WisdomTree U.S. SmallCap Fund (EES) Exchange: NYSE ARCA

Data as of April 15, 2024

$48.78 ($0.12) 0.25%

WisdomTree U.S. SmallCap Fund - Daily Information
Click for more stock information on WisdomTree U.S. SmallCap Fund.
Daily Information Data
Date April 15, 2024
Open $48.63
Previous Close $48.78
High $49.00
Low $48.54
Adjusted Open $48.63
Previous Adjusted Close $48.78
Adjusted High $49.00
Adjusted Low $48.54
Historical Stock Data for WisdomTree U.S. SmallCap Fund (EES)
Date Open High Low Close Adj.Close Volume
2024-04-05 $48.63 $49.00 $48.54 $48.78 $48.78 55,741
2024-04-04 $49.60 $49.65 $48.59 $48.66 $48.66 54,569
2024-04-03 $48.61 $49.15 $48.61 $49.11 $49.11 21,731
2024-04-02 $48.97 $48.97 $48.46 $48.68 $48.68 22,956
2024-04-01 $50.28 $50.28 $49.49 $49.63 $49.63 24,051
2024-03-28 $49.75 $50.26 $49.75 $50.12 $50.12 24,384
2024-03-27 $48.92 $49.67 $48.92 $49.66 $49.66 29,515
2024-03-26 $49.07 $49.07 $48.57 $48.62 $48.62 15,146
2024-03-25 $48.79 $49.07 $48.71 $48.80 $48.80 19,412
2024-03-22 $49.47 $49.52 $48.74 $48.75 $48.75 20,077
2024-03-21 $49.43 $49.67 $49.33 $49.62 $49.47 21,397
2024-03-20 $48.03 $49.35 $48.00 $49.18 $49.03 27,945
2024-03-19 $47.53 $48.16 $47.52 $48.16 $48.02 25,899
2024-03-18 $47.98 $47.98 $47.60 $47.63 $47.49 22,703
2024-03-15 $47.56 $48.03 $47.56 $47.82 $47.82 21,978
2024-03-14 $48.40 $48.45 $47.38 $47.75 $47.75 48,575
2024-03-13 $48.34 $48.77 $48.34 $48.46 $48.46 59,371
2024-03-12 $48.45 $48.68 $48.23 $48.46 $48.46 26,257
2024-03-11 $48.46 $48.76 $48.38 $48.58 $48.58 20,817
2024-03-08 $49.05 $49.27 $48.52 $48.70 $48.70 28,703
2024-03-07 $48.54 $48.92 $48.52 $48.60 $48.60 30,229
2024-03-06 $48.58 $48.58 $48.06 $48.26 $48.26 31,044
2024-03-05 $48.15 $48.58 $48.15 $48.22 $48.22 24,341
2024-03-04 $48.80 $48.80 $48.26 $48.26 $48.26 26,790
2024-03-01 $48.61 $48.74 $48.10 $48.60 $48.60 21,173
2024-02-29 $48.62 $48.91 $48.37 $48.64 $48.64 24,681
2024-02-28 $48.09 $48.42 $48.02 $48.05 $48.05 22,014
2024-02-27 $48.25 $48.60 $48.25 $48.46 $48.46 21,504
2024-02-26 $47.95 $48.28 $47.83 $48.00 $48.00 253,694
2024-02-23 $47.87 $48.25 $47.62 $47.95 $47.95 29,130
2024-02-22 $48.03 $48.03 $47.63 $47.74 $47.74 27,114
2024-02-21 $47.86 $48.01 $47.57 $47.87 $47.87 16,649
2024-02-20 $48.19 $48.37 $47.94 $48.07 $48.07 38,735
2024-02-16 $48.63 $49.05 $48.45 $48.61 $48.61 35,522
2024-02-15 $48.27 $49.28 $48.27 $49.27 $49.27 23,019
2024-02-14 $47.65 $48.09 $47.29 $47.89 $47.89 27,261
2024-02-13 $47.77 $47.99 $46.71 $46.98 $46.98 40,781
2024-02-12 $48.05 $49.31 $48.05 $49.06 $49.06 54,529
2024-02-09 $47.63 $48.09 $47.31 $48.01 $48.01 37,567
2024-02-08 $46.89 $47.52 $46.82 $47.52 $47.52 16,816
2024-02-07 $47.10 $47.10 $46.62 $46.83 $46.83 24,779
2024-02-06 $46.61 $47.08 $46.61 $46.95 $46.95 20,283
2024-02-05 $46.89 $46.91 $46.24 $46.57 $46.57 41,672
2024-02-02 $47.09 $47.62 $46.87 $47.40 $47.40 20,865
2024-02-01 $47.58 $47.80 $46.74 $47.66 $47.66 50,747
2024-01-31 $48.34 $48.61 $47.09 $47.25 $47.25 24,406
2024-01-30 $48.59 $48.75 $48.33 $48.54 $48.54 36,484
2024-01-29 $48.34 $48.90 $48.08 $48.81 $48.81 43,876
2024-01-26 $48.54 $48.69 $48.19 $48.37 $48.37 25,089
2024-01-25 $48.31 $48.43 $47.76 $48.28 $48.28 34,500
2024-01-24 $48.50 $48.60 $47.63 $47.77 $47.77 49,820
2024-01-23 $48.52 $48.76 $47.86 $47.93 $47.93 158,928
2024-01-22 $47.39 $48.33 $47.39 $48.32 $48.32 85,518
2024-01-19 $46.84 $47.10 $46.29 $47.07 $47.07 39,487
2024-01-18 $46.67 $46.77 $46.06 $46.68 $46.68 736,043
2024-01-17 $46.09 $46.54 $45.95 $46.41 $46.41 47,356
2024-01-16 $46.98 $47.02 $46.58 $46.73 $46.73 67,175
2024-01-12 $48.18 $48.18 $47.22 $47.43 $47.43 38,584
2024-01-11 $47.71 $47.71 $47.08 $47.64 $47.64 16,641
2024-01-10 $47.63 $47.93 $47.35 $47.84 $47.84 23,498
2024-01-09 $47.88 $47.98 $47.62 $47.81 $47.81 29,662
2024-01-08 $47.99 $48.49 $47.91 $48.42 $48.42 139,398
2024-01-05 $47.80 $48.49 $47.80 $48.01 $48.01 482,904
2024-01-04 $48.17 $48.42 $48.02 $48.03 $48.03 37,197
2024-01-03 $49.03 $49.03 $48.11 $48.20 $48.20 44,006
2024-01-02 $49.36 $50.14 $49.33 $49.47 $49.47 26,099
2023-12-29 $50.31 $50.44 $49.81 $49.82 $49.82 51,327
2023-12-28 $50.48 $50.71 $50.26 $50.40 $50.40 31,035
2023-12-27 $50.69 $50.84 $50.40 $50.69 $50.68 49,687
2023-12-26 $50.02 $50.69 $49.97 $50.58 $50.58 16,879
2023-12-22 $49.74 $50.19 $49.62 $49.85 $49.85 347,691
2023-12-21 $49.41 $49.82 $49.22 $49.74 $49.59 58,148
2023-12-20 $49.55 $50.74 $48.95 $48.97 $48.82 55,985
2023-12-19 $48.95 $49.77 $48.95 $49.74 $49.59 65,271
2023-12-18 $48.98 $49.07 $48.63 $48.71 $48.56 60,610
2023-12-15 $49.24 $49.25 $48.46 $48.78 $48.63 51,885
2023-12-14 $48.58 $49.51 $48.58 $49.16 $49.01 73,896
2023-12-13 $46.24 $47.84 $45.82 $47.73 $47.58 46,383
2023-12-12 $46.49 $46.49 $46.20 $46.23 $46.09 27,143
2023-12-11 $46.45 $46.58 $46.29 $46.57 $46.43 64,759
2023-12-08 $45.96 $46.54 $45.96 $46.34 $46.20 51,168
2023-12-07 $45.60 $45.98 $45.56 $45.95 $45.81 31,713
2023-12-06 $45.81 $46.39 $45.42 $45.47 $45.33 16,934
2023-12-05 $45.98 $45.99 $45.47 $45.47 $45.33 31,369
2023-12-04 $45.53 $46.49 $45.37 $46.14 $46.00 36,512
2023-12-01 $44.16 $45.70 $44.16 $45.64 $45.64 25,745
