33.04 45,642
2022-08-01 $33.55 $33.79 $33.38 $33.58 $33.58 86,847
2022-07-29 $33.37 $33.73 $33.32 $33.69 $33.69 45,320
2022-07-28 $32.91 $33.23 $32.70 $33.20 $33.20 116,364
2022-07-27 $32.15 $32.68 $32.08 $32.60 $32.60 92,815
2022-07-26 $32.14 $32.14 $31.77 $31.83 $31.83 130,995
2022-07-25 $32.43 $32.43 $32.16 $32.36 $32.36 26,986
2022-07-22 $32.32 $32.40 $31.90 $31.96 $31.96 79,780
2022-07-21 $31.66 $32.14 $31.66 $32.08 $32.08 134,096
2022-07-20 $31.76 $31.80 $31.46 $31.59 $31.59 32,404
2022-07-19 $31.40 $31.75 $31.40 $31.70 $31.70 47,861
2022-07-18 $31.26 $31.46 $30.98 $31.04 $31.04 57,801
2022-07-15 $30.50 $30.75 $30.40 $30.72 $30.72 63,177
2022-07-14 $30.05 $30.36 $29.80 $30.24 $30.24 53,537
2022-07-13 $30.23 $30.76 $30.15 $30.62 $30.62 47,516
2022-07-12 $30.58 $30.78 $30.40 $30.46 $30.46 88,604
2022-07-11 $30.75 $30.83 $30.56 $30.62 $30.62 59,206
2022-07-08 $31.29 $31.46 $31.07 $31.38 $31.38 84,505
2022-07-07 $31.19 $31.43 $31.19 $31.40 $31.40 262,111
2022-07-06 $30.60 $30.78 $30.37 $30.72 $30.72 60,319
2022-07-05 $30.22 $30.58 $30.08 $30.58 $30.58 90,757
2022-07-01 $31.12 $31.32 $30.67 $31.32 $31.32 152,370
2022-06-30 $31.28 $31.75 $31.13 $31.69 $31.69 113,035
2022-06-29 $32.19 $32.22 $31.96 $31.99 $31.99 63,572
2022-06-28 $32.58 $32.71 $32.02 $32.08 $32.08 45,447
2022-06-27 $32.61 $32.73 $32.44 $32.55 $32.55 62,566
2022-06-24 $31.96 $32.53 $31.91 $32.53 $32.53 46,743
2022-06-23 $32.17 $32.23 $31.80 $32.14 $31.51 101,146
2022-06-22 $32.30 $32.63 $32.21 $32.31 $31.67 85,371
2022-06-21 $32.94 $33.12 $32.80 $32.85 $32.20 78,909
2022-06-17 $32.61 $32.66 $32.18 $32.45 $31.81 39,382
2022-06-16 $32.81 $32.93 $32.51 $32.73 $32.08 80,731
2022-06-15 $33.30 $33.90 $33.12 $33.79 $33.12 51,121
2022-06-14 $33.33 $33.42 $32.77 $33.03 $32.37 44,069
2022-06-13 $33.68 $33.75 $33.25 $33.35 $32.69 84,029
2022-06-10 $34.97 $34.97 $34.60 $34.74 $34.05 47,806
2022-06-09 $36.25 $36.34 $35.72 $35.72 $35.01 35,212
2022-06-08 $36.87 $36.97 $36.64 $36.72 $36.00 57,436
2022-06-07 $36.57 $37.17 $36.57 $37.17 $36.44 47,982
2022-06-06 $37.24 $37.33 $36.88 $37.03 $36.30 44,309
2022-06-03 $37.01 $37.08 $36.76 $36.93 $36.20 36,519
2022-06-02 $36.77 $37.43 $36.77 $37.41 $36.67 63,939
2022-06-01 $36.99 $36.99 $36.26 $36.46 $35.74 39,603
2022-05-31 $37.04 $37.04 $36.73 $36.79 $36.06 46,855
2022-05-27 $36.36 $36.61 $36.26 $36.60 $35.87 40,201
2022-05-26 $35.64 $36.05 $35.50 $35.99 $35.28 82,407
2022-05-25 $35.15 $35.71 $35.15 $35.53 $34.83 151,070
2022-05-24 $35.51 $35.56 $35.18 $35.44 $34.74 68,055
2022-05-23 $35.48 $35.76 $35.43 $35.67 $34.97 45,540
2022-05-20 $35.17 $35.19 $34.56 $35.01 $34.32 119,736
2022-05-19 $34.10 $34.89 $34.10 $34.63 $33.95 71,065
2022-05-18 $34.90 $34.95 $34.25 $34.35 $33.67 91,135
2022-05-17 $35.28 $35.36 $34.99 $35.31 $34.61 56,220
2022-05-16 $34.12 $34.43 $34.00 $34.25 $33.57 342,282
2022-05-13 $33.85 $34.37 $33.85 $34.29 $33.61 184,407
2022-05-12 $33.09 $33.61 $32.96 $33.29 $32.63 144,953
2022-05-11 $33.77 $34.27 $33.37 $33.38 $32.72 102,114
2022-05-10 $34.04 $34.04 $33.30 $33.55 $32.89 162,049
2022-05-09 $33.86 $33.86 $33.27 $33.36 $32.70 145,663
2022-05-06 $34.75 $34.97 $34.41 $34.75 $34.06 67,289
2022-05-05 $36.10 $36.11 $34.88 $35.19 $34.50 51,994
2022-05-04 $35.88 $36.62 $35.45 $36.56 $35.84 65,598
2022-05-03 $35.92 $36.07 $35.79 $36.03 $35.32 45,721
2022-05-02 $35.73 $35.78 $35.26 $35.72 $35.02 105,617
2022-04-29 $36.40 $36.63 $35.76 $35.84 $35.13 43,522
2022-04-28 $35.69 $36.18 $35.35 $36.12 $35.41 347,540
2022-04-27 $35.40 $35.80 $35.32 $35.57 $34.86 83,036
2022-04-26 $35.88 $35.88 $35.01 $35.10 $34.41 105,745
2022-04-25 $35.75 $36.22 $35.63 $36.22 $35.51 301,520
2022-04-22 $37.25 $37.26 $36.61 $36.64 $35.92 42,067
2022-04-21 $38.49 $38.50 $37.41 $37.53 $36.79 45,601
2022-04-20 $38.60 $38.60 $38.42 $38.51 $37.75 29,982
2022-04-19 $38.17 $38.45 $38.04 $38.44 $37.68 46,890
2022-04-18 $38.26 $38.62 $38.26 $38.36 $37.60 48,360
2022-04-14 $38.95 $38.95 $38.51 $38.51 $37.75 211,332
2022-04-13 $38.49 $38.93 $38.45 $38.84 $38.07 59,538
2022-04-12 $38.82 $38.91 $38.22 $38.33 $37.57 193,101
2022-04-11 $38.81 $38.82 $38.45 $38.45 $37.69 46,864
2022-04-08 $39.02 $39.29 $39.00 $39.15 $38.38 17,059
2022-04-07 $38.88 $39.21 $38.74 $39.10 $38.33 28,913
2022-04-06 $39.14 $39.28 $38.90 $39.10 $38.33 43,532
2022-04-05 $40.33 $40.45 $39.77 $39.79 $39.00 44,780
2022-04-04 $40.27 $40.47 $40.25 $40.37 $39.57 36,581
2022-04-01 $39.99 $40.15 $39.89 $40.09 $39.30 79,681
2022-03-31 $40.29 $40.29 $39.72 $39.72 $38.94 105,002
2022-03-30 $40.28 $40.49 $40.21 $40.30 $39.50 281,695
2022-03-29 $40.09 $40.20 $39.79 $40.20 $39.41 266,285
2022-03-28 $39.53 $39.63 $39.28 $39.61 $38.83 198,417
2022-03-25 $39.65 $39.73 $39.37 $39.63 $38.85 63,953
2022-03-24 $39.82 $40.12 $39.78 $40.12 $38.96 31,439
2022-03-23 $39.81 $40.04 $39.69 $39.81 $38.66 53,440
2022-03-22 $40.31 $40.31 $39.99 $40.09 $38.94 125,688
2022-03-21 $40.06 $40.20 $39.79 $40.01 $38.86 37,113
2022-03-18 $39.17 $40.03 $39.17 $39.98 $38.83 74,965
2022-03-17 $38.86 $39.59 $38.86 $39.52 $38.38 52,020
2022-03-16 $38.02 $38.88 $37.80 $38.79 $37.67 52,710
2022-03-15 $37.01 $37.27 $36.75 $37.16 $36.09 115,078
2022-03-14 $37.27 $37.58 $36.93 $37.05 $35.98 247,309
2022-03-11 $37.91 $37.91 $37.03 $37.03 $35.96 110,880
2022-03-10 $37.60 $37.89 $37.48 $37.66 $36.58 82,387
2022-03-09 $37.40 $38.24 $37.31 $38.14 $37.04 61,881
2022-03-08 $36.86 $37.63 $36.52 $36.92 $35.86 100,284
2022-03-07 $37.71 $37.73 $36.54 $36.81 $35.75 100,433
2022-03-04 $38.02 $38.02 $37.51 $37.90 $36.81 81,415
2022-03-03 $39.69 $39.69 $38.87 $39.04 $37.92 44,962
2022-03-02 $39.35 $39.76 $39.22 $39.65 $38.51 29,005
2022-03-01 $39.66 $39.87 $38.92 $39.22 $38.09 56,402
2022-02-28 $39.57 $40.18 $39.44 $39.76 $38.61 124,645
2022-02-25 $39.64 $40.47 $39.64 $40.47 $39.30 73,592
2022-02-24 $38.28 $39.36 $38.02 $39.26 $38.13 71,166
2022-02-23 $40.69 $40.69 $39.80 $39.83 $38.68 278,888
2022-02-22 $40.39 $40.72 $40.08 $40.35 $39.19 49,231
2022-02-18 $40.98 $41.10 $40.67 $40.84 $39.66 46,146
2022-02-17 $41.42 $41.48 $41.00 $41.02 $39.84 72,506
2022-02-16 $41.38 $41.86 $41.30 $41.82 $40.61 181,144
2022-02-15 $41.17 $41.42 $41.09 $41.38 $40.19 73,754
2022-02-14 $40.64 $40.85 $40.44 $40.66 $39.49 28,617
2022-02-11 $41.60 $41.67 $40.58 $40.75 $39.58 119,750
2022-02-10 $41.56 $42.37 $41.56 $41.68 $40.48 53,006
2022-02-09 $41.86 $42.12 $41.79 $42.12 $40.91 58,229
2022-02-08 $40.95 $41.29 $40.83 $41.11 $39.93 76,640
2022-02-07 $40.98 $41.25 $40.93 $41.06 $39.88 36,479
2022-02-04 $40.80 $41.15 $40.69 $40.97 $39.79 42,348
2022-02-03 $41.28 $41.36 $40.97 $40.97 $39.79 87,190
2022-02-02 $41.95 $41.95 $41.58 $41.82 $40.62 85,504
2022-02-01 $41.47 $41.57 $41.14 $41.54 $40.34 61,031
2022-01-31 $40.44 $41.31 $40.44 $41.17 $39.98 43,678
2022-01-28 $39.91 $40.30 $39.69 $40.30 $39.14 45,899
2022-01-27 $40.29 $40.53 $40.11 $40.19 $39.03 94,794
2022-01-26 $40.92 $41.18 $40.21 $40.45 $39.28 316,634
2022-01-25 $40.29 $40.84 $39.99 $40.46 $39.29 171,413
2022-01-24 $40.35 $40.70 $39.58 $40.62 $39.45 176,274
2022-01-21 $41.77 $41.86 $41.39 $41.40 $40.21 42,652
2022-01-20 $42.81 $42.84 $42.20 $42.27 $41.05 197,241
2022-01-19 $42.58 $42.81 $42.35 $42.47 $41.25 72,680
2022-01-18 $42.24 $42.28 $42.02 $42.08 $40.87 61,390
2022-01-14 $42.58 $42.74 $42.35 $42.59 $41.36 42,784
2022-01-13 $43.47 $43.47 $42.89 $42.89 $41.65 112,554
2022-01-12 $43.38 $43.56 $43.25 $43.41 $42.16 107,487
2022-01-11 $42.30 $42.81 $42.22 $42.74 $41.51 1,107,647
2022-01-10 $42.17 $42.36 $41.86 $42.36 $41.14 115,010
2022-01-07 $42.73 $42.90 $42.58 $42.89 $41.65 29,182
2022-01-06 $42.84 $42.97 $42.65 $42.81 $41.58 235,859
2022-01-05 $43.62 $43.75 $43.11 $43.21 $41.97 48,280
2022-01-04 $43.69 $43.74 $43.47 $43.65 $42.39 59,453
2022-01-03 $43.77 $43.77 $43.40 $43.58 $42.32 65,731
2021-12-31 $43.49 $43.74 $43.49 $43.57 $42.31 13,887
2021-12-30 $43.68 $43.68 $43.52 $43.57 $42.31 36,529
2021-12-29 $43.46 $43.59 $43.37 $43.52 $42.27 37,037
2021-12-28 $43.57 $43.62 $43.44 $43.48 $42.23 53,612
2021-12-27 $43.12 $43.57 $43.12 $43.53 $42.28 20,566
2021-12-23 $42.79 $43.10 $42.73 $43.04 $41.80 54,675
2021-12-22 $42.37 $42.81 $42.28 $42.78 $41.55 35,587
2021-12-21 $41.97 $42.31 $41.89 $42.24 $41.02 50,915
2021-12-20 $41.47 $41.61 $41.34 $41.59 $40.39 44,971
2021-12-17 $42.08 $42.23 $41.74 $41.74 $40.54 25,888
2021-12-16 $42.77 $42.81 $42.27 $42.46 $41.23 92,702
2021-12-15 $41.95 $42.43 $41.72 $42.43 $41.21 24,958
2021-12-14 $42.00 $42.07 $41.70 $41.84 $40.63 17,554
2021-12-13 $42.58 $42.58 $42.18 $42.18 $40.96 18,425
2021-12-10 $42.53 $42.56 $42.39 $42.52 $41.30 20,718
2021-12-09 $42.67 $42.67 $42.52 $42.58 $41.35 30,485
2021-12-08 $42.96 $43.00 $42.77 $42.94 $41.70 46,011
2021-12-07 $42.44 $42.80 $42.44 $42.80 $41.56 54,065
2021-12-06 $41.40 $41.48 $41.26 $41.45 $40.25 21,697
2021-12-03 $41.80 $41.80 $41.04 $41.27 $40.08 20,418
2021-12-02 $41.50 $41.90 $41.50 $41.74 $40.53 42,157
2021-12-01 $41.90 $42.22 $41.22 $41.22 $40.03 59,533
2021-11-30 $41.61 $41.80 $41.01 $41.34 $40.15 32,093
2021-11-29 $41.55 $41.67 $41.39 $41.63 $40.43 29,727
2021-11-26 $41.25 $41.25 $40.82 $40.85 $39.67 23,468
2021-11-24 $41.83 $42.09 $41.81 $42.07 $40.86 21,979
2021-11-23 $42.41 $42.47 $42.15 $42.34 $41.12 18,238
2021-11-22 $42.85 $43.03 $42.66 $42.66 $41.43 29,522
2021-11-19 $43.11 $43.14 $42.93 $42.93 $41.69 15,694
2021-11-18 $43.03 $43.11 $42.92 $43.07 $41.83 53,102
2021-11-17 $43.14 $43.18 $43.00 $43.06 $41.82 61,057
2021-11-16 $43.01 $43.08 $42.80 $42.88 $41.64 293,667
2021-11-15 $43.35 $43.35 $43.10 $43.10 $41.85 43,651
2021-11-12 $43.15 $43.26 $42.95 $43.22 $41.97 35,376
2021-11-11 $42.92 $43.08 $42.89 $42.89 $41.65 36,503
2021-11-10 $42.78 $42.82 $42.31 $42.38 $41.16 31,950
2021-11-09 $43.33 $43.33 $42.94 $43.09 $41.85 30,317
2021-11-08 $43.06 $43.21 $42.99 $43.14 $41.90 18,570
2021-11-05 $42.83 $42.83 $42.62 $42.83 $41.59 61,145
2021-11-04 $42.80 $42.81 $42.62 $42.78 $41.55 30,712
2021-11-03 $42.40 $42.81 $42.28 $42.75 $41.51 34,059
2021-11-02 $42.19 $42.25 $42.09 $42.09 $40.88 42,480
2021-11-01 $42.21 $42.38 $42.21 $42.38 $41.16 28,682
2021-10-29 $41.90 $42.05 $41.74 $42.05 $40.84 21,119
2021-10-28 $42.11 $42.40 $42.05 $42.34 $41.12 19,479
2021-10-27 $41.99 $42.10 $41.88 $41.88 $40.67 27,856
2021-10-26 $42.40 $42.40 $42.04 $42.20 $40.98 37,498
2021-10-25 $41.97 $42.24 $41.95 $42.19 $40.97 18,442
2021-10-22 $41.89 $42.08 $41.77 $41.94 $40.73 38,237
2021-10-21 $41.62 $41.73 $41.57 $41.71 $40.51 25,748
2021-10-20 $41.80 $41.80 $41.64 $41.76 $40.55 18,123
2021-10-19 $41.66 $41.84 $41.66 $41.83 $40.62 37,508
2021-10-18 $41.31 $41.53 $41.20 $41.49 $40.29 38,586
2021-10-15 $41.35 $41.52 $41.33 $41.52 $40.32 27,373
2021-10-14 $41.13 $41.18 $41.04 $41.11 $39.92 27,015
2021-10-13 $40.41 $40.74 $40.41 $40.74 $39.56 20,298
2021-10-12 $40.22 $40.28 $40.16 $40.19 $39.03 8,587
2021-10-11 $40.33 $40.51 $40.22 $40.22 $39.06 17,258
2021-10-08 $40.48 $40.64 $40.33 $40.42 $39.26 20,228
2021-10-07 $40.33 $40.59 $40.33 $40.44 $39.27 30,648
2021-10-06 $39.63 $39.98 $39.50 $39.96 $38.81 27,694
2021-10-05 $40.11 $40.34 $40.06 $40.21 $39.05 26,034
2021-10-04 $40.36 $40.45 $39.92 $40.11 $38.95 29,637
2021-10-01 $40.58 $40.67 $40.10 $40.63 $39.46 61,758
2021-09-30 $40.67 $40.80 $40.46 $40.46 $39.29 21,536
2021-09-29 $40.85 $40.85 $40.47 $40.53 $39.36 21,434
2021-09-28 $41.11 $41.11 $40.63 $40.74 $39.56 46,832
2021-09-27 $42.01 $42.03 $41.86 $41.98 $40.77 16,750
2021-09-24 $42.39 $42.52 $42.35 $42.35 $41.13 18,983
2021-09-23 $43.09 $43.27 $43.07 $43.13 $41.65 32,343
2021-09-22 $42.77 $43.03 $42.71 $42.83 $41.36 20,742
