BTC iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Exchange: BATS

  1. Profile
  2. BTC iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)

Data as of May 9, 2025

$60.45 ($0.44) 0.73%

BTC iShares MSCI Emerging Markets Min Vol Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI Emerging Markets Min Vol Factor ETF.
Daily Information Data
Date May 9, 2025
Open $60.41
Previous Close $60.45
High $60.64
Low $60.33
Adjusted Open $60.41
Previous Adjusted Close $60.45
Adjusted High $60.64
Adjusted Low $60.33
Invest in BTC iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for BTC iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
Date Open High Low Close Adj.Close Volume
2025-05-09 $60.41 $60.64 $60.33 $60.45 $60.45 151,257
2025-05-08 $60.26 $60.27 $59.86 $60.01 $60.01 156,924
2025-05-07 $60.64 $60.64 $60.28 $60.43 $60.43 258,629
2025-05-06 $60.68 $61.02 $60.68 $60.90 $60.90 157,052
2025-05-05 $60.92 $61.18 $60.92 $61.04 $61.04 174,639
2025-05-02 $60.66 $60.66 $60.33 $60.48 $60.48 201,475
2025-05-01 $59.51 $59.57 $59.33 $59.33 $59.33 128,294
2025-04-30 $59.24 $59.59 $59.18 $59.51 $59.51 283,384
2025-04-29 $59.08 $59.34 $59.08 $59.22 $59.22 136,060
2025-04-28 $59.05 $59.41 $58.87 $59.08 $59.08 196,639
2025-04-25 $58.68 $58.95 $58.61 $58.90 $58.90 179,298
2025-04-24 $58.85 $59.33 $58.82 $59.28 $59.28 231,549
2025-04-23 $58.83 $59.03 $58.61 $58.68 $58.68 209,731
2025-04-22 $58.36 $58.71 $58.35 $58.46 $58.46 272,369
2025-04-21 $58.17 $58.21 $57.73 $58.02 $58.02 165,277
2025-04-17 $57.91 $58.11 $57.80 $57.82 $57.82 241,551
2025-04-16 $57.66 $58.00 $57.54 $57.65 $57.65 259,861
2025-04-15 $57.77 $57.92 $57.66 $57.71 $57.71 401,934
2025-04-14 $57.49 $57.67 $57.36 $57.53 $57.53 198,576
2025-04-11 $56.68 $57.37 $56.50 $57.25 $57.25 994,026
2025-04-10 $56.73 $56.73 $55.63 $56.12 $56.12 888,343
2025-04-09 $54.54 $56.66 $54.38 $56.46 $56.46 870,902
2025-04-08 $55.34 $55.52 $53.92 $54.23 $54.23 1,054,076
2025-04-07 $53.96 $55.31 $53.87 $54.12 $54.12 797,245
2025-04-04 $56.78 $56.79 $55.72 $55.88 $55.88 584,388
2025-04-03 $57.73 $58.21 $57.73 $58.02 $58.02 289,493
2025-04-02 $58.47 $58.67 $58.38 $58.57 $58.57 259,658
2025-04-01 $58.19 $58.38 $58.05 $58.35 $58.35 247,243
2025-03-31 $58.00 $58.38 $57.90 $58.34 $58.34 560,262
2025-03-28 $58.53 $58.54 $58.20 $58.31 $58.31 284,480
2025-03-27 $58.79 $58.97 $58.74 $58.86 $58.86 180,643
2025-03-26 $58.83 $58.83 $58.52 $58.64 $58.64 199,352
2025-03-25 $58.55 $58.87 $58.55 $58.81 $58.81 171,421
2025-03-24 $58.60 $58.85 $58.60 $58.79 $58.79 243,373
2025-03-21 $58.41 $58.57 $58.36 $58.52 $58.52 197,971
2025-03-20 $58.35 $58.60 $58.12 $58.53 $58.53 183,574
2025-03-19 $58.70 $58.80 $58.56 $58.72 $58.72 212,860
2025-03-18 $58.87 $58.87 $58.64 $58.80 $58.80 217,014
2025-03-17 $58.51 $58.95 $58.51 $58.88 $58.88 381,753
2025-03-14 $58.24 $58.53 $58.23 $58.51 $58.51 300,744
2025-03-13 $57.70 $57.93 $57.70 $57.79 $57.79 456,551
2025-03-12 $57.75 $57.93 $57.68 $57.83 $57.83 373,152
2025-03-11 $57.67 $58.15 $57.66 $57.94 $57.94 550,403
2025-03-10 $57.78 $57.86 $57.35 $57.59 $57.59 284,951
2025-03-07 $58.19 $58.29 $57.91 $58.25 $58.25 218,621
2025-03-06 $58.17 $58.35 $58.07 $58.07 $58.07 365,619
2025-03-05 $58.07 $58.35 $58.01 $58.26 $58.26 332,653
2025-03-04 $57.46 $57.72 $57.21 $57.54 $57.54 327,799
2025-03-03 $57.85 $57.96 $57.37 $57.46 $57.46 530,218
2025-02-28 $57.14 $57.61 $57.14 $57.45 $57.45 526,693
2025-02-27 $58.49 $58.49 $57.35 $58.06 $58.06 327,617
2025-02-26 $58.80 $59.04 $58.75 $58.78 $58.78 272,107
2025-02-25 $58.62 $58.68 $58.52 $58.65 $58.65 413,444
2025-02-24 $58.92 $58.95 $58.72 $58.72 $58.72 349,072
2025-02-21 $59.32 $59.34 $58.87 $58.96 $58.96 241,774
2025-02-20 $59.17 $59.30 $58.97 $59.29 $59.29 252,079
2025-02-19 $58.94 $58.95 $58.82 $58.90 $58.90 247,026
2025-02-18 $59.03 $59.10 $58.87 $59.07 $59.07 257,239
2025-02-14 $59.17 $59.17 $58.00 $59.15 $59.15 356,806
2025-02-13 $58.45 $59.16 $58.45 $59.16 $59.16 226,128
2025-02-12 $58.56 $58.92 $58.00 $58.85 $58.85 210,070
2025-02-11 $58.53 $58.80 $58.00 $58.65 $58.65 331,889
2025-02-10 $58.73 $58.92 $58.50 $58.91 $58.91 219,331
2025-02-07 $58.94 $59.04 $58.59 $58.70 $58.70 261,509
2025-02-06 $58.65 $58.78 $58.43 $58.78 $58.78 249,404
2025-02-05 $58.71 $58.82 $58.60 $58.79 $58.79 266,401
2025-02-04 $58.71 $58.92 $58.62 $58.80 $58.80 434,285
2025-02-03 $58.00 $58.52 $58.00 $58.49 $58.49 548,491
2025-01-31 $58.72 $58.72 $58.26 $58.32 $58.32 394,416
2025-01-30 $58.31 $58.75 $58.31 $58.64 $58.64 306,486
2025-01-29 $58.58 $58.58 $58.18 $58.23 $58.23 228,291
2025-01-28 $58.25 $58.34 $58.03 $58.34 $58.34 219,739
2025-01-27 $57.49 $58.34 $57.49 $58.34 $58.34 229,385
2025-01-24 $58.50 $58.72 $58.47 $58.53 $58.53 202,679
2025-01-23 $58.23 $58.48 $58.23 $58.34 $58.34 215,358
2025-01-22 $58.22 $58.30 $58.13 $58.13 $58.13 187,639
2025-01-21 $58.08 $58.24 $57.93 $58.20 $58.20 523,335
2025-01-17 $57.66 $57.99 $57.66 $57.81 $57.81 287,637
2025-01-16 $57.75 $57.75 $57.37 $57.56 $57.56 317,710
2025-01-15 $57.69 $57.82 $57.62 $57.80 $57.80 609,231
2025-01-14 $57.34 $57.41 $57.19 $57.37 $57.37 559,935
2025-01-13 $56.87 $57.11 $56.80 $57.07 $57.07 431,756
2025-01-10 $57.28 $57.85 $57.11 $57.18 $57.18 626,556
2025-01-08 $57.61 $57.86 $57.61 $57.83 $57.83 290,665
2025-01-07 $58.16 $58.21 $57.72 $57.72 $57.72 276,461
2025-01-06 $58.19 $58.27 $57.92 $57.96 $57.96 410,249
2025-01-03 $57.95 $58.02 $57.86 $57.97 $57.97 248,940
2025-01-02 $58.07 $58.07 $57.75 $57.80 $57.80 213,684
2024-12-31 $58.11 $58.14 $57.94 $57.99 $57.99 203,004
2024-12-30 $58.20 $58.26 $58.01 $58.09 $58.09 272,920
2024-12-27 $58.25 $58.42 $58.25 $58.32 $58.32 267,351
2024-12-26 $58.30 $58.49 $58.30 $58.48 $58.48 117,195
2024-12-24 $58.36 $58.47 $58.30 $58.44 $58.44 154,120
2024-12-23 $58.20 $58.34 $58.01 $58.23 $58.23 1,594,710
2024-12-20 $58.04 $58.22 $57.59 $58.01 $58.01 458,740
2024-12-19 $58.22 $58.31 $57.94 $57.94 $57.94 414,188
2024-12-18 $58.55 $58.69 $57.76 $57.85 $57.85 329,144
2024-12-17 $58.52 $58.68 $58.37 $58.63 $58.63 211,230
2024-12-16 $60.31 $60.46 $60.22 $60.42 $59.01 291,896
2024-12-13 $60.58 $60.58 $60.30 $60.43 $59.02 186,451
2024-12-12 $60.45 $60.59 $60.37 $60.47 $59.06 204,494
2024-12-11 $60.60 $60.69 $60.35 $60.69 $59.27 188,803
2024-12-10 $60.65 $60.71 $60.46 $60.56 $59.15 210,957
2024-12-09 $61.00 $61.35 $61.00 $61.13 $59.70 352,667
2024-12-06 $60.60 $60.60 $60.33 $60.41 $60.41 161,287
2024-12-05 $60.21 $60.45 $60.21 $60.40 $60.40 187,441
2024-12-04 $60.03 $60.10 $59.94 $60.04 $60.04 245,140
2024-12-03 $59.84 $59.99 $59.61 $59.99 $59.99 280,398
2024-12-02 $59.79 $59.92 $59.68 $59.91 $59.91 283,329
2024-11-29 $59.46 $59.84 $59.26 $59.83 $59.83 232,812
2024-11-27 $59.99 $59.99 $59.62 $59.83 $59.83 148,877
2024-11-26 $59.63 $59.64 $59.49 $59.58 $59.58 196,874
2024-11-25 $59.94 $59.94 $59.58 $59.67 $59.67 303,469
2024-11-22 $59.34 $59.63 $59.34 $59.63 $59.63 151,072
2024-11-21 $59.53 $59.57 $59.36 $59.55 $59.55 171,753
2024-11-20 $59.50 $59.51 $59.31 $59.48 $59.48 128,220
2024-11-19 $59.40 $59.70 $59.40 $59.59 $59.59 206,240
2024-11-18 $59.34 $59.55 $59.28 $59.54 $59.54 208,858
2024-11-15 $59.20 $59.32 $58.98 $59.07 $59.07 235,880
2024-11-14 $59.23 $59.29 $59.07 $59.10 $59.10 207,845
2024-11-13 $59.68 $59.69 $59.47 $59.50 $59.50 287,376
2024-11-12 $59.65 $59.75 $59.48 $59.55 $59.55 806,216
2024-11-11 $60.41 $60.41 $60.17 $60.23 $60.23 193,075
2024-11-08 $60.79 $60.83 $60.41 $60.55 $60.55 303,248
2024-11-07 $61.21 $61.40 $61.11 $61.38 $61.38 248,599
2024-11-06 $60.46 $60.73 $60.36 $60.57 $60.57 218,758
2024-11-05 $61.05 $61.20 $61.04 $61.14 $61.14 142,901
2024-11-04 $60.79 $60.81 $60.51 $60.57 $60.57 209,129
2024-11-01 $60.80 $60.80 $60.41 $60.44 $60.44 118,655
2024-10-31 $60.32 $60.59 $60.31 $60.37 $60.37 260,385
2024-10-30 $60.62 $60.86 $60.21 $60.76 $60.76 181,730
2024-10-29 $61.34 $61.34 $60.67 $60.96 $60.96 117,468
2024-10-28 $61.31 $61.33 $61.20 $61.26 $61.26 184,217
2024-10-25 $61.02 $61.26 $60.96 $61.04 $61.04 204,165
2024-10-24 $61.19 $61.19 $60.93 $61.08 $61.08 120,526
2024-10-23 $61.29 $61.33 $60.99 $61.16 $61.16 146,901
2024-10-22 $61.62 $61.62 $61.43 $61.57 $61.57 307,475
2024-10-21 $61.71 $61.93 $61.45 $61.62 $61.62 178,422
2024-10-18 $62.27 $62.27 $62.00 $62.06 $62.06 209,712
2024-10-17 $61.61 $61.62 $61.20 $61.55 $61.55 551,639
2024-10-16 $61.79 $61.93 $61.76 $61.81 $61.81 391,719
2024-10-15 $61.81 $61.94 $61.46 $61.52 $61.52 362,551
2024-10-14 $61.88 $62.21 $61.86 $62.06 $62.06 302,214
2024-10-11 $61.71 $62.11 $61.60 $62.05 $62.05 501,305
2024-10-10 $61.88 $61.95 $61.64 $61.94 $61.94 239,849
2024-10-09 $61.64 $61.96 $61.46 $61.81 $61.81 688,781
2024-10-08 $62.19 $62.47 $61.99 $62.25 $62.25 335,491
2024-10-07 $62.99 $63.18 $62.83 $63.11 $63.11 291,510
2024-10-04 $62.70 $62.74 $62.40 $62.67 $62.67 190,387
2024-10-03 $62.48 $62.68 $62.34 $62.41 $62.41 259,733
2024-10-02 $63.20 $63.23 $62.86 $63.10 $63.10 408,366
2024-10-01 $62.86 $62.89 $62.44 $62.72 $62.72 535,677
2024-09-30 $63.01 $63.16 $62.57 $62.70 $62.70 311,350
2024-09-27 $62.96 $63.34 $62.48 $63.12 $63.12 305,634
2024-09-26 $63.73 $63.73 $63.09 $63.30 $63.30 288,185
2024-09-25 $62.59 $62.59 $62.22 $62.23 $62.23 508,963
2024-09-24 $62.45 $62.75 $62.28 $62.67 $62.67 186,484
2024-09-23 $61.99 $61.99 $61.04 $61.45 $61.45 188,248
2024-09-20 $61.09 $61.12 $60.89 $61.06 $61.06 189,138
2024-09-19 $60.73 $60.90 $60.52 $60.84 $60.84 279,407
2024-09-18 $60.30 $60.61 $60.04 $60.10 $60.10 266,853
2024-09-17 $60.12 $60.47 $60.09 $60.31 $60.31 270,215
2024-09-16 $60.29 $60.29 $60.07 $60.20 $60.20 295,413
2024-09-13 $59.81 $60.20 $59.79 $60.03 $60.03 321,498
2024-09-12 $59.57 $59.80 $59.48 $59.80 $59.80 192,039
2024-09-11 $59.11 $59.42 $58.60 $59.40 $59.40 250,225
2024-09-10 $59.51 $59.60 $59.32 $59.51 $59.51 7,780,375
2024-09-09 $59.25 $59.83 $59.25 $59.49 $59.49 145,335
2024-09-06 $59.86 $59.95 $59.28 $59.33 $59.33 463,030
2024-09-05 $59.89 $60.00 $59.75 $59.81 $59.81 181,040
2024-09-04 $59.44 $59.81 $59.10 $59.65 $59.65 238,968
2024-09-03 $59.80 $59.80 $59.40 $59.49 $59.49 237,086
2024-08-30 $60.29 $60.29 $59.95 $60.12 $60.12 288,245
2024-08-29 $60.25 $60.25 $60.01 $60.04 $60.04 280,032
2024-08-28 $60.26 $60.31 $60.09 $60.19 $60.19 299,114
2024-08-27 $59.51 $60.37 $59.51 $60.33 $60.33 158,531
2024-08-26 $60.20 $60.38 $60.15 $60.20 $60.20 200,502
2024-08-23 $59.91 $60.24 $59.83 $60.20 $60.20 183,485
2024-08-22 $59.79 $59.84 $59.51 $59.58 $59.58 132,852
2024-08-21 $59.75 $59.95 $59.72 $59.84 $59.84 182,403
2024-08-20 $59.67 $59.75 $59.51 $59.63 $59.63 136,094
2024-08-19 $59.56 $59.81 $59.53 $59.73 $59.73 181,746
2024-08-16 $59.03 $59.29 $59.03 $59.26 $59.26 179,769
2024-08-15 $58.64 $58.95 $58.64 $58.83 $58.83 203,791
2024-08-14 $58.56 $58.60 $58.42 $58.55 $58.55 220,116
2024-08-13 $58.27 $58.53 $58.27 $58.48 $58.48 173,451
2024-08-12 $58.09 $58.24 $58.06 $58.13 $58.13 167,182
2024-08-09 $57.94 $58.10 $57.89 $58.02 $58.02 401,644
2024-08-08 $57.51 $57.94 $57.51 $57.81 $57.81 396,331
2024-08-07 $57.59 $57.67 $57.11 $57.12 $57.12 343,670
2024-08-06 $56.61 $57.09 $56.61 $56.82 $56.82 328,113
2024-08-05 $55.62 $56.98 $55.62 $56.77 $56.77 414,449
2024-08-02 $58.03 $58.03 $57.77 $58.00 $58.00 368,304
2024-08-01 $58.48 $58.66 $58.02 $58.16 $58.16 411,148
2024-07-31 $58.56 $58.78 $58.37 $58.66 $58.66 198,739
2024-07-30 $57.94 $58.02 $57.81 $57.96 $57.96 501,516
2024-07-29 $58.16 $58.16 $57.95 $58.04 $58.04 352,376
2024-07-26 $58.14 $58.30 $58.08 $58.17 $58.17 477,520
2024-07-25 $57.52 $57.98 $57.52 $57.72 $57.72 355,717
2024-07-24 $58.08 $58.18 $57.85 $57.87 $57.87 238,189
2024-07-23 $58.27 $58.32 $58.10 $58.12 $58.12 364,856
2024-07-22 $58.45 $58.45 $58.27 $58.39 $58.39 244,224
2024-07-19 $58.39 $58.39 $58.08 $58.12 $58.12 369,804
2024-07-18 $58.82 $58.92 $58.50 $58.51 $58.51 705,841
2024-07-17 $58.59 $58.67 $58.51 $58.56 $58.56 192,106
2024-07-16 $58.63 $58.86 $58.62 $58.86 $58.86 118,885
2024-07-15 $58.68 $58.73 $58.52 $58.56 $58.56 304,115
2024-07-12 $58.58 $58.81 $58.58 $58.70 $58.70 198,732
2024-07-11 $58.48 $58.53 $58.34 $58.46 $58.46 232,486
2024-07-10 $58.18 $58.19 $58.05 $58.15 $58.15 268,784
2024-07-09 $57.95 $58.09 $57.95 $58.01 $58.01 363,360
2024-07-08 $58.05 $58.06 $57.89 $57.90 $57.90 242,059
2024-07-05 $57.88 $58.04 $57.80 $58.04 $58.04 326,512
2024-07-03 $57.53 $57.85 $57.52 $57.83 $57.83 432,777
2024-07-02 $57.24 $57.53 $57.24 $57.53 $57.53 240,224
2024-07-01 $57.32 $57.50 $57.29 $57.32 $57.32 238,425
2024-06-28 $57.14 $57.33 $57.10 $57.21 $57.21 311,107
2024-06-27 $56.82 $56.99 $56.82 $56.95 $56.95 646,267
2024-06-26 $56.65 $56.70 $56.59 $56.65 $56.65 415,906
2024-06-25 $56.73 $56.91 $56.64 $56.76 $56.76 378,228
2024-06-24 $56.81 $57.04 $56.81 $56.87 $56.87 335,265
2024-06-21 $56.70 $56.84 $56.70 $56.75 $56.75 383,664
2024-06-20 $56.98 $57.12 $56.77 $56.92 $56.92 386,779
2024-06-18 $56.95 $57.14 $56.89 $57.13 $57.13 305,223
2024-06-17 $56.70 $56.80 $56.50 $56.75 $56.75 351,530
2024-06-14 $56.54 $56.61 $56.40 $56.60 $56.60 320,363
2024-06-13 $56.67 $56.67 $56.36 $56.49 $56.49 157,525
2024-06-12 $56.67 $56.87 $56.65 $56.70 $56.70 239,530
2024-06-11 $56.40 $56.52 $56.21 $56.44 $56.44 153,215
2024-06-10 $57.15 $57.33 $57.04 $57.28 $56.65 153,550
2024-06-07 $57.20 $57.28 $57.00 $57.02 $56.39 282,034
2024-06-06 $57.00 $57.12 $56.98 $57.12 $56.49 128,072
2024-06-05 $56.76 $57.04 $56.66 $57.03 $56.40 418,557
2024-06-04 $56.24 $56.50 $56.24 $56.47 $55.85 400,199
2024-06-03 $56.95 $56.95 $56.58 $56.78 $56.15 392,813
2024-05-31 $56.19 $56.24 $55.94 $56.21 $55.59 393,003
2024-05-30 $56.36 $56.52 $56.30 $56.46 $55.84 131,334
2024-05-29 $56.75 $56.75 $56.29 $56.60 $55.98 214,461
2024-05-28 $57.40 $57.40 $57.15 $57.24 $56.61 244,916
2024-05-24 $57.46 $57.47 $57.37 $57.44 $56.81 146,263
2024-05-23 $57.73 $57.80 $57.32 $57.40 $56.77 174,670
2024-05-22 $57.94 $57.94 $57.55 $57.81 $57.17 182,320
2024-05-21 $57.81 $57.90 $57.77 $57.85 $57.21 179,436
2024-05-20 $57.97 $58.05 $57.77 $58.00 $57.36 103,045
2024-05-17 $58.00 $58.14 $57.91 $58.09 $57.45 144,564
2024-05-16 $57.83 $57.98 $57.81 $57.90 $57.26 285,316
2024-05-15 $57.65 $57.75 $57.42 $57.71 $57.07 272,705
2024-05-14 $57.40 $57.48 $57.38 $57.45 $56.82 295,427
2024-05-13 $57.39 $57.57 $57.39 $57.43 $56.80 228,071
2024-05-10 $57.31 $57.42 $57.15 $57.17 $56.54 256,808
2024-05-09 $56.83 $57.05 $56.82 $57.04 $56.41 187,977
2024-05-08 $56.78 $57.00 $56.78 $56.99 $56.36 257,974
2024-05-07 $57.03 $57.15 $57.00 $57.08 $56.45 251,987
2024-05-06 $57.02 $57.15 $57.02 $57.13 $56.50 212,993
2024-05-03 $56.86 $56.97 $56.73 $56.97 $56.34 229,830
2024-05-02 $56.39 $56.74 $56.22 $56.68 $56.06 366,115
2024-05-01 $56.00 $56.35 $55.98 $56.00 $55.38 160,980
2024-04-30 $56.16 $56.20 $55.98 $55.99 $55.37 316,090
2024-04-29 $56.21 $56.46 $56.20 $56.45 $55.83 303,487
2024-04-26 $55.95 $55.99 $55.84 $55.96 $55.96 281,664
2024-04-25 $55.37 $55.80 $55.37 $55.77 $55.77 323,157
2024-04-24 $55.70 $55.70 $55.47 $55.59 $55.59 207,607
2024-04-23 $55.48 $55.76 $55.46 $55.71 $55.71 231,763
2024-04-22 $55.46 $55.69 $55.31 $55.58 $55.58 376,580
2024-04-19 $55.19 $55.39 $55.19 $55.27 $55.27 380,582
2024-04-18 $55.39 $55.58 $55.35 $55.39 $55.39 608,803
2024-04-17 $55.30 $55.39 $55.13 $55.17 $55.17 565,544
2024-04-16 $55.19 $55.32 $55.12 $55.16 $55.16 318,554
2024-04-15 $56.16 $56.16 $55.72 $55.74 $55.74 371,729
2024-04-12 $56.00 $56.10 $55.71 $55.81 $55.81 280,781
2024-04-11 $56.64 $56.78 $56.42 $56.59 $56.59 332,234
2024-04-10 $56.52 $56.52 $56.19 $56.42 $56.42 414,049
2024-04-09 $57.04 $57.09 $56.85 $57.02 $57.02 294,667
2024-04-08 $56.72 $56.90 $56.72 $56.80 $56.80 378,344
2024-04-05 $56.33 $56.62 $56.33 $56.52 $56.52 318,480
2024-04-04 $56.82 $56.96 $56.43 $56.46 $56.46 686,875
2024-04-03 $56.42 $56.66 $56.37 $56.53 $56.53 365,690
2024-04-02 $56.62 $56.79 $56.61 $56.67 $56.67 284,180
2024-04-01 $56.76 $56.89 $56.49 $56.57 $56.57 501,094
2024-03-28 $56.59 $56.67 $56.38 $56.59 $56.59 532,712
2024-03-27 $56.49 $56.49 $56.36 $56.47 $56.47 386,316
2024-03-26 $56.50 $56.57 $56.42 $56.45 $56.45 346,598
2024-03-25 $56.48 $56.63 $56.47 $56.57 $56.57 264,044
2024-03-22 $56.60 $56.68 $56.53 $56.60 $56.60 301,724
2024-03-21 $57.03 $57.06 $56.85 $56.90 $56.90 320,954
2024-03-20 $56.54 $56.87 $56.48 $56.85 $56.85 253,335
2024-03-19 $56.49 $56.68 $56.47 $56.65 $56.65 235,815
2024-03-18 $57.17 $57.17 $56.94 $56.98 $56.98 240,620
2024-03-15 $56.92 $57.13 $56.92 $57.01 $57.01 214,044
2024-03-14 $57.15 $57.31 $57.03 $57.16 $57.16 432,170
2024-03-13 $57.05 $57.09 $56.97 $57.05 $57.05 253,134
2024-03-12 $57.38 $57.38 $57.04 $57.27 $57.27 358,402
2024-03-11 $57.08 $57.28 $57.08 $57.22 $57.22 321,798
2024-03-08 $57.15 $57.35 $57.12 $57.19 $57.19 354,407