2023-11-30 $44.21 $44.47 $44.18 $44.39 $44.39 15,686
2023-11-29 $44.36 $44.81 $44.24 $44.26 $44.26 38,682
2023-11-28 $44.16 $44.29 $43.90 $43.96 $43.96 53,754
2023-11-27 $44.09 $44.30 $44.09 $44.23 $44.23 17,893
2023-11-24 $44.10 $44.49 $44.10 $44.40 $44.40 13,112
2023-11-22 $44.19 $44.42 $44.04 $44.13 $44.13 25,864
2023-11-21 $44.29 $44.29 $43.91 $43.97 $43.97 35,909
2023-11-20 $44.29 $44.47 $44.06 $44.40 $44.40 41,168
2023-11-17 $43.98 $44.26 $43.96 $44.14 $44.14 26,896
2023-11-16 $44.28 $44.28 $43.51 $43.71 $43.71 285,848
2023-11-15 $44.29 $44.95 $44.29 $44.46 $44.46 26,484
2023-11-14 $43.40 $44.30 $43.40 $44.30 $44.30 62,216
2023-11-13 $41.80 $42.17 $41.75 $42.05 $42.05 40,589
2023-11-10 $41.79 $42.18 $41.50 $42.06 $42.06 22,990
2023-11-09 $42.35 $42.35 $41.52 $41.59 $41.59 37,744
2023-11-08 $42.53 $42.63 $42.00 $42.15 $42.15 31,282
2023-11-07 $42.65 $43.01 $42.30 $42.60 $42.60 25,221
2023-11-06 $43.29 $43.29 $42.55 $42.79 $42.79 35,287
2023-11-03 $42.80 $43.55 $42.80 $43.28 $43.28 81,894
2023-11-02 $41.48 $42.06 $41.48 $42.05 $42.05 24,571
2023-11-01 $40.66 $40.97 $40.34 $40.97 $40.97 28,338
2023-10-31 $40.42 $40.74 $40.40 $40.65 $40.65 29,064
2023-10-30 $40.45 $40.60 $40.12 $40.46 $40.46 22,463
2023-10-27 $40.47 $40.47 $39.96 $40.06 $40.06 28,652
2023-10-26 $40.28 $40.74 $40.15 $40.41 $40.41 38,925
2023-10-25 $40.36 $40.43 $40.05 $40.18 $40.18 46,833
2023-10-24 $40.74 $40.99 $40.47 $40.69 $40.69 32,413
2023-10-23 $40.57 $41.05 $40.48 $40.48 $40.48 31,376
2023-10-20 $41.28 $41.32 $40.82 $40.82 $40.82 23,836
2023-10-19 $41.86 $42.03 $41.20 $41.25 $41.25 41,576
2023-10-18 $42.45 $42.45 $41.88 $41.94 $41.94 48,603
2023-10-17 $41.99 $43.11 $41.99 $42.81 $42.81 22,751
2023-10-16 $41.92 $42.37 $41.92 $42.26 $42.26 45,339
2023-10-13 $42.35 $42.35 $41.55 $41.57 $41.57 19,935
2023-10-12 $42.99 $43.00 $41.80 $42.13 $42.13 26,004
2023-10-11 $43.04 $43.19 $42.71 $43.02 $43.02 34,469
2023-10-10 $42.68 $43.26 $42.68 $43.00 $43.00 185,184
2023-10-09 $41.84 $42.64 $41.84 $42.51 $42.51 585,297
2023-10-06 $41.77 $42.50 $41.55 $42.19 $42.19 24,637
2023-10-05 $41.91 $42.08 $41.70 $42.00 $42.00 21,260
2023-10-04 $41.89 $42.10 $41.60 $41.96 $41.96 27,478
2023-10-03 $42.49 $42.49 $41.79 $41.88 $41.88 17,893
2023-10-02 $43.13 $43.13 $42.58 $42.72 $42.72 31,615
2023-09-29 $43.74 $43.93 $43.12 $43.27 $43.27 52,687
2023-09-28 $43.00 $43.58 $43.00 $43.40 $43.40 24,813
2023-09-27 $42.75 $43.13 $42.60 $42.97 $42.97 40,542
2023-09-26 $42.76 $43.08 $42.50 $42.52 $42.52 35,494
2023-09-25 $42.55 $43.14 $42.55 $43.03 $43.03 8,926
2023-09-22 $43.25 $43.39 $42.88 $42.96 $42.81 27,288
2023-09-21 $43.19 $43.34 $43.03 $43.12 $42.97 28,033
2023-09-20 $44.03 $44.25 $43.52 $43.56 $43.41 30,491
2023-09-19 $43.84 $44.09 $43.71 $43.84 $43.68 35,119
2023-09-18 $44.17 $44.19 $43.91 $43.92 $43.76 27,015
2023-09-15 $44.62 $44.62 $44.00 $44.07 $43.92 21,099
2023-09-14 $44.57 $44.74 $44.33 $44.68 $44.52 17,032
2023-09-13 $44.27 $44.31 $43.79 $43.89 $43.74 16,221
2023-09-12 $44.13 $44.39 $44.13 $44.14 $43.99 29,601
2023-09-11 $44.44 $44.63 $44.18 $44.21 $44.05 15,689
2023-09-08 $44.37 $44.37 $44.07 $44.21 $44.21 12,178
2023-09-07 $44.51 $44.51 $44.21 $44.32 $44.32 13,125
2023-09-06 $44.92 $45.09 $44.46 $44.76 $44.76 31,223
2023-09-05 $45.97 $45.97 $44.83 $44.83 $44.83 13,563
2023-09-01 $46.02 $46.34 $46.02 $46.26 $46.26 24,166
2023-08-31 $45.78 $45.99 $45.56 $45.66 $45.66 58,221
2023-08-30 $45.47 $45.84 $45.47 $45.70 $45.70 27,319
2023-08-29 $45.04 $45.60 $45.03 $45.56 $45.56 20,785
2023-08-28 $44.91 $45.29 $44.91 $45.01 $45.01 22,532
2023-08-25 $44.79 $44.90 $44.39 $44.61 $44.61 37,512
2023-08-24 $44.85 $45.14 $44.67 $44.67 $44.67 29,383
2023-08-23 $44.69 $45.15 $44.69 $45.04 $45.04 14,846
2023-08-22 $45.07 $45.07 $44.58 $44.71 $44.71 19,687
2023-08-21 $45.23 $45.23 $44.78 $44.98 $44.98 10,636
2023-08-18 $44.81 $45.33 $44.79 $45.16 $45.16 32,543
2023-08-17 $45.64 $45.80 $45.07 $45.11 $45.11 26,289
2023-08-16 $46.05 $46.33 $45.42 $45.45 $45.45 34,909
2023-08-15 $46.28 $46.28 $46.04 $46.13 $46.13 13,920
2023-08-14 $46.67 $46.70 $46.22 $46.60 $46.60 183,167
2023-08-11 $46.63 $47.02 $46.63 $46.93 $46.93 15,227
2023-08-10 $47.27 $47.74 $46.66 $46.82 $46.82 335,254
2023-08-09 $47.52 $47.52 $46.95 $47.20 $47.20 12,594
2023-08-08 $47.15 $47.53 $46.83 $47.46 $47.46 12,797
2023-08-07 $47.61 $47.79 $47.39 $47.79 $47.79 15,597
2023-08-04 $47.42 $47.82 $47.25 $47.45 $47.45 34,412
2023-08-03 $47.39 $47.46 $46.95 $47.40 $47.40 25,356
2023-08-02 $47.47 $47.59 $47.29 $47.43 $47.43 13,958
2023-08-01 $47.84 $48.03 $47.54 $48.01 $48.01 15,883
2023-07-31 $47.87 $48.16 $47.87 $48.12 $48.12 16,330
2023-07-28 $47.68 $47.87 $47.59 $47.72 $47.72 19,027
2023-07-27 $48.05 $48.05 $47.08 $47.12 $47.12 15,827
2023-07-26 $47.32 $47.86 $47.32 $47.75 $47.75 22,588
2023-07-25 $47.22 $47.56 $47.22 $47.26 $47.26 26,544
2023-07-24 $46.87 $47.38 $46.87 $47.26 $47.26 26,337
2023-07-21 $47.43 $47.43 $46.77 $46.77 $46.77 20,113
2023-07-20 $47.51 $47.51 $46.92 $47.08 $47.08 17,760
2023-07-19 $47.29 $47.55 $47.18 $47.55 $47.55 19,505