2021-09-21 $42.57 $42.74 $42.50 $42.60 $41.14 17,637
2021-09-20 $42.12 $42.23 $41.77 $42.13 $40.68 46,423
2021-09-17 $43.09 $43.20 $42.76 $42.79 $41.32 21,766
2021-09-16 $43.27 $43.36 $43.11 $43.30 $41.81 19,859
2021-09-15 $43.47 $43.58 $43.35 $43.54 $42.05 29,222
2021-09-14 $43.59 $43.61 $43.37 $43.37 $41.88 27,074
2021-09-13 $43.63 $43.66 $43.38 $43.46 $41.97 15,678
2021-09-10 $43.72 $43.73 $43.32 $43.32 $41.83 20,742
2021-09-09 $43.51 $43.54 $43.28 $43.37 $41.88 27,680
2021-09-08 $43.56 $43.63 $43.37 $43.47 $41.98 22,956
2021-09-07 $43.88 $43.91 $43.76 $43.80 $42.29 26,023
2021-09-03 $43.78 $44.04 $43.70 $43.87 $42.36 23,650
2021-09-02 $43.68 $43.73 $43.58 $43.62 $42.12 45,771
2021-09-01 $43.39 $43.65 $43.39 $43.53 $42.04 35,496
2021-08-31 $43.25 $43.25 $43.05 $43.13 $41.65 14,382
2021-08-30 $42.98 $43.02 $42.88 $42.94 $41.47 15,736
2021-08-27 $42.53 $42.92 $42.52 $42.84 $41.37 20,328
2021-08-26 $42.54 $42.54 $42.39 $42.44 $40.98 13,741
2021-08-25 $42.56 $42.70 $42.50 $42.68 $41.21 32,470
2021-08-24 $42.50 $42.63 $42.49 $42.61 $41.15 155,441
2021-08-23 $42.29 $42.57 $42.28 $42.52 $41.06 16,429
2021-08-20 $41.81 $42.05 $41.72 $42.05 $40.61 62,627
2021-08-19 $41.64 $41.98 $41.64 $41.87 $40.43 17,386
2021-08-18 $42.36 $42.50 $42.21 $42.24 $40.79 26,106
2021-08-17 $42.38 $42.47 $42.15 $42.34 $40.89 18,005
2021-08-16 $42.63 $42.76 $42.52 $42.76 $41.29 26,312
2021-08-13 $42.64 $42.84 $42.64 $42.84 $41.37 21,555
2021-08-12 $42.64 $42.69 $42.47 $42.67 $41.21 50,625
2021-08-11 $42.75 $42.79 $42.66 $42.79 $41.32 19,738
2021-08-10 $42.69 $42.78 $42.60 $42.65 $41.19 68,386
2021-08-09 $42.78 $42.78 $42.63 $42.65 $41.18 61,893
2021-08-06 $42.71 $42.81 $42.63 $42.67 $41.20 18,993
2021-08-05 $43.20 $43.25 $43.13 $43.17 $41.68 42,920
2021-08-04 $42.98 $43.07 $42.90 $43.00 $41.52 33,680
2021-08-03 $42.69 $42.84 $42.59 $42.78 $41.31 22,492
2021-08-02 $42.55 $42.68 $42.48 $42.50 $41.04 33,672
2021-07-30 $42.48 $42.48 $42.33 $42.36 $40.91 12,816
2021-07-29 $42.41 $42.53 $42.41 $42.45 $40.99 12,685
2021-07-28 $41.72 $42.14 $41.72 $42.07 $40.63 32,045
2021-07-27 $41.77 $41.77 $41.51 $41.67 $40.24 17,143
2021-07-26 $41.98 $42.00 $41.92 $41.98 $40.54 16,073
2021-07-23 $42.04 $42.16 $41.96 $42.12 $40.67 22,669
2021-07-22 $41.87 $41.87 $41.75 $41.85 $40.42 16,526
2021-07-21 $41.59 $41.86 $41.54 $41.83 $40.40 28,313
2021-07-20 $41.13 $41.52 $41.04 $41.41 $39.99 55,711
2021-07-19 $41.23 $41.26 $41.05 $41.17 $39.76 25,743
2021-07-16 $42.00 $42.01 $41.71 $41.75 $40.31 28,591
2021-07-15 $42.09 $42.11 $41.89 $41.99 $40.55 95,450
2021-07-14 $42.20 $42.22 $42.06 $42.11 $40.66 17,399
2021-07-13 $41.99 $42.10 $41.87 $41.91 $40.47 26,624
2021-07-12 $42.00 $42.09 $41.92 $42.06 $40.61 15,674
2021-07-09 $41.60 $41.93 $41.60 $41.89 $40.46 19,477
2021-07-08 $41.25 $41.40 $41.12 $41.30 $39.88 25,209
2021-07-07 $41.84 $41.91 $41.65 $41.84 $40.41 20,731
2021-07-06 $41.73 $41.73 $41.38 $41.55 $40.13 42,878
2021-07-02 $41.65 $41.82 $41.59 $41.77 $40.33 100,962
2021-07-01 $41.66 $41.69 $41.48 $41.69 $40.26 77,382
2021-06-30 $41.69 $41.84 $41.56 $41.68 $40.25 19,043
2021-06-29 $41.94 $41.96 $41.81 $41.93 $40.49 32,894
2021-06-28 $41.96 $42.00 $41.88 $41.95 $40.51 18,908
2021-06-25 $42.04 $42.05 $41.90 $41.97 $40.53 21,927
2021-06-24 $41.87 $41.92 $41.78 $41.86 $40.43 22,021
2021-06-23 $41.88 $41.91 $41.66 $41.68 $40.06 27,219
2021-06-22 $41.62 $41.82 $41.54 $41.78 $40.15 40,538
2021-06-21 $41.47 $41.86 $41.36 $41.84 $40.21 61,957
2021-06-18 $41.65 $41.65 $41.43 $41.46 $39.85 86,407
2021-06-17 $42.04 $42.12 $41.94 $42.00 $40.37 27,023
2021-06-16 $42.68 $42.80 $42.23 $42.33 $40.69 38,721
2021-06-15 $42.76 $42.79 $42.62 $42.66 $41.00 76,292
2021-06-14 $42.55 $42.65 $42.51 $42.62 $40.96 31,287
2021-06-11 $42.47 $42.54 $42.42 $42.50 $40.85 48,669
2021-06-10 $42.45 $42.58 $42.38 $42.44 $40.79 20,660
2021-06-09 $84.42 $84.42 $84.13 $84.13 $40.43 31,220
2021-06-08 $84.61 $84.61 $84.24 $84.27 $40.50 9,286
2021-06-07 $84.28 $84.47 $84.17 $84.40 $40.56 22,848
2021-06-04 $83.97 $84.27 $83.97 $84.21 $40.47 20,008
2021-06-03 $83.40 $83.54 $83.18 $83.40 $40.08 30,366
2021-06-02 $83.71 $83.93 $83.68 $83.79 $40.26 36,208
2021-06-01 $84.31 $84.31 $83.69 $83.70 $40.22 97,616
2021-05-28 $82.93 $83.36 $82.93 $83.15 $39.95 27,292
2021-05-27 $82.79 $82.90 $82.68 $82.82 $39.80 42,792
2021-05-26 $82.51 $82.63 $82.43 $82.54 $39.67 17,448
2021-05-25 $82.50 $82.58 $82.31 $82.37 $39.58 20,172
2021-05-24 $81.86 $82.16 $81.86 $82.02 $39.42 13,774
2021-05-21 $81.59 $81.69 $81.21 $81.34 $39.09 19,838
2021-05-20 $80.96 $81.61 $80.96 $81.58 $39.20 29,666
2021-05-19 $79.87 $80.73 $79.87 $80.44 $38.65 17,404
2021-05-18 $81.19 $81.23 $80.93 $80.93 $38.89 11,320
2021-05-17 $79.99 $80.23 $79.88 $80.19 $38.54 19,986
2021-05-14 $80.33 $80.57 $80.04 $80.57 $38.72 41,386
2021-05-13 $79.34 $79.59 $79.02 $79.41 $38.16 19,784
2021-05-12 $79.68 $79.84 $78.68 $78.73 $37.83 61,398
2021-05-11 $79.90 $80.59 $79.90 $80.54 $38.70 120,622
2021-05-10 $82.38 $82.38 $81.49 $81.57 $39.20 66,526
2021-05-07 $81.91 $82.48 $81.91 $82.38 $39.59 23,568
2021-05-06 $80.77 $81.22 $80.59 $81.22 $39.03 16,984
2021-05-05 $80.86 $81.10 $80.63 $80.91 $38.88 30,000
2021-05-04 $80.24 $80.24 $79.60 $80.01 $38.45 21,634
2021-05-03 $80.93 $81.17 $80.84 $81.03 $38.94 29,970
2021-04-30 $80.90 $81.12 $80.22 $80.35 $38.61 26,354
2021-04-29 $81.52 $81.52 $80.98 $81.34 $39.09 24,898
2021-04-28 $80.93 $81.34 $80.92 $81.16 $39.00 16,268
2021-04-27 $81.13 $81.29 $81.07 $81.20 $39.02 20,476
2021-04-26 $81.25 $81.41 $81.08 $81.28 $39.06 19,966
2021-04-23 $80.86 $81.25 $80.86 $81.17 $39.01 11,898
2021-04-22 $80.90 $80.90 $80.26 $80.40 $38.64 27,672
2021-04-21 $79.78 $80.58 $79.76 $80.54 $38.70 16,592
2021-04-20 $80.30 $80.30 $79.64 $79.88 $38.39 19,430
2021-04-19 $81.07 $81.07 $80.63 $80.80 $38.83 31,726
2021-04-16 $80.82 $81.14 $80.82 $81.07 $38.96 46,820
2021-04-15 $80.40 $80.60 $80.36 $80.48 $38.67 19,924
2021-04-14 $80.07 $80.08 $79.67 $79.77 $38.33 25,514
2021-04-13 $79.53 $79.74 $79.44 $79.65 $38.27 19,802
2021-04-12 $79.25 $79.25 $79.08 $79.16 $38.04 23,914
2021-04-09 $79.60 $79.92 $79.60 $79.92 $38.40 15,954
2021-04-08 $79.69 $79.99 $79.68 $79.83 $38.36 38,586
2021-04-07 $78.79 $78.93 $78.71 $78.87 $37.90 58,844
2021-04-06 $78.93 $79.26 $78.93 $79.07 $38.00 39,962
2021-04-05 $79.49 $79.60 $79.36 $79.54 $38.22 39,806
2021-04-01 $78.48 $78.90 $78.46 $78.90 $37.92 63,968
2021-03-31 $77.44 $77.83 $77.44 $77.63 $37.30 51,302
2021-03-30 $77.27 $77.42 $77.08 $77.22 $37.11 23,094
2021-03-29 $77.57 $77.70 $77.36 $77.53 $37.26 24,356
2021-03-26 $76.89 $77.82 $76.89 $77.82 $37.39 51,032
2021-03-25 $75.91 $76.35 $75.78 $76.33 $36.68 35,474
2021-03-24 $76.83 $76.93 $76.35 $76.38 $36.55 55,000
2021-03-23 $77.12 $77.30 $76.64 $76.66 $36.69 30,106
2021-03-22 $77.53 $78.00 $77.53 $77.75 $37.21 40,648
2021-03-19 $77.26 $77.59 $77.00 $77.49 $37.08 20,606
2021-03-18 $77.54 $77.84 $77.20 $77.20 $36.95 24,936
2021-03-17 $77.59 $78.34 $77.42 $78.22 $37.43 21,106
2021-03-16 $77.94 $78.22 $77.94 $78.13 $37.39 31,762
2021-03-15 $77.21 $77.74 $77.16 $77.74 $37.20 25,426
2021-03-12 $77.00 $77.40 $76.92 $77.33 $37.01 43,502
2021-03-11 $77.46 $77.77 $77.43 $77.65 $37.16 23,126
2021-03-10 $76.77 $76.77 $76.17 $76.45 $36.59 26,274
2021-03-09 $76.36 $76.75 $76.24 $76.31 $36.52 212,314
2021-03-08 $75.72 $75.96 $75.25 $75.25 $36.01 43,246
2021-03-05 $75.81 $76.34 $75.32 $76.26 $36.50 27,636
2021-03-04 $77.17 $77.23 $75.52 $75.94 $36.34 25,502
2021-03-03 $78.17 $78.17 $77.61 $77.61 $37.14 110,686
2021-03-02 $78.44 $78.69 $78.23 $78.32 $37.48 34,012
2021-03-01 $78.02 $78.62 $78.02 $78.52 $37.58 34,240
2021-02-26 $77.82 $77.82 $77.03 $77.03 $36.86 37,348
2021-02-25 $79.56 $79.72 $77.99 $78.22 $37.43 41,350
2021-02-24 $78.74 $79.61 $78.59 $79.55 $38.07 27,418
2021-02-23 $79.30 $79.89 $78.74 $79.71 $38.15 44,976
2021-02-22 $79.87 $80.15 $79.67 $79.67 $38.13 22,932
2021-02-19 $80.50 $80.73 $80.29 $80.35 $38.45 18,852
2021-02-18 $80.06 $80.38 $79.78 $80.30 $38.43 26,034
2021-02-17 $80.41 $80.49 $80.12 $80.42 $38.49 38,874
2021-02-16 $81.10 $81.15 $80.84 $80.95 $38.74 38,832
2021-02-12 $80.00 $80.67 $80.00 $80.52 $38.53 19,076
2021-02-11 $79.79 $79.98 $79.61 $79.98 $38.27 41,332
2021-02-10 $79.51 $79.51 $78.80 $79.04 $37.83 34,212
2021-02-09 $79.13 $79.50 $79.13 $79.34 $37.97 50,168
2021-02-08 $78.86 $79.10 $78.80 $79.02 $37.82 34,580
2021-02-05 $78.40 $78.55 $78.22 $78.43 $37.53 56,232
2021-02-04 $78.25 $78.44 $78.05 $78.43 $37.54 33,086
2021-02-03 $79.08 $79.08 $78.51 $78.71 $37.67 70,226
2021-02-02 $78.47 $78.91 $78.38 $78.91 $37.77 28,310
2021-02-01 $77.68 $77.91 $77.35 $77.88 $37.27 27,566
2021-01-29 $77.04 $77.10 $76.00 $76.21 $36.47 48,202
2021-01-28 $77.90 $78.72 $77.90 $78.41 $37.52 45,156
2021-01-27 $78.36 $78.57 $77.77 $77.83 $37.25 33,764
2021-01-26 $80.15 $80.15 $79.79 $79.92 $38.25 25,440
2021-01-25 $80.02 $80.23 $79.44 $80.23 $38.40 32,624
2021-01-22 $79.66 $79.98 $79.60 $79.92 $38.25 46,466
2021-01-21 $80.37 $80.39 $79.95 $80.38 $38.47 30,904
2021-01-20 $79.66 $79.89 $79.51 $79.89 $38.23 31,312
2021-01-19 $79.29 $79.29 $78.94 $79.15 $37.88 46,998
2021-01-15 $78.64 $78.73 $78.27 $78.56 $37.60 30,002
2021-01-14 $79.17 $79.68 $78.96 $79.39 $37.99 26,314
2021-01-13 $78.87 $79.00 $78.67 $78.83 $37.73 35,564
2021-01-12 $78.29 $78.68 $78.20 $78.68 $37.65 49,194
2021-01-11 $78.23 $78.71 $78.23 $78.51 $37.57 47,822
2021-01-08 $79.13 $79.15 $78.54 $79.15 $37.88 48,248
2021-01-07 $77.75 $78.21 $77.61 $78.17 $37.41 697,922
2021-01-06 $77.31 $78.13 $77.31 $77.64 $37.16 86,864
2021-01-05 $77.20 $77.93 $77.00 $77.77 $37.22 37,872
2021-01-04 $77.79 $77.86 $76.75 $76.98 $36.84 38,338
2020-12-31 $76.48 $76.48 $76.09 $76.13 $36.43 57,962
2020-12-30 $76.83 $76.95 $76.64 $76.64 $36.68 34,388
2020-12-29 $76.30 $76.36 $76.13 $76.17 $36.45 16,804
2020-12-28 $75.58 $75.65 $75.41 $75.44 $36.10 24,036
2020-12-24 $75.00 $75.08 $74.86 $74.95 $35.87 25,876
2020-12-23 $74.80 $74.89 $74.69 $74.86 $35.83 17,624
2020-12-22 $74.42 $74.42 $74.14 $74.31 $35.56 68,924
2020-12-21 $73.68 $74.62 $73.65 $74.45 $35.63 47,432
2020-12-18 $75.57 $75.73 $75.54 $75.73 $36.08 37,144
2020-12-17 $75.48 $75.62 $75.46 $75.47 $35.96 33,522
2020-12-16 $74.77 $75.07 $74.70 $74.94 $35.71 32,882
2020-12-15 $74.23 $74.69 $74.18 $74.60 $35.55 24,036
2020-12-14 $74.26 $74.40 $73.97 $73.97 $35.25 23,342
2020-12-11 $74.02 $74.21 $73.86 $74.18 $35.35 29,484
2020-12-10 $73.68 $74.28 $73.68 $74.22 $35.36 88,304
2020-12-09 $74.40 $74.40 $73.75 $74.10 $35.31 33,594
2020-12-08 $73.63 $74.03 $73.63 $73.97 $35.24 17,952
2020-12-07 $73.64 $73.79 $73.51 $73.59 $35.06 40,744
2020-12-04 $73.26 $73.53 $73.26 $73.47 $35.01 34,202
2020-12-03 $73.19 $73.33 $73.00 $73.00 $34.79 22,926
2020-12-02 $72.48 $72.73 $72.48 $72.64 $34.61 28,724
2020-12-01 $72.33 $72.64 $72.28 $72.60 $34.60 32,292
2020-11-30 $72.25 $72.25 $71.36 $71.36 $34.00 19,676
2020-11-27 $72.08 $72.29 $72.08 $72.27 $34.44 9,500
2020-11-25 $71.33 $71.69 $71.33 $71.62 $34.13 41,836
2020-11-24 $71.44 $71.60 $71.28 $71.56 $34.10 21,322
2020-11-23 $71.59 $71.59 $70.96 $71.05 $33.85 18,576
2020-11-20 $71.21 $71.39 $71.10 $71.28 $33.96 31,608
2020-11-19 $70.71 $71.17 $70.61 $71.01 $33.84 50,214
2020-11-18 $71.09 $71.21 $70.69 $70.69 $33.68 18,514
2020-11-17 $70.84 $71.17 $70.69 $71.01 $33.84 158,166
2020-11-16 $71.20 $71.22 $70.85 $71.05 $33.86 21,794
2020-11-13 $70.38 $70.67 $70.37 $70.66 $33.67 16,754
2020-11-12 $70.18 $70.30 $69.55 $69.62 $33.17 25,232
2020-11-11 $70.15 $70.42 $69.98 $70.17 $33.44 70,832