2024-03-07 $56.78 $57.02 $56.77 $57.00 $57.00 324,807
2024-03-06 $56.67 $56.89 $56.67 $56.79 $56.79 588,362
2024-03-05 $56.30 $56.47 $56.20 $56.27 $56.27 435,211
2024-03-04 $56.57 $56.57 $56.46 $56.53 $56.53 369,870
2024-03-01 $56.55 $56.78 $56.43 $56.74 $56.74 915,670
2024-02-29 $56.52 $56.52 $56.28 $56.32 $56.32 522,162
2024-02-28 $56.27 $56.31 $56.16 $56.26 $56.26 396,184
2024-02-27 $56.68 $56.79 $56.66 $56.68 $56.68 298,324
2024-02-26 $56.56 $56.68 $56.56 $56.61 $56.61 652,578
2024-02-23 $56.78 $56.98 $56.78 $56.96 $56.96 573,352
2024-02-22 $56.83 $56.93 $56.74 $56.89 $56.89 387,110
2024-02-21 $56.60 $56.66 $56.45 $56.55 $56.55 474,047
2024-02-20 $56.48 $56.71 $56.48 $56.64 $56.64 348,967
2024-02-16 $55.89 $56.24 $55.89 $56.15 $56.15 363,062
2024-02-15 $55.74 $55.86 $55.47 $55.85 $55.85 686,360
2024-02-14 $55.60 $55.82 $55.57 $55.70 $55.70 1,015,205
2024-02-13 $55.40 $55.52 $55.07 $55.18 $55.18 628,524
2024-02-12 $55.48 $55.94 $55.48 $55.82 $55.82 450,623
2024-02-09 $55.27 $55.46 $55.11 $55.38 $55.38 425,022
2024-02-08 $55.32 $55.39 $55.20 $55.30 $55.30 392,107
2024-02-07 $55.43 $55.65 $55.43 $55.56 $55.56 339,362
2024-02-06 $55.17 $55.48 $55.14 $55.47 $55.47 482,754
2024-02-05 $54.37 $54.56 $54.32 $54.49 $54.49 339,858
2024-02-02 $54.38 $54.52 $54.34 $54.50 $54.50 344,640
2024-02-01 $54.62 $54.70 $54.51 $54.66 $54.66 465,468
2024-01-31 $54.47 $54.63 $54.22 $54.30 $54.30 488,426
2024-01-30 $54.51 $54.55 $54.33 $54.55 $54.55 268,230
2024-01-29 $54.83 $54.95 $54.69 $54.92 $54.92 387,590
2024-01-26 $54.54 $54.77 $54.54 $54.70 $54.70 357,262
2024-01-25 $54.66 $54.71 $54.50 $54.63 $54.63 348,567
2024-01-24 $54.76 $54.90 $54.58 $54.64 $54.64 350,296
2024-01-23 $53.78 $54.08 $53.78 $54.06 $54.06 426,693
2024-01-22 $53.64 $53.87 $53.64 $53.83 $53.83 341,903
2024-01-19 $53.86 $54.06 $53.73 $54.04 $54.04 363,430
2024-01-18 $53.66 $53.67 $53.51 $53.63 $53.63 339,576
2024-01-17 $53.47 $53.54 $53.37 $53.47 $53.47 297,735
2024-01-16 $54.29 $54.35 $54.07 $54.12 $54.12 452,177
2024-01-12 $55.23 $55.23 $54.97 $55.03 $55.03 360,262
2024-01-11 $54.84 $54.84 $54.48 $54.74 $54.74 385,097
2024-01-10 $54.73 $54.80 $54.62 $54.68 $54.68 585,783
2024-01-09 $54.70 $54.91 $54.70 $54.80 $54.80 357,473
2024-01-08 $54.89 $55.22 $54.85 $55.19 $55.19 589,310
2024-01-05 $55.09 $55.39 $55.09 $55.23 $55.23 475,942
2024-01-04 $55.08 $55.19 $55.02 $55.06 $55.06 734,671
2024-01-03 $54.94 $55.16 $54.79 $55.07 $55.07 357,208
2024-01-02 $55.66 $55.66 $55.33 $55.37 $55.37 589,930
2023-12-29 $55.52 $55.69 $55.50 $55.59 $55.59 346,390
2023-12-28 $55.43 $55.65 $55.43 $55.51 $55.51 417,910
2023-12-27 $54.99 $55.09 $54.90 $55.03 $55.03 663,990
2023-12-26 $54.67 $54.78 $54.62 $54.71 $54.71 206,197
2023-12-22 $54.26 $54.49 $54.26 $54.41 $54.41 426,963
2023-12-21 $54.07 $54.25 $54.03 $54.24 $54.24 513,266
2023-12-20 $53.92 $53.95 $53.56 $53.59 $53.59 392,671
2023-12-19 $55.06 $55.36 $54.92 $55.33 $54.26 282,399
2023-12-18 $55.02 $55.06 $54.88 $55.03 $53.96 431,121
2023-12-15 $55.03 $55.21 $54.94 $55.03 $53.96 383,872
2023-12-14 $54.97 $55.35 $54.97 $55.32 $54.25 424,987
2023-12-13 $54.21 $54.90 $54.14 $54.90 $53.84 306,714
2023-12-12 $54.29 $54.49 $54.22 $54.49 $53.44 258,984
2023-12-11 $54.13 $54.47 $54.13 $54.47 $53.42 312,825
2023-12-08 $54.18 $54.32 $54.11 $54.23 $54.23 395,338
2023-12-07 $54.31 $54.41 $54.23 $54.39 $54.39 811,765
2023-12-06 $54.33 $54.40 $54.19 $54.22 $54.22 512,662
2023-12-05 $54.15 $54.28 $54.11 $54.23 $54.23 275,163
2023-12-04 $54.41 $54.58 $54.32 $54.40 $54.40 323,843
2023-12-01 $54.21 $54.72 $54.21 $54.72 $54.72 289,821
2023-11-30 $54.52 $54.57 $54.35 $54.54 $54.54 532,268
2023-11-29 $54.46 $54.59 $54.35 $54.40 $54.40 432,845
2023-11-28 $54.37 $54.65 $54.36 $54.60 $54.60 286,476
2023-11-27 $54.22 $54.29 $54.16 $54.26 $54.26 318,979
2023-11-24 $54.18 $54.39 $54.18 $54.34 $54.34 185,486
2023-11-22 $54.43 $54.54 $54.36 $54.44 $54.44 349,922
2023-11-21 $54.67 $54.80 $54.59 $54.65 $54.65 250,406
2023-11-20 $54.51 $54.78 $54.51 $54.72 $54.72 298,272
2023-11-17 $54.28 $54.38 $54.27 $54.30 $54.30 392,790
2023-11-16 $54.16 $54.33 $54.09 $54.22 $54.22 660,951
2023-11-15 $54.26 $54.49 $53.38 $54.33 $54.33 381,586
2023-11-14 $53.79 $54.21 $53.79 $54.20 $54.20 408,087
2023-11-13 $53.08 $53.37 $53.04 $53.24 $53.24 449,464
2023-11-10 $52.96 $53.37 $52.92 $53.26 $53.26 1,409,970
2023-11-09 $53.22 $53.34 $52.95 $52.95 $52.95 691,970
2023-11-08 $53.41 $53.54 $53.33 $53.35 $53.35 983,555
2023-11-07 $53.36 $53.52 $53.23 $53.48 $53.48 436,993
2023-11-06 $53.63 $53.71 $53.49 $53.58 $53.58 352,036
2023-11-03 $52.94 $53.39 $52.90 $53.35 $53.35 396,590
2023-11-02 $52.52 $52.69 $52.52 $52.69 $52.69 397,738
2023-11-01 $51.80 $52.19 $51.79 $52.18 $52.18 530,280
2023-10-31 $51.69 $51.84 $51.47 $51.72 $51.72 515,488
2023-10-30 $51.86 $51.95 $51.65 $51.76 $51.76 618,752
2023-10-27 $51.52 $51.58 $51.22 $51.26 $51.26 829,114
2023-10-26 $51.19 $51.30 $51.11 $51.22 $51.22 803,436
2023-10-25 $51.55 $51.65 $51.43 $51.46 $51.46 698,608
2023-10-24 $51.51 $51.87 $51.51 $51.71 $51.71 356,267
2023-10-23 $51.39 $51.57 $51.20 $51.45 $51.45 648,707
2023-10-20 $51.83 $51.88 $51.61 $51.63 $51.63 419,760
2023-10-19 $52.22 $52.41 $52.13 $52.18 $52.18 707,547
2023-10-18 $52.66 $52.66 $52.36 $52.43 $52.43 630,768
2023-10-17 $52.90 $53.23 $52.85 $53.06 $53.06 364,914
2023-10-16 $52.73 $53.14 $52.73 $53.08 $53.08 300,102
2023-10-13 $52.98 $53.09 $52.77 $52.82 $52.82 441,244
2023-10-12 $53.49 $53.49 $53.02 $53.07 $53.07 579,632
2023-10-11 $53.42 $53.76 $53.29 $53.44 $53.44 914,835
2023-10-10 $53.07 $53.33 $53.07 $53.30 $53.30 831,744
2023-10-09 $52.80 $52.92 $52.58 $52.92 $52.92 402,825
2023-10-06 $52.76 $53.42 $52.76 $53.42 $53.42 398,785
2023-10-05 $52.72 $52.85 $52.57 $52.79 $52.79 316,991
2023-10-04 $52.69 $52.76 $52.56 $52.58 $52.58 520,749
2023-10-03 $52.82 $52.94 $52.57 $52.78 $52.78 422,019
2023-10-02 $53.32 $53.36 $53.10 $53.24 $53.24 414,505
2023-09-29 $53.75 $53.76 $53.32 $53.35 $53.35 394,570
2023-09-28 $53.03 $53.45 $53.03 $53.41 $53.41 460,075
2023-09-27 $53.54 $53.54 $53.26 $53.40 $53.40 408,897
2023-09-26 $53.46 $53.48 $53.23 $53.25 $53.25 495,276
2023-09-25 $53.61 $53.72 $53.57 $53.67 $53.67 385,977
2023-09-22 $54.00 $54.02 $53.60 $53.85 $53.85 591,783
2023-09-21 $53.46 $53.53 $53.15 $53.42 $53.42 270,714
2023-09-20 $54.11 $54.26 $53.88 $53.92 $53.92 281,285
2023-09-19 $54.17 $54.21 $54.03 $54.05 $54.05 319,515
2023-09-18 $54.19 $54.30 $54.07 $54.24 $54.24 395,325
2023-09-15 $54.34 $54.49 $54.27 $54.35 $54.35 260,031
2023-09-14 $54.36 $54.53 $54.32 $54.49 $54.49 557,897
2023-09-13 $54.08 $54.26 $54.00 $54.20 $54.20 320,210
2023-09-12 $54.04 $54.32 $54.04 $54.27 $54.27 199,131
2023-09-11 $54.28 $54.54 $54.28 $54.54 $54.54 294,966
2023-09-08 $53.91 $54.09 $53.91 $53.99 $53.99 279,498
2023-09-07 $53.84 $53.98 $53.81 $53.96 $53.96 561,715
2023-09-06 $54.23 $54.38 $54.04 $54.15 $54.15 623,382
2023-09-05 $54.25 $54.35 $54.16 $54.16 $54.16 319,651
2023-09-01 $54.59 $54.99 $54.42 $54.55 $54.55 267,716
2023-08-31 $54.49 $54.57 $54.31 $54.33 $54.33 264,054
2023-08-30 $54.86 $54.95 $54.78 $54.87 $54.87 232,116
2023-08-29 $54.46 $54.98 $54.43 $54.97 $54.97 311,095
2023-08-28 $54.39 $54.57 $54.39 $54.54 $54.54 273,007
2023-08-25 $54.27 $54.34 $54.04 $54.33 $54.33 439,492
2023-08-24 $54.52 $54.56 $54.32 $54.37 $54.37 293,437
2023-08-23 $54.33 $54.61 $54.33 $54.54 $54.54 219,567
2023-08-22 $54.24 $54.32 $54.07 $54.08 $54.08 380,385
2023-08-21 $54.04 $54.21 $54.00 $54.15 $54.15 718,135
2023-08-18 $53.98 $54.20 $53.94 $54.10 $54.10 367,209
2023-08-17 $54.64 $54.64 $54.27 $54.28 $54.28 455,102
2023-08-16 $54.39 $54.54 $54.21 $54.27 $54.27 422,871
2023-08-15 $54.50 $54.60 $54.41 $54.50 $54.50 294,191
2023-08-14 $54.22 $54.85 $54.22 $54.85 $54.85 292,325
2023-08-11 $54.85 $55.19 $54.75 $54.81 $54.81 302,348
2023-08-10 $55.41 $55.72 $55.23 $55.27 $55.27 504,022
2023-08-09 $55.31 $55.41 $55.18 $55.29 $55.29 470,853
2023-08-08 $55.00 $55.15 $54.86 $55.11 $55.11 515,131
2023-08-07 $55.60 $55.71 $55.50 $55.60 $55.60 227,545
2023-08-04 $55.68 $55.88 $55.54 $55.59 $55.59 389,798
2023-08-03 $55.49 $55.60 $55.42 $55.43 $55.43 471,165
2023-08-02 $55.77 $55.77 $55.40 $55.47 $55.47 252,824
2023-08-01 $56.59 $56.71 $56.43 $56.47 $56.47 486,002
2023-07-31 $56.74 $56.96 $56.74 $56.92 $56.92 403,490
2023-07-28 $56.94 $57.16 $56.84 $57.13 $57.13 290,723
2023-07-27 $56.76 $56.76 $56.28 $56.35 $56.35 722,831
2023-07-26 $56.38 $56.84 $56.38 $56.81 $56.81 310,778
2023-07-25 $56.51 $56.60 $56.38 $56.53 $56.53 332,986
2023-07-24 $55.87 $56.43 $55.87 $56.37 $56.37 484,248
2023-07-21 $56.05 $56.08 $55.81 $55.97 $55.97 519,706
2023-07-20 $55.98 $56.05 $55.83 $55.95 $55.95 1,284,256
2023-07-19 $56.01 $56.19 $55.97 $56.08 $56.08 1,015,856
2023-07-18 $56.16 $56.35 $56.16 $56.22 $56.22 368,928
2023-07-17 $56.15 $56.39 $56.07 $56.38 $56.38 377,693
2023-07-14 $55.88 $56.35 $55.35 $56.25 $56.25 399,771
2023-07-13 $55.79 $56.20 $55.79 $56.20 $56.20 320,508
2023-07-12 $55.40 $55.75 $55.35 $55.74 $55.74 337,231
2023-07-11 $54.80 $55.00 $54.49 $54.97 $54.97 233,011
2023-07-10 $54.19 $54.47 $54.19 $54.47 $54.47 315,353
2023-07-07 $54.22 $54.58 $54.21 $54.39 $54.39 375,659
2023-07-06 $54.38 $54.50 $54.13 $54.26 $54.26 360,606
2023-07-05 $54.91 $55.10 $54.91 $55.02 $55.02 418,630
2023-07-03 $55.26 $55.61 $55.19 $55.19 $55.19 161,202
2023-06-30 $54.89 $55.08 $54.89 $54.98 $54.98 322,842
2023-06-29 $54.58 $54.67 $54.54 $54.61 $54.61 258,910
2023-06-28 $54.69 $54.81 $54.63 $54.76 $54.76 315,509
2023-06-27 $54.84 $54.95 $54.77 $54.89 $54.89 332,004
2023-06-26 $54.68 $54.72 $54.58 $54.58 $54.58 387,343
2023-06-23 $54.61 $54.80 $54.48 $54.54 $54.54 253,000
2023-06-22 $54.88 $55.09 $54.88 $55.04 $55.04 365,829
2023-06-21 $55.17 $55.27 $55.09 $55.21 $55.21 497,679
2023-06-20 $55.35 $55.46 $55.19 $55.25 $55.25 460,157
2023-06-16 $55.99 $55.99 $55.73 $55.81 $55.81 305,742
2023-06-15 $55.68 $56.00 $55.67 $55.99 $55.99 439,672
2023-06-14 $55.46 $55.71 $55.41 $55.57 $55.57 394,788
2023-06-13 $55.65 $55.79 $55.43 $55.56 $55.56 358,604
2023-06-12 $55.21 $55.27 $55.14 $55.24 $55.24 270,917
2023-06-09 $55.25 $55.54 $54.87 $55.28 $55.28 389,609
2023-06-08 $54.98 $55.24 $54.98 $55.19 $55.19 309,315
2023-06-07 $55.07 $55.22 $54.90 $54.99 $54.99 600,619
2023-06-06 $55.23 $55.48 $55.20 $55.48 $55.01 651,494
2023-06-05 $55.28 $55.46 $55.28 $55.34 $54.87 1,093,300
2023-06-02 $55.30 $55.53 $55.10 $55.45 $55.45 672,322
2023-06-01 $54.48 $55.03 $54.48 $55.03 $55.03 498,672
2023-05-31 $54.64 $54.64 $54.35 $54.56 $54.56 387,052
2023-05-30 $54.90 $55.04 $54.76 $54.88 $54.88 404,010
2023-05-26 $54.86 $55.12 $54.84 $55.08 $55.08 341,834
2023-05-25 $54.68 $54.68 $54.41 $54.48 $54.48 754,771
2023-05-24 $54.98 $54.98 $54.68 $54.68 $54.68 306,775
2023-05-23 $55.15 $55.32 $55.02 $55.03 $55.03 452,188
2023-05-22 $55.72 $55.79 $55.47 $55.70 $55.70 186,234
2023-05-19 $55.52 $55.65 $55.49 $55.57 $55.57 521,434
2023-05-18 $55.35 $55.43 $55.25 $55.42 $55.42 280,747
2023-05-17 $55.32 $55.53 $55.32 $55.52 $55.52 240,309
2023-05-16 $55.39 $55.54 $55.38 $55.44 $55.44 872,236
2023-05-15 $55.60 $55.83 $55.50 $55.83 $55.83 308,940
2023-05-12 $55.55 $55.57 $55.34 $55.41 $55.41 281,713
2023-05-11 $55.88 $55.88 $55.65 $55.88 $55.88 562,792
2023-05-10 $56.13 $56.26 $56.01 $56.21 $56.21 476,969
2023-05-09 $56.12 $56.35 $56.12 $56.29 $56.29 219,814
2023-05-08 $56.60 $56.60 $56.47 $56.53 $56.53 347,251
2023-05-05 $56.06 $56.34 $55.66 $56.27 $56.27 252,935
2023-05-04 $55.97 $56.02 $55.72 $55.95 $55.95 394,296
2023-05-03 $55.35 $55.66 $55.25 $55.26 $55.26 660,228
2023-05-02 $55.39 $55.42 $55.21 $55.35 $55.35 275,678
2023-05-01 $55.58 $55.90 $55.48 $55.54 $55.54 387,646
2023-04-28 $55.58 $55.90 $55.50 $55.72 $55.72 584,792
2023-04-27 $55.31 $55.56 $54.58 $55.49 $55.49 267,824
2023-04-26 $55.26 $55.28 $55.00 $55.03 $55.03 369,516
2023-04-25 $54.93 $54.99 $54.76 $54.80 $54.80 308,490
2023-04-24 $55.04 $55.20 $54.88 $55.18 $55.18 443,536
2023-04-21 $55.03 $55.10 $54.89 $55.08 $55.08 371,002
2023-04-20 $55.35 $55.48 $55.18 $55.31 $55.31 367,772
2023-04-19 $55.18 $55.35 $55.17 $55.30 $55.30 266,671
2023-04-18 $55.69 $55.71 $54.97 $55.61 $55.61 315,111
2023-04-17 $55.53 $55.57 $55.35 $55.55 $55.55 417,096
2023-04-14 $55.46 $55.58 $55.21 $55.33 $55.33 672,576
2023-04-13 $55.46 $55.75 $55.46 $55.67 $55.67 341,652
2023-04-12 $55.50 $55.51 $55.15 $55.19 $55.19 450,331
2023-04-11 $55.07 $55.23 $55.03 $55.07 $55.07 941,653
2023-04-10 $54.56 $54.86 $54.56 $54.84 $54.84 216,324
2023-04-06 $54.64 $54.97 $54.62 $54.83 $54.83 322,169
2023-04-05 $54.92 $54.98 $54.64 $54.77 $54.77 556,077
2023-04-04 $54.78 $55.00 $54.78 $54.94 $54.94 562,917
2023-04-03 $54.57 $54.83 $54.57 $54.76 $54.76 394,363
2023-03-31 $54.52 $54.68 $54.44 $54.57 $54.57 309,899
2023-03-30 $54.55 $54.74 $54.40 $54.57 $54.57 329,694
2023-03-29 $54.25 $54.48 $54.20 $54.38 $54.38 387,433
2023-03-28 $54.26 $54.36 $54.16 $54.28 $54.28 314,834
2023-03-27 $54.01 $54.13 $53.91 $54.13 $54.13 410,298
2023-03-24 $53.81 $54.10 $53.80 $54.10 $54.10 463,780
2023-03-23 $54.24 $54.53 $54.02 $54.19 $54.19 523,339
2023-03-22 $53.50 $54.22 $53.50 $53.71 $53.71 551,442
2023-03-21 $53.47 $53.54 $53.26 $53.48 $53.48 572,183
2023-03-20 $53.03 $53.27 $53.03 $53.24 $53.24 761,824
2023-03-17 $52.89 $53.37 $52.82 $52.85 $52.85 421,890
2023-03-16 $52.50 $52.97 $52.31 $52.94 $52.94 711,210
2023-03-15 $52.00 $52.42 $51.41 $52.37 $52.37 1,157,391
2023-03-14 $52.65 $52.96 $52.65 $52.85 $52.85 670,328
2023-03-13 $52.68 $53.25 $52.68 $53.06 $53.06 855,185
2023-03-10 $53.04 $53.29 $52.94 $52.99 $52.99 452,774
2023-03-09 $53.29 $53.48 $52.96 $53.02 $53.02 501,222
2023-03-08 $53.46 $53.70 $53.46 $53.61 $53.61 533,649
2023-03-07 $53.83 $54.00 $53.34 $53.42 $53.42 860,483
2023-03-06 $53.97 $54.22 $53.71 $54.00 $54.00 406,841
2023-03-03 $53.73 $54.11 $53.48 $54.06 $54.06 952,462
2023-03-02 $53.29 $53.72 $53.04 $53.69 $53.69 538,973
2023-03-01 $53.46 $53.54 $53.35 $53.44 $53.44 699,439
2023-02-28 $52.82 $53.05 $52.76 $52.78 $52.78 506,964
2023-02-27 $53.02 $53.05 $52.88 $52.92 $52.92 501,993
2023-02-24 $52.95 $52.98 $52.76 $52.87 $52.87 580,192
2023-02-23 $53.85 $54.06 $53.41 $53.58 $53.58 677,731
2023-02-22 $53.61 $53.77 $53.49 $53.66 $53.66 640,957
2023-02-21 $53.64 $53.99 $53.60 $53.68 $53.68 838,948
2023-02-17 $53.69 $53.88 $53.64 $53.87 $53.87 486,492
2023-02-16 $53.70 $54.28 $53.70 $54.06 $54.06 894,746
2023-02-15 $53.85 $54.20 $53.85 $54.16 $54.16 921,405
2023-02-14 $54.15 $54.60 $54.15 $54.34 $54.34 3,543,515
2023-02-13 $54.39 $54.56 $54.33 $54.51 $54.51 839,780
2023-02-10 $54.28 $54.31 $54.14 $54.19 $54.19 601,847
2023-02-09 $54.63 $54.79 $54.21 $54.33 $54.33 668,636
2023-02-08 $54.25 $54.47 $54.18 $54.37 $54.37 640,470
2023-02-07 $54.16 $54.47 $53.96 $54.35 $54.35 1,204,365
2023-02-06 $54.13 $54.35 $54.04 $54.27 $54.27 932,018
2023-02-03 $54.75 $55.03 $54.56 $54.64 $54.64 1,356,769
2023-02-02 $55.30 $55.47 $55.04 $55.23 $55.23 1,083,719
2023-02-01 $54.99 $55.50 $54.86 $55.42 $55.42 949,385
2023-01-31 $54.61 $54.81 $54.55 $54.80 $54.80 1,248,366
2023-01-30 $55.29 $55.56 $55.29 $55.29 $55.29 1,059,045
2023-01-27 $55.69 $55.87 $55.67 $55.79 $55.79 874,089
2023-01-26 $55.89 $55.90 $55.63 $55.90 $55.90 1,138,574
2023-01-25 $55.44 $55.68 $55.30 $55.68 $55.68 1,963,323
2023-01-24 $55.31 $55.67 $55.31 $55.67 $55.67 1,527,910
2023-01-23 $55.25 $55.76 $55.25 $55.54 $55.54 1,976,361
2023-01-20 $55.01 $55.35 $54.98 $55.34 $55.34 1,185,889
2023-01-19 $54.80 $55.06 $54.80 $55.00 $55.00 2,251,609
2023-01-18 $55.02 $55.13 $54.62 $54.66 $54.66 6,754,173
2023-01-17 $54.74 $54.86 $54.71 $54.78 $54.78 2,186,081
2023-01-13 $54.50 $54.90 $54.50 $54.88 $54.88 3,091,488
2023-01-12 $54.25 $54.53 $54.05 $54.47 $54.47 11,729,489
2023-01-11 $54.29 $54.38 $54.02 $54.33 $54.33 46,466,894
2023-01-10 $55.01 $55.17 $54.93 $55.12 $55.12 816,501
2023-01-09 $55.14 $55.34 $54.98 $55.06 $55.06 1,150,050
2023-01-06 $54.04 $54.67 $53.93 $54.67 $54.67 915,651
2023-01-05 $53.75 $53.92 $53.71 $53.88 $53.88 674,769
2023-01-04 $53.67 $53.98 $53.53 $53.95 $53.95 1,022,373
2023-01-03 $53.32 $53.60 $53.20 $53.36 $53.36 657,816
2022-12-30 $53.23 $53.37 $52.88 $53.05 $53.05 717,694
2022-12-29 $53.21 $53.46 $53.15 $53.35 $53.35 1,070,333
2022-12-28 $52.99 $53.12 $52.68 $52.71 $52.71 794,839
2022-12-27 $52.91 $53.30 $52.85 $53.13 $53.13 1,174,963
2022-12-23 $52.43 $52.67 $52.39 $52.67 $52.67 673,442
2022-12-22 $52.70 $52.70 $52.28 $52.53 $52.53 1,369,046
2022-12-21 $52.59 $52.89 $52.59 $52.84 $52.84 682,837
2022-12-20 $52.45 $52.79 $52.45 $52.65 $52.65 1,482,261
2022-12-19 $52.78 $52.80 $52.55 $52.60 $52.60 1,123,829
2022-12-16 $52.72 $52.91 $52.68 $52.72 $52.72 758,099
2022-12-15 $52.83 $53.06 $52.56 $52.59 $52.59 1,927,815