2023-07-18 $46.69 $47.25 $46.69 $47.16 $47.16 46,513
2023-07-17 $46.04 $46.67 $46.04 $46.54 $46.54 24,972
2023-07-14 $46.41 $46.41 $45.70 $46.13 $46.13 14,355
2023-07-13 $46.30 $46.42 $46.28 $46.38 $46.38 17,288
2023-07-12 $46.12 $46.24 $45.94 $46.13 $46.13 27,429
2023-07-11 $45.11 $45.46 $45.08 $45.37 $45.37 15,289
2023-07-10 $44.28 $44.94 $44.25 $44.94 $44.94 61,876
2023-07-07 $43.78 $44.64 $43.78 $44.28 $44.28 10,958
2023-07-06 $44.03 $44.03 $43.28 $43.81 $43.81 16,966
2023-07-05 $44.96 $44.96 $44.46 $44.47 $44.47 15,768
2023-07-03 $44.81 $45.25 $44.81 $45.24 $45.24 11,374
2023-06-30 $45.27 $45.51 $44.81 $44.81 $44.81 19,199
2023-06-29 $44.31 $44.96 $44.31 $44.95 $44.95 24,914
2023-06-28 $44.10 $44.31 $43.85 $44.31 $44.31 16,811
2023-06-27 $43.55 $44.30 $43.30 $44.10 $44.10 17,478
2023-06-26 $43.24 $43.90 $43.24 $43.46 $43.46 12,667
2023-06-23 $43.43 $43.71 $43.21 $43.44 $43.28 13,238
2023-06-22 $44.21 $44.21 $43.76 $43.90 $43.74 18,828
2023-06-21 $44.26 $44.61 $44.09 $44.32 $44.16 12,282
2023-06-20 $44.45 $44.48 $44.22 $44.47 $44.31 15,204
2023-06-16 $45.16 $45.16 $44.41 $44.68 $44.68 17,571
2023-06-15 $44.35 $44.93 $44.35 $44.93 $44.93 13,139
2023-06-14 $45.24 $45.42 $44.27 $44.50 $44.50 16,967
2023-06-13 $44.80 $45.32 $44.80 $45.19 $45.19 18,684
2023-06-12 $44.48 $44.74 $44.20 $44.59 $44.59 50,212
2023-06-09 $44.76 $44.81 $44.31 $44.35 $44.35 14,757
2023-06-08 $45.03 $45.03 $44.48 $44.91 $44.91 17,812
2023-06-07 $44.30 $45.28 $44.30 $45.10 $45.10 34,152
2023-06-06 $42.39 $44.05 $42.39 $43.93 $43.93 23,541
2023-06-05 $43.13 $43.13 $42.26 $42.47 $42.47 20,900
2023-06-02 $42.07 $43.24 $42.07 $43.23 $43.23 31,730
2023-06-01 $41.14 $41.63 $40.77 $41.42 $41.42 25,489
2023-05-31 $41.52 $41.52 $40.78 $41.13 $41.13 21,531
2023-05-30 $42.02 $42.05 $41.54 $41.64 $41.64 45,482
2023-05-26 $41.57 $41.99 $41.57 $41.93 $41.93 19,875
2023-05-25 $41.70 $41.85 $41.23 $41.49 $41.49 20,339
2023-05-24 $42.15 $42.21 $41.69 $41.89 $41.89 36,282
2023-05-23 $42.32 $42.99 $42.30 $42.41 $42.41 12,856
2023-05-22 $42.18 $42.58 $42.01 $42.33 $42.33 14,456
2023-05-19 $42.64 $42.73 $41.85 $41.99 $41.99 40,888
2023-05-18 $41.85 $42.38 $41.69 $42.36 $42.36 26,188
2023-05-17 $41.13 $42.00 $40.90 $41.91 $41.91 21,822
2023-05-16 $41.12 $41.16 $40.76 $40.81 $40.81 32,010
2023-05-15 $41.04 $41.38 $40.81 $41.35 $41.35 17,367
2023-05-12 $41.08 $41.20 $40.56 $40.87 $40.87 31,729
2023-05-11 $40.68 $40.90 $40.56 $40.82 $40.82 36,455
2023-05-10 $41.48 $41.52 $40.73 $40.96 $40.96 29,051
2023-05-09 $40.91 $41.16 $40.60 $40.90 $40.90 36,057
2023-05-08 $41.56 $41.62 $40.97 $41.10 $41.10 29,095
2023-05-05 $40.84 $41.36 $40.84 $41.23 $41.23 23,225
2023-05-04 $40.58 $40.58 $39.93 $40.17 $40.17 26,934
2023-05-03 $41.29 $41.69 $40.87 $40.95 $40.95 32,884
2023-05-02 $41.85 $41.85 $40.49 $40.90 $40.90 27,815
2023-05-01 $42.07 $42.41 $41.86 $42.08 $42.08 28,731
2023-04-28 $41.45 $42.23 $41.45 $42.05 $42.05 20,811
2023-04-27 $41.15 $41.59 $40.94 $41.59 $41.59 25,151
2023-04-26 $41.29 $41.46 $40.86 $40.99 $40.99 21,682
2023-04-25 $42.08 $42.08 $41.33 $41.33 $41.33 56,016
2023-04-24 $42.53 $42.78 $42.30 $42.50 $42.50 25,734
2023-04-21 $42.67 $42.69 $42.34 $42.53 $42.53 36,077
2023-04-20 $42.63 $42.92 $42.47 $42.73 $42.73 14,747
2023-04-19 $42.50 $43.02 $42.50 $42.88 $42.88 26,347
2023-04-18 $43.03 $43.11 $42.51 $42.70 $42.70 24,480
2023-04-17 $42.70 $42.94 $42.56 $42.89 $42.89 48,386
2023-04-14 $43.08 $43.26 $42.43 $42.73 $42.73 31,713
2023-04-13 $42.77 $43.10 $42.58 $42.93 $42.93 19,779
2023-04-12 $43.26 $43.30 $42.49 $42.51 $42.51 24,520
2023-04-11 $42.67 $43.18 $42.67 $42.96 $42.96 19,552
2023-04-10 $41.65 $42.50 $41.65 $42.44 $42.44 57,889
2023-04-06 $41.85 $42.03 $41.64 $41.87 $41.87 28,169
2023-04-05 $42.12 $42.12 $41.65 $41.90 $41.90 16,317
2023-04-04 $43.26 $43.30 $42.05 $42.24 $42.24 20,974
2023-04-03 $43.28 $43.48 $42.72 $43.12 $43.12 31,800
2023-03-31 $42.61 $43.25 $42.61 $43.22 $43.22 24,272
2023-03-30 $42.85 $42.85 $42.23 $42.39 $42.39 37,286
2023-03-29 $42.67 $42.67 $42.15 $42.54 $42.54 48,575
2023-03-28 $42.10 $42.38 $41.97 $42.13 $42.13 439,131
2023-03-27 $42.25 $42.41 $41.85 $42.24 $42.24 36,461
2023-03-24 $40.99 $41.84 $40.78 $41.71 $41.71 159,004
2023-03-23 $42.03 $42.45 $41.27 $41.46 $41.46 24,938
2023-03-22 $42.76 $43.02 $41.70 $41.70 $41.70 294,899
2023-03-21 $42.58 $43.07 $42.58 $42.91 $42.91 19,985
2023-03-20 $41.96 $42.43 $41.76 $41.81 $41.81 133,817
2023-03-17 $42.33 $42.38 $41.50 $41.52 $41.52 15,536
2023-03-16 $41.68 $43.03 $41.60 $42.76 $42.76 72,903
2023-03-15 $41.59 $42.37 $41.31 $42.27 $42.27 27,647
2023-03-14 $43.41 $43.56 $42.39 $42.68 $42.68 296,009
2023-03-13 $42.39 $42.96 $41.90 $42.05 $42.05 301,050
2023-03-10 $43.98 $44.36 $43.00 $43.36 $43.36 33,550
2023-03-09 $45.87 $45.87 $44.65 $44.66 $44.66 36,027
2023-03-08 $45.93 $46.14 $45.58 $45.92 $45.92 49,248
2023-03-07 $46.23 $46.35 $45.66 $45.88 $45.88 18,880
2023-03-06 $47.42 $47.42 $46.13 $46.23 $46.23 32,179
2023-03-03 $46.92 $47.47 $46.83 $47.32 $47.32 18,695
2023-03-02 $46.21 $46.86 $46.10 $46.69 $46.69 101,984