2020-11-10 $69.54 $69.72 $69.28 $69.32 $33.03 28,452
2020-11-09 $71.95 $71.95 $70.39 $70.39 $33.54 100,298
2020-11-06 $69.93 $70.15 $69.77 $69.98 $33.35 23,156
2020-11-05 $69.74 $69.91 $69.47 $69.69 $33.21 39,890
2020-11-04 $67.64 $68.58 $67.54 $68.13 $32.46 23,798
2020-11-03 $66.61 $67.10 $66.59 $66.96 $31.91 58,864
2020-11-02 $65.54 $65.61 $65.25 $65.61 $31.26 40,152
2020-10-30 $65.22 $65.22 $64.61 $64.87 $30.91 35,566
2020-10-29 $65.37 $65.78 $65.17 $65.70 $31.30 40,746
2020-10-28 $65.72 $65.76 $65.27 $65.27 $31.10 29,094
2020-10-27 $67.09 $67.09 $66.76 $66.79 $31.83 18,840
2020-10-26 $67.14 $67.26 $66.65 $66.88 $31.87 34,846
2020-10-23 $68.17 $68.17 $67.69 $68.14 $32.47 116,688
2020-10-22 $68.19 $68.25 $67.82 $67.99 $32.40 48,234
2020-10-21 $68.34 $68.57 $68.11 $68.11 $32.45 19,300
2020-10-20 $68.47 $68.63 $68.39 $68.39 $32.59 14,368
2020-10-19 $68.41 $68.53 $67.84 $67.84 $32.32 46,416
2020-10-16 $68.19 $68.47 $68.11 $68.18 $32.49 20,854
2020-10-15 $67.60 $68.27 $67.49 $68.07 $32.43 40,486
2020-10-14 $69.20 $69.29 $68.84 $68.95 $32.86 20,980
2020-10-13 $68.91 $69.13 $68.88 $68.94 $32.85 115,132
2020-10-12 $69.33 $69.73 $69.23 $69.57 $33.15 30,422
2020-10-09 $68.72 $69.00 $68.68 $68.94 $32.85 20,758
2020-10-08 $68.02 $68.37 $68.00 $68.34 $32.56 25,364
2020-10-07 $67.60 $67.77 $67.40 $67.66 $32.24 28,316
2020-10-06 $67.67 $67.79 $66.99 $67.11 $31.98 94,468
2020-10-05 $67.27 $67.79 $67.27 $67.77 $32.29 16,168
2020-10-02 $66.29 $66.96 $66.29 $66.83 $31.84 27,318
2020-10-01 $66.88 $67.18 $66.77 $67.17 $32.01 22,950
2020-09-30 $66.49 $66.86 $66.38 $66.65 $31.76 18,886
2020-09-29 $66.51 $66.70 $66.37 $66.53 $31.70 44,164
2020-09-28 $66.36 $66.36 $66.16 $66.24 $31.56 9,990
2020-09-25 $65.22 $65.80 $65.03 $65.80 $31.35 11,816
2020-09-24 $65.38 $66.02 $65.21 $65.71 $31.31 105,772
2020-09-23 $66.56 $66.56 $65.71 $65.72 $31.32 32,594
2020-09-22 $66.13 $66.18 $65.57 $66.18 $31.54 22,260
2020-09-21 $67.75 $67.75 $65.64 $66.50 $31.47 70,750
2020-09-18 $68.16 $68.16 $67.70 $67.80 $32.08 22,758
2020-09-17 $67.61 $68.07 $67.61 $68.07 $32.21 14,490
2020-09-16 $68.39 $68.49 $67.96 $68.04 $32.19 50,492
2020-09-15 $68.38 $68.38 $68.03 $68.11 $32.23 28,680
2020-09-14 $67.54 $67.54 $67.30 $67.44 $31.91 26,682
2020-09-11 $66.98 $66.98 $66.56 $66.80 $31.61 14,718
2020-09-10 $67.21 $67.22 $66.12 $66.12 $31.28 41,528
2020-09-09 $66.89 $67.42 $66.89 $67.25 $31.82 48,150
2020-09-08 $65.92 $66.54 $65.60 $65.96 $31.21 48,766
2020-09-04 $66.99 $67.02 $65.84 $66.77 $31.59 33,074
2020-09-03 $68.28 $68.28 $66.79 $66.96 $31.68 27,584
2020-09-02 $68.31 $68.58 $68.19 $68.58 $32.45 12,682
2020-09-01 $67.67 $67.81 $67.46 $67.64 $32.00 34,870
2020-08-31 $67.55 $67.59 $67.20 $67.21 $31.80 32,486
2020-08-28 $67.90 $67.96 $67.68 $67.96 $32.15 31,484
2020-08-27 $68.60 $68.60 $67.78 $67.86 $32.11 18,838
2020-08-26 $67.83 $68.28 $67.82 $68.20 $32.27 14,172
2020-08-25 $67.99 $67.99 $67.46 $67.81 $32.08 26,476
2020-08-24 $68.32 $68.32 $67.82 $67.96 $32.16 53,788
2020-08-21 $66.79 $67.25 $66.79 $67.25 $31.82 29,142
2020-08-20 $66.88 $67.44 $66.86 $67.41 $31.89 16,900
2020-08-19 $68.21 $68.21 $67.50 $67.55 $31.96 34,568
2020-08-18 $68.14 $68.14 $67.77 $68.03 $32.19 22,342
2020-08-17 $67.60 $67.84 $67.60 $67.82 $32.09 27,126
2020-08-14 $67.03 $67.22 $66.97 $67.08 $31.74 39,418
2020-08-13 $67.59 $67.68 $67.23 $67.34 $31.86 180,006
2020-08-12 $67.28 $67.75 $67.12 $67.48 $31.93 342,988
2020-08-11 $67.07 $67.24 $66.44 $66.44 $31.44 75,960
2020-08-10 $66.16 $66.28 $65.96 $66.26 $31.35 24,680
2020-08-07 $65.96 $66.19 $65.89 $66.19 $31.32 130,198
2020-08-06 $66.44 $66.59 $66.24 $66.59 $31.51 23,820
2020-08-05 $66.71 $66.96 $66.58 $66.58 $31.50 10,738
2020-08-04 $65.68 $66.07 $65.61 $66.07 $31.26 36,454
2020-08-03 $65.73 $66.17 $65.73 $66.06 $31.26 11,486
2020-07-31 $66.05 $66.05 $64.84 $65.32 $30.91 54,166
2020-07-30 $65.61 $66.35 $65.52 $66.34 $31.39 25,290
2020-07-29 $66.44 $66.81 $66.31 $66.68 $31.55 27,286
2020-07-28 $66.43 $66.54 $66.28 $66.28 $31.36 7,174
2020-07-27 $66.38 $66.62 $66.37 $66.56 $31.49 21,670
2020-07-24 $65.70 $65.87 $65.59 $65.71 $31.09 76,778
2020-07-23 $66.62 $66.98 $66.17 $66.17 $31.31 37,924
2020-07-22 $66.70 $66.75 $66.53 $66.75 $31.58 12,830
2020-07-21 $66.96 $67.06 $66.70 $66.70 $31.56 20,196
2020-07-20 $66.03 $66.36 $65.84 $66.33 $31.38 20,090
2020-07-17 $65.42 $65.69 $65.42 $65.65 $31.06 20,168
2020-07-16 $65.19 $65.44 $65.16 $65.44 $30.96 18,460
2020-07-15 $66.27 $66.31 $65.69 $65.83 $31.15 23,800
2020-07-14 $64.48 $65.37 $64.48 $65.36 $30.92 37,474
2020-07-13 $65.45 $65.80 $64.61 $64.68 $30.60 27,038
2020-07-10 $65.00 $65.29 $64.85 $65.29 $30.89 9,888
2020-07-09 $65.51 $65.51 $64.53 $64.91 $30.71 62,800
2020-07-08 $65.04 $65.41 $64.95 $65.41 $30.95 53,600
2020-07-07 $64.96 $65.34 $64.79 $64.79 $30.65 19,644
2020-07-06 $65.09 $65.40 $65.09 $65.35 $30.92 64,794
2020-07-02 $64.23 $64.52 $64.08 $64.08 $30.32 8,962
2020-07-01 $63.05 $63.58 $63.05 $63.53 $30.06 77,590
2020-06-30 $62.72 $63.11 $62.61 $63.08 $29.85 33,750
2020-06-29 $62.76 $63.24 $62.75 $63.12 $29.87 28,882
2020-06-26 $63.54 $63.54 $62.87 $62.94 $29.78 72,566
2020-06-25 $62.76 $63.56 $62.76 $63.56 $30.07 5,974
2020-06-24 $63.54 $63.64 $62.70 $62.70 $29.67 18,494
2020-06-23 $64.50 $64.61 $64.14 $64.14 $30.35 17,342
2020-06-22 $63.76 $64.21 $63.76 $64.19 $30.23 177,564
2020-06-19 $64.01 $64.01 $63.08 $63.19 $29.76 14,570
2020-06-18 $63.07 $63.33 $63.02 $63.15 $29.74 20,146
2020-06-17 $63.49 $63.67 $63.21 $63.26 $29.79 55,234
2020-06-16 $63.56 $63.61 $62.90 $62.91 $29.63 22,902
2020-06-15 $61.02 $62.52 $61.02 $62.28 $29.33 21,590
2020-06-12 $62.80 $62.82 $61.53 $62.42 $29.40 59,408
2020-06-11 $62.82 $62.85 $61.18 $61.21 $28.83 21,424
2020-06-10 $64.34 $64.72 $64.02 $64.30 $30.28 35,772
2020-06-09 $63.13 $63.79 $63.13 $63.68 $29.99 327,892
2020-06-08 $63.97 $64.31 $63.67 $64.31 $30.29 21,272
2020-06-05 $64.40 $64.67 $64.20 $64.25 $30.26 29,392
2020-06-04 $63.54 $63.81 $63.33 $63.37 $29.84 51,026
2020-06-03 $63.31 $64.04 $63.31 $63.96 $30.12 124,648
2020-06-02 $62.86 $63.04 $62.77 $63.04 $29.69 24,868
2020-06-01 $62.08 $62.82 $62.01 $62.80 $29.57 17,934
2020-05-29 $61.22 $61.38 $60.67 $61.37 $28.90 22,370
2020-05-28 $61.18 $61.66 $61.06 $61.07 $28.76 20,504
2020-05-27 $60.15 $60.59 $60.03 $60.53 $28.51 11,162
2020-05-26 $61.00 $61.12 $60.66 $60.67 $28.57 10,806
2020-05-22 $59.02 $59.46 $59.02 $59.45 $28.00 7,366
2020-05-21 $60.04 $60.06 $59.50 $59.64 $28.09 15,468
2020-05-20 $60.02 $60.40 $60.02 $60.17 $28.34 22,632
2020-05-19 $59.03 $59.35 $58.76 $58.82 $27.70 48,912
2020-05-18 $58.70 $59.54 $58.70 $59.34 $27.95 33,566
2020-05-15 $57.27 $57.61 $57.24 $57.45 $27.06 9,248
2020-05-14 $56.88 $57.66 $56.73 $57.64 $27.14 13,094
2020-05-13 $58.56 $58.56 $57.55 $57.83 $27.23 86,956
2020-05-12 $58.60 $58.77 $57.95 $58.00 $27.31 15,646
2020-05-11 $58.04 $58.50 $58.04 $58.48 $27.54 13,178
2020-05-08 $58.19 $58.41 $58.11 $58.37 $27.49 40,988
2020-05-07 $57.55 $57.84 $57.25 $57.54 $27.10 60,778
2020-05-06 $56.77 $56.90 $56.59 $56.59 $26.65 96,334
2020-05-05 $57.37 $57.40 $56.98 $57.09 $26.89 6,224
2020-05-04 $56.43 $56.84 $56.30 $56.84 $26.77 7,926
2020-05-01 $57.09 $57.11 $56.47 $56.61 $26.66 59,972
2020-04-30 $58.74 $58.78 $58.02 $58.12 $27.37 19,592
2020-04-29 $59.09 $59.50 $59.09 $59.26 $27.91 18,098
2020-04-28 $58.64 $58.64 $58.08 $58.08 $27.35 31,688
2020-04-27 $57.26 $57.69 $57.24 $57.62 $27.14 84,516
2020-04-24 $56.26 $56.86 $56.26 $56.74 $26.72 5,754
2020-04-23 $56.52 $57.03 $56.03 $56.20 $26.47 38,998
2020-04-22 $56.10 $56.51 $56.05 $56.22 $26.48 145,604
2020-04-21 $55.31 $55.58 $54.85 $55.14 $25.97 79,916
2020-04-20 $56.47 $57.11 $56.32 $56.32 $26.52 18,176
2020-04-17 $56.95 $57.27 $56.60 $57.18 $26.93 91,088
2020-04-16 $55.62 $55.90 $55.48 $55.86 $26.31 150,190
2020-04-15 $55.50 $55.71 $55.18 $55.32 $26.05 88,244
2020-04-14 $56.60 $56.95 $56.57 $56.85 $26.77 24,134
2020-04-13 $56.00 $56.00 $55.39 $55.79 $26.27 20,916
2020-04-09 $56.24 $56.61 $55.84 $56.29 $26.51 17,604
2020-04-08 $54.68 $55.43 $54.46 $55.20 $26.00 25,354
2020-04-07 $55.58 $55.58 $54.18 $54.18 $25.52 59,830
2020-04-06 $53.07 $54.19 $53.07 $54.19 $25.52 22,470
2020-04-03 $51.92 $52.03 $51.14 $51.44 $24.22 31,560
2020-04-02 $51.30 $52.49 $51.30 $52.09 $24.53 57,800
2020-04-01 $51.61 $52.26 $51.01 $51.16 $24.09 40,108
2020-03-31 $52.70 $53.37 $52.49 $52.86 $24.89 88,630
2020-03-30 $52.07 $53.04 $51.86 $53.04 $24.98 31,324
2020-03-27 $51.16 $52.49 $50.80 $51.64 $24.32 123,924
2020-03-26 $51.67 $53.64 $51.67 $53.50 $25.19 78,666
2020-03-25 $50.21 $51.71 $49.64 $51.04 $24.04 95,820
2020-03-24 $48.93 $49.53 $48.76 $49.44 $23.28 58,208
2020-03-23 $46.45 $46.93 $45.67 $46.16 $21.63 68,268
2020-03-20 $48.56 $49.09 $46.04 $46.60 $21.84 41,262
2020-03-19 $46.49 $48.79 $46.21 $47.72 $22.36 719,228
2020-03-18 $46.59 $47.69 $45.02 $46.45 $21.77 114,264
2020-03-17 $48.58 $50.21 $47.73 $49.87 $23.37 75,670
2020-03-16 $47.36 $49.63 $47.01 $47.97 $22.48 103,020
2020-03-13 $53.44 $55.78 $50.43 $55.78 $26.14 80,556
2020-03-12 $51.70 $51.74 $49.02 $49.94 $23.40 114,196
2020-03-11 $56.87 $56.87 $55.09 $55.47 $25.99 430,144
2020-03-10 $58.36 $58.49 $56.84 $58.48 $27.40 76,672
2020-03-09 $56.43 $57.57 $55.91 $56.17 $26.32 98,654
2020-03-06 $60.45 $60.83 $60.05 $60.66 $28.43 95,882
2020-03-05 $61.94 $62.16 $61.30 $61.50 $28.82 44,038
2020-03-04 $62.34 $63.09 $61.98 $63.08 $29.56 26,126
2020-03-03 $62.02 $62.81 $60.74 $61.13 $28.65 39,404
2020-03-02 $60.45 $61.35 $59.93 $61.35 $28.75 145,402
2020-02-28 $59.40 $60.35 $58.88 $60.35 $28.28 342,782
2020-02-27 $62.10 $62.43 $61.12 $61.12 $28.64 447,934
2020-02-26 $63.27 $63.76 $62.96 $63.05 $29.55 32,188
2020-02-25 $64.04 $64.04 $62.69 $62.80 $29.43 11,758
2020-02-24 $63.71 $64.04 $63.04 $63.61 $29.81 37,000
2020-02-21 $66.26 $66.58 $66.26 $66.33 $31.08 15,992
2020-02-20 $66.85 $66.92 $66.37 $66.62 $31.22 8,754
2020-02-19 $67.24 $67.35 $67.16 $67.22 $31.50 66,884
2020-02-18 $66.67 $66.84 $66.58 $66.69 $31.25 34,276
2020-02-14 $67.05 $67.23 $66.99 $67.19 $31.49 86,164
2020-02-13 $67.10 $67.22 $66.95 $67.09 $31.44 16,198
2020-02-12 $67.35 $67.42 $67.22 $67.36 $31.57 29,730
2020-02-11 $66.85 $67.06 $66.73 $67.03 $31.41 156,622
2020-02-10 $65.97 $66.27 $65.97 $66.27 $31.05 54,962
2020-02-07 $66.16 $66.16 $65.88 $65.92 $30.89 35,842
2020-02-06 $66.77 $66.84 $66.68 $66.70 $31.26 35,146
2020-02-05 $66.89 $66.89 $66.55 $66.77 $31.29 157,516
2020-02-04 $66.08 $66.33 $66.08 $66.12 $30.98 136,066
2020-02-03 $65.25 $65.28 $64.94 $64.94 $30.43 281,380
2020-01-31 $65.37 $65.37 $64.68 $64.81 $30.37 220,980
2020-01-30 $65.49 $65.94 $65.29 $65.94 $30.90 15,582
2020-01-29 $66.19 $66.30 $66.10 $66.14 $30.99 20,328
2020-01-28 $65.67 $66.02 $65.55 $65.91 $30.89 14,348
2020-01-27 $65.57 $65.79 $65.47 $65.48 $30.68 47,588
2020-01-24 $67.63 $67.63 $67.01 $67.14 $31.46 27,812
2020-01-23 $67.26 $67.54 $67.01 $67.44 $31.60 233,852
2020-01-22 $67.92 $68.07 $67.83 $67.87 $31.80 70,056
2020-01-21 $67.95 $67.95 $67.48 $67.48 $31.62 35,452
2020-01-17 $67.95 $68.06 $67.88 $68.06 $31.89 20,410
2020-01-16 $67.63 $67.78 $67.54 $67.69 $31.72 29,840
2020-01-15 $67.36 $67.52 $67.32 $67.37 $31.57 23,860
2020-01-14 $66.98 $67.29 $66.98 $67.15 $31.47 45,944
2020-01-13 $66.67 $66.98 $66.58 $66.98 $31.39 11,050
2020-01-10 $66.53 $66.58 $66.23 $66.30 $31.07 80,274
2020-01-09 $66.39 $66.39 $66.17 $66.24 $31.04 16,662
2020-01-08 $65.69 $66.17 $65.60 $65.95 $30.90 29,190
2020-01-07 $65.62 $65.62 $65.45 $65.53 $30.71 8,762
2020-01-06 $65.35 $65.63 $65.33 $65.63 $30.75 15,334
2020-01-03 $65.59 $65.93 $65.59 $65.60 $30.74 14,352