2022-12-14 $53.36 $53.58 $53.14 $53.43 $53.43 781,928
2022-12-13 $53.76 $53.76 $53.17 $53.28 $53.28 1,462,499
2022-12-12 $53.66 $53.90 $53.59 $53.86 $53.11 890,520
2022-12-09 $53.98 $54.14 $53.77 $53.77 $53.02 735,317
2022-12-08 $53.85 $54.08 $53.54 $54.00 $53.24 577,227
2022-12-07 $53.82 $53.99 $53.70 $53.81 $53.06 1,582,662
2022-12-06 $54.05 $54.15 $53.85 $53.94 $53.19 717,224
2022-12-05 $54.34 $54.40 $54.00 $54.06 $53.30 1,216,137
2022-12-02 $54.08 $54.69 $54.07 $54.63 $53.87 1,009,104
2022-12-01 $54.90 $54.91 $54.50 $54.68 $53.92 2,007,606
2022-11-30 $54.60 $54.94 $54.26 $54.88 $54.11 860,656
2022-11-29 $53.50 $53.79 $53.50 $53.72 $52.97 565,840
2022-11-28 $53.02 $53.23 $52.82 $52.82 $52.08 729,747
2022-11-25 $53.16 $53.30 $53.16 $53.24 $53.24 339,638
2022-11-23 $52.88 $53.21 $52.88 $53.18 $53.18 656,428
2022-11-22 $52.86 $52.95 $52.75 $52.95 $52.95 818,328
2022-11-21 $52.61 $52.78 $52.56 $52.77 $52.77 790,311
2022-11-18 $53.30 $53.30 $53.04 $53.15 $53.15 818,771
2022-11-17 $52.73 $53.33 $52.70 $53.28 $53.28 715,962
2022-11-16 $53.50 $53.59 $53.34 $53.43 $53.43 1,096,777
2022-11-15 $54.34 $54.44 $53.81 $54.03 $54.03 1,177,481
2022-11-14 $53.50 $53.83 $53.38 $53.57 $53.57 874,978
2022-11-11 $53.81 $53.98 $53.52 $53.78 $53.78 865,121
2022-11-10 $52.54 $53.14 $52.54 $53.13 $53.13 736,591
2022-11-09 $52.03 $52.12 $51.66 $51.72 $51.72 762,185
2022-11-08 $51.93 $52.32 $51.89 $52.20 $52.20 1,270,394
2022-11-07 $51.86 $51.89 $51.65 $51.86 $51.86 938,670
2022-11-04 $51.56 $51.87 $51.39 $51.87 $51.87 1,144,057
2022-11-03 $50.06 $50.51 $50.00 $50.37 $50.37 1,783,583
2022-11-02 $50.72 $51.19 $50.37 $50.41 $50.41 1,145,520
2022-11-01 $50.90 $50.99 $50.62 $50.79 $50.79 980,203
2022-10-31 $50.01 $50.29 $50.01 $50.19 $50.19 1,291,577
2022-10-28 $50.29 $50.75 $50.29 $50.70 $50.70 1,557,853
2022-10-27 $50.74 $51.07 $50.70 $50.74 $50.74 1,133,956
2022-10-26 $50.92 $51.40 $50.84 $51.22 $51.22 933,347
2022-10-25 $50.40 $50.86 $50.40 $50.81 $50.81 1,177,178
2022-10-24 $50.23 $50.40 $49.97 $50.30 $50.30 1,565,261
2022-10-21 $50.73 $51.35 $50.69 $51.35 $51.35 2,325,556
2022-10-20 $50.89 $51.35 $50.80 $50.84 $50.84 9,897,666
2022-10-19 $50.18 $50.43 $50.05 $50.22 $50.22 993,318
2022-10-18 $51.05 $51.13 $50.56 $50.83 $50.83 903,219
2022-10-17 $50.66 $50.92 $50.66 $50.80 $50.80 1,018,230
2022-10-14 $50.48 $50.54 $49.90 $49.91 $49.91 757,233
2022-10-13 $49.55 $50.58 $49.30 $50.43 $50.43 999,034
2022-10-12 $50.19 $50.39 $50.16 $50.26 $50.26 692,448
2022-10-11 $50.28 $50.53 $50.08 $50.16 $50.16 862,205
2022-10-10 $50.85 $50.86 $50.56 $50.67 $50.67 955,246
2022-10-07 $51.45 $51.54 $51.08 $51.14 $51.14 776,172
2022-10-06 $51.96 $52.08 $51.78 $51.84 $51.84 861,653
2022-10-05 $51.98 $52.32 $51.81 $52.19 $52.19 1,280,191
2022-10-04 $51.92 $52.31 $51.87 $52.23 $52.23 641,994
2022-10-03 $50.80 $51.26 $50.74 $51.17 $51.17 1,566,070
2022-09-30 $50.78 $51.13 $50.68 $50.68 $50.68 2,011,673
2022-09-29 $50.98 $51.13 $50.73 $51.01 $51.01 921,627
2022-09-28 $51.12 $51.82 $51.08 $51.73 $51.73 1,783,776
2022-09-27 $51.11 $51.30 $50.85 $51.00 $51.00 24,506,025
2022-09-26 $51.01 $51.18 $50.67 $50.76 $50.76 1,528,450
2022-09-23 $51.62 $51.68 $51.27 $51.46 $51.46 987,582
2022-09-22 $52.45 $52.45 $52.16 $52.24 $52.24 636,349
2022-09-21 $52.85 $53.11 $52.50 $52.50 $52.50 606,105
2022-09-20 $53.08 $53.17 $52.92 $53.05 $53.05 529,741
2022-09-19 $52.97 $53.30 $52.97 $53.29 $53.29 727,943
2022-09-16 $53.25 $53.47 $53.22 $53.38 $53.38 693,234
2022-09-15 $53.69 $53.90 $53.55 $53.62 $53.62 437,283
2022-09-14 $53.98 $54.07 $53.81 $54.00 $54.00 689,393
2022-09-13 $54.10 $54.28 $53.69 $53.74 $53.74 475,245
2022-09-12 $54.64 $54.93 $54.60 $54.88 $54.88 520,054
2022-09-09 $54.21 $54.41 $54.20 $54.35 $54.35 331,686
2022-09-08 $53.54 $53.90 $53.53 $53.90 $53.90 644,796
2022-09-07 $53.48 $53.87 $53.42 $53.86 $53.86 541,943
2022-09-06 $53.80 $53.97 $53.59 $53.65 $53.65 617,919
2022-09-02 $54.44 $54.57 $54.03 $54.09 $54.09 571,692
2022-09-01 $54.46 $54.52 $54.14 $54.50 $54.50 570,208
2022-08-31 $54.73 $55.15 $54.73 $54.76 $54.76 517,366
2022-08-30 $55.14 $55.18 $54.62 $54.71 $54.71 458,091
2022-08-29 $55.05 $55.26 $55.00 $55.14 $55.14 426,652
2022-08-26 $55.90 $56.12 $55.24 $55.26 $55.26 540,317
2022-08-25 $55.70 $56.00 $55.62 $55.99 $55.99 450,387
2022-08-24 $55.20 $55.49 $55.15 $55.33 $55.33 486,673
2022-08-23 $55.44 $55.71 $55.40 $55.47 $55.47 403,844
2022-08-22 $55.67 $55.72 $55.53 $55.58 $55.58 422,098
2022-08-19 $56.02 $56.10 $55.86 $55.93 $55.93 437,894
2022-08-18 $56.40 $56.47 $56.27 $56.42 $56.42 388,464
2022-08-17 $56.71 $56.89 $56.58 $56.73 $56.73 418,614
2022-08-16 $56.61 $56.85 $56.58 $56.77 $56.77 577,160
2022-08-15 $56.60 $56.77 $56.57 $56.71 $56.71 568,222
2022-08-12 $56.81 $57.06 $56.67 $57.06 $57.06 334,927
2022-08-11 $57.05 $57.24 $56.75 $56.80 $56.80 375,217
2022-08-10 $56.47 $56.74 $56.46 $56.74 $56.74 513,332
2022-08-09 $56.32 $56.34 $56.18 $56.24 $56.24 714,240
2022-08-08 $56.18 $56.38 $56.14 $56.22 $56.22 480,510
2022-08-05 $55.78 $56.14 $55.77 $56.11 $56.11 563,258
2022-08-04 $55.73 $55.96 $55.63 $55.89 $55.89 529,570
2022-08-03 $55.41 $55.68 $55.30 $55.54 $55.54 764,674
2022-08-02 $55.40 $55.81 $55.29 $55.44 $55.44 705,570
2022-08-01 $55.59 $55.87 $55.43 $55.65 $55.65 493,118
2022-07-29 $55.59 $55.95 $55.43 $55.95 $55.95 738,713
2022-07-28 $55.70 $55.89 $55.42 $55.88 $55.88 516,911
2022-07-27 $55.28 $55.70 $55.17 $55.59 $55.59 679,160
2022-07-26 $54.98 $55.00 $54.69 $54.70 $54.70 617,367
2022-07-25 $55.20 $55.23 $55.06 $55.18 $55.18 580,108
2022-07-22 $55.24 $55.28 $54.92 $55.06 $55.06 1,520,583
2022-07-21 $54.99 $55.27 $54.87 $55.23 $55.23 2,919,378
2022-07-20 $54.70 $54.76 $54.50 $54.65 $54.65 419,794
2022-07-19 $54.65 $54.80 $54.55 $54.72 $54.72 413,400
2022-07-18 $54.39 $54.57 $54.09 $54.13 $54.13 689,604
2022-07-15 $53.88 $54.08 $53.64 $54.06 $54.06 684,343
2022-07-14 $53.84 $53.99 $53.47 $53.96 $53.96 579,584
2022-07-13 $53.97 $54.39 $53.80 $54.22 $54.22 542,554
2022-07-12 $54.33 $54.60 $54.30 $54.41 $54.41 841,483
2022-07-11 $54.52 $54.71 $54.42 $54.58 $54.58 554,055
2022-07-08 $55.13 $55.37 $54.99 $55.28 $55.28 503,923
2022-07-07 $55.13 $55.47 $55.08 $55.37 $55.37 474,160
2022-07-06 $54.83 $54.96 $54.62 $54.88 $54.88 843,553
2022-07-05 $54.72 $54.98 $54.46 $54.98 $54.98 1,076,248
2022-07-01 $55.20 $55.38 $54.99 $55.38 $55.38 485,990
2022-06-30 $54.90 $55.49 $54.90 $55.43 $55.43 1,421,310
2022-06-29 $55.32 $55.61 $55.32 $55.52 $55.52 512,707
2022-06-28 $55.83 $56.01 $55.48 $55.51 $55.51 638,310
2022-06-27 $55.53 $55.58 $55.38 $55.44 $55.44 411,391
2022-06-24 $54.95 $55.60 $54.95 $55.55 $55.55 499,367
2022-06-23 $54.56 $54.79 $54.39 $54.71 $54.71 372,708
2022-06-22 $54.25 $54.69 $54.22 $54.46 $54.46 571,440
2022-06-21 $55.03 $55.32 $55.03 $55.20 $55.20 550,223
2022-06-17 $54.68 $54.77 $54.33 $54.52 $54.52 705,181
2022-06-16 $54.63 $54.76 $54.30 $54.59 $54.59 806,298
2022-06-15 $55.34 $55.82 $55.02 $55.55 $55.55 903,291
2022-06-14 $55.01 $55.24 $54.84 $55.04 $55.04 1,106,022
2022-06-13 $54.88 $55.18 $54.63 $54.72 $54.72 811,529
2022-06-10 $55.94 $56.06 $55.75 $55.88 $55.88 759,227
2022-06-09 $56.76 $56.76 $56.20 $56.22 $56.22 462,974
2022-06-08 $57.53 $57.55 $57.21 $57.34 $57.07 811,628
2022-06-07 $57.37 $57.71 $57.24 $57.68 $57.40 844,590
2022-06-06 $58.10 $58.12 $57.55 $57.60 $57.32 754,411
2022-06-03 $57.95 $57.95 $57.43 $57.55 $57.27 939,213
2022-06-02 $58.00 $58.29 $57.68 $58.29 $58.01 1,275,659
2022-06-01 $58.30 $58.30 $57.63 $57.75 $57.47 961,905
2022-05-31 $58.48 $58.53 $58.18 $58.21 $57.93 750,134
2022-05-27 $57.64 $57.70 $57.46 $57.69 $57.41 844,161
2022-05-26 $56.88 $57.37 $56.68 $57.31 $57.04 768,606
2022-05-25 $56.64 $56.94 $56.48 $56.85 $56.58 1,008,930
2022-05-24 $56.60 $56.80 $56.27 $56.69 $56.42 2,159,285
2022-05-23 $57.25 $57.47 $57.17 $57.39 $57.12 1,738,241
2022-05-20 $57.56 $57.56 $56.71 $57.25 $56.98 2,041,833
2022-05-19 $56.67 $57.29 $56.65 $57.06 $56.79 11,171,058
2022-05-18 $57.07 $57.25 $56.42 $56.50 $56.23 34,778,970
2022-05-17 $56.66 $56.82 $56.35 $56.75 $56.47 2,135,240
2022-05-16 $55.84 $56.20 $55.84 $56.00 $55.73 341,517
2022-05-13 $55.83 $56.47 $55.82 $56.44 $56.17 277,330
2022-05-12 $55.64 $55.87 $55.27 $55.57 $55.30 448,542
2022-05-11 $56.58 $56.96 $56.12 $56.13 $55.86 466,769
2022-05-10 $56.91 $57.09 $56.36 $56.65 $56.38 630,347
2022-05-09 $56.95 $57.01 $56.47 $56.50 $56.23 380,120
2022-05-06 $57.43 $57.59 $57.10 $57.43 $57.16 337,821
2022-05-05 $58.50 $58.50 $57.45 $57.82 $57.54 309,133
2022-05-04 $58.36 $59.35 $58.25 $59.30 $59.02 626,286
2022-05-03 $58.72 $59.00 $58.69 $58.83 $58.55 396,407
2022-05-02 $58.71 $58.81 $58.23 $58.68 $58.40 314,361
2022-04-29 $59.17 $59.44 $58.76 $58.80 $58.52 356,681
2022-04-28 $58.64 $58.93 $58.35 $58.85 $58.57 452,651
2022-04-27 $58.37 $58.91 $58.30 $58.44 $58.16 544,260
2022-04-26 $58.60 $59.01 $58.03 $58.03 $57.75 562,255
2022-04-25 $58.38 $58.88 $58.37 $58.82 $58.54 485,840
2022-04-22 $59.53 $59.76 $59.22 $59.26 $58.98 256,379
2022-04-21 $60.14 $60.24 $59.41 $59.49 $59.21 214,368
2022-04-20 $60.20 $60.28 $60.09 $60.18 $59.89 278,001
2022-04-19 $59.81 $60.07 $59.52 $60.05 $59.76 146,731
2022-04-18 $60.32 $60.58 $60.27 $60.41 $60.12 193,237
2022-04-14 $60.78 $60.97 $60.59 $60.64 $60.35 257,631
2022-04-13 $60.73 $61.16 $60.73 $61.13 $60.84 196,869
2022-04-12 $61.09 $61.15 $60.68 $60.75 $60.46 422,147
2022-04-11 $60.86 $61.11 $60.74 $60.75 $60.46 228,559
2022-04-08 $61.21 $61.48 $61.21 $61.31 $61.02 346,403
2022-04-07 $61.13 $61.42 $61.00 $61.19 $60.90 175,013
2022-04-06 $61.76 $61.76 $61.27 $61.49 $61.20 173,848
2022-04-05 $62.08 $62.20 $61.02 $61.02 $60.73 618,780
2022-04-04 $62.13 $62.38 $62.07 $62.29 $61.99 200,490
2022-04-01 $61.77 $61.84 $61.50 $61.74 $61.44 150,463
2022-03-31 $61.18 $61.39 $61.03 $61.03 $60.74 285,236
2022-03-30 $61.65 $61.74 $61.42 $61.57 $61.28 926,914
2022-03-29 $61.40 $61.70 $61.28 $61.57 $61.28 148,275
2022-03-28 $60.65 $60.81 $60.47 $60.80 $60.51 228,037
2022-03-25 $60.76 $60.83 $60.53 $60.70 $60.41 599,947
2022-03-24 $61.33 $61.33 $60.86 $61.10 $60.81 1,354,230
2022-03-23 $60.75 $61.20 $60.61 $60.85 $60.56 682,109
2022-03-22 $61.09 $61.36 $60.96 $61.01 $60.72 2,326,396
2022-03-21 $61.09 $61.09 $60.54 $60.68 $60.39 131,225
2022-03-18 $60.64 $61.68 $60.52 $61.59 $61.30 303,124
2022-03-17 $61.03 $61.36 $60.61 $61.24 $60.95 312,808
2022-03-16 $60.20 $61.34 $60.20 $61.33 $61.04 310,392
2022-03-15 $58.23 $58.80 $58.12 $58.72 $58.44 777,550
2022-03-14 $59.10 $59.32 $58.48 $58.60 $58.32 344,277
2022-03-11 $60.33 $60.33 $59.30 $59.30 $59.01 151,668
2022-03-10 $59.97 $60.17 $59.68 $59.95 $59.66 355,692
2022-03-09 $59.74 $60.60 $59.74 $60.51 $60.22 274,379
2022-03-08 $59.45 $59.99 $59.21 $59.56 $59.27 784,425
2022-03-07 $60.14 $60.36 $59.31 $59.37 $59.09 738,974
2022-03-04 $61.02 $61.22 $60.78 $60.97 $60.68 324,283
2022-03-03 $62.23 $62.23 $61.74 $61.80 $61.50 792,777
2022-03-02 $61.87 $62.41 $61.83 $62.20 $61.90 295,392
2022-03-01 $61.96 $62.44 $61.72 $61.94 $61.64 276,831
2022-02-28 $62.09 $62.44 $61.91 $62.38 $62.08 593,630
2022-02-25 $61.94 $62.65 $61.94 $62.63 $62.33 739,458
2022-02-24 $60.82 $61.78 $60.46 $61.75 $61.45 418,444
2022-02-23 $63.27 $63.27 $62.58 $62.68 $62.38 161,383
2022-02-22 $62.89 $63.31 $62.89 $63.05 $62.75 490,889
2022-02-18 $63.32 $63.56 $63.25 $63.38 $63.08 110,612
2022-02-17 $63.66 $63.78 $63.44 $63.51 $63.21 125,786
2022-02-16 $63.47 $64.10 $63.47 $63.94 $63.63 124,242
2022-02-15 $63.18 $63.54 $63.06 $63.51 $63.21 173,733
2022-02-14 $62.66 $62.78 $62.40 $62.57 $62.27 145,648
2022-02-11 $63.27 $63.47 $62.72 $62.77 $62.47 248,989
2022-02-10 $63.09 $63.77 $62.81 $63.29 $62.99 233,433
2022-02-09 $63.26 $63.60 $63.26 $63.58 $63.28 114,350
2022-02-08 $62.46 $62.94 $62.46 $62.89 $62.59 199,472
2022-02-07 $62.27 $62.62 $62.27 $62.40 $62.10 301,311
2022-02-04 $62.11 $62.52 $61.94 $62.35 $62.05 265,701
2022-02-03 $62.10 $62.47 $62.10 $62.31 $62.01 240,726
2022-02-02 $62.48 $62.75 $62.40 $62.67 $62.37 118,370
2022-02-01 $62.52 $62.54 $62.25 $62.50 $62.20 296,706
2022-01-31 $61.74 $62.52 $61.74 $62.45 $62.15 200,221
2022-01-28 $61.00 $61.45 $60.83 $61.39 $61.10 216,239
2022-01-27 $61.34 $61.50 $61.01 $61.13 $60.84 315,110
2022-01-26 $62.23 $62.36 $61.51 $61.56 $61.27 144,792
2022-01-25 $61.87 $62.38 $61.83 $62.14 $61.84 371,596
2022-01-24 $62.17 $62.34 $61.42 $62.31 $62.01 328,194
2022-01-21 $63.11 $63.33 $62.89 $62.92 $62.62 175,744
2022-01-20 $63.71 $63.96 $63.30 $63.31 $63.01 146,721
2022-01-19 $63.59 $63.80 $63.30 $63.32 $63.02 177,528
2022-01-18 $62.88 $63.43 $62.88 $63.24 $62.94 221,128
2022-01-14 $63.57 $63.77 $63.31 $63.65 $63.35 241,140
2022-01-13 $63.96 $64.17 $63.81 $63.85 $63.54 236,306
2022-01-12 $64.10 $64.26 $63.94 $64.21 $63.90 220,122
2022-01-11 $63.12 $63.72 $63.12 $63.69 $63.39 329,123
2022-01-10 $62.80 $63.01 $62.59 $62.86 $62.56 125,089
2022-01-07 $62.55 $62.88 $62.46 $62.85 $62.55 194,220
2022-01-06 $62.21 $62.50 $61.98 $62.32 $62.02 158,559
2022-01-05 $62.66 $63.01 $62.38 $62.52 $62.22 913,586
2022-01-04 $62.83 $62.90 $62.70 $62.72 $62.42 534,080
2022-01-03 $62.92 $62.92 $62.57 $62.83 $62.53 152,887
2021-12-31 $62.78 $63.06 $62.78 $62.82 $62.52 134,253
2021-12-30 $62.41 $62.90 $62.36 $62.82 $62.52 238,600
2021-12-29 $62.44 $62.61 $62.30 $62.52 $62.22 203,635
2021-12-28 $62.65 $62.76 $62.57 $62.61 $62.31 62,148
2021-12-27 $62.12 $62.56 $62.12 $62.49 $62.19 104,477
2021-12-23 $62.15 $62.28 $61.92 $62.23 $61.93 244,510
2021-12-22 $61.77 $61.99 $61.68 $61.96 $61.66 165,609
2021-12-21 $61.49 $61.82 $61.49 $61.79 $61.49 125,428
2021-12-20 $61.10 $61.28 $60.98 $61.26 $60.97 549,541
2021-12-17 $62.00 $62.11 $61.63 $61.75 $61.45 455,040
2021-12-16 $62.13 $62.36 $61.98 $62.10 $61.80 194,276
2021-12-15 $61.92 $61.92 $61.31 $61.76 $61.46 199,315
2021-12-14 $61.56 $61.95 $61.56 $61.88 $61.58 158,177
2021-12-13 $61.97 $62.08 $61.70 $61.85 $61.55 216,501
2021-12-10 $63.05 $63.27 $63.02 $63.14 $62.02 128,737
2021-12-09 $62.99 $63.22 $62.99 $63.10 $61.98 256,951
2021-12-08 $62.93 $63.22 $62.92 $63.13 $62.01 92,021
2021-12-07 $62.74 $62.98 $62.68 $62.87 $61.75 109,200
2021-12-06 $62.10 $62.41 $61.96 $62.35 $61.24 194,521
2021-12-03 $62.35 $62.48 $61.90 $62.23 $61.12 365,376
2021-12-02 $62.38 $62.69 $62.27 $62.41 $61.30 138,205
2021-12-01 $62.32 $62.69 $61.96 $62.10 $60.99 130,850
2021-11-30 $61.66 $62.10 $61.53 $61.99 $60.89 125,915
2021-11-29 $62.08 $62.16 $61.83 $61.96 $60.86 145,375
2021-11-26 $62.25 $62.29 $61.66 $61.80 $60.70 99,001
2021-11-24 $63.13 $63.31 $62.98 $63.30 $62.17 105,971
2021-11-23 $63.39 $63.56 $63.21 $63.36 $62.23 81,374
2021-11-22 $63.53 $63.67 $63.28 $63.28 $62.15 107,716
2021-11-19 $63.90 $64.05 $63.80 $63.84 $62.70 71,070
2021-11-18 $64.03 $64.09 $63.81 $64.02 $62.88 200,868
2021-11-17 $64.40 $64.52 $64.31 $64.44 $63.29 115,540
2021-11-16 $64.49 $64.59 $64.40 $64.52 $63.37 157,998
2021-11-15 $64.51 $64.71 $64.35 $64.38 $63.23 111,992
2021-11-12 $64.35 $64.61 $64.32 $64.51 $63.36 176,551
2021-11-11 $64.09 $64.39 $64.09 $64.31 $63.17 70,898
2021-11-10 $63.65 $64.00 $63.49 $63.58 $62.45 120,653
2021-11-09 $63.91 $64.12 $63.63 $63.74 $62.61 82,029
2021-11-08 $63.78 $64.05 $63.57 $63.89 $62.75 103,098
2021-11-05 $63.37 $63.50 $63.27 $63.39 $62.26 124,390
2021-11-04 $63.41 $63.43 $63.15 $63.27 $62.14 101,692
2021-11-03 $62.97 $63.48 $62.94 $63.41 $62.28 849,221
2021-11-02 $63.14 $63.21 $63.06 $63.14 $62.02 149,893
2021-11-01 $63.00 $63.42 $63.00 $63.41 $62.28 160,181
2021-10-29 $62.97 $63.04 $62.79 $62.97 $61.85 161,154
2021-10-28 $63.19 $63.47 $63.19 $63.45 $62.32 111,779
2021-10-27 $63.31 $63.64 $63.31 $63.34 $62.21 189,571
2021-10-26 $64.04 $64.14 $63.62 $63.62 $62.49 1,719,450
2021-10-25 $63.89 $64.01 $63.78 $63.94 $62.80 278,403
2021-10-22 $63.83 $64.14 $63.76 $63.87 $62.73 99,267
2021-10-21 $63.86 $63.93 $63.72 $63.88 $62.74 92,171
2021-10-20 $64.18 $64.34 $63.83 $64.14 $63.00 128,575
2021-10-19 $63.98 $64.29 $63.98 $64.22 $63.08 100,560
2021-10-18 $63.49 $63.72 $63.40 $63.62 $62.49 106,714
2021-10-15 $63.54 $63.86 $63.40 $63.73 $62.60 155,183
2021-10-14 $63.41 $63.71 $63.32 $63.49 $62.36 87,487
2021-10-13 $63.28 $63.54 $63.13 $63.43 $62.30 97,642
2021-10-12 $62.88 $63.03 $62.74 $62.81 $61.69 94,517
2021-10-11 $63.09 $63.22 $62.84 $62.86 $61.74 76,456
2021-10-08 $63.10 $63.17 $62.95 $63.07 $61.95 188,222
2021-10-07 $62.83 $63.22 $62.83 $63.00 $61.88 99,763
2021-10-06 $61.84 $62.36 $61.80 $62.28 $61.17 101,004
2021-10-05 $62.28 $62.63 $62.28 $62.39 $61.28 167,082
2021-10-04 $62.37 $62.37 $61.81 $62.11 $61.00 188,868
2021-10-01 $62.60 $62.81 $62.34 $62.72 $61.60 101,722
2021-09-30 $62.77 $62.91 $62.57 $62.67 $61.55 86,935
2021-09-29 $62.57 $62.68 $62.30 $62.35 $61.24 68,588