2023-03-01 $46.36 $46.73 $46.19 $46.62 $46.62 30,604
2023-02-28 $46.30 $46.74 $46.29 $46.29 $46.29 16,997
2023-02-27 $46.50 $46.92 $46.23 $46.43 $46.43 22,006
2023-02-24 $45.98 $46.31 $45.80 $46.21 $46.21 35,993
2023-02-23 $46.73 $46.83 $46.18 $46.82 $46.82 40,095
2023-02-22 $46.47 $46.90 $46.15 $46.37 $46.37 109,054
2023-02-21 $47.25 $47.37 $46.26 $46.41 $46.41 122,415
2023-02-17 $47.64 $47.83 $47.28 $47.81 $47.81 278,739
2023-02-16 $47.51 $48.19 $47.35 $47.71 $47.71 121,067
2023-02-15 $47.18 $48.21 $47.02 $48.18 $48.18 51,007
2023-02-14 $47.52 $47.86 $47.05 $47.66 $47.66 352,702
2023-02-13 $47.11 $47.68 $46.91 $47.68 $47.68 20,700
2023-02-10 $46.97 $47.19 $46.63 $47.14 $47.14 305,084
2023-02-09 $48.05 $48.18 $46.94 $46.94 $46.94 100,223
2023-02-08 $48.26 $48.26 $47.59 $47.80 $47.80 74,823
2023-02-07 $47.92 $48.48 $47.64 $48.42 $48.42 19,231
2023-02-06 $48.54 $48.54 $47.96 $48.05 $48.05 29,864
2023-02-03 $48.54 $49.43 $48.54 $48.91 $48.91 70,136
2023-02-02 $48.55 $49.52 $48.55 $49.11 $49.11 52,941
2023-02-01 $47.34 $48.50 $46.98 $48.12 $48.12 62,276
2023-01-31 $46.23 $47.48 $46.23 $47.48 $47.48 29,287
2023-01-30 $46.36 $46.72 $46.15 $46.15 $46.15 89,716
2023-01-27 $46.42 $46.97 $46.37 $46.69 $46.69 33,904
2023-01-26 $46.57 $46.57 $46.02 $46.57 $46.57 45,270
2023-01-25 $45.66 $46.30 $45.42 $46.21 $46.21 32,873
2023-01-24 $46.14 $46.28 $45.83 $46.01 $46.01 30,667
2023-01-23 $45.86 $46.49 $45.86 $46.25 $46.25 33,938
2023-01-20 $45.16 $45.73 $44.89 $45.68 $45.68 33,641
2023-01-19 $44.86 $45.09 $44.52 $44.96 $44.96 46,924
2023-01-18 $46.11 $46.35 $45.13 $45.21 $45.21 44,554
2023-01-17 $46.05 $46.05 $45.78 $45.87 $45.87 30,864
2023-01-13 $45.46 $46.15 $45.46 $46.13 $46.13 20,328
2023-01-12 $45.51 $45.92 $45.16 $45.86 $45.86 55,087
2023-01-11 $44.89 $45.25 $44.85 $45.25 $45.25 106,472
2023-01-10 $44.06 $44.77 $43.92 $44.77 $44.77 27,288
2023-01-09 $44.26 $44.44 $43.93 $43.97 $43.97 26,108
2023-01-06 $43.25 $43.97 $43.09 $43.86 $43.86 59,797
2023-01-05 $42.93 $43.04 $42.57 $42.86 $42.86 41,404
2023-01-04 $42.84 $43.50 $42.84 $43.32 $43.32 49,068
2023-01-03 $42.88 $42.98 $42.34 $42.64 $42.64 24,895
2022-12-30 $42.31 $42.61 $42.27 $42.59 $42.59 48,440
2022-12-29 $41.96 $42.71 $41.86 $42.71 $42.71 127,992
2022-12-28 $42.33 $42.55 $41.60 $41.60 $41.60 56,702
2022-12-27 $42.60 $42.60 $42.13 $42.34 $42.34 66,322
2022-12-23 $42.20 $42.58 $42.06 $42.48 $42.48 25,534
2022-12-22 $42.64 $42.64 $41.70 $42.43 $42.23 93,181
2022-12-21 $42.61 $43.09 $42.58 $42.98 $42.78 35,466
2022-12-20 $42.00 $42.40 $42.00 $42.08 $41.88 54,756
2022-12-19 $42.69 $42.74 $42.03 $42.12 $41.92 31,986
2022-12-16 $42.49 $42.80 $42.33 $42.77 $42.57 20,781
2022-12-15 $43.42 $43.44 $42.85 $43.04 $42.84 41,011
2022-12-14 $44.38 $44.59 $43.72 $43.97 $43.76 73,466
2022-12-13 $45.29 $45.56 $44.22 $44.32 $44.11 26,120
2022-12-12 $43.88 $44.27 $43.65 $44.18 $43.97 21,311
2022-12-09 $44.08 $44.24 $43.79 $43.85 $43.85 55,315
2022-12-08 $44.32 $44.68 $44.12 $44.28 $44.28 44,045
2022-12-07 $44.21 $44.59 $44.05 $44.05 $44.05 187,865
2022-12-06 $44.65 $44.72 $44.13 $44.45 $44.45 45,960
2022-12-05 $45.65 $45.65 $44.54 $44.75 $44.75 32,716
2022-12-02 $45.17 $46.00 $45.17 $45.84 $45.84 623,170
2022-12-01 $45.97 $46.05 $45.56 $45.72 $45.72 52,822
2022-11-30 $44.88 $45.88 $44.38 $45.87 $45.87 120,942
2022-11-29 $44.63 $45.01 $44.63 $44.77 $44.77 33,029
2022-11-28 $45.12 $45.21 $44.48 $44.69 $44.69 52,082
2022-11-25 $45.51 $45.59 $45.46 $45.46 $45.46 7,501
2022-11-23 $45.18 $45.41 $45.02 $45.26 $45.26 32,973
2022-11-22 $45.06 $45.34 $44.94 $45.23 $45.23 37,575
2022-11-21 $44.60 $44.81 $44.56 $44.74 $44.74 46,858
2022-11-18 $45.02 $45.20 $44.65 $44.82 $44.82 36,528
2022-11-17 $44.16 $44.67 $44.01 $44.66 $44.66 135,068
2022-11-16 $45.25 $45.25 $44.67 $44.74 $44.74 26,270
2022-11-15 $45.38 $45.84 $45.23 $45.49 $45.49 35,183
2022-11-14 $45.20 $45.56 $44.86 $44.93 $44.93 103,692
2022-11-11 $45.33 $45.73 $45.27 $45.34 $45.34 20,711
2022-11-10 $44.31 $45.21 $44.21 $45.18 $45.18 29,917
2022-11-09 $43.60 $43.79 $42.86 $42.95 $42.95 30,774
2022-11-08 $44.14 $44.35 $43.73 $43.96 $43.96 55,272
2022-11-07 $43.78 $44.03 $43.56 $43.93 $43.93 44,393
2022-11-04 $43.39 $43.64 $42.84 $43.53 $43.53 27,288
2022-11-03 $42.49 $43.09 $42.34 $42.85 $42.85 68,996
2022-11-02 $44.22 $44.64 $43.14 $43.19 $43.19 52,394
2022-11-01 $44.62 $44.62 $44.14 $44.37 $44.37 35,777
2022-10-31 $44.09 $44.33 $43.95 $44.21 $44.21 69,465
2022-10-28 $43.26 $44.23 $43.26 $44.15 $44.15 273,448
2022-10-27 $43.50 $43.87 $43.14 $43.18 $43.18 36,113
2022-10-26 $43.13 $43.70 $43.13 $43.16 $43.16 109,932
2022-10-25 $42.14 $43.18 $42.14 $43.02 $43.02 62,664
2022-10-24 $41.89 $42.18 $41.70 $42.14 $42.14 23,585
2022-10-21 $40.92 $41.86 $40.90 $41.73 $41.73 32,600
2022-10-20 $41.34 $41.85 $40.71 $40.82 $40.82 39,648
2022-10-19 $41.65 $41.75 $40.97 $41.38 $41.38 33,843
2022-10-18 $42.38 $42.38 $41.61 $41.91 $41.91 268,297
2022-10-17 $41.18 $41.56 $41.18 $41.51 $41.51 49,167
2022-10-14 $41.70 $41.70 $40.48 $40.55 $40.55 179,906
2022-10-13 $39.56 $41.45 $39.36 $41.39 $41.39 228,979