2020-01-02 $66.22 $66.28 $66.04 $66.21 $31.03 177,980
2019-12-31 $65.58 $65.79 $65.40 $65.79 $30.83 16,410
2019-12-30 $65.88 $65.88 $65.42 $65.42 $30.66 18,116
2019-12-27 $66.06 $66.06 $65.75 $65.85 $30.86 20,640
2019-12-26 $65.45 $65.64 $65.45 $65.64 $30.76 4,828
2019-12-24 $65.30 $65.30 $65.24 $65.25 $30.58 3,800
2019-12-23 $65.25 $65.31 $65.22 $65.31 $30.60 12,426
2019-12-20 $65.50 $65.61 $65.44 $65.52 $30.54 17,596
2019-12-19 $65.18 $65.27 $65.09 $65.27 $30.42 29,794
2019-12-18 $65.38 $65.38 $65.21 $65.32 $30.44 14,870
2019-12-17 $65.33 $65.53 $65.30 $65.45 $30.50 102,546
2019-12-16 $65.42 $65.50 $65.41 $65.42 $30.49 14,894
2019-12-13 $64.44 $64.64 $64.39 $64.54 $30.08 25,170
2019-12-12 $63.49 $64.09 $63.49 $64.07 $29.86 12,068
2019-12-11 $63.10 $63.51 $63.10 $63.51 $29.60 5,994
2019-12-10 $63.08 $63.15 $62.97 $63.01 $29.37 10,356
2019-12-09 $63.09 $63.17 $62.95 $62.97 $29.35 7,576
2019-12-06 $63.08 $63.11 $63.06 $63.11 $29.41 3,774
2019-12-05 $62.53 $62.58 $62.50 $62.54 $29.15 3,780
2019-12-04 $62.35 $62.55 $62.35 $62.54 $29.15 8,222
2019-12-03 $61.65 $61.92 $61.60 $61.90 $28.85 136,402
2019-12-02 $62.44 $62.48 $61.99 $62.17 $28.97 6,536
2019-11-29 $62.51 $62.51 $62.34 $62.38 $29.07 2,798
2019-11-27 $62.57 $62.83 $62.57 $62.81 $29.27 8,334
2019-11-26 $62.43 $62.49 $62.42 $62.49 $29.12 1,310
2019-11-25 $62.25 $62.45 $62.25 $62.45 $29.11 7,794
2019-11-22 $61.89 $61.89 $61.63 $61.72 $28.76 12,772
2019-11-21 $61.36 $61.51 $61.36 $61.51 $28.67 3,576
2019-11-20 $61.80 $61.83 $61.67 $61.76 $28.78 13,816
2019-11-19 $62.42 $62.42 $62.00 $62.05 $28.92 7,786
2019-11-18 $61.90 $62.06 $61.90 $62.01 $28.90 6,678
2019-11-15 $61.68 $61.97 $61.66 $61.90 $28.85 22,244
2019-11-14 $61.45 $61.55 $61.38 $61.55 $28.69 5,388
2019-11-13 $61.52 $61.60 $61.46 $61.51 $28.67 6,282
2019-11-12 $61.67 $61.78 $61.62 $61.64 $28.73 11,228
2019-11-11 $61.59 $61.84 $61.59 $61.77 $28.79 11,838
2019-11-08 $61.88 $61.99 $61.78 $61.99 $28.89 15,018
2019-11-07 $62.29 $62.33 $62.22 $62.22 $29.00 9,450
2019-11-06 $62.00 $62.13 $61.79 $62.05 $28.92 101,066
2019-11-05 $61.89 $61.94 $61.73 $61.92 $28.86 12,538
2019-11-04 $61.90 $62.03 $61.86 $61.92 $28.86 11,848
2019-11-01 $61.28 $61.46 $61.25 $61.46 $28.64 10,744
2019-10-31 $60.71 $60.78 $60.46 $60.63 $28.26 13,236
2019-10-30 $60.63 $61.01 $60.52 $60.99 $28.42 6,306
2019-10-29 $60.47 $60.62 $60.47 $60.55 $28.22 15,330
2019-10-28 $60.77 $60.92 $60.77 $60.85 $28.36 14,476
2019-10-25 $60.15 $60.34 $60.07 $60.34 $28.12 13,268
2019-10-24 $60.08 $60.26 $60.08 $60.21 $28.06 13,538
2019-10-23 $59.85 $60.03 $59.74 $60.03 $27.98 7,202
2019-10-22 $59.99 $60.13 $59.85 $59.87 $27.90 23,080
2019-10-21 $59.78 $60.03 $59.78 $60.03 $27.98 18,480
2019-10-18 $59.61 $59.66 $59.40 $59.60 $27.78 35,000
2019-10-17 $59.80 $59.80 $59.55 $59.62 $27.79 39,058
2019-10-16 $59.28 $59.46 $59.28 $59.42 $27.69 298,810
2019-10-15 $59.09 $59.53 $59.09 $59.46 $27.71 64,568
2019-10-14 $58.74 $58.75 $58.70 $58.70 $27.36 1,962
2019-10-11 $58.68 $59.02 $58.68 $58.88 $27.44 4,794
2019-10-10 $57.59 $58.04 $57.59 $57.96 $27.01 9,372
2019-10-09 $57.61 $57.78 $57.61 $57.71 $26.90 9,794
2019-10-08 $57.29 $57.43 $57.15 $57.15 $26.64 23,428
2019-10-07 $57.95 $57.98 $57.74 $57.79 $26.93 25,076
2019-10-04 $57.56 $57.91 $57.56 $57.91 $26.99 7,192
2019-10-03 $57.12 $57.33 $57.06 $57.28 $26.70 4,968
2019-10-02 $57.24 $57.24 $56.65 $56.80 $26.47 111,122
2019-10-01 $57.88 $57.95 $57.82 $57.89 $26.98 7,888
2019-09-30 $58.09 $58.28 $58.09 $58.22 $27.13 9,258
2019-09-27 $58.29 $58.29 $57.86 $57.96 $27.01 6,706
2019-09-26 $58.18 $58.18 $58.16 $58.16 $27.11 1,536
2019-09-25 $57.71 $57.98 $57.70 $57.98 $27.02 13,070
2019-09-24 $58.41 $58.50 $58.07 $58.10 $27.08 5,654
2019-09-23 $58.40 $58.66 $58.39 $58.65 $27.20 5,322
2019-09-20 $58.72 $58.73 $58.72 $58.73 $27.24 680
2019-09-19 $59.12 $59.19 $58.97 $58.97 $27.35 2,608
2019-09-18 $59.08 $59.08 $58.76 $59.01 $27.37 8,050
2019-09-17 $58.59 $59.00 $58.59 $59.00 $27.37 14,648
2019-09-16 $58.75 $58.80 $58.67 $58.67 $27.21 23,518
2019-09-13 $59.25 $59.38 $59.21 $59.24 $27.48 12,876
2019-09-12 $59.00 $59.11 $59.00 $59.08 $27.40 8,354
2019-09-11 $58.38 $58.63 $58.38 $58.63 $27.19 2,400
2019-09-10 $58.06 $58.25 $57.96 $58.17 $26.98 11,786
2019-09-09 $58.56 $58.56 $58.38 $58.45 $27.11 3,892
2019-09-06 $58.35 $58.54 $58.35 $58.43 $27.10 13,056
2019-09-05 $58.34 $58.35 $58.19 $58.22 $27.00 10,212
2019-09-04 $57.27 $57.49 $57.27 $57.49 $26.66 2,922
2019-09-03 $56.55 $56.67 $56.55 $56.66 $26.28 22,566
2019-08-30 $56.97 $56.97 $56.74 $56.90 $26.39 3,722
2019-08-29 $56.33 $56.58 $56.33 $56.51 $26.21 2,244
2019-08-28 $55.80 $56.05 $55.80 $56.02 $25.98 7,148
2019-08-27 $56.29 $56.29 $56.17 $56.17 $26.05 7,254
2019-08-26 $56.19 $56.21 $56.10 $56.17 $26.05 24,258
2019-08-23 $56.11 $56.11 $55.90 $55.90 $25.93 214,642
2019-08-22 $56.89 $56.89 $56.54 $56.67 $26.28 5,570
2019-08-21 $57.13 $57.13 $56.93 $57.00 $26.44 6,102
2019-08-20 $56.30 $56.39 $56.25 $56.27 $26.10 17,532
2019-08-19 $56.48 $56.48 $56.27 $56.29 $26.11 8,182
2019-08-16 $55.54 $55.95 $55.54 $55.93 $25.94 3,580
2019-08-15 $55.15 $55.33 $55.03 $55.22 $25.61 3,294
2019-08-14 $55.50 $55.50 $55.07 $55.07 $25.54 13,094
2019-08-13 $55.62 $56.50 $55.62 $56.42 $26.17 9,600
2019-08-12 $56.05 $56.17 $55.87 $55.87 $25.91 6,788
2019-08-09 $56.45 $56.56 $56.27 $56.45 $26.18 6,498
2019-08-08 $56.54 $56.97 $56.54 $56.80 $26.34 15,538
2019-08-07 $55.77 $56.25 $55.77 $56.25 $26.09 6,818
2019-08-06 $55.98 $56.09 $55.67 $55.97 $25.96 10,386
2019-08-05 $55.99 $56.01 $55.36 $55.37 $25.68 16,784
2019-08-02 $57.57 $57.57 $57.10 $57.26 $26.56 73,144
2019-08-01 $58.24 $58.60 $57.54 $57.57 $26.70 23,198
2019-07-31 $58.38 $58.38 $57.64 $57.77 $26.79 9,286
2019-07-30 $58.19 $58.25 $58.15 $58.15 $26.97 2,936
2019-07-29 $58.86 $58.86 $58.75 $58.80 $27.27 4,966
2019-07-26 $58.98 $58.98 $58.90 $58.90 $27.32 24,564
2019-07-25 $59.00 $59.00 $58.64 $58.64 $27.20 7,454
2019-07-24 $58.90 $58.95 $58.90 $58.95 $27.34 6,136
2019-07-23 $58.81 $58.83 $58.75 $58.78 $27.26 5,690
2019-07-22 $58.51 $58.59 $58.48 $58.50 $27.13 6,494
2019-07-19 $58.63 $58.63 $58.41 $58.41 $27.09 4,238
2019-07-18 $58.05 $58.52 $58.05 $58.48 $27.12 4,672
2019-07-17 $58.18 $58.18 $58.02 $58.02 $26.91 2,884
2019-07-16 $58.10 $58.10 $57.97 $57.98 $26.89 5,176
2019-07-15 $58.19 $58.26 $58.19 $58.19 $26.99 5,630
2019-07-12 $57.82 $57.94 $57.82 $57.87 $26.84 36,272
2019-07-11 $57.81 $57.92 $57.81 $57.92 $26.86 4,250
2019-07-10 $57.99 $57.99 $57.98 $57.99 $26.90 6,734
2019-07-09 $57.61 $57.73 $57.50 $57.73 $26.78 7,540
2019-07-08 $58.11 $58.17 $58.03 $58.10 $26.95 21,452
2019-07-05 $58.37 $58.44 $58.17 $58.30 $27.04 45,224
2019-07-03 $58.76 $58.91 $58.76 $58.87 $27.31 173,274
2019-07-02 $58.53 $58.53 $58.53 $58.53 $27.15 1,040
2019-07-01 $58.53 $58.53 $58.11 $58.22 $27.00 8,702
2019-06-28 $57.64 $57.65 $57.50 $57.53 $26.68 2,584
2019-06-27 $57.26 $57.26 $57.23 $57.24 $26.55 1,920
2019-06-26 $57.20 $57.20 $57.04 $57.04 $26.46 2,850
2019-06-25 $57.20 $57.20 $56.88 $56.88 $26.38 4,298
2019-06-24 $57.26 $57.34 $57.26 $57.32 $26.59 3,708
2019-06-21 $57.76 $57.83 $57.70 $57.76 $26.53 12,280
2019-06-20 $58.18 $58.19 $57.85 $58.08 $26.68 20,218
2019-06-19 $57.05 $57.23 $56.91 $57.23 $26.29 4,494
2019-06-18 $56.28 $56.78 $56.28 $56.76 $26.07 7,320
2019-06-17 $55.75 $55.81 $55.73 $55.81 $25.64 2,738
2019-06-14 $55.99 $55.99 $55.91 $55.93 $25.69 2,068
2019-06-13 $56.49 $56.49 $56.41 $56.45 $25.93 1,642
2019-06-12 $56.72 $56.72 $56.51 $56.51 $25.96 728
2019-06-11 $57.18 $57.18 $57.01 $57.04 $26.20 9,588
2019-06-10 $56.51 $56.60 $56.48 $56.49 $25.95 14,142
2019-06-07 $56.22 $56.22 $56.13 $56.15 $25.79 4,124
2019-06-06 $55.36 $55.41 $55.36 $55.41 $25.45 1,656
2019-06-05 $55.27 $55.27 $55.11 $55.14 $25.33 5,456
2019-06-04 $54.94 $55.16 $54.80 $55.16 $25.34 15,892
2019-06-03 $54.56 $54.81 $54.56 $54.75 $25.15 6,560
2019-05-31 $54.24 $54.46 $54.24 $54.41 $24.99 4,530
2019-05-30 $54.64 $54.64 $54.50 $54.60 $25.08 8,584
2019-05-29 $54.34 $54.45 $54.16 $54.41 $24.99 2,724
2019-05-28 $55.22 $55.22 $54.78 $54.81 $25.18 4,420
2019-05-24 $55.24 $55.24 $55.02 $55.14 $25.33 4,688
2019-05-23 $54.53 $54.66 $54.53 $54.65 $25.10 19,568
2019-05-22 $55.32 $55.46 $55.31 $55.38 $25.44 15,744
2019-05-21 $55.42 $55.44 $55.34 $55.44 $25.47 30,530
2019-05-20 $55.15 $55.26 $55.10 $55.16 $25.34 14,672
2019-05-17 $55.59 $55.89 $55.57 $55.57 $25.53 3,768
2019-05-16 $56.18 $56.29 $56.05 $56.05 $25.75 55,844
2019-05-15 $55.32 $56.00 $55.32 $55.77 $25.62 56,276
2019-05-14 $55.47 $55.75 $55.47 $55.69 $25.58 6,460
2019-05-13 $55.31 $55.31 $54.74 $54.87 $25.21 222,000
2019-05-10 $56.03 $56.80 $56.03 $56.74 $26.06 14,612
2019-05-09 $55.81 $56.33 $55.67 $56.27 $25.85 18,820
2019-05-08 $56.58 $56.76 $56.58 $56.58 $25.99 9,442
2019-05-07 $56.84 $56.84 $56.57 $56.76 $26.07 12,732
2019-05-06 $56.92 $57.66 $56.92 $57.51 $26.42 22,102
2019-05-03 $57.68 $58.04 $57.68 $58.04 $26.66 6,052
2019-05-02 $57.46 $57.46 $57.29 $57.30 $26.32 16,010
2019-05-01 $57.96 $58.09 $57.54 $57.54 $26.43 7,228
2019-04-30 $57.80 $57.99 $57.80 $57.98 $26.63 3,896
2019-04-29 $57.80 $57.94 $57.77 $57.88 $26.59 5,800
2019-04-26 $57.53 $57.72 $57.53 $57.68 $26.50 8,608
2019-04-25 $57.49 $57.57 $57.46 $57.52 $26.42 7,174
2019-04-24 $57.67 $57.80 $57.58 $57.60 $26.46 9,290
2019-04-23 $57.67 $57.92 $57.66 $57.90 $26.60 27,452
2019-04-22 $57.81 $57.93 $57.81 $57.93 $26.61 9,412
2019-04-18 $57.89 $58.03 $57.88 $57.97 $26.63 34,526
2019-04-17 $58.21 $58.21 $57.95 $58.06 $26.67 10,548
2019-04-16 $58.05 $58.11 $57.99 $58.01 $26.65 37,734
2019-04-15 $57.84 $57.86 $57.77 $57.81 $26.56 7,990
2019-04-12 $57.76 $57.76 $57.67 $57.75 $26.53 11,936
2019-04-11 $57.51 $57.56 $57.29 $57.41 $26.37 7,182
2019-04-10 $57.63 $57.78 $57.63 $57.69 $26.50 7,778
2019-04-09 $57.50 $57.54 $57.38 $57.41 $26.37 6,640
2019-04-08 $57.56 $57.56 $57.40 $57.55 $26.44 7,832
2019-04-05 $57.43 $57.60 $57.43 $57.51 $26.42 4,698
2019-04-04 $57.26 $57.28 $57.16 $57.27 $26.31 4,218
2019-04-03 $57.26 $57.57 $57.25 $57.34 $26.34 9,920
2019-04-02 $56.67 $56.75 $56.59 $56.75 $26.07 6,398
2019-04-01 $56.45 $56.60 $56.42 $56.59 $26.00 4,156
2019-03-29 $55.79 $55.83 $55.66 $55.81 $25.64 8,250
2019-03-28 $55.37 $55.49 $55.16 $55.44 $25.47 17,678
2019-03-27 $55.50 $55.50 $55.15 $55.20 $25.36 9,798
2019-03-26 $55.59 $55.60 $55.47 $55.54 $25.51 7,088
2019-03-25 $55.16 $55.39 $55.15 $55.39 $25.41 15,232
2019-03-22 $55.82 $55.82 $55.27 $55.37 $25.40 33,712
2019-03-21 $56.11 $56.34 $56.11 $56.34 $25.85 9,566
2019-03-20 $56.08 $56.53 $55.81 $56.25 $25.80 9,890
2019-03-19 $56.29 $56.35 $56.14 $56.26 $25.81 101,554
2019-03-18 $55.82 $56.01 $55.82 $55.99 $25.69 11,810
2019-03-15 $55.35 $55.70 $55.35 $55.68 $25.54 24,812
2019-03-14 $54.76 $54.89 $54.76 $54.82 $25.15 89,500
2019-03-13 $54.76 $54.93 $54.76 $54.90 $25.19 6,560
2019-03-12 $54.71 $54.78 $54.66 $54.71 $25.10 6,090
2019-03-11 $54.39 $54.61 $54.39 $54.61 $25.05 6,070
2019-03-08 $53.79 $54.10 $53.78 $54.10 $24.82 11,390
2019-03-07 $54.78 $54.78 $54.19 $54.19 $24.86 14,528
2019-03-06 $55.45 $55.45 $55.12 $55.17 $25.31 13,922
2019-03-05 $55.14 $55.51 $55.14 $55.46 $25.44 136,178
2019-03-04 $55.47 $55.47 $55.01 $55.22 $25.33 2,818
2019-03-01 $55.15 $55.15 $55.01 $55.08 $25.27 8,096
2019-02-28 $54.70 $54.73 $54.58 $54.58 $25.04 2,894
2019-02-27 $55.13 $55.13 $54.88 $54.93 $25.20 7,554
2019-02-26 $55.22 $55.46 $55.21 $55.39 $25.41 15,112
2019-02-25 $55.31 $55.43 $55.16 $55.20 $25.32 6,680
2019-02-22 $54.82 $55.02 $54.81 $54.93 $25.20 18,544
2019-02-21 $54.51 $54.54 $54.35 $54.46 $24.98 13,112