2021-09-28 $62.87 $62.89 $62.44 $62.54 $61.43 71,672
2021-09-27 $63.00 $63.32 $62.93 $63.14 $62.02 142,361
2021-09-24 $63.22 $63.26 $62.98 $63.10 $61.98 140,329
2021-09-23 $63.38 $63.53 $63.32 $63.44 $62.31 113,976
2021-09-22 $63.04 $63.51 $63.04 $63.23 $62.10 164,835
2021-09-21 $62.56 $62.86 $62.53 $62.72 $61.60 241,086
2021-09-20 $62.29 $62.57 $62.10 $62.42 $61.31 646,705
2021-09-17 $63.41 $63.52 $63.13 $63.25 $62.12 131,281
2021-09-16 $63.34 $63.51 $63.25 $63.43 $62.30 105,006
2021-09-15 $63.67 $63.96 $63.64 $63.88 $62.74 153,485
2021-09-14 $63.96 $63.97 $63.70 $63.81 $62.67 110,093
2021-09-13 $63.94 $64.30 $63.93 $64.10 $62.96 123,982
2021-09-10 $64.26 $64.59 $63.92 $63.92 $62.78 75,941
2021-09-09 $63.87 $64.30 $63.77 $63.91 $62.77 96,623
2021-09-08 $64.14 $64.16 $63.89 $64.01 $62.87 84,344
2021-09-07 $64.28 $64.56 $64.28 $64.43 $63.28 140,379
2021-09-03 $64.14 $64.42 $64.14 $64.30 $63.16 98,095
2021-09-02 $64.01 $64.34 $63.98 $64.11 $62.97 102,929
2021-09-01 $63.95 $64.30 $63.95 $64.13 $62.99 539,237
2021-08-31 $63.88 $63.97 $63.78 $63.88 $62.74 211,750
2021-08-30 $63.13 $63.34 $62.95 $63.21 $62.09 141,313
2021-08-27 $62.60 $63.03 $62.58 $62.96 $61.84 184,683
2021-08-26 $62.39 $62.51 $62.29 $62.34 $61.23 91,993
2021-08-25 $62.61 $62.81 $62.57 $62.72 $61.60 622,857
2021-08-24 $62.55 $62.84 $62.39 $62.78 $61.66 127,420
2021-08-23 $61.95 $62.27 $61.93 $62.20 $61.09 166,341
2021-08-20 $61.16 $61.70 $61.16 $61.62 $60.52 853,785
2021-08-19 $61.39 $61.73 $61.35 $61.55 $60.45 102,198
2021-08-18 $62.12 $62.33 $61.89 $61.89 $60.79 105,156
2021-08-17 $61.78 $62.17 $61.59 $61.94 $60.84 208,719
2021-08-16 $62.32 $62.48 $62.12 $62.43 $61.32 153,626
2021-08-13 $62.21 $62.53 $62.21 $62.52 $61.41 82,376
2021-08-12 $62.37 $62.55 $62.28 $62.49 $61.38 100,876
2021-08-11 $62.98 $62.98 $62.62 $62.82 $61.70 72,859
2021-08-10 $62.74 $62.80 $62.63 $62.69 $61.57 78,440
2021-08-09 $62.54 $62.65 $62.48 $62.50 $61.39 139,358
2021-08-06 $62.31 $62.44 $62.09 $62.18 $61.07 106,266
2021-08-05 $62.57 $62.82 $62.57 $62.66 $61.54 116,861
2021-08-04 $62.67 $62.91 $62.57 $62.72 $61.60 102,353
2021-08-03 $62.28 $62.64 $62.21 $62.59 $61.48 189,534
2021-08-02 $62.14 $62.29 $62.00 $62.09 $60.99 226,656
2021-07-30 $61.76 $61.97 $61.71 $61.85 $60.75 230,963
2021-07-29 $62.15 $62.18 $61.96 $62.15 $61.04 124,001
2021-07-28 $61.47 $62.15 $61.47 $62.14 $61.03 194,700
2021-07-27 $61.07 $61.09 $60.57 $61.06 $59.97 739,206
2021-07-26 $61.71 $61.91 $61.52 $61.81 $60.71 191,801
2021-07-23 $62.35 $62.50 $62.22 $62.43 $61.32 211,125
2021-07-22 $62.89 $62.95 $62.71 $62.88 $61.76 150,759
2021-07-21 $62.45 $62.95 $62.28 $62.87 $61.75 241,724
2021-07-20 $62.34 $62.92 $62.34 $62.80 $61.68 166,425
2021-07-19 $62.37 $62.69 $62.30 $62.48 $61.37 148,160
2021-07-16 $63.39 $63.61 $63.06 $63.09 $61.97 111,075
2021-07-15 $63.40 $63.62 $63.37 $63.48 $62.35 466,373
2021-07-14 $63.45 $63.51 $63.26 $63.39 $62.26 122,704
2021-07-13 $63.18 $63.47 $63.10 $63.10 $61.98 174,344
2021-07-12 $62.99 $63.18 $62.91 $63.15 $62.03 121,814
2021-07-09 $62.89 $63.33 $62.89 $63.18 $62.06 146,216
2021-07-08 $62.37 $62.68 $62.37 $62.44 $61.33 112,012
2021-07-07 $63.56 $63.61 $63.15 $63.32 $62.19 128,047
2021-07-06 $63.39 $63.47 $63.01 $63.20 $62.08 194,811
2021-07-02 $63.64 $63.90 $63.58 $63.82 $62.68 346,948
2021-07-01 $64.16 $64.18 $63.82 $64.02 $62.88 110,487
2021-06-30 $63.97 $64.21 $63.97 $64.16 $63.02 576,067
2021-06-29 $63.99 $64.40 $63.99 $64.37 $63.22 191,050
2021-06-28 $64.22 $64.41 $64.10 $64.39 $63.24 279,351
2021-06-25 $64.39 $64.49 $64.19 $64.36 $63.21 153,121
2021-06-24 $63.94 $64.18 $63.87 $64.09 $62.95 260,021
2021-06-23 $63.87 $64.09 $63.78 $63.81 $62.67 158,509
2021-06-22 $63.53 $63.70 $63.35 $63.58 $62.45 991,728
2021-06-21 $63.50 $63.89 $63.38 $63.89 $62.75 279,225
2021-06-18 $63.82 $63.97 $63.53 $63.62 $62.49 158,501
2021-06-17 $63.93 $64.19 $63.87 $63.98 $62.84 198,764
2021-06-16 $64.42 $64.58 $63.53 $63.72 $62.59 548,314
2021-06-15 $64.72 $64.72 $64.35 $64.42 $63.27 120,455
2021-06-14 $64.94 $65.03 $64.80 $64.95 $63.79 219,966
2021-06-11 $64.69 $64.94 $64.63 $64.73 $63.58 104,531
2021-06-10 $64.51 $64.94 $64.51 $64.89 $63.74 119,099
2021-06-09 $64.94 $65.33 $64.91 $64.92 $63.25 220,098
2021-06-08 $65.10 $65.20 $64.86 $65.02 $63.35 204,905
2021-06-07 $65.06 $65.16 $64.89 $65.11 $63.44 140,679
2021-06-04 $65.17 $65.56 $65.17 $65.37 $63.69 179,033
2021-06-03 $64.98 $65.15 $64.86 $64.97 $63.30 142,856
2021-06-02 $65.36 $65.58 $65.32 $65.35 $63.67 429,194
2021-06-01 $65.51 $65.74 $65.19 $65.64 $63.96 132,966
2021-05-28 $64.46 $64.95 $64.46 $64.80 $63.14 130,058
2021-05-27 $64.54 $64.75 $64.36 $64.49 $62.84 188,847
2021-05-26 $64.40 $64.59 $64.28 $64.59 $62.93 103,071
2021-05-25 $63.97 $64.20 $63.95 $64.18 $62.53 111,795
2021-05-24 $63.30 $63.59 $63.30 $63.55 $61.92 103,991
2021-05-21 $63.53 $63.61 $63.14 $63.27 $61.65 112,972
2021-05-20 $63.29 $63.80 $63.29 $63.72 $62.08 98,204
2021-05-19 $62.93 $63.54 $62.93 $63.29 $61.67 150,937
2021-05-18 $63.44 $63.78 $63.42 $63.55 $61.92 135,397
2021-05-17 $62.54 $62.91 $62.54 $62.83 $61.22 136,119
2021-05-14 $62.54 $62.91 $62.54 $62.89 $61.28 201,278
2021-05-13 $62.02 $62.28 $61.85 $62.15 $60.56 335,979
2021-05-12 $62.45 $62.58 $61.80 $61.85 $60.26 531,665
2021-05-11 $62.55 $63.22 $62.54 $63.11 $61.49 561,825
2021-05-10 $63.91 $64.11 $63.45 $63.60 $61.96 187,178
2021-05-07 $63.44 $64.18 $63.44 $64.04 $62.40 233,264
2021-05-06 $63.12 $63.49 $63.07 $63.49 $61.86 175,114
2021-05-05 $62.93 $63.25 $62.92 $62.98 $61.36 111,348
2021-05-04 $62.97 $63.11 $62.61 $62.88 $61.27 753,865
2021-05-03 $63.34 $63.56 $63.21 $63.38 $61.75 177,085
2021-04-30 $63.46 $63.70 $63.24 $63.39 $61.76 99,866
2021-04-29 $64.14 $64.44 $63.78 $64.07 $62.43 166,799
2021-04-28 $63.80 $64.40 $63.80 $64.17 $62.52 287,378
2021-04-27 $63.77 $63.92 $63.66 $63.77 $62.13 705,801
2021-04-26 $63.58 $63.98 $63.58 $63.89 $62.25 187,328
2021-04-23 $63.53 $63.82 $63.47 $63.78 $62.14 165,111
2021-04-22 $63.53 $63.66 $63.22 $63.40 $61.77 158,625
2021-04-21 $63.29 $63.84 $63.16 $63.65 $62.01 134,842
2021-04-20 $63.72 $63.87 $63.43 $63.53 $61.90 228,494
2021-04-19 $63.61 $63.89 $63.61 $63.77 $62.13 178,807
2021-04-16 $63.34 $63.77 $63.34 $63.68 $62.04 134,401
2021-04-15 $63.06 $63.55 $63.06 $63.42 $61.79 184,588
2021-04-14 $63.04 $63.16 $62.89 $62.90 $61.29 235,301
2021-04-13 $62.64 $62.89 $62.58 $62.79 $61.18 785,181
2021-04-12 $62.86 $63.03 $62.65 $62.87 $61.26 145,919
2021-04-09 $62.97 $63.39 $62.97 $63.18 $61.56 202,967
2021-04-08 $63.61 $63.63 $63.35 $63.43 $61.80 157,126
2021-04-07 $63.03 $63.38 $62.94 $63.10 $61.48 264,349
2021-04-06 $63.34 $63.79 $63.31 $63.59 $61.96 338,593
2021-04-05 $63.35 $63.62 $63.23 $63.42 $61.79 289,657
2021-04-01 $63.58 $63.61 $63.20 $63.34 $61.71 323,857
2021-03-31 $62.86 $63.31 $62.84 $63.16 $61.54 357,126
2021-03-30 $62.57 $62.92 $62.51 $62.84 $61.23 762,922
2021-03-29 $62.47 $62.74 $62.42 $62.57 $60.96 139,686
2021-03-26 $61.96 $62.86 $61.96 $62.83 $61.22 205,740
2021-03-25 $61.51 $61.83 $61.50 $61.77 $60.18 329,479
2021-03-24 $62.12 $62.13 $61.68 $61.81 $60.22 409,983
2021-03-23 $62.44 $62.78 $62.14 $62.14 $60.55 152,363
2021-03-22 $62.85 $63.21 $62.66 $63.12 $61.50 257,170
2021-03-19 $62.75 $63.08 $62.49 $63.03 $61.41 163,238
2021-03-18 $63.03 $63.24 $62.64 $62.67 $61.06 232,824
2021-03-17 $62.92 $63.76 $62.90 $63.48 $61.85 224,735
2021-03-16 $63.51 $63.70 $63.38 $63.49 $61.86 228,512
2021-03-15 $62.84 $63.11 $62.65 $63.08 $61.46 308,801
2021-03-12 $62.69 $62.91 $62.57 $62.90 $61.28 183,682
2021-03-11 $63.29 $63.61 $63.06 $63.44 $61.81 259,868
2021-03-10 $62.62 $62.85 $62.24 $62.39 $60.79 260,842
2021-03-09 $62.15 $62.74 $62.10 $62.49 $60.88 270,009
2021-03-08 $61.98 $62.22 $61.68 $61.78 $60.19 278,921
2021-03-05 $62.85 $62.88 $62.13 $62.61 $61.00 228,325
2021-03-04 $62.93 $63.31 $62.23 $62.36 $60.76 344,966
2021-03-03 $63.42 $63.59 $63.14 $63.18 $61.56 363,242
2021-03-02 $63.05 $63.26 $62.88 $63.07 $61.45 334,533
2021-03-01 $63.04 $63.57 $62.94 $63.39 $61.76 293,373
2021-02-26 $62.69 $62.69 $62.03 $62.29 $60.69 263,399
2021-02-25 $63.52 $63.91 $62.95 $63.01 $61.39 414,445
2021-02-24 $63.25 $63.64 $63.00 $63.64 $62.01 211,485
2021-02-23 $63.46 $64.13 $63.20 $63.99 $62.35 509,193
2021-02-22 $63.82 $64.00 $63.56 $63.71 $62.08 273,674
2021-02-19 $64.98 $65.09 $64.75 $64.81 $63.15 262,840
2021-02-18 $64.29 $64.63 $64.10 $64.49 $62.84 448,397
2021-02-17 $65.05 $65.25 $64.95 $65.18 $63.51 269,959
2021-02-16 $65.25 $65.45 $65.15 $65.17 $63.50 348,933
2021-02-12 $64.70 $65.15 $64.70 $65.04 $63.37 675,505
2021-02-11 $64.84 $65.21 $64.84 $64.98 $63.31 296,705
2021-02-10 $64.66 $64.91 $64.41 $64.57 $62.91 345,113
2021-02-09 $63.75 $64.39 $63.75 $64.32 $62.67 216,150
2021-02-08 $63.63 $63.89 $63.63 $63.84 $62.20 544,616
2021-02-05 $63.42 $63.73 $63.40 $63.67 $62.04 252,330
2021-02-04 $63.11 $63.23 $62.92 $63.22 $61.60 269,985
2021-02-03 $63.38 $63.52 $63.28 $63.36 $61.73 252,895
2021-02-02 $63.04 $63.37 $63.04 $63.29 $61.67 338,717
2021-02-01 $62.38 $62.67 $62.23 $62.54 $60.94 362,013
2021-01-29 $61.96 $62.07 $61.46 $61.68 $60.10 479,571
2021-01-28 $62.45 $63.05 $62.26 $62.71 $61.10 285,045
2021-01-27 $62.62 $63.01 $62.45 $62.47 $60.87 378,454
2021-01-26 $63.34 $63.60 $63.27 $63.60 $61.97 275,473
2021-01-25 $64.02 $64.02 $63.36 $63.78 $62.14 405,031
2021-01-22 $63.00 $63.49 $63.00 $63.41 $61.78 296,308
2021-01-21 $63.61 $63.78 $63.43 $63.63 $62.00 364,601
2021-01-20 $63.53 $63.76 $63.43 $63.63 $62.00 415,866
2021-01-19 $63.35 $63.43 $63.18 $63.19 $61.57 452,438
2021-01-15 $62.73 $62.84 $62.57 $62.74 $61.13 523,839
2021-01-14 $63.44 $63.51 $63.21 $63.25 $61.63 696,499
2021-01-13 $63.17 $63.30 $62.96 $63.09 $61.47 241,803
2021-01-12 $62.73 $63.15 $62.73 $63.05 $61.43 297,329
2021-01-11 $62.69 $62.97 $62.69 $62.78 $61.17 999,087
2021-01-08 $63.06 $63.44 $62.89 $63.44 $61.81 518,848
2021-01-07 $62.30 $62.41 $62.12 $62.35 $60.75 174,648
2021-01-06 $62.13 $62.57 $62.00 $62.30 $60.70 455,527
2021-01-05 $62.06 $62.65 $61.92 $62.59 $60.98 204,544
2021-01-04 $61.87 $62.02 $61.28 $61.48 $59.90 340,881
2020-12-31 $61.30 $61.59 $60.96 $61.08 $59.51 422,841
2020-12-30 $61.34 $61.48 $61.22 $61.30 $59.73 302,139
2020-12-29 $60.66 $60.90 $60.64 $60.87 $59.31 270,577
2020-12-28 $60.38 $60.45 $60.28 $60.38 $58.83 208,654
2020-12-24 $59.78 $60.17 $59.78 $60.08 $58.54 100,248
2020-12-23 $59.88 $60.07 $59.85 $59.93 $58.39 226,384
2020-12-22 $59.61 $59.62 $59.43 $59.48 $57.95 326,740
2020-12-21 $59.54 $59.71 $59.35 $59.58 $58.05 579,603
2020-12-18 $60.32 $60.40 $60.11 $60.24 $58.69 955,923
2020-12-17 $60.18 $60.31 $60.16 $60.26 $58.71 470,596
2020-12-16 $60.05 $60.11 $59.82 $59.99 $58.45 614,141
2020-12-15 $59.51 $59.88 $59.51 $59.84 $58.30 913,806
2020-12-14 $59.56 $59.84 $59.49 $59.53 $58.00 170,768
2020-12-11 $60.19 $60.54 $60.19 $60.39 $57.92 241,891
2020-12-10 $60.28 $60.65 $60.17 $60.53 $58.06 235,135
2020-12-09 $60.49 $60.62 $59.98 $60.12 $57.66 264,364
2020-12-08 $60.32 $60.54 $60.30 $60.49 $58.02 197,442
2020-12-07 $60.32 $60.62 $60.32 $60.46 $57.99 221,144
2020-12-04 $60.50 $60.72 $60.47 $60.66 $58.18 234,143
2020-12-03 $60.13 $60.54 $60.13 $60.28 $57.82 346,155
2020-12-02 $59.85 $59.97 $59.64 $59.84 $57.40 380,806
2020-12-01 $59.86 $60.09 $59.70 $59.96 $57.51 297,769
2020-11-30 $59.36 $59.46 $59.05 $59.10 $56.69 603,445
2020-11-27 $59.93 $60.10 $59.93 $60.06 $57.61 141,458
2020-11-25 $59.52 $59.74 $59.41 $59.67 $57.23 289,936
2020-11-24 $59.94 $60.10 $59.72 $59.99 $57.54 576,609
2020-11-23 $60.00 $60.09 $59.69 $59.73 $57.29 360,281
2020-11-20 $59.49 $59.67 $59.46 $59.62 $57.18 257,508
2020-11-19 $59.15 $59.51 $59.07 $59.41 $56.98 170,533
2020-11-18 $59.50 $59.67 $59.36 $59.36 $56.94 735,191
2020-11-17 $59.16 $59.62 $59.15 $59.46 $57.03 265,107
2020-11-16 $59.26 $59.71 $59.26 $59.60 $57.17 321,521
2020-11-13 $58.80 $59.07 $58.71 $59.01 $56.60 328,900
2020-11-12 $58.75 $58.99 $58.46 $58.56 $56.17 407,239
2020-11-11 $58.44 $58.88 $58.44 $58.82 $56.42 408,872
2020-11-10 $58.44 $58.74 $58.27 $58.45 $56.06 754,439
2020-11-09 $59.38 $59.40 $58.39 $58.40 $56.01 533,215
2020-11-06 $57.75 $58.20 $57.73 $57.96 $55.59 308,185
2020-11-05 $57.69 $57.97 $57.59 $57.84 $55.48 626,545
2020-11-04 $56.39 $57.24 $56.39 $57.06 $54.73 584,614
2020-11-03 $55.57 $55.97 $55.57 $55.89 $53.60 360,031
2020-11-02 $55.32 $55.55 $55.24 $55.54 $53.27 457,157
2020-10-30 $55.11 $55.20 $54.80 $54.96 $52.72 384,121
2020-10-29 $55.33 $55.55 $55.15 $55.40 $53.14 305,500
2020-10-28 $55.35 $55.66 $55.27 $55.33 $53.07 448,753
2020-10-27 $56.14 $56.28 $56.07 $56.14 $53.85 241,894
2020-10-26 $56.04 $56.32 $55.85 $56.08 $53.79 602,925
2020-10-23 $56.52 $56.78 $56.44 $56.78 $54.46 740,522
2020-10-22 $56.61 $56.70 $56.42 $56.60 $54.29 319,988
2020-10-21 $56.47 $56.84 $56.47 $56.69 $54.37 337,170
2020-10-20 $56.20 $56.64 $56.20 $56.44 $54.13 443,808
2020-10-19 $56.14 $56.42 $56.01 $56.11 $53.82 278,183
2020-10-16 $56.11 $56.31 $56.11 $56.24 $53.94 294,833
2020-10-15 $55.85 $56.16 $55.82 $56.11 $53.82 193,990
2020-10-14 $56.58 $56.74 $56.43 $56.43 $54.13 416,277
2020-10-13 $56.75 $56.81 $56.58 $56.72 $54.40 465,802
2020-10-12 $56.69 $56.98 $56.67 $56.92 $54.59 256,856
2020-10-09 $56.38 $56.77 $56.38 $56.64 $54.33 272,533
2020-10-08 $56.18 $56.45 $56.18 $56.43 $54.13 496,104
2020-10-07 $55.91 $56.19 $55.91 $56.09 $53.80 475,780
2020-10-06 $55.79 $55.95 $55.55 $55.67 $53.40 399,358
2020-10-05 $55.32 $55.72 $55.32 $55.72 $53.44 474,224
2020-10-02 $54.92 $55.43 $54.92 $55.15 $52.90 260,527
2020-10-01 $55.43 $55.63 $55.32 $55.61 $53.34 268,008
2020-09-30 $54.86 $55.31 $54.86 $55.18 $52.93 421,048
2020-09-29 $54.53 $54.78 $54.53 $54.65 $52.42 292,423
2020-09-28 $54.70 $54.82 $54.58 $54.77 $52.53 291,150
2020-09-25 $53.86 $54.23 $53.74 $54.23 $52.01 226,661
2020-09-24 $53.63 $54.32 $53.51 $54.12 $51.91 374,855
2020-09-23 $54.76 $54.90 $54.29 $54.35 $52.13 242,115
2020-09-22 $55.07 $55.29 $54.77 $55.08 $52.83 180,303
2020-09-21 $55.08 $55.50 $54.82 $55.44 $53.18 363,460
2020-09-18 $56.02 $56.15 $55.85 $55.89 $53.61 201,530
2020-09-17 $55.80 $56.15 $55.76 $56.11 $53.82 252,486
2020-09-16 $56.30 $56.53 $56.20 $56.23 $53.93 421,561
2020-09-15 $56.27 $56.38 $56.20 $56.28 $53.98 257,600
2020-09-14 $55.79 $56.02 $55.79 $55.95 $53.66 260,147
2020-09-11 $55.33 $55.55 $55.12 $55.30 $53.04 375,510
2020-09-10 $55.55 $55.69 $54.93 $54.95 $52.70 384,324
2020-09-09 $55.31 $55.67 $55.31 $55.60 $53.33 318,007
2020-09-08 $55.01 $55.45 $55.01 $55.10 $52.85 334,978
2020-09-04 $55.53 $55.88 $54.94 $55.57 $53.30 249,775
2020-09-03 $56.03 $56.07 $55.29 $55.53 $53.26 661,802
2020-09-02 $56.24 $56.33 $55.91 $56.29 $53.99 653,970
2020-09-01 $56.02 $56.28 $56.02 $56.25 $53.95 392,729
2020-08-31 $55.89 $55.89 $55.51 $55.68 $53.41 425,901
2020-08-28 $56.42 $56.68 $56.27 $56.68 $54.37 259,209
2020-08-27 $56.42 $56.42 $55.95 $56.14 $53.84 253,801
2020-08-26 $56.23 $56.46 $56.18 $56.40 $54.10 205,518
2020-08-25 $56.17 $56.43 $56.15 $56.40 $54.10 143,811
2020-08-24 $56.30 $56.30 $55.97 $56.11 $53.81 659,725
2020-08-21 $55.55 $55.89 $55.53 $55.82 $53.54 220,401
2020-08-20 $55.27 $55.80 $55.14 $55.78 $53.50 384,279
2020-08-19 $56.23 $56.30 $55.92 $55.94 $53.66 315,316
2020-08-18 $56.35 $56.54 $56.22 $56.46 $54.15 470,711
2020-08-17 $56.14 $56.45 $56.14 $56.44 $54.13 333,003
2020-08-14 $55.66 $55.83 $55.66 $55.82 $53.54 236,338
2020-08-13 $55.71 $55.87 $55.59 $55.74 $53.46 277,497
2020-08-12 $55.43 $55.80 $55.43 $55.67 $53.40 321,312
2020-08-11 $55.33 $55.50 $55.06 $55.13 $52.88 323,897
2020-08-10 $55.06 $55.24 $54.95 $55.22 $52.96 334,717
2020-08-07 $54.95 $55.17 $54.82 $55.04 $52.79 193,380
2020-08-06 $55.28 $55.62 $55.24 $55.62 $53.34 429,942
2020-08-05 $55.32 $55.63 $55.32 $55.46 $53.19 380,155
2020-08-04 $54.72 $55.10 $54.72 $55.10 $52.85 560,309
2020-08-03 $54.54 $54.77 $54.54 $54.71 $52.48 423,248
2020-07-31 $54.64 $54.71 $54.17 $54.52 $52.29 276,927
2020-07-30 $54.41 $54.66 $54.21 $54.65 $52.42 212,737
2020-07-29 $54.80 $55.14 $54.67 $55.02 $52.77 325,343
2020-07-28 $54.59 $54.63 $54.36 $54.39 $52.17 396,642
2020-07-27 $54.40 $54.78 $54.40 $54.73 $52.49 305,010
2020-07-24 $53.83 $54.24 $53.77 $54.23 $52.02 302,708
2020-07-23 $54.55 $54.67 $54.18 $54.34 $52.12 296,926
2020-07-22 $54.76 $54.77 $54.43 $54.66 $52.43 234,667
2020-07-21 $55.00 $55.00 $54.73 $54.76 $52.52 330,800
2020-07-20 $54.50 $54.77 $54.43 $54.77 $52.53 181,206
2020-07-17 $54.37 $54.49 $54.20 $54.42 $52.20 216,920
2020-07-16 $53.89 $54.22 $53.89 $54.12 $51.91 324,656
2020-07-15 $54.64 $54.84 $54.51 $54.65 $52.42 245,259
2020-07-14 $53.96 $54.61 $53.96 $54.50 $52.27 358,500
2020-07-13 $54.85 $55.21 $54.44 $54.53 $52.30 370,619