2022-10-12 $40.28 $40.57 $40.05 $40.34 $40.34 563,489
2022-10-11 $40.09 $40.82 $40.00 $40.29 $40.29 37,058
2022-10-10 $40.34 $40.46 $40.05 $40.31 $40.31 21,815
2022-10-07 $40.80 $40.80 $40.07 $40.17 $40.17 69,121
2022-10-06 $41.21 $41.56 $41.10 $41.21 $41.21 13,234
2022-10-05 $41.16 $41.53 $40.81 $41.39 $41.39 42,892
2022-10-04 $40.85 $41.68 $40.85 $41.64 $41.64 68,288
2022-10-03 $39.68 $40.35 $39.58 $40.17 $40.17 51,831
2022-09-30 $39.37 $40.02 $39.10 $39.17 $39.17 38,474
2022-09-29 $39.90 $39.90 $39.07 $39.45 $39.45 46,903
2022-09-28 $39.52 $40.52 $39.47 $40.26 $40.26 51,953
2022-09-27 $39.67 $39.98 $39.01 $39.24 $39.24 296,588
2022-09-26 $39.63 $40.30 $39.26 $39.26 $39.26 82,512
2022-09-23 $40.37 $40.37 $39.48 $39.95 $39.79 174,795
2022-09-22 $41.66 $41.66 $40.78 $40.83 $40.83 64,601
2022-09-21 $42.40 $42.63 $41.73 $41.74 $41.74 76,127
2022-09-20 $42.19 $42.26 $41.90 $42.13 $42.13 17,048
2022-09-19 $41.86 $42.80 $41.86 $42.76 $42.76 15,413
2022-09-16 $42.11 $42.25 $41.82 $42.22 $42.22 19,226
2022-09-15 $42.60 $43.14 $42.50 $42.66 $42.66 22,797
2022-09-14 $42.87 $42.89 $42.43 $42.79 $42.79 26,551
2022-09-13 $43.51 $43.67 $42.70 $42.83 $42.83 37,347
2022-09-12 $44.20 $44.54 $44.17 $44.41 $44.41 11,244
2022-09-09 $43.46 $43.96 $43.46 $43.93 $43.93 23,253
2022-09-08 $42.63 $43.08 $42.46 $43.06 $43.06 52,347
2022-09-07 $42.26 $42.99 $42.26 $42.97 $42.97 22,489
2022-09-06 $43.07 $43.07 $42.20 $42.37 $42.37 28,985
2022-09-02 $43.69 $43.73 $42.82 $42.96 $42.96 50,714
2022-09-01 $43.30 $43.30 $42.89 $43.21 $43.21 66,995
2022-08-31 $44.20 $44.20 $43.58 $43.62 $43.62 96,483
2022-08-30 $44.76 $44.76 $43.96 $44.10 $44.10 23,987
2022-08-29 $44.79 $45.04 $44.65 $44.73 $44.73 15,427
2022-08-26 $46.38 $46.38 $45.11 $45.14 $45.14 18,509
2022-08-25 $45.91 $46.47 $45.91 $46.41 $46.41 68,363
2022-08-24 $45.67 $45.87 $45.63 $45.69 $45.69 17,100
2022-08-23 $46.12 $46.15 $45.69 $45.71 $45.71 17,693
2022-08-22 $46.09 $46.09 $45.66 $45.73 $45.73 23,554
2022-08-19 $47.00 $47.00 $46.52 $46.69 $46.69 28,432
2022-08-18 $47.19 $47.47 $46.97 $47.44 $47.44 21,658
2022-08-17 $47.24 $47.36 $46.77 $47.05 $47.05 10,970
2022-08-16 $47.23 $47.90 $47.23 $47.72 $47.72 30,648
2022-08-15 $46.83 $47.37 $46.82 $47.36 $47.36 22,679
2022-08-12 $46.53 $47.22 $46.53 $47.18 $47.18 22,795
2022-08-11 $46.41 $46.81 $46.34 $46.38 $46.38 1,140,854
2022-08-10 $45.82 $46.12 $45.76 $46.06 $46.06 18,430
2022-08-09 $45.57 $45.57 $44.91 $45.09 $45.09 19,701
2022-08-08 $45.56 $46.06 $45.56 $45.68 $45.68 19,642
2022-08-05 $44.96 $45.37 $44.83 $45.31 $45.31 13,846
2022-08-04 $45.57 $45.57 $45.30 $45.35 $45.35 18,396
2022-08-03 $45.33 $45.67 $45.08 $45.56 $45.56 15,464
2022-08-02 $45.27 $45.45 $44.98 $45.01 $45.01 17,358
2022-08-01 $44.92 $45.63 $44.65 $45.42 $45.42 52,960
2022-07-29 $44.86 $45.31 $44.83 $45.23 $45.23 25,385
2022-07-28 $44.54 $44.96 $44.13 $44.87 $44.87 27,723
2022-07-27 $43.82 $44.62 $43.77 $44.49 $44.49 31,000
2022-07-26 $43.47 $43.70 $43.47 $43.60 $43.60 493,744
2022-07-25 $43.49 $43.85 $43.45 $43.75 $43.75 230,732
2022-07-22 $43.94 $43.94 $43.16 $43.44 $43.44 73,212
2022-07-21 $43.45 $43.79 $43.23 $43.76 $43.76 125,674
2022-07-20 $43.13 $43.79 $43.09 $43.69 $43.69 186,869
2022-07-19 $42.33 $43.22 $42.33 $43.18 $43.18 82,018
2022-07-18 $42.17 $42.52 $41.72 $41.82 $41.82 44,541
2022-07-15 $41.44 $41.89 $41.13 $41.83 $41.83 19,239
2022-07-14 $40.77 $41.05 $40.48 $40.99 $40.99 98,967
2022-07-13 $40.97 $41.58 $40.97 $41.48 $41.48 26,339
2022-07-12 $41.40 $41.92 $41.35 $41.56 $41.56 11,303
2022-07-11 $41.74 $41.74 $41.41 $41.45 $41.45 20,567
2022-07-08 $42.02 $42.22 $41.66 $41.95 $41.95 40,890
2022-07-07 $41.62 $42.11 $41.62 $42.06 $42.06 128,824
2022-07-06 $41.76 $41.79 $40.91 $41.24 $41.24 36,242
2022-07-05 $41.10 $41.77 $40.66 $41.76 $41.76 31,391
2022-07-01 $41.10 $41.74 $40.73 $41.66 $41.66 40,031
2022-06-30 $40.81 $41.40 $40.49 $41.12 $41.12 31,978
2022-06-29 $41.95 $41.95 $41.03 $41.35 $41.35 32,794
2022-06-28 $42.80 $43.04 $41.86 $41.87 $41.87 20,977
2022-06-27 $42.43 $42.77 $42.21 $42.49 $42.49 30,000
2022-06-24 $41.41 $42.27 $41.41 $42.20 $42.20 46,565
2022-06-23 $41.18 $41.29 $40.66 $41.21 $41.10 40,670
2022-06-22 $40.66 $41.28 $40.66 $41.01 $40.90 58,588
2022-06-21 $41.23 $41.63 $40.91 $41.18 $41.07 109,904
2022-06-17 $40.54 $41.10 $40.29 $40.63 $40.52 270,328
2022-06-16 $41.47 $41.47 $40.17 $40.36 $40.25 92,039
2022-06-15 $42.19 $42.75 $42.12 $42.39 $42.27 39,989
2022-06-14 $42.10 $42.23 $41.54 $41.85 $41.74 57,044
2022-06-13 $42.82 $42.86 $41.77 $41.88 $41.77 33,818
2022-06-10 $44.36 $44.46 $43.65 $43.79 $43.67 383,445
2022-06-09 $45.41 $45.52 $44.90 $44.93 $44.81 29,610
2022-06-08 $46.11 $46.12 $45.52 $45.68 $45.56 26,453
2022-06-07 $45.42 $46.30 $45.42 $46.29 $46.16 20,958
2022-06-06 $46.00 $46.03 $45.72 $45.84 $45.72 50,034
2022-06-03 $45.70 $45.77 $45.34 $45.56 $45.44 64,136
2022-06-02 $45.17 $46.06 $45.17 $46.05 $45.92 26,649
2022-06-01 $45.50 $45.50 $44.65 $45.22 $45.10 23,649
2022-05-31 $45.33 $45.53 $45.08 $45.29 $45.17 12,002
2022-05-27 $45.10 $45.66 $44.99 $45.66 $45.54 22,529
2022-05-26 $44.34 $45.05 $44.28 $44.80 $44.68 23,627