2019-02-20 $54.41 $54.66 $54.41 $54.50 $25.00 3,520
2019-02-19 $53.97 $54.43 $53.97 $54.33 $24.92 5,354
2019-02-15 $54.04 $54.10 $53.97 $54.10 $24.82 9,502
2019-02-14 $53.61 $53.86 $53.55 $53.76 $24.66 11,686
2019-02-13 $53.94 $53.99 $53.62 $53.62 $24.60 10,136
2019-02-12 $53.58 $53.67 $53.58 $53.66 $24.62 8,900
2019-02-11 $52.94 $53.00 $52.84 $52.95 $24.29 6,932
2019-02-08 $52.87 $52.87 $52.70 $52.87 $24.25 14,926
2019-02-07 $53.49 $53.49 $53.16 $53.29 $24.45 6,182
2019-02-06 $54.01 $54.01 $53.79 $53.81 $24.69 13,892
2019-02-05 $54.07 $54.25 $54.07 $54.25 $24.89 10,400
2019-02-04 $53.45 $53.69 $53.44 $53.69 $24.63 10,188
2019-02-01 $53.59 $53.62 $53.50 $53.56 $24.57 6,604
2019-01-31 $53.48 $53.65 $53.47 $53.63 $24.60 19,426
2019-01-30 $52.86 $53.46 $52.75 $53.29 $24.45 6,712
2019-01-29 $52.69 $52.69 $52.59 $52.59 $24.13 6,140
2019-01-28 $52.30 $52.55 $52.29 $52.41 $24.04 13,972
2019-01-25 $52.68 $52.68 $52.58 $52.58 $24.12 8,098
2019-01-24 $52.06 $52.06 $51.86 $52.05 $23.88 12,332
2019-01-23 $51.81 $51.83 $51.65 $51.69 $23.71 4,404
2019-01-22 $51.75 $51.82 $51.53 $51.53 $23.64 2,632
2019-01-18 $52.02 $52.10 $51.93 $52.08 $23.89 22,164
2019-01-17 $51.13 $51.49 $51.13 $51.48 $23.62 5,272
2019-01-16 $51.26 $51.38 $51.17 $51.30 $23.53 91,348
2019-01-15 $51.02 $51.05 $50.79 $50.99 $23.39 11,712
2019-01-14 $50.63 $50.72 $50.61 $50.61 $23.22 4,548
2019-01-11 $50.99 $51.07 $50.99 $51.02 $23.41 4,080
2019-01-10 $51.04 $51.45 $51.04 $51.39 $23.58 12,096
2019-01-09 $51.26 $51.35 $51.18 $51.29 $23.53 3,370
2019-01-08 $50.62 $50.62 $50.38 $50.52 $23.18 10,560
2019-01-07 $50.09 $50.41 $49.99 $50.30 $23.08 20,052
2019-01-04 $48.98 $50.01 $48.98 $50.01 $22.94 23,356
2019-01-03 $48.59 $48.62 $48.40 $48.50 $22.25 7,744
2019-01-02 $48.76 $49.17 $48.76 $49.14 $22.54 3,544
2018-12-31 $49.45 $49.47 $49.14 $49.33 $22.63 24,770
2018-12-28 $49.36 $49.37 $49.06 $49.08 $22.52 30,906
2018-12-27 $48.14 $48.71 $48.00 $48.71 $22.35 29,300
2018-12-26 $47.74 $48.71 $47.47 $48.71 $22.35 31,022
2018-12-24 $48.02 $48.32 $47.65 $47.65 $21.86 14,998
2018-12-21 $48.91 $48.94 $48.13 $48.23 $22.00 74,466
2018-12-20 $49.33 $49.33 $48.71 $48.91 $22.31 29,520
2018-12-19 $49.94 $50.28 $49.27 $49.27 $22.48 3,040
2018-12-18 $50.13 $50.13 $49.77 $49.89 $22.76 15,640
2018-12-17 $50.18 $50.21 $49.61 $49.69 $22.67 22,254
2018-12-14 $50.52 $50.52 $50.28 $50.28 $22.94 47,296
2018-12-13 $51.30 $51.36 $51.07 $51.21 $23.36 31,280
2018-12-12 $51.26 $51.68 $51.26 $51.33 $23.42 49,012
2018-12-11 $50.53 $50.63 $50.23 $50.46 $23.02 6,954
2018-12-10 $50.29 $50.29 $49.83 $50.20 $22.90 16,740
2018-12-07 $51.44 $51.44 $50.42 $50.42 $23.00 19,432
2018-12-06 $50.85 $51.34 $50.62 $51.34 $23.42 17,284
2018-12-04 $52.98 $52.98 $52.02 $52.09 $23.76 3,058
2018-12-03 $53.28 $53.38 $53.16 $53.18 $24.26 6,468
2018-11-30 $52.26 $52.30 $52.15 $52.24 $23.83 13,824
2018-11-29 $52.54 $52.71 $52.51 $52.71 $24.05 27,188
2018-11-28 $51.92 $52.67 $51.92 $52.60 $24.00 4,178
2018-11-27 $51.49 $51.63 $51.45 $51.61 $23.54 8,218
2018-11-26 $51.71 $51.86 $51.70 $51.83 $23.64 9,690
2018-11-23 $51.22 $51.24 $51.22 $51.24 $23.37 858
2018-11-21 $51.17 $51.42 $51.17 $51.42 $23.46 3,142
2018-11-20 $50.41 $50.65 $50.17 $50.28 $22.94 18,286
2018-11-19 $51.88 $51.88 $51.35 $51.40 $23.45 31,270
2018-11-16 $51.45 $51.93 $51.45 $51.93 $23.69 53,866
2018-11-15 $51.70 $52.22 $51.68 $52.13 $23.78 13,470
2018-11-14 $52.27 $52.27 $51.86 $52.02 $23.73 11,318
2018-11-13 $51.98 $52.24 $51.94 $52.01 $23.73 92,970
2018-11-12 $52.20 $52.20 $51.66 $51.74 $23.60 15,018
2018-11-09 $53.05 $53.15 $53.05 $53.15 $24.25 1,216
2018-11-08 $54.02 $54.02 $53.47 $53.48 $24.40 80,718
2018-11-07 $54.22 $54.49 $54.10 $54.49 $24.86 16,608
2018-11-06 $53.55 $53.70 $53.49 $53.70 $24.50 16,654
2018-11-05 $53.85 $54.04 $53.77 $53.85 $24.57 16,706
2018-11-02 $54.40 $54.40 $53.80 $54.03 $24.65 10,966
2018-11-01 $53.16 $53.65 $53.16 $53.59 $24.45 30,068
2018-10-31 $52.46 $52.62 $52.40 $52.45 $23.93 8,708
2018-10-30 $51.00 $51.70 $51.00 $51.70 $23.59 12,832
2018-10-29 $51.74 $51.74 $50.72 $50.72 $23.14 3,934
2018-10-26 $50.57 $51.44 $50.57 $51.31 $23.41 19,754
2018-10-25 $51.53 $51.99 $51.43 $51.65 $23.56 26,192
2018-10-24 $52.30 $52.30 $51.55 $51.55 $23.52 11,794
2018-10-23 $52.17 $52.82 $52.05 $52.55 $23.97 46,804
2018-10-22 $53.44 $53.44 $53.14 $53.30 $24.32 4,756
2018-10-19 $53.21 $53.33 $53.08 $53.17 $24.26 7,150
2018-10-18 $53.58 $53.58 $52.79 $52.84 $24.11 12,330
2018-10-17 $54.04 $54.16 $53.85 $54.00 $24.63 6,214
2018-10-16 $54.02 $54.27 $54.02 $54.21 $24.73 10,822
2018-10-15 $52.96 $53.39 $52.96 $53.09 $24.22 12,700
2018-10-12 $53.40 $53.40 $52.90 $53.10 $24.22 7,100
2018-10-11 $53.34 $53.34 $52.59 $52.83 $24.10 6,080
2018-10-10 $54.29 $54.29 $53.25 $53.25 $24.29 13,600
2018-10-09 $54.39 $54.73 $54.26 $54.73 $24.97 6,764
2018-10-08 $54.71 $54.85 $54.32 $54.85 $25.02 30,964
2018-10-05 $55.47 $55.49 $55.10 $55.10 $25.14 4,658
2018-10-04 $56.06 $56.06 $55.50 $55.62 $25.37 16,200
2018-10-03 $57.05 $57.07 $56.69 $56.76 $25.89 13,968
2018-10-02 $56.81 $56.98 $56.75 $56.93 $25.97 19,116
2018-10-01 $57.64 $57.64 $57.41 $57.45 $26.21 10,470
2018-09-28 $57.27 $57.34 $57.18 $57.21 $26.10 10,704
2018-09-27 $57.56 $57.79 $57.48 $57.56 $26.26 18,692
2018-09-26 $57.59 $57.84 $57.59 $57.82 $26.38 7,432
2018-09-25 $57.74 $57.79 $57.59 $57.74 $26.34 10,278
2018-09-24 $57.97 $57.97 $57.78 $57.79 $26.24 9,276
2018-09-21 $58.23 $58.31 $58.19 $58.19 $26.42 8,510
2018-09-20 $58.18 $58.33 $58.10 $58.33 $26.49 15,972
2018-09-19 $57.56 $57.67 $57.52 $57.67 $26.19 65,988
2018-09-18 $57.57 $57.68 $57.54 $57.57 $26.14 7,578
2018-09-17 $57.37 $57.37 $57.13 $57.13 $25.94 4,240
2018-09-14 $57.52 $57.52 $57.23 $57.44 $26.08 11,560
2018-09-13 $57.41 $57.41 $57.12 $57.26 $26.00 2,006
2018-09-12 $56.88 $57.12 $56.75 $57.05 $25.91 14,282
2018-09-11 $56.21 $56.51 $56.17 $56.43 $25.62 8,858
2018-09-10 $56.61 $56.67 $56.50 $56.58 $25.69 7,762
2018-09-07 $56.52 $56.52 $56.26 $56.27 $25.55 10,156
2018-09-06 $56.93 $56.93 $56.64 $56.78 $25.78 7,270
2018-09-05 $57.27 $57.30 $57.11 $57.22 $25.98 16,042
2018-09-04 $57.51 $57.64 $57.43 $57.57 $26.14 7,142
2018-08-31 $58.25 $58.34 $58.14 $58.34 $26.49 5,944
2018-08-30 $58.62 $58.66 $58.45 $58.45 $26.54 54,506
2018-08-29 $58.74 $58.97 $58.74 $58.97 $26.78 3,354
2018-08-28 $59.18 $59.20 $58.85 $58.85 $26.72 10,978
2018-08-27 $58.88 $59.18 $58.88 $59.10 $26.84 11,690
2018-08-24 $58.09 $58.39 $58.09 $58.32 $26.48 4,882
2018-08-23 $58.05 $58.09 $57.80 $57.80 $26.25 13,868
2018-08-22 $58.17 $58.35 $58.15 $58.29 $26.47 8,826
2018-08-21 $57.94 $58.19 $57.94 $58.02 $26.35 21,756
2018-08-20 $57.50 $57.62 $57.46 $57.62 $26.16 16,520
2018-08-17 $56.76 $57.29 $56.73 $57.20 $25.97 11,480
2018-08-16 $56.61 $56.88 $56.61 $56.72 $25.76 7,918
2018-08-15 $56.37 $56.41 $56.03 $56.29 $25.56 10,824
2018-08-14 $57.18 $57.21 $57.00 $57.18 $25.96 25,648
2018-08-13 $57.14 $57.17 $56.84 $56.97 $25.87 19,256
2018-08-10 $57.27 $57.29 $57.17 $57.20 $25.97 6,198
2018-08-09 $58.41 $58.41 $58.29 $58.30 $26.47 8,544
2018-08-08 $58.24 $58.32 $58.15 $58.32 $26.48 4,574
2018-08-07 $58.22 $58.22 $58.05 $58.05 $26.36 6,870
2018-08-06 $58.06 $58.06 $57.93 $57.95 $26.31 8,564
2018-08-03 $58.16 $58.33 $58.16 $58.24 $26.45 7,464
2018-08-02 $58.10 $58.31 $58.10 $58.31 $26.48 3,410
2018-08-01 $58.87 $58.87 $58.59 $58.68 $26.65 6,126
2018-07-31 $58.95 $59.22 $58.95 $59.00 $26.79 36,912
2018-07-30 $58.90 $58.92 $58.73 $58.77 $26.69 10,582
2018-07-27 $58.89 $58.89 $58.64 $58.78 $26.69 6,386
2018-07-26 $58.88 $58.88 $58.75 $58.75 $26.67 1,476
2018-07-25 $58.63 $59.06 $58.58 $58.99 $26.79 37,124
2018-07-24 $58.60 $58.76 $58.42 $58.46 $26.55 5,104
2018-07-23 $58.24 $58.26 $58.12 $58.25 $26.45 30,360
2018-07-20 $58.53 $58.57 $58.45 $58.45 $26.54 3,516
2018-07-19 $57.85 $58.00 $57.85 $58.00 $26.34 3,180
2018-07-18 $58.08 $58.28 $58.07 $58.28 $26.46 4,902
2018-07-17 $58.04 $58.08 $58.04 $58.08 $26.37 2,116
2018-07-16 $57.99 $58.06 $57.89 $58.06 $26.36 39,146
2018-07-13 $57.96 $58.06 $57.86 $57.98 $26.33 7,830
2018-07-12 $57.63 $57.81 $57.48 $57.81 $26.25 3,770
2018-07-11 $57.62 $57.69 $57.18 $57.21 $25.98 3,832
2018-07-10 $58.01 $58.15 $58.01 $58.09 $26.38 15,914
2018-07-09 $57.96 $58.03 $57.85 $57.94 $26.31 2,556
2018-07-06 $57.07 $57.37 $57.07 $57.34 $26.04 4,860
2018-07-05 $56.95 $56.96 $56.83 $56.83 $25.81 2,510
2018-07-03 $57.01 $57.03 $56.92 $56.95 $25.86 6,980
2018-07-02 $56.39 $56.54 $56.37 $56.48 $25.65 12,246
2018-06-29 $57.12 $57.20 $57.09 $57.09 $25.92 8,196
2018-06-28 $56.27 $56.54 $56.05 $56.52 $25.66 11,666
2018-06-27 $57.17 $57.17 $56.54 $56.54 $25.67 5,798
2018-06-26 $57.13 $57.20 $57.02 $57.07 $25.91 9,044
2018-06-25 $57.51 $57.51 $57.10 $57.21 $25.98 5,664
2018-06-22 $58.67 $58.67 $58.50 $58.64 $26.33 3,972
2018-06-21 $58.18 $58.22 $58.06 $58.06 $26.07 5,422
2018-06-20 $58.28 $58.35 $58.18 $58.18 $26.12 11,720
2018-06-19 $57.79 $57.95 $57.79 $57.92 $26.01 2,742
2018-06-18 $58.15 $58.44 $58.15 $58.44 $26.24 9,066
2018-06-15 $58.93 $58.96 $58.81 $58.81 $26.41 9,240
2018-06-14 $59.31 $59.43 $59.27 $59.42 $26.68 14,066
2018-06-13 $59.79 $59.82 $59.45 $59.74 $26.82 11,802
2018-06-12 $59.61 $59.64 $59.41 $59.41 $26.68 6,902
2018-06-11 $59.55 $59.55 $59.48 $59.48 $26.71 3,214
2018-06-08 $59.17 $59.18 $59.12 $59.18 $26.57 1,846
2018-06-07 $59.38 $59.38 $58.98 $59.00 $26.49 2,790
2018-06-06 $59.26 $59.47 $59.22 $59.47 $26.70 5,858
2018-06-05 $58.95 $58.95 $58.95 $58.95 $26.47 1,890
2018-06-04 $59.14 $59.14 $59.03 $59.03 $26.51 4,832
2018-06-01 $58.64 $58.70 $58.62 $58.66 $26.34 6,616
2018-05-31 $58.39 $58.39 $58.26 $58.35 $26.20 2,886
2018-05-30 $57.95 $58.44 $57.95 $58.36 $26.21 2,506
2018-05-29 $57.83 $57.83 $57.83 $57.83 $25.97 2,798
2018-05-25 $58.91 $58.92 $58.81 $58.81 $26.41 2,354
2018-05-24 $58.71 $58.83 $58.48 $58.78 $26.39 10,030
2018-05-23 $58.48 $58.76 $58.48 $58.76 $26.38 3,408
2018-05-22 $59.16 $59.18 $59.10 $59.14 $26.56 4,544
2018-05-21 $59.07 $59.11 $59.03 $59.10 $26.54 4,532
2018-05-18 $58.59 $58.61 $58.56 $58.56 $26.30 3,446
2018-05-17 $58.79 $58.79 $58.70 $58.70 $26.36 2,132
2018-05-16 $58.79 $59.01 $58.79 $58.92 $26.46 5,876
2018-05-15 $58.42 $58.71 $58.42 $58.53 $26.28 4,802
2018-05-14 $59.62 $59.62 $59.29 $59.29 $26.62 4,764
2018-05-11 $59.45 $59.48 $59.36 $59.40 $26.67 2,556
2018-05-10 $59.30 $59.53 $59.26 $59.53 $26.73 6,258
2018-05-09 $58.89 $59.00 $58.73 $59.00 $26.49 12,576
2018-05-08 $58.62 $58.62 $58.62 $58.62 $26.32 856
2018-05-07 $58.58 $58.62 $58.58 $58.62 $26.32 3,698
2018-05-04 $58.08 $58.62 $58.08 $58.62 $26.32 6,256
2018-05-03 $58.30 $58.41 $58.10 $58.37 $26.21 3,358
2018-05-02 $58.58 $58.60 $58.23 $58.23 $26.15 9,094
2018-05-01 $58.33 $58.33 $58.01 $58.14 $26.11 9,124
2018-04-30 $58.85 $58.85 $58.56 $58.57 $26.30 5,842
2018-04-27 $58.87 $59.02 $58.76 $59.02 $26.50 10,688
2018-04-26 $58.63 $58.77 $58.61 $58.71 $26.36 2,778
2018-04-25 $57.97 $58.20 $57.97 $58.20 $26.13 7,088
2018-04-24 $58.71 $58.72 $58.20 $58.32 $26.19 12,678
2018-04-23 $58.72 $58.72 $58.47 $58.47 $26.25 1,344
2018-04-20 $58.95 $58.95 $58.70 $58.70 $26.36 1,748
2018-04-19 $59.76 $59.76 $59.15 $59.25 $26.60 6,568
2018-04-18 $60.08 $60.08 $59.96 $60.03 $26.96 3,928
2018-04-17 $59.80 $59.94 $59.78 $59.89 $26.89 24,824
2018-04-16 $59.70 $59.75 $59.57 $59.75 $26.83 13,532
2018-04-13 $59.77 $59.77 $59.46 $59.46 $26.70 4,652
2018-04-12 $59.86 $59.88 $59.61 $59.77 $26.84 428,060
2018-04-11 $59.69 $59.83 $59.67 $59.72 $26.82 7,422
2018-04-10 $59.75 $59.81 $59.75 $59.79 $26.85 2,546
2018-04-09 $59.60 $59.71 $59.56 $59.56 $26.74 11,930