2020-07-10 $54.61 $54.72 $54.44 $54.65 $52.42 728,600
2020-07-09 $55.32 $55.47 $54.71 $55.01 $52.76 257,276
2020-07-08 $54.86 $55.23 $54.76 $55.21 $52.96 244,800
2020-07-07 $54.55 $54.97 $54.55 $54.57 $52.34 302,681
2020-07-06 $54.95 $55.31 $54.82 $55.27 $53.01 438,402
2020-07-02 $53.34 $53.65 $53.32 $53.49 $51.31 480,719
2020-07-01 $52.32 $52.72 $52.32 $52.55 $50.40 241,706
2020-06-30 $52.26 $52.26 $51.86 $52.00 $49.88 932,853
2020-06-29 $52.13 $52.32 $52.00 $52.30 $50.16 200,686
2020-06-26 $52.38 $52.41 $51.98 $52.26 $50.13 205,773
2020-06-25 $52.14 $52.49 $52.14 $52.49 $50.35 226,149
2020-06-24 $52.65 $52.78 $52.18 $52.44 $50.30 446,763
2020-06-23 $52.87 $53.04 $52.78 $52.78 $50.62 332,514
2020-06-22 $52.35 $52.71 $52.35 $52.64 $50.49 301,258
2020-06-19 $52.79 $52.90 $52.13 $52.25 $50.12 213,783
2020-06-18 $52.20 $52.46 $52.20 $52.39 $50.25 608,096
2020-06-17 $52.21 $52.47 $52.21 $52.32 $50.18 649,297
2020-06-16 $52.61 $52.61 $51.72 $51.88 $49.76 566,842
2020-06-15 $51.06 $52.02 $51.06 $51.85 $49.73 649,636
2020-06-12 $52.87 $52.98 $52.20 $52.64 $49.96 386,002
2020-06-11 $52.65 $52.99 $51.99 $52.00 $49.35 445,113
2020-06-10 $53.78 $54.11 $53.57 $54.06 $51.31 425,884
2020-06-09 $53.49 $53.80 $53.34 $53.71 $50.97 375,774
2020-06-08 $53.71 $54.09 $53.49 $54.07 $51.32 535,948
2020-06-05 $53.89 $54.13 $53.79 $53.94 $51.19 531,058
2020-06-04 $53.07 $53.29 $52.90 $53.10 $50.39 668,194
2020-06-03 $53.08 $53.56 $53.07 $53.52 $50.79 889,063
2020-06-02 $52.30 $52.81 $52.30 $52.76 $50.07 534,049
2020-06-01 $51.41 $51.99 $51.41 $51.97 $49.32 515,171
2020-05-29 $50.79 $51.27 $50.63 $51.13 $48.52 1,228,616
2020-05-28 $50.74 $51.00 $50.43 $50.49 $47.92 1,176,226
2020-05-27 $50.52 $50.61 $50.17 $50.53 $47.96 511,746
2020-05-26 $50.80 $50.94 $50.44 $50.48 $47.91 473,085
2020-05-22 $49.91 $50.06 $49.74 $49.74 $47.21 560,092
2020-05-21 $50.53 $50.74 $50.31 $50.44 $47.87 341,466
2020-05-20 $50.83 $51.00 $50.64 $50.73 $48.15 705,035
2020-05-19 $50.88 $50.91 $50.40 $50.42 $47.85 2,341,109
2020-05-18 $50.45 $51.13 $50.32 $51.03 $48.43 982,960
2020-05-15 $49.40 $49.78 $49.40 $49.65 $47.12 1,309,941
2020-05-14 $49.42 $50.21 $49.33 $50.18 $47.62 333,110
2020-05-13 $50.55 $50.55 $49.78 $50.04 $47.49 558,945
2020-05-12 $50.42 $50.86 $50.26 $50.26 $47.70 1,913,396
2020-05-11 $50.18 $50.46 $50.07 $50.24 $47.68 363,348
2020-05-08 $50.24 $50.72 $50.24 $50.58 $48.00 427,254
2020-05-07 $49.88 $50.07 $49.75 $49.92 $47.38 470,460
2020-05-06 $49.87 $49.95 $49.56 $49.63 $47.10 316,059
2020-05-05 $49.97 $50.23 $49.76 $49.78 $47.24 692,513
2020-05-04 $49.37 $49.67 $49.31 $49.65 $47.12 447,672
2020-05-01 $49.33 $49.76 $49.16 $49.28 $46.77 552,209
2020-04-30 $51.06 $51.26 $50.34 $50.58 $48.00 788,689
2020-04-29 $50.74 $51.21 $50.62 $51.15 $48.54 497,267
2020-04-28 $50.57 $50.78 $50.13 $50.17 $47.61 503,182
2020-04-27 $49.76 $50.17 $49.72 $50.11 $47.56 530,736
2020-04-24 $49.18 $49.25 $48.83 $49.18 $46.67 702,048
2020-04-23 $49.39 $49.84 $49.09 $49.14 $46.64 571,393
2020-04-22 $49.15 $49.29 $49.01 $49.08 $46.58 874,386
2020-04-21 $48.02 $48.40 $48.00 $48.05 $45.60 1,032,441
2020-04-20 $48.92 $49.53 $48.92 $49.00 $46.50 552,457
2020-04-17 $49.43 $49.84 $49.14 $49.41 $46.89 602,678
2020-04-16 $48.89 $49.17 $48.50 $48.72 $46.24 928,843
2020-04-15 $48.77 $49.11 $48.73 $48.92 $46.43 1,076,524
2020-04-14 $49.61 $49.93 $49.49 $49.68 $47.15 883,428
2020-04-13 $48.52 $48.92 $48.45 $48.78 $46.29 1,283,524
2020-04-09 $49.05 $49.45 $48.66 $48.74 $46.26 857,206
2020-04-08 $48.25 $48.72 $48.20 $48.60 $46.12 972,130
2020-04-07 $49.34 $49.34 $48.12 $48.28 $45.82 893,158
2020-04-06 $47.24 $47.93 $47.24 $47.88 $45.44 921,350
2020-04-03 $46.31 $46.66 $45.80 $46.25 $43.89 1,216,019
2020-04-02 $45.74 $46.71 $45.74 $46.46 $44.09 1,452,011
2020-04-01 $45.59 $45.88 $45.12 $45.15 $42.85 1,352,521
2020-03-31 $46.50 $47.33 $46.50 $46.92 $44.53 1,261,424
2020-03-30 $45.81 $46.44 $45.71 $46.39 $44.03 1,159,318
2020-03-27 $45.97 $46.41 $45.61 $45.81 $43.48 1,060,541
2020-03-26 $46.65 $47.97 $46.55 $47.88 $45.44 1,503,224
2020-03-25 $45.63 $46.65 $45.32 $46.23 $43.87 1,398,446
2020-03-24 $44.62 $45.08 $44.46 $44.94 $42.65 1,529,437
2020-03-23 $43.16 $43.42 $42.10 $42.59 $40.42 1,602,750
2020-03-20 $44.99 $45.27 $43.44 $43.44 $41.23 1,530,456
2020-03-19 $43.09 $43.55 $42.46 $42.93 $40.74 1,418,134
2020-03-18 $43.10 $44.54 $42.51 $43.38 $41.17 2,420,545
2020-03-17 $44.75 $46.03 $44.13 $45.90 $43.56 2,355,197
2020-03-16 $42.55 $45.51 $42.50 $43.91 $41.67 1,674,941
2020-03-13 $49.20 $49.45 $46.77 $48.52 $46.05 2,870,473
2020-03-12 $47.02 $47.74 $45.51 $46.07 $43.72 2,560,144
2020-03-11 $51.46 $51.61 $50.67 $50.92 $48.33 700,797
2020-03-10 $52.15 $52.48 $51.42 $52.40 $49.73 996,736
2020-03-09 $50.15 $51.14 $50.07 $50.87 $48.28 1,955,043
2020-03-06 $53.28 $53.63 $52.96 $53.63 $50.90 1,074,709
2020-03-05 $54.51 $54.70 $53.92 $54.08 $51.32 973,845
2020-03-04 $54.59 $54.87 $54.37 $54.73 $51.94 1,895,039
2020-03-03 $53.98 $54.77 $53.79 $54.01 $51.26 828,911
2020-03-02 $53.06 $53.87 $53.02 $53.81 $51.07 1,366,058
2020-02-28 $52.10 $53.41 $51.95 $53.36 $50.64 2,258,376
2020-02-27 $53.95 $54.29 $53.55 $53.55 $50.82 1,314,803
2020-02-26 $54.33 $54.55 $54.07 $54.10 $51.34 1,286,258
2020-02-25 $55.00 $55.00 $54.11 $54.11 $51.35 1,375,089
2020-02-24 $54.28 $54.77 $54.27 $54.53 $51.75 1,187,185
2020-02-21 $56.06 $56.29 $56.01 $56.14 $53.28 645,670
2020-02-20 $56.36 $56.46 $55.95 $56.06 $53.20 1,342,337
2020-02-19 $56.83 $56.93 $56.72 $56.76 $53.87 338,031
2020-02-18 $56.53 $56.72 $56.50 $56.54 $53.66 509,913
2020-02-14 $56.79 $56.83 $56.55 $56.68 $53.79 486,446
2020-02-13 $56.70 $56.86 $56.65 $56.72 $53.83 653,438
2020-02-12 $57.09 $57.27 $57.03 $57.23 $54.31 369,082
2020-02-11 $56.89 $57.08 $56.80 $56.88 $53.98 485,461
2020-02-10 $56.47 $56.63 $56.47 $56.61 $53.73 329,450
2020-02-07 $56.50 $56.53 $56.28 $56.37 $53.50 360,062
2020-02-06 $57.14 $57.14 $56.79 $56.82 $53.93 543,359
2020-02-05 $57.24 $57.34 $56.83 $56.84 $53.94 525,362
2020-02-04 $56.53 $56.79 $56.53 $56.60 $53.72 600,829
2020-02-03 $55.44 $55.80 $55.44 $55.64 $52.81 798,582
2020-01-31 $55.75 $55.75 $55.28 $55.45 $52.62 830,760
2020-01-30 $56.10 $56.41 $55.93 $56.39 $53.52 637,634
2020-01-29 $57.16 $57.19 $56.90 $56.99 $54.09 505,109
2020-01-28 $56.75 $57.10 $56.74 $57.02 $54.11 647,708
2020-01-27 $56.33 $57.01 $56.30 $56.82 $53.93 1,101,742
2020-01-24 $58.41 $58.47 $57.97 $58.15 $55.19 619,663
2020-01-23 $58.13 $58.42 $57.91 $58.35 $55.38 761,490
2020-01-22 $58.84 $58.95 $58.68 $58.81 $55.81 498,955
2020-01-21 $58.71 $58.81 $58.49 $58.51 $55.53 607,899
2020-01-17 $59.47 $59.58 $59.40 $59.58 $56.54 465,928
2020-01-16 $59.36 $59.45 $59.28 $59.38 $56.35 580,253
2020-01-15 $59.27 $59.27 $59.07 $59.17 $56.16 797,002
2020-01-14 $59.37 $59.43 $59.21 $59.43 $56.40 360,134
2020-01-13 $59.10 $59.54 $59.10 $59.54 $56.51 314,190
2020-01-10 $58.86 $59.00 $58.80 $58.87 $55.87 307,553
2020-01-09 $58.81 $58.88 $58.65 $58.71 $55.72 600,933
2020-01-08 $58.23 $58.73 $58.23 $58.56 $55.58 739,309
2020-01-07 $58.45 $58.50 $58.34 $58.39 $55.42 366,783
2020-01-06 $58.29 $58.47 $58.20 $58.46 $55.48 472,491
2020-01-03 $58.61 $58.86 $58.59 $58.63 $55.64 428,088
2020-01-02 $58.86 $59.25 $58.86 $59.25 $56.23 653,538
2019-12-31 $58.54 $58.68 $58.42 $58.66 $55.67 233,249
2019-12-30 $58.79 $58.87 $58.42 $58.48 $55.50 381,698
2019-12-27 $58.74 $58.75 $58.58 $58.72 $55.73 348,081
2019-12-26 $58.44 $58.56 $58.35 $58.56 $55.58 213,256
2019-12-24 $58.24 $58.35 $58.22 $58.30 $55.33 140,690
2019-12-23 $58.45 $58.47 $58.35 $58.42 $55.44 491,769
2019-12-20 $58.38 $58.44 $58.26 $58.34 $55.37 901,216
2019-12-19 $58.19 $58.29 $58.09 $58.23 $55.26 444,344
2019-12-18 $58.21 $58.34 $58.15 $58.33 $55.36 552,664
2019-12-17 $58.02 $58.02 $57.87 $57.98 $55.03 514,243
2019-12-16 $57.86 $57.86 $57.71 $57.74 $54.80 260,903
2019-12-13 $58.46 $58.88 $58.34 $58.45 $54.61 545,204
2019-12-12 $58.11 $58.73 $58.00 $58.66 $54.80 347,756
2019-12-11 $57.69 $58.04 $57.69 $58.01 $54.19 273,742
2019-12-10 $57.48 $57.51 $57.34 $57.43 $53.65 361,390
2019-12-09 $57.53 $57.58 $57.31 $57.39 $53.62 309,048
2019-12-06 $57.59 $57.59 $57.47 $57.55 $53.77 253,710
2019-12-05 $57.43 $57.52 $57.36 $57.47 $53.69 352,279
2019-12-04 $57.23 $57.38 $57.23 $57.30 $53.53 352,797
2019-12-03 $56.70 $56.87 $56.60 $56.85 $53.11 347,255
2019-12-02 $57.02 $57.17 $56.87 $56.99 $53.24 348,450
2019-11-29 $57.08 $57.20 $57.01 $57.04 $53.29 180,007
2019-11-27 $57.84 $57.90 $57.73 $57.81 $54.01 600,281
2019-11-26 $57.81 $57.97 $57.70 $57.81 $54.01 669,543
2019-11-25 $58.07 $58.27 $57.99 $58.17 $54.34 483,614
2019-11-22 $58.01 $58.07 $57.86 $57.88 $54.07 323,466
2019-11-21 $58.05 $58.10 $57.89 $58.06 $54.24 276,618
2019-11-20 $58.40 $58.51 $58.15 $58.32 $54.48 279,931
2019-11-19 $58.56 $58.66 $58.37 $58.41 $54.57 221,419
2019-11-18 $58.48 $58.49 $58.29 $58.41 $54.57 318,454
2019-11-15 $58.38 $58.58 $58.38 $58.49 $54.64 329,609
2019-11-14 $58.04 $58.20 $57.95 $58.10 $54.28 1,254,161
2019-11-13 $58.11 $58.22 $57.98 $58.11 $54.29 451,387
2019-11-12 $58.70 $58.71 $58.44 $58.49 $54.64 279,351
2019-11-11 $58.72 $58.91 $58.64 $58.91 $55.04 330,752
2019-11-08 $59.20 $59.38 $59.16 $59.25 $55.35 177,891
2019-11-07 $59.52 $59.70 $59.44 $59.53 $55.62 337,187
2019-11-06 $59.45 $59.45 $59.09 $59.18 $55.29 316,757
2019-11-05 $59.44 $59.50 $59.31 $59.43 $55.52 679,331
2019-11-04 $59.28 $59.40 $59.12 $59.15 $55.26 362,311
2019-11-01 $58.80 $59.00 $58.70 $58.97 $55.09 328,082
2019-10-31 $58.58 $58.58 $58.17 $58.36 $54.52 697,010
2019-10-30 $58.46 $58.73 $58.28 $58.71 $54.85 189,465
2019-10-29 $58.50 $58.57 $58.40 $58.43 $54.59 232,053
2019-10-28 $58.69 $58.78 $58.63 $58.66 $54.80 420,123
2019-10-25 $58.40 $58.60 $58.28 $58.59 $54.74 182,085
2019-10-24 $58.39 $58.45 $58.29 $58.36 $54.52 536,432
2019-10-23 $58.15 $58.29 $58.03 $58.28 $54.45 170,306
2019-10-22 $58.28 $58.35 $58.16 $58.20 $54.37 221,010
2019-10-21 $58.20 $58.29 $58.06 $58.29 $54.46 222,977
2019-10-18 $58.00 $58.20 $57.89 $57.99 $54.18 230,922
2019-10-17 $58.31 $58.38 $58.20 $58.23 $54.40 172,753
2019-10-16 $57.85 $58.04 $57.79 $58.02 $54.20 242,774
2019-10-15 $57.77 $57.98 $57.61 $57.86 $54.05 255,891
2019-10-14 $57.70 $57.82 $57.68 $57.70 $53.91 251,467
2019-10-11 $57.79 $58.11 $57.72 $57.75 $53.95 386,769
2019-10-10 $56.81 $57.30 $56.81 $57.16 $53.40 578,856
2019-10-09 $56.71 $56.87 $56.67 $56.73 $53.00 367,787
2019-10-08 $56.61 $56.75 $56.39 $56.43 $52.72 634,325
2019-10-07 $56.78 $56.96 $56.68 $56.73 $53.00 257,368
2019-10-04 $56.82 $57.11 $56.73 $57.05 $53.30 551,381
2019-10-03 $56.53 $56.92 $56.51 $56.84 $53.10 632,663
2019-10-02 $56.49 $56.49 $56.22 $56.42 $52.71 326,625
2019-10-01 $56.92 $56.98 $56.64 $56.69 $52.96 420,579
2019-09-30 $57.10 $57.26 $57.01 $57.09 $53.34 679,930
2019-09-27 $57.26 $57.32 $56.62 $56.79 $53.06 247,426
2019-09-26 $57.24 $57.25 $57.04 $57.17 $53.41 234,973
2019-09-25 $57.05 $57.39 $56.96 $57.27 $53.50 273,798
2019-09-24 $57.59 $57.67 $57.14 $57.16 $53.40 319,848
2019-09-23 $57.39 $57.65 $57.31 $57.60 $53.81 403,174
2019-09-20 $57.82 $57.93 $57.45 $57.59 $53.80 266,015
2019-09-19 $57.64 $57.87 $57.57 $57.65 $53.86 219,702
2019-09-18 $57.89 $57.99 $57.47 $57.81 $54.01 366,100
2019-09-17 $57.54 $57.99 $57.54 $57.99 $54.18 219,259
2019-09-16 $57.91 $58.08 $57.81 $58.00 $54.19 788,500
2019-09-13 $58.20 $58.35 $58.14 $58.21 $54.38 385,723
2019-09-12 $58.07 $58.31 $57.87 $58.02 $54.20 1,076,086
2019-09-11 $57.74 $57.91 $57.63 $57.87 $54.06 377,926
2019-09-10 $57.57 $57.74 $57.50 $57.68 $53.89 346,400
2019-09-09 $57.56 $57.70 $57.49 $57.63 $53.84 479,211
2019-09-06 $57.61 $57.61 $57.39 $57.43 $53.65 423,862
2019-09-05 $57.34 $57.44 $57.25 $57.42 $53.64 368,100
2019-09-04 $56.95 $57.14 $56.81 $57.11 $53.35 434,793
2019-09-03 $56.27 $56.56 $56.10 $56.56 $52.84 1,166,307
2019-08-30 $56.83 $57.00 $56.62 $56.79 $53.06 431,415
2019-08-29 $56.38 $56.63 $56.32 $56.61 $52.89 391,385
2019-08-28 $55.98 $56.16 $55.83 $56.09 $52.40 621,859
2019-08-27 $56.19 $56.32 $55.99 $56.00 $52.32 868,180
2019-08-26 $55.91 $56.06 $55.82 $55.98 $52.30 448,081
2019-08-23 $56.26 $56.56 $55.68 $55.76 $52.09 862,909
2019-08-22 $56.35 $56.58 $56.15 $56.25 $52.55 479,676
2019-08-21 $56.68 $56.78 $56.47 $56.65 $52.92 262,186
2019-08-20 $56.51 $56.57 $56.34 $56.42 $52.71 619,167
2019-08-19 $56.54 $56.57 $56.28 $56.30 $52.60 350,067
2019-08-16 $55.98 $56.25 $55.82 $56.18 $52.49 504,272
2019-08-15 $55.45 $55.64 $55.25 $55.51 $51.86 758,103
2019-08-14 $55.68 $55.72 $55.22 $55.22 $51.59 716,400
2019-08-13 $55.58 $56.65 $55.51 $56.42 $52.71 634,560
2019-08-12 $55.98 $56.11 $55.85 $55.98 $52.30 518,922
2019-08-09 $56.64 $56.64 $56.27 $56.49 $52.77 583,059
2019-08-08 $56.67 $56.90 $56.50 $56.90 $53.16 588,510
2019-08-07 $55.59 $56.27 $55.53 $56.24 $52.54 590,281
2019-08-06 $56.00 $56.07 $55.64 $55.91 $52.23 896,160
2019-08-05 $55.80 $55.84 $55.09 $55.22 $51.59 1,312,601
2019-08-02 $57.04 $57.11 $56.68 $56.79 $53.06 1,021,094
2019-08-01 $57.84 $58.13 $56.92 $57.00 $53.25 2,021,064
2019-07-31 $58.32 $58.32 $57.32 $57.81 $54.01 569,016
2019-07-30 $58.26 $58.40 $58.04 $58.15 $54.33 2,942,004
2019-07-29 $58.48 $58.55 $58.34 $58.51 $54.66 282,779
2019-07-26 $58.62 $58.65 $58.41 $58.60 $54.75 476,106
2019-07-25 $58.78 $58.78 $58.34 $58.46 $54.62 2,884,775
2019-07-24 $58.91 $58.98 $58.72 $58.76 $54.90 2,674,080
2019-07-23 $59.04 $59.04 $58.83 $58.93 $55.05 777,035
2019-07-22 $59.08 $59.09 $58.90 $58.94 $55.06 196,022
2019-07-19 $59.40 $59.44 $59.00 $59.03 $55.15 591,719
2019-07-18 $59.01 $59.35 $58.89 $59.35 $55.45 582,728
2019-07-17 $58.98 $59.03 $58.81 $58.86 $54.99 2,264,088
2019-07-16 $58.93 $59.04 $58.81 $58.85 $54.98 1,289,520
2019-07-15 $58.89 $58.97 $58.78 $58.91 $55.04 693,724
2019-07-12 $58.75 $58.79 $58.56 $58.77 $54.90 302,498
2019-07-11 $58.84 $58.90 $58.58 $58.73 $54.87 367,492
2019-07-10 $58.91 $59.00 $58.73 $58.79 $54.92 619,226
2019-07-09 $58.31 $58.58 $58.27 $58.53 $54.68 609,780
2019-07-08 $58.61 $58.67 $58.51 $58.61 $54.76 363,943
2019-07-05 $58.71 $58.86 $58.59 $58.79 $54.92 373,607
2019-07-03 $59.04 $59.20 $58.97 $59.20 $55.31 367,767
2019-07-02 $59.16 $59.28 $58.99 $59.14 $55.25 481,880
2019-07-01 $59.44 $59.44 $58.94 $59.08 $55.19 606,393
2019-06-28 $58.95 $58.95 $58.75 $58.86 $54.99 394,432
2019-06-27 $58.90 $58.96 $58.78 $58.90 $55.03 307,627
2019-06-26 $58.68 $58.79 $58.59 $58.61 $54.76 389,807
2019-06-25 $58.73 $58.80 $58.37 $58.40 $54.56 568,209
2019-06-24 $58.72 $58.91 $58.72 $58.83 $54.96 434,087
2019-06-21 $58.84 $58.91 $58.75 $58.79 $54.92 451,556
2019-06-20 $59.10 $59.21 $58.76 $58.98 $55.10 502,891
2019-06-19 $58.12 $58.52 $58.00 $58.35 $54.51 644,885
2019-06-18 $57.53 $58.09 $57.42 $57.98 $54.17 409,988
2019-06-17 $57.02 $57.17 $56.97 $57.11 $53.35 218,580
2019-06-14 $57.88 $57.88 $57.64 $57.66 $53.29 294,088
2019-06-13 $58.15 $58.22 $57.92 $58.02 $53.62 357,920
2019-06-12 $58.24 $58.38 $58.08 $58.14 $53.73 267,200
2019-06-11 $58.66 $58.66 $58.35 $58.43 $54.00 484,278
2019-06-10 $58.22 $58.37 $58.08 $58.22 $53.80 700,660
2019-06-07 $57.91 $58.17 $57.74 $57.82 $53.43 746,450
2019-06-06 $57.52 $57.74 $57.48 $57.61 $53.24 450,138
2019-06-05 $57.87 $57.87 $57.43 $57.53 $53.17 373,055
2019-06-04 $57.54 $57.82 $57.44 $57.79 $53.41 551,019
2019-06-03 $57.49 $57.83 $57.49 $57.63 $53.26 676,157
2019-05-31 $56.79 $57.21 $56.68 $57.10 $52.77 513,216
2019-05-30 $56.74 $56.92 $56.67 $56.79 $52.48 300,633
2019-05-29 $56.17 $56.47 $56.07 $56.46 $52.18 578,800
2019-05-28 $56.48 $56.60 $56.15 $56.19 $51.93 631,497
2019-05-24 $56.38 $56.49 $56.01 $56.06 $51.81 899,149
2019-05-23 $55.88 $56.09 $55.76 $55.98 $51.73 627,436
2019-05-22 $56.45 $56.45 $56.22 $56.25 $51.98 933,634
2019-05-21 $56.44 $56.57 $56.25 $56.55 $52.26 715,068
2019-05-20 $56.01 $56.19 $55.88 $56.02 $51.77 592,401
2019-05-17 $56.16 $56.37 $56.06 $56.07 $51.82 814,246
2019-05-16 $56.80 $57.03 $56.65 $56.67 $52.37 689,996
2019-05-15 $56.62 $57.06 $56.56 $56.98 $52.66 746,799
2019-05-14 $56.82 $56.99 $56.65 $56.80 $52.49 654,579
2019-05-13 $56.60 $56.69 $56.19 $56.36 $52.08 1,173,251
2019-05-10 $57.71 $57.97 $57.18 $57.79 $53.41 585,122
2019-05-09 $57.47 $57.81 $57.10 $57.60 $53.23 806,305
2019-05-08 $58.44 $58.53 $58.20 $58.20 $53.78 387,641
2019-05-07 $58.78 $58.78 $58.09 $58.29 $53.87 2,052,925
2019-05-06 $58.64 $59.22 $58.64 $59.16 $54.67 467,080
2019-05-03 $60.01 $60.08 $59.90 $59.93 $55.38 2,297,314
2019-05-02 $59.68 $59.81 $59.44 $59.63 $55.11 1,452,153
2019-05-01 $60.06 $60.29 $59.45 $59.52 $55.00 1,210,175
2019-04-30 $59.92 $60.03 $59.66 $59.92 $55.37 1,164,423
2019-04-29 $59.81 $59.92 $59.76 $59.83 $55.29 782,700
2019-04-26 $59.72 $59.86 $59.54 $59.74 $55.21 2,005,710
2019-04-25 $59.27 $59.50 $59.18 $59.43 $54.92 526,703