2022-05-25 $42.79 $44.14 $42.79 $43.92 $43.80 45,160
2022-05-24 $43.13 $43.25 $42.25 $42.95 $42.83 28,406
2022-05-23 $43.58 $43.84 $43.11 $43.54 $43.42 101,209
2022-05-20 $43.75 $43.75 $42.27 $43.11 $42.99 71,056
2022-05-19 $43.11 $43.85 $43.11 $43.33 $43.21 31,205
2022-05-18 $44.32 $44.49 $43.25 $43.46 $43.34 488,853
2022-05-17 $44.20 $44.89 $44.13 $44.87 $44.75 21,300
2022-05-16 $43.53 $43.90 $43.36 $43.51 $43.39 22,942
2022-05-13 $43.15 $43.96 $43.13 $43.65 $43.53 1,265,180
2022-05-12 $41.85 $42.86 $41.82 $42.68 $42.56 67,647
2022-05-11 $42.88 $43.68 $42.13 $42.20 $42.09 52,180
2022-05-10 $43.82 $43.96 $42.21 $42.97 $42.85 102,770
2022-05-09 $43.69 $44.01 $43.16 $43.28 $43.16 61,785
2022-05-06 $44.65 $44.77 $43.83 $44.25 $44.13 35,596
2022-05-05 $45.85 $45.85 $44.35 $44.78 $44.66 37,997
2022-05-04 $45.27 $46.29 $44.78 $46.25 $46.12 60,248
2022-05-03 $44.83 $45.45 $44.63 $45.16 $45.04 197,199
2022-05-02 $44.32 $44.98 $43.94 $44.79 $44.67 54,638
2022-04-29 $45.24 $45.59 $44.29 $44.35 $44.23 31,614
2022-04-28 $45.07 $45.66 $44.37 $45.51 $45.39 28,364
2022-04-27 $44.89 $45.20 $44.53 $44.66 $44.54 276,383
2022-04-26 $45.93 $45.94 $44.87 $44.87 $44.75 36,691
2022-04-25 $45.73 $46.27 $45.14 $46.19 $46.06 31,308
2022-04-22 $46.97 $47.03 $45.99 $46.06 $45.93 117,897
2022-04-21 $48.44 $48.51 $47.10 $47.28 $47.15 130,611
2022-04-20 $48.05 $48.32 $47.96 $48.03 $47.90 43,096
2022-04-19 $46.82 $47.86 $46.77 $47.76 $47.63 53,668
2022-04-18 $46.78 $46.98 $46.56 $46.75 $46.62 41,338
2022-04-14 $47.26 $47.34 $46.83 $46.88 $46.75 21,109
2022-04-13 $46.40 $47.20 $46.31 $47.13 $47.00 44,416
2022-04-12 $46.53 $47.07 $46.17 $46.32 $46.19 157,846
2022-04-11 $46.06 $46.76 $46.06 $46.13 $46.00 22,176
2022-04-08 $46.32 $46.76 $46.19 $46.27 $46.14 23,303
2022-04-07 $46.48 $46.58 $45.85 $46.38 $46.25 33,051
2022-04-06 $46.85 $46.85 $46.31 $46.48 $46.35 1,054,566
2022-04-05 $48.25 $48.40 $47.23 $47.26 $47.13 55,962
2022-04-04 $48.32 $48.34 $47.89 $48.21 $48.08 22,122
2022-04-01 $48.13 $48.39 $47.81 $48.23 $48.10 17,043
2022-03-31 $48.36 $48.64 $47.96 $47.96 $47.83 63,580
2022-03-30 $49.25 $49.48 $48.36 $48.55 $48.42 232,282
2022-03-29 $48.90 $49.52 $48.90 $49.47 $49.34 51,629
2022-03-28 $48.42 $48.42 $47.96 $48.38 $48.25 20,488
2022-03-25 $48.41 $48.68 $48.33 $48.57 $48.44 77,257
2022-03-24 $48.20 $48.42 $47.91 $48.39 $48.26 66,064
2022-03-23 $48.70 $48.73 $48.06 $48.07 $47.94 20,438
2022-03-22 $48.94 $49.41 $48.70 $48.97 $48.84 18,237
2022-03-21 $49.05 $49.37 $48.48 $48.66 $48.53 17,509
2022-03-18 $48.50 $49.12 $48.45 $49.12 $48.99 90,710
2022-03-17 $48.18 $48.83 $48.15 $48.82 $48.69 122,267
2022-03-16 $47.55 $48.35 $47.55 $48.35 $48.22 32,165
2022-03-15 $46.67 $47.13 $46.60 $47.10 $46.97 535,409
2022-03-14 $47.09 $47.29 $46.45 $46.57 $46.44 31,243
2022-03-11 $47.85 $47.85 $46.93 $46.98 $46.85 38,546
2022-03-10 $46.96 $47.56 $46.84 $47.51 $47.38 214,264
2022-03-09 $47.41 $47.80 $47.32 $47.56 $47.43 39,312
2022-03-08 $46.69 $47.50 $46.44 $46.57 $46.44 32,737
2022-03-07 $47.71 $47.81 $46.48 $46.51 $46.38 67,070
2022-03-04 $48.10 $48.11 $47.47 $47.80 $47.67 22,778
2022-03-03 $49.06 $49.06 $48.24 $48.59 $48.46 25,006
2022-03-02 $47.86 $49.13 $47.86 $48.87 $48.74 722,570
2022-03-01 $48.28 $48.49 $47.21 $47.47 $47.34 35,724
2022-02-28 $47.74 $48.56 $47.74 $48.45 $48.32 34,705
2022-02-25 $47.31 $48.34 $47.22 $48.34 $48.21 48,624
2022-02-24 $45.54 $47.22 $45.20 $47.16 $47.03 87,995
2022-02-23 $47.66 $47.90 $46.51 $46.63 $46.50 42,189
2022-02-22 $47.90 $48.15 $47.07 $47.27 $47.14 59,094
2022-02-18 $48.22 $48.71 $47.89 $48.07 $47.94 34,554
2022-02-17 $48.95 $49.00 $48.17 $48.32 $48.19 76,304
2022-02-16 $49.07 $49.43 $48.83 $49.29 $49.16 55,921
2022-02-15 $48.49 $49.25 $48.49 $49.22 $49.09 79,185
2022-02-14 $48.20 $48.51 $47.88 $48.10 $47.97 42,177
2022-02-11 $48.47 $48.94 $47.84 $48.21 $48.08 39,031
2022-02-10 $48.27 $49.36 $48.09 $48.33 $48.20 50,534
2022-02-09 $48.76 $49.03 $48.76 $49.01 $48.88 114,360
2022-02-08 $47.69 $48.65 $47.69 $48.58 $48.45 53,833
2022-02-07 $47.53 $48.02 $47.42 $47.72 $47.59 69,588
2022-02-04 $47.33 $47.78 $46.67 $47.50 $47.37 50,356
2022-02-03 $47.75 $48.25 $47.37 $47.39 $47.26 136,642
2022-02-02 $48.61 $48.61 $47.78 $48.08 $47.95 480,783
2022-02-01 $48.05 $48.57 $47.51 $48.48 $48.35 94,553
2022-01-31 $46.92 $48.08 $46.78 $48.08 $47.95 52,516
2022-01-28 $46.47 $47.09 $45.75 $47.05 $46.92 45,150
2022-01-27 $47.53 $48.12 $46.31 $46.55 $46.42 226,396
2022-01-26 $48.52 $48.87 $46.83 $47.27 $47.14 64,706
2022-01-25 $47.70 $48.51 $46.90 $47.97 $47.84 58,361
2022-01-24 $46.68 $48.50 $46.36 $48.39 $48.26 136,764
2022-01-21 $47.73 $48.59 $47.35 $47.37 $47.24 81,341
2022-01-20 $49.27 $49.80 $47.92 $47.98 $47.85 154,288
2022-01-19 $50.26 $50.27 $49.10 $49.10 $48.97 59,060
2022-01-18 $50.81 $50.81 $49.88 $50.00 $49.86 66,121
2022-01-14 $50.90 $51.23 $50.56 $51.23 $51.09 27,396
2022-01-13 $51.25 $51.79 $51.09 $51.17 $51.03 103,526
2022-01-12 $51.44 $51.69 $50.86 $51.16 $51.02 92,451
2022-01-11 $51.21 $51.53 $50.57 $51.40 $51.26 116,900
2022-01-10 $50.88 $51.11 $50.36 $51.07 $50.93 113,565