2018-04-06 $59.56 $59.58 $58.94 $59.15 $26.56 452,700
2018-04-05 $59.40 $59.60 $59.37 $59.51 $26.72 6,538
2018-04-04 $58.10 $58.80 $58.10 $58.62 $26.32 3,860
2018-04-03 $58.96 $59.11 $58.71 $59.11 $26.54 6,660
2018-04-02 $59.26 $59.26 $58.30 $58.30 $26.18 2,752
2018-03-29 $59.09 $59.58 $59.09 $59.58 $26.75 9,342
2018-03-28 $58.59 $58.83 $58.50 $58.59 $26.31 4,714
2018-03-27 $59.06 $59.14 $58.26 $58.26 $26.16 2,938
2018-03-26 $58.61 $58.85 $58.43 $58.85 $26.43 10,788
2018-03-23 $58.63 $58.67 $58.28 $58.29 $26.17 5,760
2018-03-22 $58.83 $58.83 $58.30 $58.30 $26.18 4,982
2018-03-21 $59.21 $59.65 $59.21 $59.56 $26.74 6,162
2018-03-20 $59.37 $59.44 $59.32 $59.42 $26.68 4,302
2018-03-19 $59.33 $59.34 $59.23 $59.23 $26.56 6,562
2018-03-16 $59.77 $59.77 $59.63 $59.63 $26.74 2,734
2018-03-15 $59.77 $59.92 $59.74 $59.82 $26.83 4,182
2018-03-14 $60.00 $60.00 $59.65 $59.88 $26.85 5,430
2018-03-13 $59.98 $59.98 $59.46 $59.51 $26.69 2,818
2018-03-12 $59.81 $59.92 $59.81 $59.92 $26.87 1,370
2018-03-09 $59.42 $59.81 $59.42 $59.79 $26.81 6,590
2018-03-08 $59.14 $59.17 $59.00 $59.06 $26.48 6,084
2018-03-07 $58.69 $58.96 $58.59 $58.96 $26.44 6,042
2018-03-06 $58.95 $58.95 $58.84 $58.91 $26.42 3,852
2018-03-05 $57.94 $58.53 $57.94 $58.53 $26.25 1,614
2018-03-02 $57.78 $58.07 $57.75 $58.07 $26.04 6,498
2018-03-01 $58.05 $58.35 $57.66 $57.66 $25.86 46,820
2018-02-28 $59.18 $59.18 $58.79 $58.79 $26.36 4,602
2018-02-27 $59.95 $59.95 $59.31 $59.32 $26.60 8,502
2018-02-26 $60.09 $60.49 $60.00 $60.49 $27.13 7,792
2018-02-23 $59.77 $59.86 $59.74 $59.86 $26.84 3,390
2018-02-22 $59.53 $59.81 $59.49 $59.55 $26.70 9,244
2018-02-21 $59.80 $60.02 $59.62 $59.62 $26.74 2,988
2018-02-20 $59.69 $59.94 $59.67 $59.67 $26.76 3,848
2018-02-16 $60.12 $60.43 $60.09 $60.25 $27.02 18,556
2018-02-15 $60.00 $60.00 $59.58 $59.87 $26.85 14,206
2018-02-14 $58.30 $59.34 $58.30 $59.34 $26.61 5,930
2018-02-13 $58.08 $58.25 $58.08 $58.25 $26.12 12,540
2018-02-12 $57.85 $58.23 $57.82 $58.11 $26.06 7,070
2018-02-09 $57.32 $57.63 $55.97 $57.63 $25.84 30,226
2018-02-08 $58.63 $58.63 $57.10 $57.21 $25.66 11,456
2018-02-07 $58.68 $59.04 $58.52 $58.64 $26.30 33,648
2018-02-06 $57.86 $59.43 $57.86 $59.43 $26.65 5,126
2018-02-05 $59.72 $60.00 $58.16 $58.33 $26.16 22,726
2018-02-02 $61.26 $61.26 $60.51 $60.62 $27.18 27,678
2018-02-01 $61.78 $62.11 $61.78 $61.99 $27.80 13,294
2018-01-31 $62.29 $62.36 $61.54 $61.74 $27.69 135,040
2018-01-30 $62.00 $62.00 $61.73 $61.89 $27.75 11,862
2018-01-29 $62.32 $62.32 $62.09 $62.24 $27.91 15,160
2018-01-26 $62.52 $62.84 $62.48 $62.78 $28.15 7,340
2018-01-25 $62.70 $62.78 $62.22 $62.37 $27.97 57,840
2018-01-24 $62.69 $62.73 $62.49 $62.66 $28.10 9,810
2018-01-23 $62.18 $62.38 $62.15 $62.38 $27.97 12,082
2018-01-22 $61.96 $62.24 $61.95 $62.24 $27.91 9,744
2018-01-19 $61.76 $61.89 $61.76 $61.82 $27.72 18,524
2018-01-18 $61.26 $61.40 $61.24 $61.37 $27.52 8,638
2018-01-17 $61.12 $61.48 $61.02 $61.21 $27.45 16,374
2018-01-16 $60.89 $61.18 $60.74 $60.75 $27.24 34,264
2018-01-12 $60.29 $60.53 $60.29 $60.51 $27.14 7,434
2018-01-11 $59.90 $60.18 $59.90 $60.14 $26.97 8,248
2018-01-10 $60.06 $60.27 $59.78 $59.94 $26.88 34,098
2018-01-09 $60.42 $60.55 $60.35 $60.55 $27.15 12,388
2018-01-08 $60.46 $60.51 $60.44 $60.51 $27.14 4,202
2018-01-05 $60.42 $60.67 $60.42 $60.67 $27.21 9,880
2018-01-04 $60.14 $60.36 $60.14 $60.24 $27.01 17,176
2018-01-03 $59.47 $59.79 $59.47 $59.79 $26.81 11,108
2018-01-02 $59.23 $59.34 $59.23 $59.31 $26.60 4,950
2017-12-29 $59.21 $59.26 $59.16 $59.19 $26.54 5,434
2017-12-28 $58.98 $58.98 $58.95 $58.95 $26.44 14,470
2017-12-27 $58.79 $58.80 $58.62 $58.71 $26.33 5,502
2017-12-26 $58.36 $58.53 $58.36 $58.45 $26.21 8,204
2017-12-22 $58.53 $58.63 $58.48 $58.62 $26.23 10,398
2017-12-21 $58.38 $58.58 $58.37 $58.45 $26.15 11,036
2017-12-20 $58.39 $58.39 $58.27 $58.27 $26.07 11,886
2017-12-19 $58.50 $58.52 $58.41 $58.50 $26.17 5,766
2017-12-18 $58.56 $58.59 $58.43 $58.48 $26.16 1,714
2017-12-15 $57.96 $58.15 $57.88 $57.99 $25.95 20,252
2017-12-14 $58.21 $58.21 $58.04 $58.04 $25.97 3,376
2017-12-13 $58.28 $58.47 $58.26 $58.34 $26.10 5,582
2017-12-12 $58.01 $58.14 $58.01 $58.09 $25.99 8,518
2017-12-11 $58.14 $58.23 $58.11 $58.23 $26.05 3,398
2017-12-08 $58.33 $58.36 $58.01 $58.13 $26.01 22,866
2017-12-07 $57.81 $57.95 $57.75 $57.86 $25.89 10,636
2017-12-06 $57.59 $57.84 $57.47 $57.78 $25.85 12,350
2017-12-05 $58.03 $58.18 $57.79 $57.89 $25.90 26,006
2017-12-04 $58.19 $58.19 $58.00 $58.00 $25.95 3,006
2017-12-01 $57.97 $58.15 $57.83 $58.05 $25.97 34,800
2017-11-30 $58.11 $58.28 $58.00 $58.06 $25.98 8,958
2017-11-29 $58.67 $58.67 $58.12 $58.24 $26.06 23,642
2017-11-28 $58.69 $58.91 $58.67 $58.90 $26.35 5,734
2017-11-27 $58.82 $58.82 $58.51 $58.51 $26.18 1,950
2017-11-24 $58.83 $58.94 $58.83 $58.94 $26.37 3,054
2017-11-22 $58.51 $58.61 $58.35 $58.61 $26.22 4,608
2017-11-21 $58.27 $58.47 $58.27 $58.44 $26.15 5,962
2017-11-20 $57.86 $57.89 $57.84 $57.87 $25.89 4,596
2017-11-17 $57.66 $57.69 $57.54 $57.62 $25.78 3,986
2017-11-16 $57.70 $57.81 $57.70 $57.81 $25.86 4,270
2017-11-15 $57.08 $57.08 $56.96 $56.96 $25.48 1,388
2017-11-14 $57.23 $57.34 $57.17 $57.32 $25.65 8,756
2017-11-13 $57.09 $57.31 $57.09 $57.31 $25.64 2,734
2017-11-10 $57.39 $57.50 $57.34 $57.50 $25.73 6,592
2017-11-09 $57.40 $57.45 $57.19 $57.44 $25.70 7,096
2017-11-08 $57.78 $57.91 $57.75 $57.88 $25.90 5,174
2017-11-07 $57.78 $57.78 $57.60 $57.60 $25.77 1,618
2017-11-06 $57.94 $58.06 $57.89 $58.06 $25.98 5,646
2017-11-03 $57.97 $57.97 $57.68 $57.84 $25.88 9,460
2017-11-02 $57.77 $57.90 $57.67 $57.88 $25.90 19,334
2017-11-01 $58.10 $58.10 $57.81 $57.81 $25.87 6,616
2017-10-31 $57.81 $57.92 $57.81 $57.90 $25.91 3,886
2017-10-30 $57.66 $57.66 $57.54 $57.54 $25.74 2,102
2017-10-27 $57.33 $57.41 $57.33 $57.41 $25.69 1,692
2017-10-26 $57.43 $57.43 $57.35 $57.35 $25.66 1,824
2017-10-25 $57.13 $57.28 $56.96 $57.28 $25.63 3,332
2017-10-24 $57.36 $57.38 $57.31 $57.33 $25.65 5,850
2017-10-23 $57.56 $57.59 $57.44 $57.48 $25.72 4,328
2017-10-20 $57.52 $57.60 $57.52 $57.56 $25.75 4,410
2017-10-19 $57.61 $57.65 $57.52 $57.61 $25.78 9,766
2017-10-18 $57.79 $57.97 $57.75 $57.95 $25.93 6,044
2017-10-17 $57.72 $57.74 $57.51 $57.74 $25.84 13,118
2017-10-16 $57.92 $58.09 $57.92 $57.94 $25.92 16,986
2017-10-13 $57.96 $58.01 $57.91 $57.91 $25.91 13,914
2017-10-12 $57.59 $57.70 $57.59 $57.65 $25.79 3,098
2017-10-11 $57.46 $57.56 $57.39 $57.56 $25.75 6,268
2017-10-10 $57.11 $57.32 $57.11 $57.32 $25.65 3,386
2017-10-09 $56.72 $56.75 $56.72 $56.74 $25.39 11,746
2017-10-06 $56.65 $56.74 $56.65 $56.74 $25.39 3,544
2017-10-05 $56.83 $57.08 $56.83 $56.97 $25.49 3,090
2017-10-04 $56.75 $57.04 $56.75 $57.04 $25.52 9,842
2017-10-03 $56.52 $56.82 $56.52 $56.82 $25.42 4,546
2017-10-02 $56.49 $56.54 $56.47 $56.48 $25.27 9,306
2017-09-29 $56.31 $56.49 $56.22 $56.49 $25.27 3,374
2017-09-28 $56.11 $56.11 $56.00 $56.10 $25.10 44,058
2017-09-27 $55.85 $56.00 $55.85 $56.00 $25.06 3,194
2017-09-26 $56.08 $56.12 $55.93 $56.05 $25.08 7,658
2017-09-25 $57.06 $57.08 $56.75 $56.81 $25.20 8,822
2017-09-22 $57.54 $57.54 $57.45 $57.50 $25.51 4,208
2017-09-21 $57.59 $57.60 $57.49 $57.55 $25.53 1,862
2017-09-20 $57.92 $57.93 $57.55 $57.55 $25.53 3,524
2017-09-19 $57.78 $57.84 $57.70 $57.80 $25.64 6,068
2017-09-18 $57.85 $57.87 $57.64 $57.69 $25.59 9,138
2017-09-15 $57.52 $57.63 $57.45 $57.54 $25.53 7,334
2017-09-14 $57.12 $57.30 $57.12 $57.28 $25.41 5,128
2017-09-13 $57.21 $57.26 $57.12 $57.16 $25.36 14,748
2017-09-12 $57.52 $57.53 $57.39 $57.40 $25.47 10,948
2017-09-11 $57.13 $57.47 $57.13 $57.47 $25.49 1,262
2017-09-08 $57.18 $57.18 $56.93 $56.93 $25.25 3,316
2017-09-07 $57.00 $57.12 $57.00 $57.12 $25.34 3,132
2017-09-06 $56.58 $56.75 $56.58 $56.74 $25.17 4,616
2017-09-05 $56.57 $56.61 $56.11 $56.33 $24.99 23,798
2017-09-01 $56.80 $56.80 $56.65 $56.71 $25.16 25,062
2017-08-31 $56.37 $56.52 $56.28 $56.44 $25.04 25,034
2017-08-30 $55.99 $56.06 $55.99 $56.05 $24.86 3,858
2017-08-29 $56.14 $56.14 $56.07 $56.12 $24.90 11,276
2017-08-28 $56.31 $56.31 $56.11 $56.14 $24.90 2,774
2017-08-25 $56.24 $56.24 $56.24 $56.24 $24.95 598
2017-08-24 $56.00 $56.00 $55.93 $55.96 $24.82 5,486
2017-08-23 $55.41 $55.74 $55.41 $55.74 $24.73 2,484
2017-08-22 $55.68 $55.75 $55.68 $55.72 $24.72 3,728
2017-08-21 $55.46 $55.47 $55.29 $55.29 $24.53 9,030
2017-08-18 $55.15 $55.19 $54.98 $55.15 $24.47 3,910
2017-08-17 $55.41 $55.41 $55.37 $55.37 $24.56 2,026
2017-08-16 $55.28 $55.54 $55.25 $55.54 $24.64 7,740
2017-08-15 $54.84 $55.04 $54.83 $55.04 $24.41 4,234
2017-08-14 $55.15 $55.15 $55.02 $55.02 $24.41 1,380
2017-08-11 $54.66 $54.82 $54.66 $54.68 $24.26 2,474
2017-08-10 $54.82 $54.82 $54.44 $54.47 $24.16 14,316
2017-08-09 $55.14 $55.25 $55.14 $55.25 $24.51 9,358
2017-08-08 $55.42 $55.44 $55.18 $55.18 $24.48 12,798
2017-08-07 $55.35 $55.42 $55.34 $55.42 $24.59 7,310
2017-08-04 $55.37 $55.37 $55.29 $55.29 $24.53 1,298
2017-08-03 $55.30 $55.30 $55.20 $55.22 $24.50 5,274
2017-08-02 $55.36 $55.37 $55.15 $55.34 $24.55 9,480
2017-08-01 $55.20 $55.20 $55.15 $55.19 $24.48 3,452
2017-07-31 $54.86 $54.98 $54.82 $54.98 $24.39 6,958
2017-07-28 $54.88 $54.93 $54.64 $54.91 $24.36 6,640
2017-07-27 $55.22 $55.24 $54.93 $54.93 $24.37 3,162
2017-07-26 $54.68 $55.07 $54.68 $55.04 $24.42 3,322
2017-07-25 $54.80 $54.87 $54.71 $54.71 $24.27 8,008
2017-07-24 $54.87 $54.87 $54.72 $54.76 $24.29 6,108
2017-07-21 $54.95 $54.95 $54.72 $54.93 $24.37 8,578
2017-07-20 $55.12 $55.18 $55.05 $55.16 $24.47 48,158
2017-07-19 $54.75 $54.95 $54.75 $54.94 $24.37 59,894
2017-07-18 $54.45 $54.56 $54.40 $54.56 $24.20 14,954
2017-07-17 $54.47 $54.49 $54.43 $54.46 $24.16 3,292
2017-07-14 $54.48 $54.61 $54.48 $54.61 $24.23 1,086
2017-07-13 $53.82 $54.06 $53.82 $54.06 $23.98 4,420
2017-07-12 $53.51 $53.95 $53.51 $53.87 $23.90 23,130
2017-07-11 $53.02 $53.16 $52.86 $53.16 $23.58 5,846
2017-07-10 $52.87 $52.96 $52.79 $52.96 $23.49 7,732
2017-07-07 $52.62 $52.75 $52.54 $52.74 $23.40 3,694
2017-07-06 $52.67 $52.81 $52.50 $52.53 $23.30 47,620
2017-07-05 $52.92 $52.98 $52.91 $52.98 $23.50 3,134
2017-07-03 $53.32 $53.32 $53.16 $53.16 $23.58 1,400
2017-06-30 $53.17 $53.27 $53.07 $53.27 $23.63 2,488
2017-06-29 $53.00 $53.00 $52.78 $52.87 $23.45 4,328
2017-06-28 $53.33 $53.49 $53.27 $53.47 $23.72 3,704
2017-06-27 $53.41 $53.41 $53.29 $53.37 $23.68 3,126
2017-06-26 $53.68 $53.68 $53.55 $53.57 $23.76 11,192
2017-06-23 $53.28 $53.53 $53.28 $53.53 $23.60 2,060
2017-06-22 $53.24 $53.31 $53.24 $53.28 $23.49 3,074
2017-06-21 $53.28 $53.28 $53.08 $53.17 $23.44 2,854
2017-06-20 $53.36 $53.36 $53.11 $53.12 $23.42 1,516
2017-06-19 $53.50 $53.55 $53.47 $53.55 $23.61 6,120
2017-06-16 $53.06 $53.06 $53.06 $53.06 $23.39 1,272
2017-06-15 $52.68 $52.91 $52.68 $52.90 $23.32 8,216
2017-06-14 $53.73 $53.73 $53.39 $53.42 $23.55 6,214
2017-06-13 $53.16 $53.26 $53.16 $53.25 $23.48 4,406
2017-06-12 $52.85 $52.85 $52.75 $52.85 $23.30 1,144
2017-06-09 $53.38 $53.38 $53.01 $53.10 $23.41 5,442
2017-06-08 $53.53 $53.53 $53.49 $53.49 $23.58 1,166
2017-06-07 $53.62 $53.68 $53.54 $53.54 $23.61 9,536
2017-06-06 $53.48 $53.64 $53.48 $53.63 $23.65 4,296
2017-06-05 $53.82 $53.82 $53.74 $53.75 $23.69 6,464
2017-06-02 $53.67 $53.73 $53.67 $53.72 $23.68 2,590
2017-06-01 $53.20 $53.23 $53.20 $53.23 $23.47 2,950
2017-05-31 $53.06 $53.08 $52.98 $53.04 $23.38 5,762
2017-05-30 $53.03 $53.04 $53.03 $53.04 $23.38 990
2017-05-26 $53.14 $53.14 $53.02 $53.08 $23.40 5,940
2017-05-25 $53.09 $53.10 $53.09 $53.10 $23.41 2,278
2017-05-24 $52.94 $53.12 $52.94 $53.03 $23.38 3,440
2017-05-23 $52.88 $52.88 $52.79 $52.79 $23.27 2,578