2019-04-24 $59.79 $59.88 $59.41 $59.54 $55.02 388,066
2019-04-23 $59.72 $60.02 $59.67 $59.99 $55.44 725,839
2019-04-22 $59.51 $59.73 $59.47 $59.70 $55.17 623,161
2019-04-18 $59.88 $59.96 $59.69 $59.87 $55.33 979,971
2019-04-17 $60.27 $60.27 $59.84 $59.88 $55.34 2,563,126
2019-04-16 $60.02 $60.02 $59.84 $59.86 $55.32 1,767,552
2019-04-15 $59.91 $59.97 $59.57 $59.73 $55.20 350,262
2019-04-12 $60.05 $60.05 $59.83 $59.90 $55.36 592,636
2019-04-11 $59.70 $59.79 $59.40 $59.46 $54.95 782,212
2019-04-10 $59.94 $60.03 $59.81 $59.97 $55.42 625,594
2019-04-09 $59.93 $59.93 $59.72 $59.75 $55.22 1,061,527
2019-04-08 $59.77 $59.92 $59.63 $59.83 $55.29 413,991
2019-04-05 $59.94 $60.08 $59.83 $60.02 $55.47 667,768
2019-04-04 $59.64 $59.88 $59.60 $59.79 $55.25 458,289
2019-04-03 $59.79 $59.96 $59.61 $59.76 $55.23 603,635
2019-04-02 $59.48 $59.62 $59.32 $59.45 $54.94 399,020
2019-04-01 $59.56 $59.63 $59.39 $59.60 $55.08 513,599
2019-03-29 $59.19 $59.35 $59.05 $59.27 $54.77 469,762
2019-03-28 $58.77 $58.91 $58.59 $58.83 $54.37 584,941
2019-03-27 $58.70 $58.76 $58.28 $58.50 $54.06 773,400
2019-03-26 $59.12 $59.13 $58.76 $58.98 $54.51 1,864,315
2019-03-25 $58.83 $58.99 $58.67 $58.90 $54.43 368,628
2019-03-22 $59.32 $59.40 $58.76 $58.81 $54.35 1,459,311
2019-03-21 $59.64 $59.91 $59.58 $59.91 $55.36 1,519,443
2019-03-20 $59.68 $60.25 $59.44 $59.93 $55.38 488,718
2019-03-19 $59.85 $59.89 $59.65 $59.72 $55.19 553,766
2019-03-18 $59.71 $59.82 $59.51 $59.81 $55.27 190,468
2019-03-15 $59.14 $59.35 $59.07 $59.34 $54.84 424,974
2019-03-14 $58.76 $58.77 $58.57 $58.69 $54.24 849,396
2019-03-13 $58.96 $58.99 $58.82 $58.95 $54.48 365,165
2019-03-12 $58.89 $58.98 $58.76 $58.90 $54.43 964,553
2019-03-11 $58.43 $58.85 $58.33 $58.83 $54.37 2,838,360
2019-03-08 $57.87 $58.06 $57.71 $58.04 $53.64 2,015,814
2019-03-07 $58.73 $58.73 $58.16 $58.27 $53.85 1,326,819
2019-03-06 $59.18 $59.18 $58.79 $58.84 $54.38 336,164
2019-03-05 $58.84 $59.14 $58.74 $59.11 $54.63 540,620
2019-03-04 $59.01 $59.02 $58.40 $58.72 $54.27 474,343
2019-03-01 $59.11 $59.14 $58.74 $58.85 $54.39 618,646
2019-02-28 $58.83 $59.05 $58.67 $58.75 $54.29 837,597
2019-02-27 $59.24 $59.49 $59.14 $59.32 $54.82 383,522
2019-02-26 $59.58 $59.74 $59.41 $59.59 $55.07 546,077
2019-02-25 $59.81 $59.92 $59.69 $59.76 $55.23 508,581
2019-02-22 $59.24 $59.37 $59.10 $59.31 $54.81 688,417
2019-02-21 $58.85 $58.93 $58.62 $58.78 $54.32 462,916
2019-02-20 $58.94 $59.15 $58.80 $58.94 $54.47 647,253
2019-02-19 $58.21 $58.70 $58.11 $58.61 $54.16 492,220
2019-02-15 $58.38 $58.55 $58.26 $58.39 $53.96 1,065,217
2019-02-14 $58.22 $58.65 $58.13 $58.53 $54.09 896,435
2019-02-13 $58.64 $58.74 $58.25 $58.35 $53.92 1,094,983
2019-02-12 $58.75 $58.75 $58.51 $58.58 $54.14 1,730,671
2019-02-11 $58.71 $58.71 $58.40 $58.43 $54.00 564,952
2019-02-08 $58.73 $58.81 $58.43 $58.72 $54.27 490,052
2019-02-07 $59.01 $59.10 $58.50 $58.91 $54.44 847,302
2019-02-06 $59.63 $59.65 $59.13 $59.23 $54.74 1,287,898
2019-02-05 $59.44 $59.81 $59.29 $59.81 $55.27 2,033,573
2019-02-04 $59.01 $59.34 $58.91 $59.24 $54.75 367,684
2019-02-01 $59.33 $59.43 $59.03 $59.14 $54.65 1,571,031
2019-01-31 $59.14 $59.43 $59.02 $59.38 $54.88 1,597,538
2019-01-30 $58.46 $59.12 $58.18 $58.98 $54.51 1,577,135
2019-01-29 $58.49 $58.50 $58.17 $58.29 $53.87 1,634,388
2019-01-28 $58.02 $58.27 $57.87 $58.27 $53.85 781,117
2019-01-25 $58.50 $58.65 $58.34 $58.53 $54.09 879,956
2019-01-24 $57.88 $58.14 $57.82 $58.13 $53.72 413,106
2019-01-23 $57.68 $57.88 $57.46 $57.83 $53.44 566,852
2019-01-22 $57.48 $57.62 $57.08 $57.32 $52.97 783,656
2019-01-18 $57.95 $58.15 $57.86 $58.01 $53.61 740,504
2019-01-17 $57.38 $57.89 $57.12 $57.79 $53.41 649,015
2019-01-16 $57.36 $57.69 $57.36 $57.56 $53.19 694,017
2019-01-15 $57.18 $57.38 $57.05 $57.21 $52.87 544,058
2019-01-14 $56.84 $57.13 $56.75 $56.99 $52.67 351,185
2019-01-11 $57.07 $57.26 $56.92 $57.21 $52.87 605,594
2019-01-10 $56.88 $57.38 $56.85 $57.34 $52.99 446,141
2019-01-09 $56.70 $57.20 $56.70 $56.96 $52.64 615,729
2019-01-08 $56.55 $56.64 $56.29 $56.58 $52.29 518,152
2019-01-07 $56.46 $56.68 $56.24 $56.49 $52.20 654,024
2019-01-04 $55.81 $56.58 $55.68 $56.39 $52.11 922,336
2019-01-03 $55.34 $55.48 $54.98 $55.11 $50.93 604,892
2019-01-02 $55.36 $55.76 $55.19 $55.75 $51.52 785,478
2018-12-31 $56.18 $56.27 $55.66 $55.87 $51.63 967,819
2018-12-28 $55.81 $56.11 $55.64 $55.84 $51.60 1,336,801
2018-12-27 $55.09 $55.62 $54.92 $55.61 $51.39 1,439,185
2018-12-26 $55.16 $55.72 $54.79 $55.68 $51.46 984,286
2018-12-24 $55.16 $55.42 $54.87 $54.92 $50.75 685,666
2018-12-21 $55.49 $55.71 $54.90 $55.10 $50.92 1,714,217
2018-12-20 $55.76 $55.88 $55.22 $55.68 $51.46 1,458,884
2018-12-19 $56.08 $56.42 $54.93 $55.38 $51.18 3,313,320
2018-12-18 $55.79 $55.86 $55.52 $55.69 $51.47 2,094,915
2018-12-17 $56.72 $56.79 $56.13 $56.31 $51.24 1,048,258
2018-12-14 $56.76 $56.97 $56.55 $56.67 $51.57 470,023
2018-12-13 $57.35 $57.44 $57.14 $57.25 $52.10 553,231
2018-12-12 $57.20 $57.41 $57.02 $57.09 $51.95 1,141,715
2018-12-11 $56.68 $56.92 $56.28 $56.56 $51.47 848,109
2018-12-10 $56.30 $56.37 $55.62 $56.17 $51.12 844,239
2018-12-07 $57.14 $57.50 $56.42 $56.54 $51.45 463,079
2018-12-06 $56.76 $57.46 $56.35 $57.46 $52.29 1,064,477
2018-12-04 $58.22 $58.30 $57.25 $57.35 $52.19 531,359
2018-12-03 $58.13 $58.24 $57.73 $57.84 $52.64 2,050,985
2018-11-30 $57.29 $57.50 $56.99 $57.36 $52.20 2,565,308
2018-11-29 $57.45 $57.60 $57.09 $57.38 $52.22 362,777
2018-11-28 $57.03 $57.77 $56.71 $57.69 $52.50 687,397
2018-11-27 $56.36 $56.76 $56.27 $56.69 $51.59 917,881
2018-11-26 $56.55 $56.69 $56.40 $56.56 $51.47 359,521
2018-11-23 $55.94 $56.08 $55.71 $55.90 $50.87 88,629
2018-11-21 $56.21 $56.37 $56.03 $56.12 $51.07 391,194
2018-11-20 $55.79 $55.86 $55.36 $55.51 $50.52 304,240
2018-11-19 $56.65 $56.67 $56.19 $56.29 $51.23 366,621
2018-11-16 $56.31 $57.03 $56.29 $56.85 $51.74 400,320
2018-11-15 $56.01 $56.84 $55.85 $56.62 $51.53 429,753
2018-11-14 $55.99 $56.09 $55.49 $55.80 $50.78 392,032
2018-11-13 $55.43 $55.94 $55.34 $55.61 $50.61 398,980
2018-11-12 $55.55 $55.61 $54.92 $54.96 $50.02 315,925
2018-11-09 $55.81 $55.81 $55.37 $55.65 $50.64 640,371
2018-11-08 $56.62 $56.80 $56.12 $56.29 $51.23 478,315
2018-11-07 $56.85 $57.09 $56.65 $57.09 $51.95 794,361
2018-11-06 $56.06 $56.34 $56.06 $56.31 $51.24 236,482
2018-11-05 $56.16 $56.34 $55.96 $56.19 $51.14 615,022
2018-11-02 $56.51 $56.60 $55.71 $56.09 $51.04 447,950
2018-11-01 $55.34 $56.08 $55.15 $56.05 $51.01 846,491
2018-10-31 $54.80 $55.19 $54.80 $54.98 $50.03 848,306
2018-10-30 $53.98 $54.34 $53.80 $54.34 $49.45 304,514
2018-10-29 $54.32 $54.49 $53.10 $53.54 $48.72 544,622
2018-10-26 $53.89 $54.50 $53.66 $54.12 $49.25 687,385
2018-10-25 $54.31 $54.93 $54.25 $54.58 $49.67 678,760
2018-10-24 $54.92 $54.92 $53.81 $53.81 $48.97 509,240
2018-10-23 $54.61 $55.25 $54.40 $55.05 $50.10 1,053,016
2018-10-22 $55.81 $55.98 $55.51 $55.66 $50.65 621,640
2018-10-19 $55.61 $55.73 $55.15 $55.25 $50.28 307,099
2018-10-18 $55.50 $55.72 $54.73 $54.78 $49.85 2,193,517
2018-10-17 $56.10 $56.12 $55.71 $55.96 $50.93 679,461
2018-10-16 $55.94 $56.39 $55.77 $56.31 $51.24 394,921
2018-10-15 $55.37 $55.72 $55.34 $55.39 $50.41 862,585
2018-10-12 $55.94 $56.00 $55.28 $55.68 $50.67 3,706,751
2018-10-11 $55.08 $55.58 $54.56 $55.03 $50.08 1,011,512
2018-10-10 $56.48 $56.48 $55.38 $55.38 $50.40 703,585
2018-10-09 $56.51 $56.78 $56.31 $56.60 $51.51 362,961
2018-10-08 $56.43 $56.85 $56.34 $56.80 $51.69 326,043
2018-10-05 $57.16 $57.16 $56.49 $56.79 $51.68 422,871
2018-10-04 $57.70 $57.70 $56.92 $57.07 $51.94 455,123
2018-10-03 $58.66 $58.66 $57.97 $58.04 $52.82 261,170
2018-10-02 $58.66 $58.81 $58.43 $58.64 $53.37 702,205
2018-10-01 $59.49 $59.49 $59.19 $59.31 $53.98 339,522
2018-09-28 $59.13 $59.47 $59.13 $59.30 $53.97 253,694
2018-09-27 $58.98 $59.35 $58.98 $59.22 $53.89 375,577
2018-09-26 $58.87 $59.34 $58.82 $58.90 $53.60 332,770
2018-09-25 $58.82 $59.01 $58.82 $58.94 $53.64 568,728
2018-09-24 $58.80 $58.84 $58.60 $58.73 $53.45 350,726
2018-09-21 $59.23 $59.27 $59.10 $59.20 $53.87 330,377
2018-09-20 $58.96 $59.12 $58.80 $59.08 $53.77 634,699
2018-09-19 $58.49 $58.77 $58.40 $58.71 $53.43 579,921
2018-09-18 $58.07 $58.26 $57.93 $58.19 $52.96 331,504
2018-09-17 $57.75 $57.95 $57.66 $57.74 $52.55 210,410
2018-09-14 $58.36 $58.39 $57.94 $58.12 $52.89 381,322
2018-09-13 $58.37 $58.51 $58.10 $58.30 $53.06 647,764
2018-09-12 $57.28 $58.01 $57.15 $57.80 $52.60 1,695,828
2018-09-11 $57.10 $57.56 $57.03 $57.54 $52.36 377,760
2018-09-10 $57.87 $58.03 $57.51 $57.56 $52.38 365,826
2018-09-07 $57.90 $58.12 $57.72 $57.89 $52.68 1,691,447
2018-09-06 $58.12 $58.15 $57.73 $57.92 $52.71 1,449,272
2018-09-05 $57.78 $58.08 $57.72 $57.97 $52.76 1,600,693
2018-09-04 $58.55 $58.61 $58.34 $58.46 $53.20 960,919
2018-08-31 $58.98 $59.34 $58.82 $59.17 $53.85 320,722
2018-08-30 $59.32 $59.32 $58.75 $58.92 $53.62 201,219
2018-08-29 $59.71 $59.90 $59.50 $59.90 $54.51 292,921
2018-08-28 $59.89 $59.99 $59.65 $59.80 $54.42 327,317
2018-08-27 $59.65 $59.96 $59.50 $59.75 $54.38 260,100
2018-08-24 $59.11 $59.32 $58.96 $59.20 $53.87 412,089
2018-08-23 $59.00 $59.04 $58.59 $58.65 $53.37 449,141
2018-08-22 $58.89 $59.11 $58.83 $58.97 $53.67 608,901
2018-08-21 $58.69 $58.95 $58.64 $58.79 $53.50 388,741
2018-08-20 $58.15 $58.25 $58.01 $58.22 $52.98 778,170
2018-08-17 $57.58 $58.23 $57.42 $58.10 $52.87 834,454
2018-08-16 $57.59 $57.91 $57.59 $57.68 $52.49 771,888
2018-08-15 $57.16 $57.31 $56.75 $57.14 $52.00 394,449
2018-08-14 $58.18 $58.40 $58.10 $58.29 $53.05 946,642
2018-08-13 $58.38 $58.45 $57.91 $58.02 $52.80 799,237
2018-08-10 $58.58 $58.88 $58.56 $58.82 $53.53 644,582
2018-08-09 $59.60 $59.71 $59.46 $59.46 $54.11 466,698
2018-08-08 $59.35 $59.55 $59.18 $59.51 $54.16 526,143
2018-08-07 $59.37 $59.51 $59.33 $59.37 $54.03 184,295
2018-08-06 $58.88 $59.04 $58.80 $58.97 $53.67 186,503
2018-08-03 $59.07 $59.31 $59.02 $59.23 $53.90 435,455
2018-08-02 $58.79 $59.13 $58.55 $58.99 $53.68 232,501
2018-08-01 $59.64 $59.79 $59.40 $59.52 $54.17 229,715
2018-07-31 $59.61 $59.96 $59.54 $59.88 $54.49 184,754
2018-07-30 $59.55 $59.65 $59.36 $59.42 $54.08 244,953
2018-07-27 $59.56 $59.67 $59.18 $59.49 $54.14 646,886
2018-07-26 $59.21 $59.47 $59.21 $59.26 $53.93 263,658
2018-07-25 $59.34 $59.71 $59.20 $59.66 $54.29 168,841
2018-07-24 $59.14 $59.34 $59.03 $59.18 $53.86 525,603
2018-07-23 $58.76 $58.83 $58.59 $58.67 $53.39 190,373
2018-07-20 $58.69 $59.01 $58.68 $58.95 $53.65 124,727
2018-07-19 $58.00 $58.48 $57.98 $58.30 $53.06 326,591
2018-07-18 $58.55 $58.85 $58.50 $58.82 $53.53 214,881
2018-07-17 $58.37 $58.87 $58.29 $58.77 $53.48 277,371
2018-07-16 $58.31 $58.55 $58.31 $58.52 $53.26 189,639
2018-07-13 $58.58 $58.74 $58.49 $58.62 $53.35 270,275
2018-07-12 $58.45 $58.71 $58.40 $58.58 $53.31 315,546
2018-07-11 $57.99 $58.26 $57.76 $57.87 $52.66 383,777
2018-07-10 $58.36 $58.60 $58.28 $58.55 $53.28 254,208
2018-07-09 $58.33 $58.66 $58.26 $58.60 $53.33 279,916
2018-07-06 $57.44 $57.92 $57.40 $57.75 $52.56 215,436
2018-07-05 $57.42 $57.57 $57.12 $57.28 $52.13 376,910
2018-07-03 $57.66 $57.75 $57.38 $57.40 $52.24 191,109
2018-07-02 $57.27 $57.42 $57.04 $57.38 $52.22 586,904
2018-06-29 $57.76 $57.93 $57.70 $57.84 $52.64 394,992
2018-06-28 $56.85 $57.22 $56.74 $57.19 $52.05 233,875
2018-06-27 $57.60 $57.77 $56.93 $57.03 $51.90 312,262
2018-06-26 $57.93 $58.08 $57.73 $57.82 $52.62 383,678
2018-06-25 $58.13 $58.21 $57.60 $57.96 $52.75 296,767
2018-06-22 $58.68 $58.70 $58.33 $58.40 $53.15 226,622
2018-06-21 $58.25 $58.35 $57.87 $57.89 $52.68 239,822
2018-06-20 $58.95 $58.99 $58.66 $58.67 $53.39 266,216
2018-06-19 $58.32 $58.79 $58.18 $58.70 $53.42 319,237
2018-06-18 $59.78 $59.92 $59.44 $59.75 $53.91 165,396
2018-06-15 $60.19 $60.34 $59.93 $60.30 $54.40 234,743
2018-06-14 $61.04 $61.09 $60.65 $60.70 $54.76 132,762
2018-06-13 $61.29 $61.41 $60.73 $60.99 $55.02 181,779
2018-06-12 $61.54 $61.66 $61.23 $61.32 $55.32 294,274
2018-06-11 $61.54 $61.60 $61.38 $61.38 $55.38 159,488
2018-06-08 $61.20 $61.59 $61.19 $61.43 $55.42 173,341
2018-06-07 $61.93 $62.02 $61.30 $61.54 $55.52 163,257
2018-06-06 $61.72 $62.00 $61.70 $61.98 $55.92 110,957
2018-06-05 $61.47 $61.47 $61.24 $61.32 $55.32 247,213
2018-06-04 $61.58 $61.62 $61.35 $61.52 $55.50 117,931
2018-06-01 $61.23 $61.36 $61.03 $61.31 $55.31 312,194
2018-05-31 $60.47 $60.90 $60.35 $60.89 $54.93 636,252
2018-05-30 $60.02 $60.47 $59.97 $60.42 $54.51 167,609
2018-05-29 $60.59 $60.73 $59.94 $60.19 $54.30 357,884
2018-05-25 $61.00 $61.28 $60.99 $61.23 $55.24 113,910
2018-05-24 $60.83 $60.92 $60.36 $60.90 $54.94 187,743
2018-05-23 $60.39 $60.92 $60.33 $60.84 $54.89 514,801
2018-05-22 $60.84 $61.08 $60.81 $60.84 $54.89 131,547
2018-05-21 $60.64 $60.89 $60.55 $60.76 $54.82 191,670
2018-05-18 $60.29 $60.49 $60.24 $60.39 $54.48 412,658
2018-05-17 $60.98 $61.04 $60.53 $60.64 $54.71 543,937
2018-05-16 $61.22 $61.41 $61.02 $61.37 $55.37 229,127
2018-05-15 $60.91 $60.94 $60.55 $60.76 $54.82 233,068
2018-05-14 $61.67 $61.78 $61.46 $61.53 $55.51 211,179
2018-05-11 $61.37 $61.51 $61.08 $61.20 $55.21 318,888
2018-05-10 $60.58 $61.37 $60.42 $61.26 $55.27 292,723
2018-05-09 $60.60 $60.67 $60.11 $60.28 $54.38 283,470
2018-05-08 $60.48 $60.57 $60.16 $60.49 $54.57 210,289
2018-05-07 $60.29 $60.49 $60.22 $60.35 $54.45 167,221
2018-05-04 $60.00 $60.79 $59.98 $60.63 $54.70 179,843
2018-05-03 $60.55 $60.62 $59.92 $60.50 $54.58 289,535
2018-05-02 $60.96 $61.12 $60.67 $60.72 $54.78 814,807
2018-05-01 $60.84 $61.00 $60.33 $60.98 $55.02 440,001
2018-04-30 $61.64 $61.72 $61.13 $61.14 $55.16 500,753
2018-04-27 $61.56 $61.58 $61.26 $61.49 $55.48 304,988
2018-04-26 $61.17 $61.47 $61.12 $61.41 $55.40 337,554
2018-04-25 $60.87 $61.13 $60.68 $61.03 $55.06 595,938
2018-04-24 $61.77 $61.81 $60.93 $61.10 $55.12 653,861
2018-04-23 $61.73 $61.79 $61.33 $61.49 $55.48 341,273
2018-04-20 $62.14 $62.14 $61.53 $61.79 $55.75 838,743
2018-04-19 $62.64 $62.66 $62.11 $62.24 $56.15 409,233
2018-04-18 $62.40 $62.67 $62.40 $62.53 $56.41 1,681,593
2018-04-17 $62.17 $62.54 $62.06 $62.42 $56.32 421,694
2018-04-16 $62.43 $62.57 $62.27 $62.55 $56.43 170,073
2018-04-13 $62.76 $62.88 $62.28 $62.54 $56.42 997,871
2018-04-12 $62.86 $63.09 $62.72 $62.95 $56.79 168,725
2018-04-11 $62.77 $63.11 $62.61 $62.97 $56.81 237,213
2018-04-10 $62.68 $63.06 $62.53 $63.04 $56.87 1,072,191
2018-04-09 $62.19 $62.52 $61.95 $62.01 $55.95 486,159
2018-04-06 $61.93 $62.26 $61.27 $61.58 $55.56 283,318
2018-04-05 $62.42 $62.64 $62.28 $62.46 $56.35 264,046
2018-04-04 $61.38 $62.55 $61.11 $62.45 $56.34 703,609
2018-04-03 $62.09 $62.42 $61.86 $62.41 $56.31 850,789
2018-04-02 $62.20 $62.34 $61.22 $61.56 $55.54 356,507
2018-03-29 $61.61 $62.43 $61.61 $62.34 $56.24 621,522
2018-03-28 $61.36 $61.57 $61.03 $61.30 $55.30 221,270
2018-03-27 $62.16 $62.20 $61.11 $61.35 $55.35 244,197
2018-03-26 $61.71 $62.16 $61.30 $62.10 $56.03 375,527
2018-03-23 $61.52 $61.77 $60.55 $60.56 $54.64 291,197
2018-03-22 $61.92 $62.19 $61.36 $61.39 $55.39 552,309
2018-03-21 $62.57 $63.09 $62.40 $62.83 $56.68 171,909
2018-03-20 $62.57 $62.72 $62.42 $62.65 $56.52 172,260
2018-03-19 $62.36 $62.40 $61.85 $62.09 $56.02 268,884
2018-03-16 $62.45 $62.66 $62.43 $62.56 $56.44 176,002
2018-03-15 $62.73 $62.85 $62.37 $62.50 $56.39 158,072
2018-03-14 $62.84 $63.03 $62.33 $62.56 $56.44 318,807
2018-03-13 $63.16 $63.19 $62.37 $62.49 $56.38 397,042
2018-03-12 $62.78 $62.98 $62.72 $62.90 $56.75 295,784
2018-03-09 $62.32 $62.82 $62.23 $62.74 $56.60 306,486
2018-03-08 $61.87 $61.99 $61.65 $61.84 $55.79 261,993
2018-03-07 $61.47 $61.87 $61.31 $61.82 $55.77 524,505
2018-03-06 $61.99 $62.00 $61.55 $61.67 $55.64 474,553
2018-03-05 $60.85 $61.45 $60.71 $61.33 $55.33 254,864
2018-03-02 $60.60 $61.50 $60.50 $61.37 $55.37 726,046
2018-03-01 $61.69 $61.94 $60.72 $61.08 $55.11 590,417
2018-02-28 $62.02 $62.05 $61.21 $61.21 $55.22 507,391
2018-02-27 $62.56 $62.61 $61.86 $61.88 $55.83 983,977
2018-02-26 $62.85 $63.07 $62.50 $62.99 $56.83 283,812
2018-02-23 $62.46 $62.80 $62.30 $62.74 $56.60 320,210
2018-02-22 $61.93 $62.32 $61.81 $61.88 $55.83 241,442
2018-02-21 $62.23 $62.72 $61.74 $61.81 $55.76 448,099
2018-02-20 $61.73 $62.04 $61.68 $61.87 $55.82 401,012
2018-02-16 $62.27 $62.82 $62.27 $62.40 $56.30 496,387
2018-02-15 $62.45 $62.64 $61.84 $62.46 $56.35 897,475
2018-02-14 $60.64 $61.89 $60.57 $61.74 $55.70 423,269
2018-02-13 $60.64 $60.93 $60.56 $60.77 $54.83 2,051,698
2018-02-12 $60.89 $61.06 $60.38 $60.57 $54.65 2,213,400
2018-02-09 $60.21 $60.56 $58.92 $60.27 $54.38 662,858
2018-02-08 $61.47 $61.56 $59.53 $59.60 $53.77 606,102
2018-02-07 $61.84 $62.43 $61.42 $61.46 $55.45 442,159
2018-02-06 $60.89 $62.96 $60.69 $62.41 $56.31 1,055,004