2022-01-07 $51.53 $51.82 $51.23 $51.23 $51.09 20,380
2022-01-06 $51.36 $51.88 $51.10 $51.57 $51.43 74,390
2022-01-05 $52.38 $52.71 $51.23 $51.29 $51.15 78,928
2022-01-04 $52.33 $52.54 $52.16 $52.43 $52.29 285,788
2022-01-03 $51.61 $52.46 $51.61 $51.96 $51.82 78,449
2021-12-31 $51.49 $51.56 $51.25 $51.40 $51.26 50,445
2021-12-30 $51.58 $51.98 $51.25 $51.43 $51.29 77,859
2021-12-29 $51.48 $51.59 $51.23 $51.50 $51.36 37,570
2021-12-28 $51.54 $51.79 $51.29 $51.39 $51.25 46,444
2021-12-27 $51.07 $51.55 $50.68 $51.49 $51.35 40,539
2021-12-23 $51.21 $51.53 $51.00 $51.38 $50.74 62,968
2021-12-22 $50.34 $50.96 $50.23 $50.95 $50.32 19,070
2021-12-21 $49.50 $50.39 $49.50 $50.39 $49.76 30,100
2021-12-20 $49.13 $49.24 $48.25 $49.10 $48.49 169,124
2021-12-17 $49.55 $50.23 $49.20 $49.93 $49.31 86,808
2021-12-16 $50.76 $50.78 $49.64 $49.76 $49.14 32,683
2021-12-15 $49.84 $50.47 $49.18 $50.34 $49.71 105,101
2021-12-14 $49.83 $50.49 $49.66 $49.76 $49.14 29,982
2021-12-13 $50.68 $50.68 $49.96 $50.03 $49.41 16,720
2021-12-10 $51.01 $51.01 $50.41 $50.80 $50.17 16,635
2021-12-09 $51.02 $51.15 $50.70 $50.70 $50.07 23,677
2021-12-08 $51.50 $51.55 $51.30 $51.40 $50.76 47,806
2021-12-07 $51.45 $51.72 $51.06 $51.21 $50.57 46,639
2021-12-06 $50.33 $51.12 $50.05 $50.79 $50.16 25,501
2021-12-03 $50.57 $50.57 $49.46 $49.80 $49.18 27,285
2021-12-02 $49.44 $50.61 $49.44 $50.34 $49.71 81,063
2021-12-01 $50.67 $51.09 $49.02 $49.10 $48.49 34,479
2021-11-30 $50.32 $50.42 $49.40 $49.76 $49.14 51,212
2021-11-29 $51.57 $51.57 $50.57 $50.76 $50.13 31,941
2021-11-26 $51.70 $51.70 $50.25 $50.96 $50.33 30,280
2021-11-24 $52.72 $52.99 $52.64 $52.90 $52.24 21,608
2021-11-23 $53.01 $53.18 $52.74 $53.11 $52.45 22,304
2021-11-22 $52.77 $53.56 $52.76 $52.91 $52.25 30,162
2021-11-19 $52.58 $52.81 $52.37 $52.52 $51.87 34,772
2021-11-18 $53.32 $53.37 $52.62 $53.00 $52.34 67,225
2021-11-17 $53.45 $53.67 $52.91 $53.14 $52.48 75,987
2021-11-16 $53.58 $53.79 $53.40 $53.65 $52.98 24,109
2021-11-15 $53.88 $53.88 $53.46 $53.62 $52.95 111,033
2021-11-12 $53.76 $53.85 $53.57 $53.68 $53.01 27,914
2021-11-11 $53.27 $53.80 $53.12 $53.64 $52.97 23,253
2021-11-10 $53.23 $53.70 $53.00 $53.16 $52.50 25,577
2021-11-09 $53.34 $53.52 $53.04 $53.40 $52.74 26,841
2021-11-08 $53.78 $53.83 $53.37 $53.48 $52.82 26,637
2021-11-05 $52.76 $53.59 $52.76 $53.41 $52.75 38,883
2021-11-04 $52.62 $52.76 $52.04 $52.30 $51.65 17,903
2021-11-03 $51.20 $52.65 $51.20 $52.44 $51.79 11,567
2021-11-02 $51.47 $51.47 $51.10 $51.26 $50.62 20,669
2021-11-01 $50.48 $51.43 $50.47 $51.41 $50.77 28,655
2021-10-29 $49.99 $50.32 $49.95 $50.20 $49.58 28,840
2021-10-28 $49.49 $50.11 $49.49 $50.09 $49.47 37,598
2021-10-27 $50.11 $50.11 $49.25 $49.26 $48.65 47,930
2021-10-26 $50.93 $50.93 $50.29 $50.30 $49.68 20,056
2021-10-25 $50.52 $50.81 $50.36 $50.79 $50.16 21,294
2021-10-22 $50.35 $50.57 $50.15 $50.29 $49.67 45,060
2021-10-21 $50.29 $50.48 $50.04 $50.34 $49.71 11,774
2021-10-20 $49.90 $50.36 $49.70 $50.30 $49.68 43,196
2021-10-19 $50.01 $50.05 $49.57 $49.81 $49.19 28,354
2021-10-18 $49.59 $49.98 $49.59 $49.81 $49.19 17,513
2021-10-15 $50.48 $50.58 $49.83 $49.83 $49.21 16,960
2021-10-14 $49.81 $50.03 $49.76 $49.95 $49.33 20,742
2021-10-13 $49.62 $49.62 $48.90 $49.43 $48.82 108,027
2021-10-12 $49.50 $49.71 $49.42 $49.46 $48.85 18,185
2021-10-11 $49.87 $50.06 $49.42 $49.42 $48.81 13,517
2021-10-08 $49.98 $50.13 $49.64 $49.71 $49.09 130,574
2021-10-07 $49.56 $50.14 $49.52 $49.92 $49.30 23,728
2021-10-06 $48.85 $49.10 $48.38 $49.06 $48.45 10,991
2021-10-05 $49.35 $49.65 $49.04 $49.38 $48.77 413,331
2021-10-04 $49.10 $49.42 $49.01 $49.12 $48.51 12,675
2021-10-01 $48.45 $49.48 $48.20 $49.12 $48.51 51,831
2021-09-30 $49.28 $49.28 $48.33 $48.33 $47.73 36,622
2021-09-29 $49.26 $49.31 $48.83 $49.17 $48.56 16,407
2021-09-28 $49.52 $49.69 $48.93 $49.04 $48.43 23,747
2021-09-27 $48.62 $49.98 $48.62 $49.64 $49.02 26,549
2021-09-24 $48.09 $48.61 $48.09 $48.50 $47.90 11,578
2021-09-23 $47.82 $48.76 $47.82 $48.42 $47.66 16,325
2021-09-22 $47.35 $48.03 $47.31 $47.62 $46.87 22,525
2021-09-21 $47.29 $47.29 $46.59 $46.89 $46.16 13,577
2021-09-20 $46.95 $46.99 $46.37 $46.97 $46.23 36,900
2021-09-17 $47.77 $47.97 $47.54 $47.91 $47.16 12,759
2021-09-16 $47.93 $48.12 $47.70 $47.78 $47.03 12,667
2021-09-15 $47.34 $47.99 $47.34 $47.93 $47.18 27,319
2021-09-14 $48.25 $48.25 $47.27 $47.34 $46.60 14,472
2021-09-13 $48.18 $48.18 $47.80 $48.09 $47.34 10,613
2021-09-10 $48.60 $48.65 $47.81 $47.81 $47.06 21,172
2021-09-09 $48.21 $48.70 $48.21 $48.39 $47.63 17,022
2021-09-08 $48.70 $48.70 $48.22 $48.34 $47.58 16,740
2021-09-07 $49.31 $49.39 $48.85 $48.87 $48.10 18,547
2021-09-03 $49.48 $49.48 $49.07 $49.29 $48.52 11,084
2021-09-02 $49.62 $49.83 $49.50 $49.58 $48.80 16,143
2021-09-01 $49.21 $49.61 $49.01 $49.47 $48.69 14,237
2021-08-31 $49.26 $49.40 $49.03 $49.30 $48.53 21,531
2021-08-30 $49.76 $49.76 $49.23 $49.27 $48.50 18,994
2021-08-27 $48.47 $49.67 $48.47 $49.54 $48.76 42,747
2021-08-26 $48.92 $48.92 $48.28 $48.37 $47.61 26,762
2021-08-25 $48.84 $49.26 $48.72 $48.90 $48.13 31,294