2017-05-22 $52.84 $52.84 $52.81 $52.83 $23.29 1,820
2017-05-19 $52.42 $52.64 $52.42 $52.64 $23.21 55,816
2017-05-18 $51.65 $51.88 $51.44 $51.83 $22.85 41,934
2017-05-17 $52.72 $52.72 $52.49 $52.51 $23.15 17,884
2017-05-16 $52.92 $53.05 $52.92 $53.00 $23.37 4,962
2017-05-15 $52.78 $52.85 $52.76 $52.82 $23.28 4,288
2017-05-12 $52.44 $52.57 $52.44 $52.54 $23.16 7,928
2017-05-11 $52.22 $52.37 $52.20 $52.37 $23.09 2,872
2017-05-10 $52.41 $52.42 $52.41 $52.42 $23.11 1,474
2017-05-09 $52.20 $52.35 $52.20 $52.32 $23.07 1,648
2017-05-08 $52.35 $52.35 $52.05 $52.09 $22.96 7,262
2017-05-05 $51.98 $52.29 $51.98 $52.27 $23.04 4,584
2017-05-04 $51.92 $51.94 $51.89 $51.90 $22.88 18,812
2017-05-03 $52.00 $52.07 $51.95 $52.02 $22.93 4,888
2017-05-02 $51.92 $52.10 $51.92 $52.10 $22.97 7,962
2017-05-01 $51.68 $51.84 $51.68 $51.82 $22.84 4,600
2017-04-28 $51.52 $51.52 $51.50 $51.50 $22.70 1,872
2017-04-27 $51.39 $51.52 $51.39 $51.42 $22.67 2,558
2017-04-26 $51.33 $51.42 $51.18 $51.33 $22.63 7,898
2017-04-25 $51.42 $51.45 $51.42 $51.45 $22.68 3,380
2017-04-24 $51.07 $51.28 $51.07 $51.27 $22.60 2,812
2017-04-21 $50.38 $50.39 $50.38 $50.39 $22.21 1,364
2017-04-20 $50.42 $50.44 $50.38 $50.44 $22.24 6,560
2017-04-19 $50.19 $50.25 $50.00 $50.00 $22.04 2,754
2017-04-18 $50.41 $50.41 $50.11 $50.11 $22.09 27,094
2017-04-17 $50.39 $50.58 $50.39 $50.58 $22.30 4,242
2017-04-13 $50.38 $50.39 $50.17 $50.17 $22.12 4,236
2017-04-12 $50.30 $50.30 $50.10 $50.26 $22.16 11,380
2017-04-11 $49.98 $50.09 $49.84 $50.09 $22.08 15,624
2017-04-10 $49.86 $49.92 $49.82 $49.87 $21.99 37,624
2017-04-07 $50.04 $50.07 $50.00 $50.00 $22.04 27,904
2017-04-06 $50.11 $50.11 $49.95 $49.97 $22.03 5,800
2017-04-05 $50.33 $50.40 $50.22 $50.28 $22.17 16,524
2017-04-04 $50.07 $50.32 $50.07 $50.30 $22.18 30,674
2017-04-03 $50.20 $50.20 $49.86 $50.12 $22.09 9,820
2017-03-31 $50.01 $50.14 $49.94 $50.14 $22.11 12,014
2017-03-30 $50.39 $50.39 $50.22 $50.22 $22.14 1,984
2017-03-29 $50.24 $50.32 $50.21 $50.28 $22.17 80,178
2017-03-28 $50.36 $50.37 $50.27 $50.31 $22.18 6,368
2017-03-27 $50.27 $50.32 $50.21 $50.24 $22.15 7,780
2017-03-24 $50.44 $50.55 $50.44 $50.55 $22.22 2,478
2017-03-23 $49.98 $50.35 $49.98 $50.19 $22.06 5,668
2017-03-22 $50.11 $50.25 $50.11 $50.25 $22.09 4,470
2017-03-21 $50.80 $50.86 $50.03 $50.03 $21.99 10,264
2017-03-20 $50.35 $50.46 $50.30 $50.42 $22.16 13,168
2017-03-17 $50.19 $50.25 $50.02 $50.25 $22.09 15,126
2017-03-16 $49.87 $50.06 $49.87 $50.03 $21.99 6,190
2017-03-15 $48.82 $49.75 $48.82 $49.75 $21.87 15,314
2017-03-14 $48.72 $48.85 $48.72 $48.76 $21.43 7,550
2017-03-13 $48.94 $48.95 $48.90 $48.95 $21.51 16,462
2017-03-10 $48.52 $48.64 $48.43 $48.62 $21.37 2,470
2017-03-09 $48.35 $48.35 $48.11 $48.17 $21.17 328,000
2017-03-08 $48.52 $48.52 $48.32 $48.37 $21.26 6,884
2017-03-07 $48.70 $48.77 $48.62 $48.62 $21.37 3,722
2017-03-06 $48.81 $48.83 $48.69 $48.80 $21.45 5,832
2017-03-03 $48.55 $48.69 $48.55 $48.69 $21.40 4,420
2017-03-02 $48.88 $48.89 $48.67 $48.67 $21.39 3,738
2017-03-01 $48.98 $49.26 $48.96 $49.15 $21.60 21,932
2017-02-28 $48.89 $48.91 $48.72 $48.77 $21.44 21,636
2017-02-27 $48.89 $49.12 $48.89 $48.99 $21.53 9,698
2017-02-24 $49.11 $49.11 $49.00 $49.07 $21.57 4,384
2017-02-23 $49.61 $49.61 $49.45 $49.51 $21.76 285,984
2017-02-22 $49.27 $49.36 $49.26 $49.36 $21.69 5,164
2017-02-21 $49.17 $49.35 $49.17 $49.26 $21.65 9,034
2017-02-17 $49.21 $49.21 $48.94 $49.02 $21.55 6,652
2017-02-16 $49.30 $49.34 $49.21 $49.27 $21.66 12,294
2017-02-15 $49.01 $49.26 $49.01 $49.26 $21.65 2,876
2017-02-14 $48.99 $48.99 $48.72 $48.96 $21.52 4,654
2017-02-13 $48.93 $48.99 $48.83 $48.99 $21.53 11,600
2017-02-10 $48.53 $48.70 $48.52 $48.69 $21.40 9,656
2017-02-09 $48.34 $48.45 $48.32 $48.45 $21.30 18,618
2017-02-08 $48.18 $48.28 $48.18 $48.22 $21.19 17,660
2017-02-07 $47.97 $48.02 $47.91 $48.00 $21.10 27,186
2017-02-06 $48.08 $48.09 $47.97 $48.03 $21.11 17,470
2017-02-03 $48.18 $48.37 $48.18 $48.30 $21.23 8,932
2017-02-02 $48.01 $48.14 $47.94 $48.13 $21.16 16,660
2017-02-01 $48.00 $48.19 $47.97 $48.19 $21.18 4,536
2017-01-31 $48.09 $48.09 $47.87 $48.01 $21.10 12,422
2017-01-30 $47.80 $47.87 $47.78 $47.87 $21.04 4,656
2017-01-27 $48.12 $48.12 $48.00 $48.12 $21.15 6,050
2017-01-26 $48.16 $48.28 $48.05 $48.05 $21.12 4,236
2017-01-25 $48.01 $48.08 $47.91 $48.08 $21.13 13,238
2017-01-24 $47.44 $47.72 $47.44 $47.67 $20.95 14,190
2017-01-23 $47.16 $47.45 $47.16 $47.45 $20.86 14,656
2017-01-20 $46.87 $46.93 $46.78 $46.93 $20.63 15,348
2017-01-19 $46.84 $47.11 $46.76 $46.85 $20.59 8,680
2017-01-18 $47.05 $47.05 $46.80 $46.81 $20.58 29,750
2017-01-17 $47.01 $47.03 $46.98 $47.01 $20.67 2,350
2017-01-13 $46.89 $47.08 $46.89 $47.03 $20.67 6,482
2017-01-12 $47.07 $47.13 $46.98 $47.06 $20.68 29,634
2017-01-11 $46.61 $47.04 $46.50 $47.03 $20.67 39,626
2017-01-10 $46.87 $46.95 $46.78 $46.79 $20.57 32,056
2017-01-09 $46.63 $46.84 $46.63 $46.80 $20.57 7,830
2017-01-06 $46.89 $46.89 $46.73 $46.74 $20.54 4,534
2017-01-05 $46.74 $47.02 $46.74 $47.02 $20.67 15,838
2017-01-04 $46.48 $46.57 $46.47 $46.53 $20.45 13,790
2017-01-03 $46.35 $46.35 $46.13 $46.26 $20.33 30,018
2016-12-30 $46.25 $46.25 $46.04 $46.06 $20.25 11,138
2016-12-29 $45.96 $46.16 $45.96 $46.02 $20.23 39,918
2016-12-28 $45.61 $45.67 $45.52 $45.65 $20.07 32,170
2016-12-27 $45.66 $45.66 $45.48 $45.50 $20.00 129,124
2016-12-23 $45.30 $45.47 $45.30 $45.47 $19.99 25,656
2016-12-22 $45.42 $45.51 $45.33 $45.50 $19.92 53,358
2016-12-21 $45.66 $45.71 $45.60 $45.64 $19.98 20,258
2016-12-20 $45.63 $45.73 $45.63 $45.69 $20.00 14,100
2016-12-19 $45.80 $45.81 $45.67 $45.67 $19.99 23,366
2016-12-16 $45.91 $45.98 $45.78 $45.83 $20.06 20,046
2016-12-15 $45.84 $45.96 $45.81 $45.94 $20.11 12,876
2016-12-14 $46.55 $46.67 $45.83 $45.83 $20.06 24,806
2016-12-13 $46.93 $47.03 $46.75 $46.75 $20.47 31,808
2016-12-12 $46.37 $46.42 $46.36 $46.38 $20.30 23,478
2016-12-09 $46.35 $46.71 $46.35 $46.65 $20.42 165,388
2016-12-08 $46.25 $46.55 $46.25 $46.41 $20.32 29,814
2016-12-07 $46.20 $46.50 $46.20 $46.42 $20.32 6,588
2016-12-06 $45.81 $45.96 $45.79 $45.93 $20.11 6,570
2016-12-05 $45.75 $45.81 $45.70 $45.78 $20.04 2,728
2016-12-02 $45.31 $45.49 $45.31 $45.41 $19.88 6,218
2016-12-01 $45.41 $45.41 $45.23 $45.26 $19.81 7,186
2016-11-30 $45.94 $45.94 $45.70 $45.72 $20.02 19,250
2016-11-29 $45.54 $45.85 $45.54 $45.81 $20.06 4,088
2016-11-28 $45.72 $45.80 $45.63 $45.67 $19.99 6,226
2016-11-25 $45.54 $45.54 $45.47 $45.47 $19.91 5,790
2016-11-23 $45.09 $45.35 $45.09 $45.33 $19.85 21,738
2016-11-22 $45.56 $45.62 $45.56 $45.61 $19.97 1,972
2016-11-21 $45.35 $45.35 $45.25 $45.25 $19.81 8,728
2016-11-18 $44.98 $45.12 $44.98 $45.01 $19.71 5,264
2016-11-17 $45.35 $45.47 $45.35 $45.35 $19.85 4,962
2016-11-16 $45.06 $45.17 $45.04 $45.17 $19.77 5,400
2016-11-15 $45.08 $45.37 $45.08 $45.32 $19.84 19,718
2016-11-14 $44.70 $44.70 $44.52 $44.67 $19.56 6,820
2016-11-11 $44.81 $45.20 $44.75 $45.02 $19.71 9,180
2016-11-10 $46.39 $46.39 $45.55 $45.67 $19.99 19,148
2016-11-09 $46.61 $47.14 $46.61 $46.93 $20.55 54,756
2016-11-08 $47.59 $47.82 $47.59 $47.63 $20.85 3,466
2016-11-07 $47.10 $47.32 $47.10 $47.25 $20.69 7,376
2016-11-04 $46.52 $46.57 $46.31 $46.36 $20.30 3,834
2016-11-03 $47.03 $47.03 $46.70 $46.74 $20.46 5,012
2016-11-02 $47.24 $47.24 $46.80 $46.95 $20.55 16,672
2016-11-01 $47.60 $47.60 $47.21 $47.31 $20.71 9,126
2016-10-31 $47.72 $47.75 $47.71 $47.75 $20.90 1,124
2016-10-28 $47.58 $47.58 $47.47 $47.50 $20.80 4,856
2016-10-27 $48.04 $48.18 $47.85 $47.85 $20.95 11,874
2016-10-26 $48.23 $48.28 $48.05 $48.05 $21.04 11,454
2016-10-25 $48.40 $48.49 $48.38 $48.40 $21.19 6,516
2016-10-24 $48.86 $48.86 $48.47 $48.51 $21.24 4,752
2016-10-21 $48.51 $48.64 $48.47 $48.59 $21.27 1,770
2016-10-20 $48.54 $48.83 $48.54 $48.72 $21.33 4,002
2016-10-19 $48.78 $48.82 $48.78 $48.79 $21.36 3,084
2016-10-18 $48.51 $48.60 $48.49 $48.49 $21.23 3,808
2016-10-17 $47.82 $47.90 $47.80 $47.83 $20.94 6,376
2016-10-14 $48.43 $48.43 $48.03 $48.07 $21.04 5,314
2016-10-13 $47.65 $48.16 $47.61 $47.98 $21.01 15,260
2016-10-12 $48.07 $48.21 $48.04 $48.08 $21.05 10,572
2016-10-11 $48.33 $48.33 $48.03 $48.20 $21.10 7,452
2016-10-10 $49.00 $49.05 $49.00 $49.05 $21.47 1,554
2016-10-07 $48.57 $48.69 $48.57 $48.62 $21.29 6,662
2016-10-06 $48.76 $49.02 $48.76 $49.01 $21.46 8,270
2016-10-05 $49.37 $49.37 $49.21 $49.21 $21.54 6,346
2016-10-04 $49.26 $49.33 $48.89 $49.04 $21.47 17,832
2016-10-03 $49.49 $49.49 $49.02 $49.37 $21.61 7,962
2016-09-30 $49.26 $49.30 $49.07 $49.23 $21.55 4,806
2016-09-29 $49.54 $49.54 $49.08 $49.16 $21.52 2,724
2016-09-28 $49.33 $49.68 $49.29 $49.64 $21.73 3,030
2016-09-27 $49.03 $49.30 $48.98 $49.27 $21.57 3,980
2016-09-26 $48.92 $49.03 $48.76 $48.76 $21.35 6,822
2016-09-23 $49.86 $49.97 $49.76 $49.79 $21.62 2,632
2016-09-22 $50.39 $50.39 $50.03 $50.04 $21.73 12,556
2016-09-21 $49.43 $49.65 $49.07 $49.65 $21.56 2,466
2016-09-20 $49.14 $49.15 $48.96 $48.96 $21.26 2,514
2016-09-19 $49.00 $49.13 $48.79 $48.89 $21.23 5,966
2016-09-16 $48.37 $48.49 $48.25 $48.49 $21.06 4,004
2016-09-15 $48.71 $48.88 $48.71 $48.88 $21.23 1,730
2016-09-14 $48.33 $48.60 $48.29 $48.42 $21.03 5,738
2016-09-13 $48.71 $48.71 $48.12 $48.26 $20.96 21,704
2016-09-12 $48.97 $49.35 $48.72 $49.33 $21.42 9,184
2016-09-09 $49.80 $49.80 $48.95 $48.98 $21.27 28,198
2016-09-08 $50.40 $50.46 $50.24 $50.31 $21.85 76,872
2016-09-07 $50.47 $50.55 $50.43 $50.55 $21.95 3,442
2016-09-06 $50.14 $50.52 $50.10 $50.46 $21.91 170,654
2016-09-02 $49.49 $49.64 $49.44 $49.63 $21.55 402,200
2016-09-01 $48.87 $49.04 $48.87 $49.01 $21.28 8,436
2016-08-31 $48.96 $48.96 $48.65 $48.81 $21.20 9,100
2016-08-30 $49.03 $49.03 $49.03 $49.03 $21.29 744
2016-08-29 $49.10 $49.38 $49.10 $49.34 $21.43 3,484
2016-08-26 $49.49 $49.67 $48.87 $48.97 $21.27 15,196
2016-08-25 $49.42 $49.53 $49.41 $49.41 $21.46 4,018
2016-08-24 $49.55 $49.67 $49.52 $49.57 $21.53 3,952
2016-08-23 $49.65 $49.65 $49.65 $49.65 $21.56 252
2016-08-22 $49.67 $49.67 $49.56 $49.65 $21.56 1,940
2016-08-19 $49.76 $49.76 $49.76 $49.76 $21.61 916
2016-08-18 $50.19 $50.21 $50.19 $50.21 $21.80 3,952
2016-08-17 $49.95 $50.13 $49.71 $50.06 $21.74 7,588
2016-08-16 $50.32 $50.32 $50.22 $50.23 $21.81 5,066
2016-08-15 $50.59 $50.63 $50.48 $50.49 $21.93 9,174
2016-08-12 $50.28 $50.28 $50.10 $50.17 $21.79 2,612
2016-08-11 $50.33 $50.39 $50.28 $50.39 $21.88 4,466
2016-08-10 $49.92 $50.02 $49.92 $49.95 $21.69 5,966
2016-08-09 $49.73 $49.91 $49.73 $49.91 $21.67 1,764
2016-08-08 $49.49 $49.53 $49.43 $49.50 $21.50 2,342
2016-08-05 $49.24 $49.29 $49.14 $49.29 $21.40 13,522
2016-08-04 $48.71 $49.12 $48.71 $48.98 $21.27 6,156
2016-08-03 $48.61 $48.66 $48.51 $48.66 $21.13 6,456
2016-08-02 $48.85 $48.85 $48.52 $48.64 $21.12 2,854
2016-08-01 $49.15 $49.15 $48.91 $48.99 $21.27 2,884
2016-07-29 $48.80 $49.21 $48.80 $49.21 $21.37 4,642
2016-07-28 $48.85 $48.91 $48.80 $48.89 $21.23 3,606
2016-07-27 $48.54 $48.83 $48.54 $48.83 $21.21 964
2016-07-26 $48.76 $48.76 $48.75 $48.75 $21.17 1,712
2016-07-25 $48.56 $48.56 $48.56 $48.56 $21.09 1,272
2016-07-22 $48.71 $48.73 $48.69 $48.73 $21.16 2,858
2016-07-21 $48.79 $48.79 $48.63 $48.65 $21.13 2,254
2016-07-20 $48.72 $48.76 $48.68 $48.68 $21.14 9,616
2016-07-19 $48.25 $48.27 $48.15 $48.25 $20.95 6,104
2016-07-18 $48.16 $48.60 $48.16 $48.58 $21.10 6,848
2016-07-15 $48.36 $48.44 $48.36 $48.44 $21.03 5,414
2016-07-14 $48.40 $48.54 $48.40 $48.52 $21.07 12,048
2016-07-13 $48.04 $48.13 $47.91 $47.95 $20.82 3,204
2016-07-12 $48.03 $48.14 $48.03 $48.07 $20.88 5,810
2016-07-11 $47.70 $47.73 $47.68 $47.68 $20.71 3,438
2016-07-08 $47.13 $47.13 $47.13 $47.13 $20.47 960