2018-02-05 $62.83 $63.26 $61.11 $61.42 $55.41 993,005
2018-02-02 $63.58 $63.85 $62.90 $62.92 $56.77 619,995
2018-02-01 $64.01 $64.29 $63.87 $63.96 $57.70 435,890
2018-01-31 $64.60 $64.71 $64.08 $64.47 $58.16 605,121
2018-01-30 $64.34 $64.34 $63.87 $63.98 $57.72 466,406
2018-01-29 $64.97 $64.97 $64.70 $64.78 $58.44 369,770
2018-01-26 $65.22 $65.55 $65.06 $65.47 $59.07 457,074
2018-01-25 $64.98 $65.31 $64.81 $64.90 $58.55 283,582
2018-01-24 $65.00 $65.18 $64.73 $64.99 $58.63 367,006
2018-01-23 $64.45 $64.63 $64.35 $64.61 $58.29 476,746
2018-01-22 $64.19 $64.48 $64.03 $64.48 $58.17 298,721
2018-01-19 $64.00 $64.19 $63.83 $64.12 $57.85 458,617
2018-01-18 $63.66 $63.80 $63.55 $63.70 $57.47 483,662
2018-01-17 $63.41 $63.79 $63.30 $63.66 $57.43 271,091
2018-01-16 $63.36 $63.55 $62.95 $63.07 $56.90 315,002
2018-01-12 $62.77 $63.27 $62.66 $63.24 $57.05 348,936
2018-01-11 $62.50 $62.86 $62.49 $62.81 $56.67 430,261
2018-01-10 $62.32 $62.51 $62.21 $62.40 $56.30 366,136
2018-01-09 $62.64 $62.71 $62.38 $62.57 $56.45 509,700
2018-01-08 $62.55 $62.70 $62.54 $62.66 $56.53 430,095
2018-01-05 $62.28 $62.59 $62.25 $62.58 $56.46 361,674
2018-01-04 $61.99 $62.23 $61.99 $62.17 $56.09 401,061
2018-01-03 $61.68 $62.00 $61.68 $61.95 $55.89 622,661
2018-01-02 $61.42 $61.66 $61.26 $61.63 $55.60 426,935
2017-12-29 $61.04 $61.08 $60.74 $60.76 $54.82 364,149
2017-12-28 $60.65 $60.71 $60.46 $60.53 $54.61 165,266
2017-12-27 $60.15 $60.30 $60.11 $60.23 $54.34 350,130
2017-12-26 $60.07 $60.15 $59.95 $60.12 $54.24 320,899
2017-12-22 $60.01 $60.20 $59.94 $60.19 $54.30 187,465
2017-12-21 $59.74 $59.89 $59.71 $59.72 $53.88 253,105
2017-12-20 $59.65 $59.70 $59.45 $59.46 $53.64 344,228
2017-12-19 $59.72 $60.32 $59.30 $59.40 $53.59 383,312
2017-12-18 $60.50 $60.77 $60.48 $60.67 $53.83 660,469
2017-12-15 $60.13 $60.19 $59.87 $60.07 $53.30 257,079
2017-12-14 $60.17 $60.30 $60.01 $60.01 $53.25 277,243
2017-12-13 $59.95 $60.42 $59.83 $60.21 $53.43 173,562
2017-12-12 $59.50 $59.60 $59.39 $59.55 $52.84 237,485
2017-12-11 $59.71 $59.81 $59.67 $59.77 $53.04 554,697
2017-12-08 $59.40 $59.49 $59.21 $59.47 $52.77 287,803
2017-12-07 $58.70 $59.11 $58.70 $58.99 $52.34 330,039
2017-12-06 $58.66 $58.85 $58.60 $58.70 $52.09 236,602
2017-12-05 $59.26 $59.50 $59.18 $59.21 $52.54 310,445
2017-12-04 $59.50 $59.64 $58.81 $58.81 $52.18 249,159
2017-12-01 $59.14 $59.28 $58.88 $59.17 $52.50 831,782
2017-11-30 $59.48 $59.55 $59.20 $59.20 $52.53 667,315
2017-11-29 $60.15 $60.25 $59.63 $59.77 $53.04 259,186
2017-11-28 $60.23 $60.49 $60.18 $60.35 $53.55 335,396
2017-11-27 $60.12 $60.15 $59.87 $59.89 $53.14 212,688
2017-11-24 $60.34 $60.41 $60.14 $60.40 $53.59 223,022
2017-11-22 $60.48 $60.52 $60.32 $60.47 $53.66 193,138
2017-11-21 $60.28 $60.51 $60.28 $60.43 $53.62 337,962
2017-11-20 $59.83 $59.93 $59.72 $59.86 $53.11 467,669
2017-11-17 $59.76 $60.08 $59.76 $59.98 $53.22 372,951
2017-11-16 $59.45 $59.86 $59.45 $59.76 $53.03 181,463
2017-11-15 $58.98 $58.98 $58.72 $58.89 $52.25 261,540
2017-11-14 $59.24 $59.34 $59.09 $59.18 $52.51 357,310
2017-11-13 $59.33 $59.48 $59.21 $59.37 $52.68 195,051
2017-11-10 $59.63 $59.63 $59.42 $59.52 $52.81 188,046
2017-11-09 $59.59 $59.71 $59.31 $59.64 $52.92 361,066
2017-11-08 $59.75 $59.78 $59.61 $59.71 $52.98 505,757
2017-11-07 $59.81 $59.81 $59.51 $59.58 $52.87 1,063,210
2017-11-06 $59.52 $59.82 $59.45 $59.78 $53.04 264,202
2017-11-03 $59.36 $59.37 $58.97 $59.26 $52.58 286,638
2017-11-02 $59.31 $59.40 $59.18 $59.35 $52.66 209,536
2017-11-01 $59.54 $59.58 $59.30 $59.37 $52.68 836,773
2017-10-31 $59.11 $59.19 $59.01 $59.19 $52.52 280,981
2017-10-30 $58.84 $58.84 $58.61 $58.72 $52.10 298,985
2017-10-27 $58.76 $59.08 $58.61 $59.06 $52.41 278,325
2017-10-26 $58.85 $58.85 $58.46 $58.46 $51.87 478,216
2017-10-25 $58.99 $59.11 $58.49 $58.75 $52.13 378,491
2017-10-24 $59.04 $59.06 $58.89 $58.92 $52.28 348,565
2017-10-23 $59.15 $59.25 $58.92 $58.97 $52.33 304,263
2017-10-20 $59.31 $59.33 $59.18 $59.27 $52.59 171,333
2017-10-19 $58.96 $59.12 $58.69 $59.07 $52.41 261,435
2017-10-18 $59.48 $59.58 $59.40 $59.41 $52.72 286,378
2017-10-17 $59.64 $59.64 $59.37 $59.55 $52.84 599,425
2017-10-16 $59.73 $59.88 $59.70 $59.70 $52.97 304,048
2017-10-13 $59.68 $59.81 $59.64 $59.76 $53.03 397,021
2017-10-12 $59.25 $59.39 $59.21 $59.28 $52.60 334,275
2017-10-11 $59.01 $59.27 $59.01 $59.27 $52.59 339,049
2017-10-10 $58.98 $59.15 $58.97 $59.07 $52.41 378,293
2017-10-09 $58.62 $58.70 $58.57 $58.68 $52.07 145,689
2017-10-06 $58.43 $58.61 $58.29 $58.61 $52.01 475,989
2017-10-05 $58.58 $58.85 $58.53 $58.77 $52.15 982,736
2017-10-04 $58.49 $58.53 $58.38 $58.47 $51.88 284,878
2017-10-03 $58.39 $58.64 $58.33 $58.64 $52.03 386,132
2017-10-02 $58.02 $58.21 $58.00 $58.10 $51.55 475,950
2017-09-29 $57.94 $58.22 $57.87 $58.10 $51.55 534,485
2017-09-28 $57.64 $57.80 $57.55 $57.74 $51.23 218,394
2017-09-27 $57.80 $57.89 $57.62 $57.83 $51.31 324,810
2017-09-26 $57.90 $57.98 $57.69 $57.76 $51.25 344,321
2017-09-25 $58.16 $58.17 $57.66 $57.85 $51.33 368,060
2017-09-22 $58.59 $58.61 $58.50 $58.60 $52.00 202,587
2017-09-21 $58.76 $58.79 $58.57 $58.65 $52.04 160,891
2017-09-20 $59.06 $59.06 $58.42 $58.87 $52.24 1,746,339
2017-09-19 $58.87 $58.97 $58.76 $58.96 $52.32 1,386,456
2017-09-18 $58.85 $59.00 $58.79 $58.87 $52.24 242,001
2017-09-15 $58.51 $58.73 $58.38 $58.72 $52.10 259,218
2017-09-14 $58.13 $58.34 $58.10 $58.34 $51.77 200,865
2017-09-13 $58.35 $58.37 $58.20 $58.25 $51.69 209,117
2017-09-12 $58.41 $58.63 $58.41 $58.51 $51.92 702,976
2017-09-11 $58.37 $58.58 $58.33 $58.54 $51.94 202,246
2017-09-08 $58.33 $58.33 $58.08 $58.15 $51.60 207,958
2017-09-07 $58.31 $58.37 $58.23 $58.35 $51.78 316,675
2017-09-06 $57.97 $58.13 $57.91 $58.06 $51.52 1,021,410
2017-09-05 $58.07 $58.18 $57.71 $57.92 $51.39 562,235
2017-09-01 $58.35 $58.47 $58.26 $58.45 $51.86 338,610
2017-08-31 $58.04 $58.25 $57.94 $58.14 $51.59 628,682
2017-08-30 $58.02 $58.10 $57.92 $58.01 $51.47 178,312
2017-08-29 $57.70 $58.11 $57.70 $58.04 $51.50 261,266
2017-08-28 $58.10 $58.21 $57.99 $58.09 $51.54 455,567
2017-08-25 $58.03 $58.21 $58.00 $58.05 $51.51 340,211
2017-08-24 $57.90 $57.99 $57.77 $57.87 $51.35 243,432
2017-08-23 $57.48 $57.76 $57.44 $57.71 $51.21 229,901
2017-08-22 $57.45 $57.72 $57.45 $57.68 $51.18 233,252
2017-08-21 $57.14 $57.29 $57.07 $57.25 $50.80 318,953
2017-08-18 $57.07 $57.36 $56.90 $57.22 $50.77 163,261
2017-08-17 $57.34 $57.49 $56.84 $56.88 $50.47 261,140
2017-08-16 $57.31 $57.47 $57.25 $57.47 $50.99 242,549
2017-08-15 $56.84 $56.98 $56.75 $56.92 $50.51 166,756
2017-08-14 $56.91 $57.05 $56.83 $56.94 $50.52 269,148
2017-08-11 $56.57 $56.75 $56.43 $56.58 $50.20 307,228
2017-08-10 $57.01 $57.05 $56.37 $56.42 $50.06 308,288
2017-08-09 $57.23 $57.36 $57.07 $57.30 $50.84 274,951
2017-08-08 $57.72 $57.90 $57.62 $57.65 $51.15 198,599
2017-08-07 $57.62 $57.73 $57.55 $57.72 $51.22 210,228
2017-08-04 $57.44 $57.57 $57.31 $57.50 $51.02 282,101
2017-08-03 $57.31 $57.47 $57.18 $57.47 $50.99 321,020
2017-08-02 $57.46 $57.54 $57.28 $57.43 $50.96 204,445
2017-08-01 $57.33 $57.34 $57.20 $57.34 $50.88 282,101
2017-07-31 $57.21 $57.21 $57.04 $57.10 $50.67 554,663
2017-07-28 $57.16 $57.30 $57.12 $57.26 $50.81 176,926
2017-07-27 $57.64 $57.68 $57.06 $57.31 $50.85 291,079
2017-07-26 $57.24 $57.57 $57.19 $57.52 $51.04 260,354
2017-07-25 $57.51 $57.57 $57.30 $57.35 $50.89 358,986
2017-07-24 $57.48 $57.53 $57.30 $57.48 $51.00 400,042
2017-07-21 $57.20 $57.26 $57.07 $57.19 $50.75 393,809
2017-07-20 $57.18 $57.26 $57.09 $57.20 $50.75 305,681
2017-07-19 $57.30 $57.33 $57.19 $57.24 $50.79 476,494
2017-07-18 $56.89 $57.07 $56.80 $57.02 $50.59 262,341
2017-07-17 $56.84 $56.88 $56.72 $56.81 $50.41 232,330
2017-07-14 $56.78 $57.07 $56.77 $57.06 $50.63 268,808
2017-07-13 $56.44 $56.65 $56.43 $56.62 $50.24 289,076
2017-07-12 $56.16 $56.48 $56.11 $56.41 $50.05 375,814
2017-07-11 $55.55 $55.70 $55.45 $55.64 $49.37 244,862
2017-07-10 $55.10 $55.41 $55.10 $55.33 $49.10 294,958
2017-07-07 $55.14 $55.19 $54.95 $55.13 $48.92 360,324
2017-07-06 $55.11 $55.13 $54.85 $54.92 $48.73 405,652
2017-07-05 $55.28 $55.49 $55.13 $55.46 $49.21 291,887
2017-07-03 $55.63 $55.73 $55.51 $55.57 $49.31 77,612
2017-06-30 $55.48 $55.56 $55.37 $55.40 $49.16 290,936
2017-06-29 $55.51 $55.51 $54.91 $55.20 $48.98 481,836
2017-06-28 $55.53 $55.79 $55.48 $55.71 $49.43 293,800
2017-06-27 $55.71 $55.75 $55.43 $55.46 $49.21 605,008
2017-06-26 $55.94 $56.06 $55.80 $55.87 $49.57 377,326
2017-06-23 $55.36 $55.58 $55.29 $55.50 $49.25 342,728
2017-06-22 $55.20 $55.38 $55.16 $55.23 $49.01 261,895
2017-06-21 $55.09 $55.18 $54.92 $55.02 $48.82 281,576
2017-06-20 $55.18 $55.18 $54.87 $54.91 $48.72 555,577
2017-06-19 $55.70 $55.86 $55.66 $55.80 $49.13 377,851
2017-06-16 $55.46 $55.54 $55.34 $55.53 $48.89 294,492
2017-06-15 $55.34 $55.48 $55.16 $55.48 $48.85 325,170
2017-06-14 $56.08 $56.14 $55.72 $55.84 $49.17 267,967
2017-06-13 $55.68 $55.81 $55.63 $55.81 $49.14 353,345
2017-06-12 $55.49 $55.62 $55.31 $55.55 $48.91 300,789
2017-06-09 $56.02 $56.08 $55.51 $55.74 $49.08 453,486
2017-06-08 $56.22 $56.24 $56.05 $56.17 $49.46 334,848
2017-06-07 $55.98 $56.05 $55.82 $56.05 $49.35 481,798
2017-06-06 $55.93 $56.06 $55.86 $55.97 $49.28 364,400
2017-06-05 $55.95 $56.00 $55.87 $55.91 $49.23 276,594
2017-06-02 $55.97 $56.04 $55.85 $55.95 $49.26 939,766
2017-06-01 $55.50 $55.71 $55.44 $55.71 $49.05 1,311,826
2017-05-31 $55.52 $55.52 $55.24 $55.30 $48.69 405,864
2017-05-30 $55.51 $55.57 $55.43 $55.52 $48.88 349,517
2017-05-26 $55.68 $55.74 $55.60 $55.70 $49.04 174,248
2017-05-25 $55.67 $55.76 $55.60 $55.64 $48.99 219,373
2017-05-24 $55.31 $55.47 $55.28 $55.44 $48.81 419,678
2017-05-23 $55.36 $55.36 $55.18 $55.31 $48.70 311,277
2017-05-22 $55.35 $55.51 $55.35 $55.41 $48.79 555,068
2017-05-19 $55.10 $55.49 $55.10 $55.39 $48.77 403,283
2017-05-18 $54.28 $54.74 $54.06 $54.47 $47.96 543,782
2017-05-17 $55.21 $55.21 $54.82 $54.86 $48.30 569,826
2017-05-16 $55.36 $55.51 $55.33 $55.48 $48.85 430,490
2017-05-15 $55.33 $55.55 $55.28 $55.53 $48.89 438,623
2017-05-12 $55.13 $55.24 $55.06 $55.24 $48.64 244,521
2017-05-11 $55.10 $55.21 $54.91 $55.15 $48.56 328,313
2017-05-10 $54.93 $55.10 $54.87 $55.10 $48.51 339,183
2017-05-09 $54.67 $54.95 $54.55 $54.87 $48.31 448,437
2017-05-08 $54.72 $54.83 $54.49 $54.55 $48.03 281,044
2017-05-05 $54.29 $54.58 $54.25 $54.55 $48.03 380,233
2017-05-04 $54.54 $54.54 $54.26 $54.27 $47.78 501,904
2017-05-03 $54.60 $54.65 $54.44 $54.55 $48.03 341,843
2017-05-02 $54.60 $54.78 $54.56 $54.76 $48.21 315,050
2017-05-01 $54.40 $54.53 $54.31 $54.39 $47.89 279,631
2017-04-28 $54.22 $54.30 $54.11 $54.27 $47.78 229,596
2017-04-27 $54.29 $54.29 $54.05 $54.18 $47.70 329,886
2017-04-26 $54.42 $54.47 $54.27 $54.32 $47.83 329,122
2017-04-25 $54.43 $54.57 $54.41 $54.47 $47.96 278,802
2017-04-24 $54.21 $54.29 $54.08 $54.16 $47.69 449,630
2017-04-21 $53.75 $53.84 $53.68 $53.82 $47.39 306,578
2017-04-20 $53.55 $53.64 $53.47 $53.59 $47.18 388,292
2017-04-19 $53.42 $53.44 $53.04 $53.12 $46.77 303,777
2017-04-18 $53.41 $53.53 $53.29 $53.37 $46.99 317,602
2017-04-17 $53.70 $53.92 $53.60 $53.92 $47.47 349,472
2017-04-13 $53.75 $53.85 $53.58 $53.60 $47.19 395,500
2017-04-12 $53.58 $53.63 $53.33 $53.63 $47.22 228,733
2017-04-11 $53.39 $53.44 $53.11 $53.34 $46.96 395,239
2017-04-10 $53.51 $53.56 $53.38 $53.47 $47.08 225,951
2017-04-07 $53.73 $53.91 $53.70 $53.70 $47.28 447,612
2017-04-06 $53.78 $53.84 $53.63 $53.71 $47.29 467,044
2017-04-05 $54.10 $54.24 $53.78 $53.80 $47.37 1,490,462
2017-04-04 $53.75 $53.97 $53.74 $53.89 $47.45 311,152
2017-04-03 $53.72 $53.87 $53.59 $53.87 $47.43 403,083
2017-03-31 $53.50 $53.66 $53.49 $53.50 $47.10 285,564
2017-03-30 $53.74 $53.91 $53.73 $53.73 $47.31 535,287
2017-03-29 $53.78 $53.93 $53.73 $53.90 $47.46 467,107
2017-03-28 $53.75 $54.02 $53.75 $53.94 $47.49 597,133
2017-03-27 $53.71 $53.84 $53.58 $53.76 $47.33 431,231
2017-03-24 $53.67 $53.90 $53.60 $53.81 $47.38 423,196
2017-03-23 $53.70 $54.01 $53.70 $53.92 $47.47 550,756
2017-03-22 $53.60 $53.90 $53.55 $53.88 $47.44 830,720
2017-03-21 $54.11 $54.20 $53.53 $53.57 $47.17 726,766
2017-03-20 $53.82 $54.11 $53.76 $54.06 $47.60 520,208
2017-03-17 $53.62 $53.69 $53.55 $53.65 $47.24 464,181
2017-03-16 $53.47 $53.59 $53.38 $53.48 $47.09 873,848
2017-03-15 $52.34 $53.30 $52.22 $53.26 $46.89 1,312,957
2017-03-14 $52.21 $52.23 $52.08 $52.14 $45.91 712,781
2017-03-13 $52.17 $52.30 $52.12 $52.25 $46.00 571,216
2017-03-10 $51.63 $51.81 $51.57 $51.81 $45.62 528,807
2017-03-09 $51.51 $51.59 $51.26 $51.45 $45.30 518,613
2017-03-08 $51.90 $51.99 $51.60 $51.63 $45.46 1,025,032
2017-03-07 $51.91 $51.98 $51.86 $51.92 $45.71 451,275
2017-03-06 $51.94 $51.99 $51.85 $51.94 $45.73 319,086
2017-03-03 $51.78 $51.97 $51.70 $51.95 $45.74 607,975
2017-03-02 $51.83 $51.84 $51.51 $51.55 $45.39 707,224
2017-03-01 $51.96 $52.29 $51.93 $52.22 $45.98 584,565
2017-02-28 $51.87 $51.97 $51.66 $51.71 $45.53 540,413
2017-02-27 $52.01 $52.05 $51.85 $51.93 $45.72 332,325
2017-02-24 $51.98 $52.08 $51.94 $52.03 $45.81 410,128
2017-02-23 $52.52 $52.52 $52.36 $52.41 $46.15 749,016
2017-02-22 $52.11 $52.32 $52.11 $52.32 $46.07 874,572
2017-02-21 $52.07 $52.22 $51.98 $52.19 $45.95 823,414
2017-02-17 $51.76 $51.87 $51.69 $51.85 $45.65 482,427
2017-02-16 $52.16 $52.24 $52.04 $52.07 $45.85 438,975
2017-02-15 $51.80 $52.13 $51.71 $52.12 $45.89 607,672
2017-02-14 $51.93 $51.93 $51.60 $51.90 $45.70 382,577
2017-02-13 $51.89 $51.99 $51.83 $51.95 $45.74 485,280
2017-02-10 $51.57 $51.88 $51.54 $51.83 $45.63 539,185
2017-02-09 $51.49 $51.60 $51.46 $51.49 $45.34 1,009,462
2017-02-08 $51.25 $51.40 $51.21 $51.36 $45.22 737,856
2017-02-07 $51.25 $51.30 $51.08 $51.16 $45.04 1,311,208
2017-02-06 $51.31 $51.37 $51.21 $51.26 $45.13 994,627
2017-02-03 $51.10 $51.34 $51.04 $51.32 $45.19 875,951
2017-02-02 $50.69 $50.81 $50.68 $50.75 $44.68 802,811
2017-02-01 $50.81 $50.82 $50.55 $50.72 $44.66 934,436
2017-01-31 $50.68 $50.83 $50.61 $50.73 $44.67 587,184
2017-01-30 $50.63 $50.69 $50.52 $50.67 $44.61 389,368
2017-01-27 $50.83 $50.97 $50.69 $50.87 $44.79 540,390
2017-01-26 $51.14 $51.14 $50.91 $50.96 $44.87 913,205
2017-01-25 $50.95 $51.21 $50.88 $51.19 $45.07 589,010
2017-01-24 $50.69 $50.96 $50.69 $50.85 $44.77 485,123
2017-01-23 $50.40 $50.71 $50.40 $50.64 $44.59 664,644
2017-01-20 $50.02 $50.13 $49.92 $50.11 $44.12 652,815
2017-01-19 $50.13 $50.16 $49.84 $50.05 $44.07 1,050,602
2017-01-18 $50.34 $50.41 $50.05 $50.11 $44.12 628,109
2017-01-17 $50.31 $50.44 $50.28 $50.34 $44.32 946,495
2017-01-13 $50.21 $50.38 $50.19 $50.36 $44.34 1,466,890
2017-01-12 $50.33 $50.35 $50.20 $50.33 $44.31 506,387
2017-01-11 $49.87 $50.24 $49.76 $50.20 $44.20 848,513
2017-01-10 $49.92 $50.15 $49.91 $49.96 $43.99 585,369
2017-01-09 $49.79 $49.88 $49.73 $49.79 $43.84 565,163
2017-01-06 $50.04 $50.04 $49.83 $49.90 $43.94 517,202
2017-01-05 $50.02 $50.28 $50.02 $50.26 $44.25 593,425
2017-01-04 $49.56 $49.71 $49.56 $49.61 $43.68 893,922
2017-01-03 $49.11 $49.30 $48.94 $49.10 $43.23 850,679
2016-12-30 $49.15 $49.23 $48.79 $48.91 $43.06 868,937
2016-12-29 $48.77 $49.17 $48.77 $49.08 $43.21 1,060,613
2016-12-28 $48.47 $48.58 $48.37 $48.41 $42.62 917,644
2016-12-27 $48.07 $48.22 $48.07 $48.14 $42.39 745,466
2016-12-23 $47.81 $47.98 $47.81 $47.95 $42.22 849,020
2016-12-22 $47.95 $47.99 $47.80 $47.98 $42.24 1,829,543
2016-12-21 $48.51 $48.52 $48.30 $48.32 $42.54 1,158,310
2016-12-20 $49.39 $49.44 $49.28 $49.32 $42.78 1,874,909
2016-12-19 $49.55 $49.56 $49.31 $49.32 $42.78 848,716
2016-12-16 $49.67 $49.76 $49.46 $49.59 $43.02 1,068,152
2016-12-15 $49.84 $49.99 $49.73 $49.80 $43.20 998,757
2016-12-14 $50.51 $50.71 $49.78 $49.84 $43.23 1,066,881
2016-12-13 $50.59 $50.93 $50.59 $50.81 $44.08 932,197
2016-12-12 $50.39 $50.53 $50.27 $50.33 $43.66 878,755
2016-12-09 $50.57 $50.75 $50.57 $50.64 $43.93 807,191
2016-12-08 $50.72 $51.02 $50.72 $50.99 $44.23 788,279
2016-12-07 $50.49 $50.97 $50.43 $50.90 $44.15 681,481
2016-12-06 $50.32 $50.32 $50.16 $50.27 $43.61 958,690
2016-12-05 $50.01 $50.17 $50.00 $50.14 $43.49 588,997
2016-12-02 $49.90 $50.09 $49.80 $49.86 $43.25 953,602
2016-12-01 $50.03 $50.09 $49.81 $49.92 $43.30 770,931
2016-11-30 $50.44 $50.49 $50.22 $50.22 $43.56 2,119,520
2016-11-29 $50.19 $50.40 $50.08 $50.33 $43.66 765,691
2016-11-28 $50.24 $50.34 $50.14 $50.15 $43.50 724,166
2016-11-25 $50.19 $50.21 $50.05 $50.09 $43.45 398,561
2016-11-23 $49.79 $49.96 $49.72 $49.93 $43.31 587,192
2016-11-22 $50.10 $50.19 $49.96 $50.15 $43.50 564,090
2016-11-21 $49.81 $49.94 $49.74 $49.79 $43.19 553,820
2016-11-18 $49.82 $49.83 $49.49 $49.62 $43.04 630,753
2016-11-17 $49.70 $49.96 $49.62 $49.72 $43.13 1,031,212
2016-11-16 $49.44 $49.65 $49.37 $49.54 $42.97 2,957,128
2016-11-15 $49.52 $49.98 $49.45 $49.87 $43.26 1,016,168