2016-07-07 $46.72 $46.73 $46.22 $46.31 $20.11 9,358
2016-07-06 $46.14 $46.36 $45.94 $46.36 $20.13 4,786
2016-07-05 $46.83 $46.83 $46.38 $46.56 $20.22 10,938
2016-07-01 $47.51 $47.59 $47.50 $47.55 $20.65 5,360
2016-06-30 $47.26 $47.26 $47.18 $47.23 $20.51 2,268
2016-06-29 $46.52 $46.78 $46.52 $46.64 $20.25 2,572
2016-06-28 $45.51 $45.75 $45.42 $45.72 $19.85 17,198
2016-06-27 $44.69 $44.69 $44.35 $44.63 $19.38 30,304
2016-06-24 $44.84 $45.80 $44.84 $45.28 $19.66 9,980
2016-06-23 $47.86 $48.30 $47.86 $48.30 $20.98 1,906
2016-06-22 $47.33 $47.33 $47.13 $47.25 $20.52 31,210
2016-06-21 $47.21 $47.51 $47.15 $47.34 $20.56 2,122
2016-06-20 $47.09 $47.19 $47.03 $47.05 $20.43 7,630
2016-06-17 $46.61 $46.61 $46.44 $46.57 $20.02 3,036
2016-06-16 $45.39 $46.22 $45.32 $46.16 $19.84 6,634
2016-06-15 $46.26 $46.54 $46.26 $46.30 $19.90 6,400
2016-06-14 $46.07 $46.07 $45.67 $45.88 $19.72 12,928
2016-06-13 $46.61 $46.61 $46.48 $46.53 $20.00 5,484
2016-06-10 $47.33 $47.43 $47.12 $47.12 $20.25 9,626
2016-06-09 $48.32 $48.33 $48.14 $48.29 $20.76 10,550
2016-06-08 $48.77 $48.85 $48.76 $48.85 $21.00 4,954
2016-06-07 $48.53 $48.64 $48.53 $48.62 $20.90 2,776
2016-06-06 $47.98 $48.17 $47.92 $48.10 $20.68 8,860
2016-06-03 $47.53 $47.70 $47.51 $47.67 $20.49 56,342
2016-06-02 $46.83 $47.11 $46.83 $47.11 $20.25 9,106
2016-06-01 $46.98 $46.98 $46.89 $46.89 $20.16 2,674
2016-05-31 $47.29 $47.29 $46.91 $46.91 $20.16 13,130
2016-05-27 $46.94 $47.16 $46.94 $47.07 $20.23 30,226
2016-05-26 $47.17 $47.17 $46.99 $47.05 $20.22 4,486
2016-05-25 $46.89 $46.95 $46.81 $46.83 $20.13 9,356
2016-05-24 $46.41 $46.63 $46.41 $46.63 $20.04 21,266
2016-05-23 $46.10 $46.10 $45.92 $46.00 $19.77 4,298
2016-05-20 $45.95 $46.15 $45.95 $46.07 $19.80 4,908
2016-05-19 $45.54 $45.70 $45.44 $45.68 $19.64 29,324
2016-05-18 $46.36 $46.51 $46.00 $46.06 $19.80 5,134
2016-05-17 $46.49 $46.59 $46.31 $46.31 $19.91 13,870
2016-05-16 $46.53 $46.69 $46.53 $46.59 $20.03 3,580
2016-05-13 $46.31 $46.36 $46.02 $46.06 $19.80 13,386
2016-05-12 $46.75 $46.76 $46.75 $46.76 $20.10 1,864
2016-05-11 $46.78 $46.93 $46.78 $46.93 $20.17 1,594
2016-05-10 $46.72 $46.92 $46.69 $46.92 $20.17 25,990
2016-05-09 $46.51 $46.51 $46.26 $46.37 $19.93 9,166
2016-05-06 $46.24 $46.56 $46.24 $46.46 $19.97 6,650
2016-05-05 $46.30 $46.43 $46.30 $46.43 $19.96 12,144
2016-05-04 $46.44 $46.47 $46.44 $46.47 $19.98 2,046
2016-05-03 $47.50 $47.50 $47.04 $47.18 $20.28 6,534
2016-05-02 $47.95 $47.98 $47.80 $47.98 $20.62 4,868
2016-04-29 $47.93 $47.93 $47.57 $47.57 $20.45 3,038
2016-04-28 $47.55 $48.02 $47.55 $47.91 $20.59 3,004
2016-04-27 $47.91 $48.07 $47.74 $48.06 $20.66 123,022
2016-04-26 $47.94 $47.94 $47.76 $47.87 $20.58 141,200
2016-04-25 $47.53 $47.64 $47.44 $47.51 $20.42 5,720
2016-04-22 $47.73 $47.73 $47.55 $47.68 $20.49 17,766
2016-04-21 $48.25 $48.25 $47.75 $47.75 $20.53 3,122
2016-04-20 $48.19 $48.35 $47.94 $48.28 $20.75 33,316
2016-04-19 $48.45 $48.45 $48.22 $48.22 $20.73 7,840
2016-04-18 $47.42 $47.55 $47.42 $47.55 $20.44 2,012
2016-04-15 $47.38 $47.38 $47.21 $47.33 $20.35 2,036
2016-04-14 $47.37 $47.38 $47.30 $47.33 $20.34 5,650
2016-04-13 $47.37 $47.55 $47.37 $47.43 $20.39 2,440
2016-04-12 $46.60 $47.12 $46.50 $47.09 $20.24 6,960
2016-04-11 $46.90 $46.93 $46.64 $46.64 $20.05 12,752
2016-04-08 $46.23 $46.35 $46.07 $46.29 $19.90 6,228
2016-04-07 $45.71 $45.73 $45.35 $45.53 $19.57 19,902
2016-04-06 $45.55 $46.14 $45.55 $46.14 $19.83 17,696
2016-04-05 $45.58 $45.75 $45.58 $45.69 $19.64 6,106
2016-04-04 $46.68 $46.68 $46.28 $46.30 $19.90 11,740
2016-04-01 $46.07 $46.76 $46.07 $46.76 $20.10 64,146
2016-03-31 $47.07 $47.10 $46.74 $46.81 $20.12 12,796
2016-03-30 $47.15 $47.20 $47.02 $47.02 $20.21 5,874
2016-03-29 $45.91 $46.50 $45.82 $46.48 $19.98 8,318
2016-03-28 $45.81 $45.99 $45.81 $45.88 $19.72 5,922
2016-03-24 $45.52 $45.62 $45.52 $45.62 $19.61 638
2016-03-23 $46.05 $46.07 $45.82 $45.82 $19.70 2,112
2016-03-22 $46.25 $46.48 $46.25 $46.42 $19.95 13,548
2016-03-21 $46.33 $46.61 $46.33 $46.56 $20.01 22,966
2016-03-18 $46.70 $46.70 $46.64 $46.64 $20.01 2,494
2016-03-17 $46.05 $46.71 $46.05 $46.70 $20.03 18,742
2016-03-16 $45.10 $45.66 $44.97 $45.66 $19.59 2,938
2016-03-15 $45.03 $45.10 $45.03 $45.10 $19.35 2,342
2016-03-14 $45.86 $46.04 $45.78 $46.04 $19.75 11,550
2016-03-11 $45.12 $45.12 $45.12 $45.12 $19.36 756
2016-03-10 $45.47 $45.52 $44.70 $45.12 $19.36 25,470
2016-03-09 $45.21 $45.21 $45.19 $45.19 $19.39 1,908
2016-03-08 $45.06 $45.08 $44.90 $44.98 $19.30 20,650
2016-03-07 $45.22 $45.54 $45.22 $45.36 $19.46 3,056
2016-03-04 $44.99 $45.51 $44.99 $45.35 $19.45 3,546
2016-03-03 $44.26 $44.60 $44.26 $44.57 $19.12 2,452
2016-03-02 $43.96 $44.08 $43.92 $44.02 $18.88 32,392
2016-03-01 $43.43 $43.95 $43.43 $43.95 $18.85 11,706
2016-02-29 $42.59 $42.92 $42.59 $42.65 $18.30 6,754
2016-02-26 $42.76 $42.76 $42.45 $42.55 $18.25 7,282
2016-02-25 $42.64 $42.82 $42.63 $42.82 $18.37 1,610
2016-02-24 $42.05 $42.58 $41.93 $42.58 $18.27 6,940
2016-02-23 $42.86 $42.98 $42.62 $42.62 $18.28 7,268
2016-02-22 $43.03 $43.32 $43.03 $43.32 $18.58 9,438
2016-02-19 $42.35 $42.69 $42.28 $42.65 $18.30 5,114
2016-02-18 $42.70 $42.70 $42.70 $42.70 $18.31 226
2016-02-17 $42.47 $42.70 $42.23 $42.70 $18.31 7,110
2016-02-16 $41.69 $41.92 $41.69 $41.87 $17.96 3,218
2016-02-12 $40.86 $41.06 $40.78 $41.06 $17.61 6,234
2016-02-11 $40.50 $40.73 $40.50 $40.73 $17.47 2,606
2016-02-10 $41.64 $41.65 $41.36 $41.43 $17.77 19,776
2016-02-09 $41.15 $41.15 $40.80 $41.02 $17.60 19,248
2016-02-08 $41.43 $41.43 $41.16 $41.39 $17.75 2,744
2016-02-05 $42.77 $42.77 $42.11 $42.11 $18.06 2,996
2016-02-04 $42.91 $42.93 $42.68 $42.82 $18.37 7,514
2016-02-03 $42.33 $42.78 $41.96 $42.71 $18.32 11,188
2016-02-02 $42.48 $42.56 $42.10 $42.10 $18.06 13,806
2016-02-01 $42.77 $43.18 $42.74 $43.15 $18.51 68,230
2016-01-29 $42.68 $43.19 $42.68 $43.19 $18.53 4,896
2016-01-28 $42.44 $42.44 $41.83 $42.09 $18.06 17,594
2016-01-27 $41.93 $42.18 $41.82 $42.18 $18.09 4,366
2016-01-26 $41.27 $41.84 $41.27 $41.82 $17.94 281,384
2016-01-25 $41.35 $41.55 $41.10 $41.10 $17.63 85,176
2016-01-22 $41.36 $41.62 $41.36 $41.61 $17.85 75,656
2016-01-21 $39.94 $40.51 $39.94 $40.27 $17.27 214,384
2016-01-20 $40.10 $40.57 $39.74 $40.20 $17.24 563,028
2016-01-19 $41.42 $41.42 $41.01 $41.28 $17.71 25,994
2016-01-15 $40.65 $40.90 $40.35 $40.77 $17.49 15,478
2016-01-14 $41.70 $42.07 $41.47 $42.00 $18.02 2,752
2016-01-13 $42.52 $42.52 $42.20 $42.20 $18.10 2,120
2016-01-12 $42.49 $42.49 $42.03 $42.22 $18.11 3,718
2016-01-11 $42.04 $42.04 $41.60 $41.60 $17.85 26,660
2016-01-08 $42.31 $42.35 $42.10 $42.10 $18.06 15,688
2016-01-07 $42.52 $42.72 $42.28 $42.35 $18.17 24,224
2016-01-06 $43.37 $43.44 $43.26 $43.31 $18.58 3,990
2016-01-05 $44.13 $44.14 $43.92 $43.92 $18.84 38,634
2016-01-04 $43.81 $43.95 $43.73 $43.82 $18.80 7,764
2015-12-31 $45.13 $45.40 $45.11 $45.27 $19.42 43,492
2015-12-30 $45.53 $45.53 $45.30 $45.37 $19.46 37,408
2015-12-29 $45.80 $45.89 $45.67 $45.89 $19.69 12,470
2015-12-28 $45.34 $45.54 $45.34 $45.52 $19.53 16,398
2015-12-24 $45.66 $45.73 $45.60 $45.73 $19.62 8,608
2015-12-23 $45.38 $45.70 $45.26 $45.70 $19.60 73,702
2015-12-22 $44.71 $45.10 $44.67 $45.06 $19.33 42,098
2015-12-21 $44.89 $45.00 $44.43 $44.59 $19.13 8,994
2015-12-18 $44.90 $44.92 $44.26 $44.26 $18.97 28,046
2015-12-17 $45.44 $45.46 $45.05 $45.17 $19.36 26,968
2015-12-16 $44.91 $45.66 $44.91 $45.66 $19.57 13,644
2015-12-15 $44.92 $45.04 $44.88 $44.91 $19.25 9,550
2015-12-14 $44.40 $44.44 $44.32 $44.32 $19.00 4,236
2015-12-11 $44.38 $44.38 $44.05 $44.17 $18.94 3,760
2015-12-10 $45.38 $45.38 $44.97 $44.97 $19.28 25,830
2015-12-09 $45.46 $45.85 $45.23 $45.36 $19.45 34,178
2015-12-08 $45.16 $45.46 $45.16 $45.38 $19.45 13,050
2015-12-07 $46.01 $46.12 $45.85 $46.08 $19.75 191,872
2015-12-04 $45.98 $46.37 $45.98 $46.36 $19.88 6,298
2015-12-03 $46.28 $46.37 $45.99 $46.03 $19.73 9,798
2015-12-02 $46.16 $46.22 $45.89 $46.07 $19.75 109,658
2015-12-01 $46.37 $46.46 $46.33 $46.42 $19.90 100,718
2015-11-30 $45.74 $46.10 $45.74 $45.91 $19.68 15,034
2015-11-27 $45.96 $45.96 $45.83 $45.83 $19.65 2,950
2015-11-25 $46.28 $46.47 $46.18 $46.35 $19.87 26,274
2015-11-24 $46.14 $46.57 $46.14 $46.43 $19.91 6,384
2015-11-23 $46.92 $46.92 $46.54 $46.70 $20.02 19,076
2015-11-20 $47.12 $47.14 $46.91 $46.91 $20.11 9,224
2015-11-19 $46.61 $46.80 $46.61 $46.68 $20.01 7,816
2015-11-18 $46.10 $46.21 $46.10 $46.13 $19.78 3,100
2015-11-17 $46.01 $46.27 $45.93 $45.93 $19.69 11,948
2015-11-16 $45.26 $45.85 $45.26 $45.85 $19.66 5,702
2015-11-13 $45.16 $45.21 $45.07 $45.12 $19.34 7,984
2015-11-12 $45.58 $45.81 $45.55 $45.55 $19.53 7,578
2015-11-11 $46.20 $46.20 $45.82 $46.04 $19.74 7,198
2015-11-10 $45.56 $45.81 $45.53 $45.81 $19.64 12,980
2015-11-09 $46.10 $46.10 $45.63 $45.86 $19.66 5,594
2015-11-06 $46.24 $46.57 $46.18 $46.53 $19.95 7,768
2015-11-05 $47.22 $47.22 $46.98 $47.06 $20.18 9,218
2015-11-04 $47.29 $47.29 $46.86 $46.92 $20.12 17,298
2015-11-03 $46.67 $47.34 $46.67 $47.09 $20.19 13,698
2015-11-02 $46.33 $46.68 $46.33 $46.68 $20.01 9,878
2015-10-30 $46.01 $46.31 $46.01 $46.01 $19.73 3,852
2015-10-29 $45.72 $46.00 $45.72 $46.00 $19.72 5,716
2015-10-28 $46.62 $46.72 $46.02 $46.39 $19.89 4,022
2015-10-27 $46.28 $46.47 $46.28 $46.45 $19.91 7,006
2015-10-26 $47.08 $47.08 $46.74 $46.87 $20.09 21,054
2015-10-23 $47.12 $47.12 $46.91 $47.05 $20.17 4,880
2015-10-22 $46.68 $46.74 $46.60 $46.74 $20.04 1,420
2015-10-21 $46.25 $46.28 $45.93 $46.28 $19.84 13,326
2015-10-20 $46.32 $46.48 $46.23 $46.24 $19.82 27,770
2015-10-19 $46.35 $46.38 $46.27 $46.36 $19.88 7,950
2015-10-16 $46.71 $46.75 $46.63 $46.63 $19.99 4,880
2015-10-15 $46.37 $46.90 $46.33 $46.90 $20.11 6,226
2015-10-14 $46.00 $46.22 $45.99 $46.01 $19.72 4,768
2015-10-13 $45.89 $46.22 $45.86 $45.95 $19.70 7,390
2015-10-12 $46.94 $46.99 $46.73 $46.73 $20.03 5,250
2015-10-09 $47.14 $47.18 $46.77 $46.92 $20.12 9,236
2015-10-08 $45.96 $46.81 $45.96 $46.74 $20.04 8,368
2015-10-07 $46.26 $46.32 $46.02 $46.12 $19.77 6,378
2015-10-06 $45.63 $45.72 $45.45 $45.70 $19.59 35,500
2015-10-05 $45.35 $45.57 $45.34 $45.57 $19.54 20,674
2015-10-02 $43.93 $44.56 $43.93 $44.56 $19.10 41,900
2015-10-01 $43.89 $43.89 $43.42 $43.74 $18.75 9,138
2015-09-30 $43.34 $43.55 $43.34 $43.55 $18.67 21,320
2015-09-29 $42.50 $42.66 $42.37 $42.66 $18.29 2,002
2015-09-28 $43.00 $43.00 $42.38 $42.45 $18.20 15,880
2015-09-25 $43.67 $43.67 $43.15 $43.32 $18.57 7,208
2015-09-24 $42.64 $43.26 $42.53 $43.13 $18.49 14,080
2015-09-23 $43.51 $43.51 $43.13 $43.30 $18.56 12,504
2015-09-22 $43.49 $43.62 $43.49 $43.51 $18.65 5,956
2015-09-21 $45.05 $45.05 $44.66 $44.72 $19.17 29,714
2015-09-18 $45.88 $46.04 $45.48 $45.50 $19.37 5,484
2015-09-17 $46.05 $46.95 $46.05 $46.46 $19.78 27,960
2015-09-16 $45.88 $46.25 $45.88 $46.19 $19.67 6,228
2015-09-15 $45.12 $45.44 $45.12 $45.43 $19.34 13,112
2015-09-14 $45.16 $45.16 $45.03 $45.15 $19.22 3,296
2015-09-11 $45.04 $45.31 $45.04 $45.31 $19.29 3,442
2015-09-10 $45.24 $45.42 $45.08 $45.09 $19.19 4,044
2015-09-09 $45.60 $45.60 $44.91 $44.91 $19.12 7,552
2015-09-08 $44.98 $45.07 $44.74 $45.07 $19.19 14,536
2015-09-04 $44.06 $44.17 $44.04 $44.17 $18.81 2,572
2015-09-03 $45.00 $45.58 $45.00 $45.17 $19.23 16,398
2015-09-02 $44.61 $45.02 $44.58 $44.91 $19.12 9,474
2015-09-01 $44.78 $44.86 $44.21 $44.21 $18.82 29,030
2015-08-31 $45.40 $45.91 $45.40 $45.70 $19.46 17,650
2015-08-28 $45.72 $46.06 $45.72 $45.85 $19.52 11,418
2015-08-27 $45.86 $46.40 $45.58 $45.92 $19.55 28,786
2015-08-26 $44.84 $44.99 $44.00 $44.99 $19.15 26,118
2015-08-25 $44.54 $47.63 $44.00 $44.00 $18.73 33,724