2016-11-14 $49.25 $49.61 $49.09 $49.23 $42.70 1,801,233
2016-11-11 $49.86 $49.89 $49.23 $49.53 $42.96 1,278,429
2016-11-10 $51.39 $51.41 $50.43 $50.60 $43.89 1,569,052
2016-11-09 $52.12 $52.53 $51.83 $51.83 $44.96 1,696,004
2016-11-08 $52.81 $53.49 $52.75 $53.31 $46.24 693,075
2016-11-07 $52.60 $52.99 $52.51 $52.96 $45.94 932,897
2016-11-04 $51.85 $51.99 $51.70 $51.72 $44.86 362,915
2016-11-03 $52.24 $52.29 $51.95 $52.08 $45.18 269,949
2016-11-02 $52.57 $52.57 $52.06 $52.23 $45.31 477,253
2016-11-01 $53.08 $53.08 $52.30 $52.56 $45.59 609,544
2016-10-31 $52.90 $52.98 $52.77 $52.83 $45.83 447,493
2016-10-28 $53.01 $53.15 $52.62 $52.82 $45.82 423,640
2016-10-27 $53.39 $53.40 $52.94 $53.00 $45.98 512,601
2016-10-26 $53.31 $53.49 $53.20 $53.26 $46.20 327,163
2016-10-25 $53.67 $53.74 $53.54 $53.63 $46.52 975,852
2016-10-24 $53.84 $53.85 $53.61 $53.71 $46.59 354,827
2016-10-21 $53.29 $53.57 $53.19 $53.56 $46.46 305,544
2016-10-20 $53.61 $53.75 $53.40 $53.46 $46.37 887,978
2016-10-19 $53.70 $53.92 $53.57 $53.87 $46.73 414,184
2016-10-18 $53.48 $53.51 $53.28 $53.43 $46.35 550,362
2016-10-17 $52.81 $52.87 $52.67 $52.69 $45.71 430,852
2016-10-14 $53.12 $53.23 $52.79 $52.88 $45.87 463,770
2016-10-13 $52.67 $53.05 $52.38 $52.85 $45.84 863,709
2016-10-12 $53.12 $53.33 $52.96 $53.24 $46.18 638,669
2016-10-11 $53.44 $53.49 $53.06 $53.23 $46.17 2,052,953
2016-10-10 $54.00 $54.31 $53.95 $54.17 $46.99 485,760
2016-10-07 $54.05 $54.09 $53.49 $53.76 $46.63 1,050,506
2016-10-06 $53.89 $54.17 $53.74 $54.15 $46.97 666,551
2016-10-05 $54.18 $54.32 $54.02 $54.25 $47.06 601,663
2016-10-04 $54.27 $54.32 $53.64 $53.73 $46.61 1,010,241
2016-10-03 $54.06 $54.31 $53.90 $54.28 $47.09 584,333
2016-09-30 $54.00 $54.15 $53.79 $54.06 $46.89 545,171
2016-09-29 $54.26 $54.39 $53.70 $53.83 $46.70 449,311
2016-09-28 $54.23 $54.44 $53.82 $54.40 $47.19 441,216
2016-09-27 $53.82 $54.14 $53.66 $54.14 $46.96 430,295
2016-09-26 $53.71 $53.75 $53.51 $53.51 $46.42 459,036
2016-09-23 $54.15 $54.25 $53.94 $53.96 $46.81 425,116
2016-09-22 $54.57 $54.67 $54.36 $54.50 $47.28 1,178,789
2016-09-21 $53.63 $54.39 $53.52 $54.32 $47.12 533,415
2016-09-20 $53.46 $53.51 $53.21 $53.24 $46.18 549,944
2016-09-19 $53.34 $53.54 $53.20 $53.24 $46.18 362,548
2016-09-16 $52.89 $52.97 $52.54 $52.92 $45.91 490,734
2016-09-15 $52.80 $53.28 $52.63 $53.21 $46.16 740,607
2016-09-14 $52.50 $52.83 $52.44 $52.47 $45.52 837,745
2016-09-13 $52.71 $52.81 $52.11 $52.35 $45.41 849,887
2016-09-12 $52.49 $53.35 $52.37 $53.24 $46.18 916,788
2016-09-09 $53.61 $53.61 $52.91 $52.91 $45.90 1,036,585
2016-09-08 $54.59 $54.67 $54.32 $54.38 $47.17 603,305
2016-09-07 $54.69 $54.69 $54.46 $54.58 $47.35 834,612
2016-09-06 $54.55 $54.86 $54.44 $54.66 $47.42 5,585,390
2016-09-02 $54.03 $54.12 $53.84 $54.06 $46.89 935,846
2016-09-01 $53.31 $53.52 $53.20 $53.52 $46.43 730,283
2016-08-31 $53.42 $53.42 $53.10 $53.27 $46.21 864,329
2016-08-30 $53.88 $53.96 $53.57 $53.63 $46.52 1,096,038
2016-08-29 $53.64 $53.88 $53.54 $53.85 $46.71 1,088,883
2016-08-26 $54.12 $54.45 $53.28 $53.52 $46.43 1,251,049
2016-08-25 $53.80 $53.92 $53.73 $53.87 $46.73 1,213,034
2016-08-24 $53.64 $53.84 $53.56 $53.80 $46.67 462,560
2016-08-23 $54.05 $54.10 $53.57 $53.59 $46.49 1,052,420
2016-08-22 $53.79 $53.79 $53.45 $53.62 $46.51 1,090,892
2016-08-19 $53.96 $54.19 $53.77 $54.14 $46.96 1,073,976
2016-08-18 $54.49 $54.64 $54.31 $54.63 $47.39 538,982
2016-08-17 $54.14 $54.32 $53.76 $54.27 $47.08 909,420
2016-08-16 $54.67 $54.67 $54.40 $54.53 $47.30 692,029
2016-08-15 $54.58 $54.84 $54.58 $54.67 $47.42 441,535
2016-08-12 $54.49 $54.53 $54.21 $54.38 $47.17 792,236
2016-08-11 $54.45 $54.77 $54.38 $54.69 $47.44 1,057,897
2016-08-10 $54.46 $54.46 $54.13 $54.27 $47.08 1,040,186
2016-08-09 $53.88 $54.16 $53.88 $54.02 $46.86 1,009,190
2016-08-08 $53.74 $53.83 $53.70 $53.77 $46.64 955,637
2016-08-05 $53.31 $53.50 $53.20 $53.49 $46.40 572,262
2016-08-04 $52.94 $53.24 $52.93 $53.11 $46.07 473,820
2016-08-03 $52.67 $53.00 $52.59 $52.97 $45.95 471,535
2016-08-02 $53.11 $53.14 $52.56 $52.83 $45.83 876,975
2016-08-01 $53.22 $53.33 $53.02 $53.08 $46.04 511,244
2016-07-29 $52.97 $53.14 $52.77 $53.09 $46.05 775,822
2016-07-28 $52.95 $53.03 $52.76 $53.03 $46.00 866,410
2016-07-27 $52.96 $53.00 $52.54 $52.90 $45.89 576,317
2016-07-26 $52.79 $52.94 $52.72 $52.79 $45.79 735,263
2016-07-25 $52.79 $52.79 $52.52 $52.55 $45.58 339,055
2016-07-22 $52.85 $52.96 $52.72 $52.95 $45.93 653,625
2016-07-21 $52.85 $52.93 $52.65 $52.77 $45.78 631,152
2016-07-20 $52.83 $53.01 $52.73 $52.97 $45.95 376,067
2016-07-19 $52.85 $52.85 $52.65 $52.80 $45.80 626,569
2016-07-18 $52.69 $53.10 $52.69 $53.10 $46.06 755,136
2016-07-15 $52.89 $52.90 $52.61 $52.73 $45.74 1,967,675
2016-07-14 $52.76 $52.93 $52.62 $52.85 $45.84 422,629
2016-07-13 $52.49 $52.54 $52.23 $52.39 $45.45 480,224
2016-07-12 $52.41 $52.54 $52.27 $52.48 $45.52 450,413
2016-07-11 $52.01 $52.13 $51.94 $51.97 $45.08 1,280,902
2016-07-08 $51.35 $51.69 $51.26 $51.66 $44.81 709,842
2016-07-07 $51.19 $51.27 $50.75 $50.87 $44.13 697,434
2016-07-06 $50.56 $50.95 $50.36 $50.95 $44.20 1,321,047
2016-07-05 $51.28 $51.37 $50.98 $51.07 $44.30 830,051
2016-07-01 $51.83 $52.02 $51.79 $51.86 $44.99 1,236,928
2016-06-30 $51.41 $51.68 $51.23 $51.59 $44.75 1,195,392
2016-06-29 $50.92 $51.16 $50.86 $51.11 $44.34 1,716,477
2016-06-28 $49.99 $50.22 $49.83 $50.22 $43.56 820,479
2016-06-27 $49.31 $49.37 $48.63 $49.09 $42.58 1,203,277
2016-06-24 $49.40 $50.35 $49.27 $49.46 $42.90 1,543,017
2016-06-23 $51.37 $51.75 $51.20 $51.73 $44.87 750,528
2016-06-22 $50.96 $51.07 $50.79 $50.87 $44.13 362,516
2016-06-21 $51.31 $51.50 $51.11 $51.42 $44.05 609,027
2016-06-20 $51.16 $51.32 $51.06 $51.08 $43.76 576,310
2016-06-17 $50.43 $50.46 $50.19 $50.39 $43.17 714,046
2016-06-16 $49.97 $50.40 $49.63 $50.35 $43.13 606,443
2016-06-15 $50.52 $50.87 $50.42 $50.58 $43.33 1,019,038
2016-06-14 $50.14 $50.26 $49.82 $50.09 $42.91 691,793
2016-06-13 $50.25 $50.49 $50.12 $50.12 $42.93 721,413
2016-06-10 $50.97 $51.03 $50.54 $50.69 $43.42 747,682
2016-06-09 $51.59 $51.70 $51.51 $51.64 $44.24 622,696
2016-06-08 $52.31 $52.38 $52.18 $52.27 $44.78 829,061
2016-06-07 $51.96 $52.11 $51.87 $52.04 $44.58 1,027,603
2016-06-06 $51.30 $51.65 $51.24 $51.53 $44.14 722,280
2016-06-03 $50.95 $51.14 $50.71 $51.13 $43.80 820,323
2016-06-02 $50.19 $50.46 $50.08 $50.39 $43.17 488,985
2016-06-01 $50.03 $50.20 $49.92 $50.14 $42.95 551,545
2016-05-31 $50.14 $50.30 $50.04 $50.17 $42.98 838,497
2016-05-27 $50.33 $50.35 $50.06 $50.15 $42.96 541,056
2016-05-26 $50.13 $50.34 $50.02 $50.17 $42.98 1,038,173
2016-05-25 $49.95 $50.13 $49.82 $49.97 $42.81 777,598
2016-05-24 $49.35 $49.69 $49.31 $49.59 $42.48 466,250
2016-05-23 $49.10 $49.37 $49.10 $49.18 $42.13 361,662
2016-05-20 $49.27 $49.38 $49.20 $49.30 $42.23 648,173
2016-05-19 $49.11 $49.14 $48.81 $49.04 $42.01 518,948
2016-05-18 $49.57 $50.01 $49.30 $49.59 $42.48 771,282
2016-05-17 $49.85 $49.99 $49.63 $49.73 $42.60 548,633
2016-05-16 $49.84 $50.07 $49.79 $49.95 $42.79 1,321,849
2016-05-13 $49.95 $50.09 $49.49 $49.59 $42.48 496,935
2016-05-12 $50.36 $50.39 $49.93 $50.07 $42.89 3,123,431
2016-05-11 $50.08 $50.33 $50.00 $50.11 $42.93 536,112
2016-05-10 $49.91 $50.17 $49.87 $50.17 $42.98 509,509
2016-05-09 $49.97 $49.97 $49.48 $49.52 $42.42 666,180
2016-05-06 $49.81 $50.05 $49.72 $49.96 $42.80 297,949
2016-05-05 $50.25 $50.31 $49.83 $49.96 $42.80 397,574
2016-05-04 $50.45 $50.49 $49.99 $50.12 $42.93 784,004
2016-05-03 $50.94 $50.94 $50.46 $50.49 $43.25 525,132
2016-05-02 $51.43 $51.61 $51.30 $51.56 $44.17 467,716
2016-04-29 $51.52 $51.63 $51.14 $51.46 $44.08 461,061
2016-04-28 $51.60 $51.90 $51.48 $51.61 $44.21 750,617
2016-04-27 $51.59 $52.04 $51.51 $51.98 $44.53 855,103
2016-04-26 $51.73 $51.80 $51.57 $51.80 $44.37 724,889
2016-04-25 $51.73 $51.77 $51.50 $51.53 $44.14 475,971
2016-04-22 $51.75 $52.01 $51.61 $51.67 $44.26 482,411
2016-04-21 $52.12 $52.20 $51.77 $51.84 $44.41 876,235
2016-04-20 $52.11 $52.35 $51.93 $52.15 $44.67 1,942,840
2016-04-19 $52.33 $52.66 $52.33 $52.58 $45.04 1,150,806
2016-04-18 $51.80 $52.20 $51.64 $52.04 $44.58 671,955
2016-04-15 $51.96 $52.02 $51.80 $51.81 $44.38 565,222
2016-04-14 $52.00 $52.01 $51.84 $51.91 $44.47 485,631
2016-04-13 $51.90 $52.06 $51.84 $52.01 $44.55 437,026
2016-04-12 $51.09 $51.66 $50.95 $51.52 $44.13 472,894
2016-04-11 $50.97 $51.16 $50.88 $50.92 $43.62 755,571
2016-04-08 $50.65 $50.73 $50.37 $50.51 $43.27 1,117,035
2016-04-07 $50.14 $50.14 $49.63 $49.79 $42.65 562,833
2016-04-06 $50.01 $50.67 $49.94 $50.67 $43.41 898,086
2016-04-05 $50.40 $50.40 $50.03 $50.07 $42.89 513,032
2016-04-04 $51.26 $51.26 $50.84 $50.85 $43.56 656,896
2016-04-01 $50.69 $51.38 $50.49 $51.34 $43.98 576,361
2016-03-31 $51.49 $51.60 $51.23 $51.37 $44.01 1,551,500
2016-03-30 $51.50 $51.69 $51.28 $51.28 $43.93 1,866,094
2016-03-29 $50.10 $50.84 $49.97 $50.84 $43.55 330,279
2016-03-28 $50.34 $50.34 $50.00 $50.20 $43.00 256,737
2016-03-24 $50.04 $50.32 $49.88 $50.32 $43.11 447,173
2016-03-23 $50.61 $50.61 $50.24 $50.26 $43.05 508,069
2016-03-22 $50.72 $51.05 $50.62 $50.85 $43.56 435,300
2016-03-21 $50.87 $51.09 $50.83 $50.99 $43.68 435,775
2016-03-18 $51.01 $51.19 $50.93 $50.98 $43.67 505,900
2016-03-17 $50.43 $50.94 $50.29 $50.88 $43.59 731,273
2016-03-16 $48.99 $50.08 $48.91 $50.03 $42.85 2,475,620
2016-03-15 $49.04 $49.16 $48.87 $49.11 $42.07 1,714,053
2016-03-14 $49.63 $49.72 $49.40 $49.56 $42.46 1,297,250
2016-03-11 $49.54 $49.88 $49.54 $49.83 $42.69 625,166
2016-03-10 $49.21 $49.29 $48.52 $49.04 $42.01 596,856
2016-03-09 $48.90 $49.50 $48.90 $49.07 $42.04 645,996
2016-03-08 $48.91 $48.91 $48.51 $48.65 $41.68 508,922
2016-03-07 $49.22 $49.69 $49.19 $49.46 $42.37 825,680
2016-03-04 $49.09 $49.67 $49.07 $49.52 $42.42 433,265
2016-03-03 $48.69 $49.03 $48.65 $49.00 $41.98 388,876
2016-03-02 $48.24 $48.64 $48.13 $48.64 $41.67 790,513
2016-03-01 $47.73 $48.29 $47.69 $48.24 $41.32 1,304,268
2016-02-29 $47.08 $47.38 $46.98 $47.03 $40.29 1,083,013
2016-02-26 $47.48 $47.50 $46.89 $46.90 $40.18 403,981
2016-02-25 $47.01 $47.34 $46.85 $47.33 $40.54 280,765
2016-02-24 $46.61 $47.14 $46.30 $47.05 $40.31 459,072
2016-02-23 $47.55 $47.55 $47.17 $47.21 $40.44 1,177,010
2016-02-22 $47.64 $48.01 $47.64 $48.01 $41.13 884,856
2016-02-19 $47.02 $47.26 $46.91 $47.15 $40.39 339,411
2016-02-18 $47.55 $47.55 $47.12 $47.17 $40.41 482,282
2016-02-17 $46.94 $47.51 $46.86 $47.41 $40.61 718,490
2016-02-16 $46.69 $46.87 $46.50 $46.86 $40.14 931,753
2016-02-12 $45.79 $46.13 $45.64 $46.13 $39.52 347,136
2016-02-11 $45.54 $45.86 $45.32 $45.65 $39.11 677,025
2016-02-10 $46.29 $46.63 $45.99 $46.04 $39.44 451,331
2016-02-09 $45.61 $46.05 $45.40 $45.80 $39.23 616,692
2016-02-08 $46.16 $46.29 $45.69 $46.11 $39.50 357,613
2016-02-05 $46.96 $46.96 $46.42 $46.58 $39.90 490,079
2016-02-04 $47.08 $47.51 $46.86 $47.04 $40.30 970,263
2016-02-03 $46.12 $46.71 $45.50 $46.68 $39.99 887,015
2016-02-02 $46.30 $46.30 $45.70 $45.80 $39.23 851,226
2016-02-01 $46.69 $46.98 $46.52 $46.91 $40.19 658,046
2016-01-29 $46.40 $47.01 $46.31 $47.00 $40.26 592,192
2016-01-28 $45.82 $45.96 $45.53 $45.86 $39.29 888,892
2016-01-27 $45.29 $45.68 $44.98 $45.15 $38.68 486,611
2016-01-26 $44.91 $45.28 $44.86 $45.24 $38.75 597,241
2016-01-25 $44.92 $45.10 $44.61 $44.61 $38.21 649,309
2016-01-22 $45.16 $45.20 $44.85 $45.09 $38.63 2,228,611
2016-01-21 $44.05 $44.60 $43.77 $44.18 $37.85 1,654,287
2016-01-20 $44.17 $44.47 $43.44 $44.26 $37.92 2,398,695
2016-01-19 $45.12 $45.12 $44.45 $44.66 $38.26 816,226
2016-01-15 $44.33 $44.56 $43.85 $44.25 $37.91 1,312,992
2016-01-14 $45.33 $45.86 $45.03 $45.72 $39.17 780,137
2016-01-13 $46.09 $46.15 $45.18 $45.25 $38.76 724,701
2016-01-12 $45.90 $46.05 $45.46 $45.69 $39.14 754,437
2016-01-11 $45.66 $45.66 $45.05 $45.41 $38.90 962,141
2016-01-08 $46.29 $46.33 $45.52 $45.58 $39.05 992,376
2016-01-07 $46.24 $46.70 $46.01 $46.03 $39.43 618,572
2016-01-06 $47.15 $47.35 $46.95 $47.11 $40.36 402,620
2016-01-05 $47.72 $47.79 $47.56 $47.67 $40.84 710,785
2016-01-04 $47.53 $47.56 $47.14 $47.52 $40.71 475,223
2015-12-31 $48.77 $48.94 $48.61 $48.66 $41.68 690,471
2015-12-30 $48.93 $48.95 $48.61 $48.64 $41.67 1,095,021
2015-12-29 $49.25 $49.30 $49.11 $49.20 $42.15 947,993
2015-12-28 $49.06 $49.12 $48.93 $49.09 $42.05 856,026
2015-12-24 $49.25 $49.33 $49.17 $49.24 $42.18 426,897
2015-12-23 $49.02 $49.38 $49.01 $49.36 $42.28 1,100,469
2015-12-22 $48.61 $48.84 $48.50 $48.84 $41.84 1,340,171
2015-12-21 $48.41 $48.59 $48.11 $48.39 $41.45 1,013,234
2015-12-18 $48.95 $48.98 $48.66 $48.79 $41.25 877,381
2015-12-17 $49.27 $49.38 $48.76 $48.76 $41.22 1,744,820
2015-12-16 $48.84 $49.40 $48.68 $49.23 $41.62 951,332
2015-12-15 $48.35 $48.67 $48.35 $48.55 $41.05 946,043
2015-12-14 $47.74 $47.95 $47.37 $47.91 $40.51 1,063,924
2015-12-11 $47.71 $47.71 $47.23 $47.34 $40.02 955,631
2015-12-10 $48.64 $48.78 $48.40 $48.46 $40.97 1,299,158
2015-12-09 $48.95 $49.32 $48.64 $48.76 $41.22 529,014
2015-12-08 $48.74 $49.12 $48.60 $49.11 $41.52 682,760
2015-12-07 $49.77 $49.83 $49.43 $49.60 $41.93 1,191,390
2015-12-04 $49.67 $50.26 $49.62 $50.15 $42.40 1,041,897
2015-12-03 $50.31 $50.31 $49.67 $49.84 $42.14 569,590
2015-12-02 $50.27 $50.34 $49.92 $50.06 $42.32 574,974
2015-12-01 $50.46 $50.73 $50.45 $50.70 $42.86 502,808
2015-11-30 $50.21 $50.33 $50.02 $50.30 $42.53 419,275
2015-11-27 $50.80 $50.80 $50.43 $50.43 $42.64 128,099
2015-11-25 $51.27 $51.35 $51.18 $51.33 $43.40 288,404
2015-11-24 $51.24 $51.55 $51.08 $51.39 $43.45 1,093,869
2015-11-23 $51.38 $51.44 $51.17 $51.25 $43.33 1,025,632
2015-11-20 $51.57 $51.73 $51.44 $51.58 $43.61 419,963
2015-11-19 $51.02 $51.30 $51.01 $51.20 $43.29 597,842
2015-11-18 $50.39 $50.88 $50.33 $50.86 $43.00 600,531
2015-11-17 $50.75 $50.84 $50.47 $50.60 $42.78 517,718
2015-11-16 $50.16 $50.73 $50.08 $50.72 $42.88 511,842
2015-11-13 $50.60 $50.60 $50.03 $50.15 $42.40 392,489
2015-11-12 $50.96 $51.08 $50.60 $50.64 $42.81 687,863
2015-11-11 $51.20 $51.20 $50.94 $51.01 $43.13 484,850
2015-11-10 $51.03 $51.03 $50.78 $51.00 $43.12 711,052
2015-11-09 $51.67 $51.79 $51.12 $51.24 $43.32 835,543
2015-11-06 $52.05 $52.39 $51.75 $52.28 $44.20 406,814
2015-11-05 $52.99 $53.15 $52.75 $53.03 $44.83 218,911
2015-11-04 $53.58 $53.62 $52.90 $53.04 $44.84 284,685
2015-11-03 $52.91 $53.59 $52.76 $53.42 $45.16 460,673
2015-11-02 $52.60 $52.96 $52.42 $52.91 $44.73 947,471
2015-10-30 $52.48 $52.51 $52.30 $52.34 $44.25 545,836
2015-10-29 $52.22 $52.41 $52.14 $52.30 $44.22 434,045
2015-10-28 $53.44 $53.63 $52.57 $52.83 $44.66 989,582
2015-10-27 $53.39 $53.41 $53.19 $53.37 $45.12 386,060
2015-10-26 $54.01 $54.01 $53.80 $53.86 $45.54 780,183
2015-10-23 $53.99 $54.16 $53.85 $54.06 $45.70 758,493
2015-10-22 $53.14 $53.80 $53.14 $53.68 $45.38 371,315
2015-10-21 $53.14 $53.14 $52.67 $52.69 $44.55 356,989
2015-10-20 $53.34 $53.47 $53.25 $53.34 $45.10 385,894
2015-10-19 $53.46 $53.58 $53.25 $53.30 $45.06 501,536
2015-10-16 $53.62 $53.85 $53.47 $53.82 $45.50 296,895
2015-10-15 $53.44 $53.85 $53.24 $53.85 $45.53 478,768
2015-10-14 $52.86 $52.94 $52.60 $52.81 $44.65 371,176
2015-10-13 $52.72 $52.93 $52.43 $52.49 $44.38 457,028
2015-10-12 $53.55 $53.55 $53.15 $53.17 $44.95 270,376
2015-10-09 $53.55 $53.74 $53.19 $53.34 $45.10 364,167
2015-10-08 $52.43 $53.21 $52.37 $53.14 $44.93 751,315
2015-10-07 $52.76 $53.11 $52.56 $52.86 $44.69 231,370
2015-10-06 $51.77 $52.00 $51.72 $51.91 $43.89 375,402
2015-10-05 $51.37 $51.81 $51.37 $51.80 $43.79 1,363,376
2015-10-02 $49.65 $50.81 $49.53 $50.81 $42.96 1,019,724
2015-10-01 $50.11 $50.12 $49.71 $50.00 $42.27 1,443,002
2015-09-30 $49.56 $49.83 $49.42 $49.82 $42.12 788,591
2015-09-29 $48.42 $48.66 $48.17 $48.54 $41.04 918,607
2015-09-28 $48.93 $48.93 $48.12 $48.25 $40.79 640,568
2015-09-25 $49.58 $49.63 $49.02 $49.12 $41.53 442,158
2015-09-24 $48.94 $49.46 $48.62 $49.40 $41.76 352,604
2015-09-23 $49.76 $49.84 $49.34 $49.41 $41.77 340,003
2015-09-22 $50.10 $50.29 $49.89 $50.21 $42.45 368,234
2015-09-21 $50.98 $51.05 $50.69 $50.86 $43.00 267,305
2015-09-18 $51.33 $51.46 $50.75 $50.88 $43.02 537,460
2015-09-17 $51.30 $52.44 $51.30 $51.72 $43.73 398,172
2015-09-16 $51.22 $51.73 $51.11 $51.60 $43.62 483,301
2015-09-15 $50.51 $50.89 $50.39 $50.86 $43.00 788,627
2015-09-14 $50.41 $50.47 $50.22 $50.45 $42.65 240,346
2015-09-11 $50.20 $50.45 $50.06 $50.45 $42.65 512,729
2015-09-10 $49.96 $50.59 $49.93 $50.45 $42.65 640,474
2015-09-09 $50.61 $50.79 $49.67 $49.71 $42.03 925,983
2015-09-08 $49.87 $49.93 $49.55 $49.90 $42.19 607,845
2015-09-04 $49.62 $49.62 $48.78 $49.00 $41.43 975,272
2015-09-03 $49.96 $50.53 $49.92 $50.11 $42.37 528,247
2015-09-02 $49.84 $50.09 $49.64 $50.01 $42.28 560,631
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.