2021-08-24 $48.61 $48.88 $48.46 $48.76 $48.00 14,968
2021-08-23 $48.32 $48.52 $48.11 $48.42 $47.66 17,285
2021-08-20 $47.14 $47.99 $47.14 $47.92 $47.17 59,949
2021-08-19 $47.23 $47.62 $46.92 $47.17 $46.43 37,399
2021-08-18 $48.15 $48.48 $47.71 $47.76 $47.01 107,485
2021-08-17 $48.60 $48.60 $47.87 $48.30 $47.54 164,767
2021-08-16 $48.96 $49.16 $48.55 $49.01 $48.24 21,068
2021-08-13 $49.59 $49.59 $49.20 $49.26 $48.49 21,471
2021-08-12 $49.81 $49.83 $49.28 $49.57 $48.80 11,154
2021-08-11 $49.36 $49.75 $49.02 $49.74 $48.96 15,995
2021-08-10 $48.72 $49.25 $48.60 $49.24 $48.47 15,179
2021-08-09 $48.89 $48.99 $48.54 $48.68 $47.92 21,290
2021-08-06 $48.88 $49.30 $48.84 $48.97 $48.20 15,812
2021-08-05 $47.87 $48.58 $47.87 $48.47 $47.71 35,676
2021-08-04 $48.12 $48.28 $47.64 $47.64 $46.89 21,471
2021-08-03 $48.24 $48.55 $47.64 $48.45 $47.69 23,604
2021-08-02 $48.52 $49.20 $48.07 $48.07 $47.32 42,731
2021-07-30 $48.45 $48.94 $48.22 $48.34 $47.58 55,682
2021-07-29 $48.61 $48.92 $48.41 $48.63 $47.87 16,118
2021-07-28 $47.86 $48.40 $47.42 $48.11 $47.36 25,401
2021-07-27 $47.70 $47.71 $47.28 $47.64 $46.89 26,783
2021-07-26 $47.65 $48.24 $47.65 $47.93 $47.18 42,688
2021-07-23 $47.53 $47.64 $47.23 $47.64 $46.89 18,512
2021-07-22 $47.93 $47.93 $46.96 $47.15 $46.41 45,500
2021-07-21 $47.71 $48.23 $47.71 $48.03 $47.28 34,918
2021-07-20 $46.13 $47.67 $46.07 $47.31 $46.57 75,753
2021-07-19 $45.99 $46.51 $45.71 $46.00 $45.28 233,841
2021-07-16 $48.01 $48.01 $46.90 $46.91 $46.17 21,099
2021-07-15 $47.58 $47.77 $47.19 $47.61 $46.86 148,371
2021-07-14 $48.24 $48.62 $47.68 $47.71 $46.96 16,908
2021-07-13 $48.84 $48.84 $48.06 $48.08 $47.33 32,288
2021-07-12 $48.50 $48.98 $48.31 $48.96 $48.19 27,047
2021-07-09 $48.11 $48.73 $48.11 $48.71 $47.95 16,595
2021-07-08 $47.18 $48.00 $47.06 $47.48 $46.74 41,796
2021-07-07 $48.26 $48.53 $47.94 $48.11 $47.36 27,337
2021-07-06 $49.33 $49.33 $47.99 $48.41 $47.65 30,645
2021-07-02 $50.04 $50.04 $49.28 $49.28 $48.51 16,096
2021-07-01 $49.67 $49.98 $49.50 $49.88 $49.10 65,258
2021-06-30 $48.97 $49.51 $48.97 $49.39 $48.62 40,456
2021-06-29 $49.51 $49.60 $49.10 $49.11 $48.34 313,400
2021-06-28 $49.92 $49.93 $48.95 $49.29 $48.52 90,247
2021-06-25 $50.05 $50.34 $49.89 $49.91 $49.13 26,426
2021-06-24 $49.50 $49.93 $49.27 $49.93 $49.15 32,457
2021-06-23 $49.47 $49.70 $49.36 $49.37 $48.47 28,262
2021-06-22 $49.19 $49.41 $48.81 $49.31 $48.42 30,259
2021-06-21 $48.41 $49.37 $48.41 $49.26 $48.36 17,043
2021-06-18 $48.67 $48.86 $47.99 $48.07 $47.19 34,251
2021-06-17 $50.20 $50.25 $48.78 $49.26 $48.36 19,688
2021-06-16 $50.12 $50.38 $49.80 $50.24 $49.32 22,082
2021-06-15 $50.23 $50.42 $49.84 $50.24 $49.32 38,296
2021-06-14 $50.59 $50.81 $50.00 $50.10 $49.19 13,187
2021-06-11 $50.42 $50.69 $50.40 $50.63 $49.71 20,523
2021-06-10 $51.14 $51.14 $50.17 $50.17 $49.26 23,878
2021-06-09 $51.25 $51.25 $50.89 $50.89 $49.96 28,265
2021-06-08 $51.00 $51.40 $50.69 $51.33 $50.39 40,875
2021-06-07 $50.64 $50.94 $50.61 $50.94 $50.01 27,978
2021-06-04 $50.62 $50.62 $50.12 $50.50 $49.58 20,757
2021-06-03 $50.30 $50.38 $50.01 $50.35 $49.43 36,726
2021-06-02 $50.86 $50.86 $50.29 $50.52 $49.60 48,584
2021-06-01 $50.18 $50.81 $50.18 $50.71 $49.79 53,420
2021-05-28 $50.27 $50.27 $49.62 $49.95 $49.04 17,288
2021-05-27 $49.76 $50.17 $49.76 $50.02 $49.11 20,182
2021-05-26 $48.71 $49.54 $48.71 $49.47 $48.57 18,413
2021-05-25 $49.51 $49.55 $48.60 $48.61 $47.72 15,919
2021-05-24 $49.60 $49.60 $49.21 $49.39 $48.49 27,606
2021-05-21 $49.39 $49.62 $49.10 $49.32 $48.42 17,484
2021-05-20 $49.03 $49.07 $48.36 $49.00 $48.11 31,517
2021-05-19 $48.73 $48.93 $47.99 $48.89 $48.00 142,439
2021-05-18 $49.91 $49.91 $49.25 $49.25 $48.35 31,837
2021-05-17 $49.53 $49.86 $49.32 $49.86 $48.95 46,746
2021-05-14 $49.25 $49.72 $48.97 $49.71 $48.80 24,412
2021-05-13 $47.60 $48.93 $47.60 $48.72 $47.83 31,083
2021-05-12 $48.68 $49.02 $47.41 $47.52 $46.65 31,305
2021-05-11 $48.56 $49.04 $48.30 $48.90 $48.00 23,955
2021-05-10 $50.20 $50.43 $49.34 $49.34 $48.44 52,467
2021-05-07 $49.41 $50.02 $49.41 $50.02 $49.11 27,936
2021-05-06 $49.06 $49.46 $48.72 $49.46 $48.56 16,647
2021-05-05 $49.11 $49.11 $48.48 $48.95 $48.06 31,600
2021-05-04 $48.80 $49.10 $48.34 $48.78 $47.89 246,128
2021-05-03 $48.39 $49.23 $48.39 $49.02 $48.13 780,879
2021-04-30 $48.40 $48.48 $48.05 $48.15 $47.27 30,841
2021-04-29 $48.71 $49.07 $48.48 $48.69 $47.80 22,344
2021-04-28 $48.37 $48.58 $48.25 $48.47 $47.59 52,896
2021-04-27 $48.36 $48.62 $48.30 $48.43 $47.55 67,137
2021-04-26 $48.49 $48.74 $48.33 $48.40 $47.51 37,597
2021-04-23 $47.47 $48.42 $47.39 $48.28 $47.40 54,683
2021-04-22 $47.83 $47.95 $47.32 $47.32 $46.46 27,400
2021-04-21 $46.74 $47.65 $46.50 $47.60 $46.73 31,937
2021-04-20 $47.56 $47.77 $46.42 $46.72 $45.87 138,149
2021-04-19 $48.25 $48.25 $47.46 $47.90 $47.03 139,119
2021-04-16 $48.36 $48.41 $47.95 $48.36 $47.48 105,391
2021-04-15 $48.06 $48.43 $47.61 $48.05 $47.17 37,470
2021-04-14 $47.48 $48.33 $47.48 $47.86 $46.99 41,273
2021-04-13 $47.93 $47.95 $47.21 $47.48 $46.61 39,629
2021-04-12 $47.89 $48.08 $47.77 $48.03 $47.15 25,632
2021-04-09 $47.65 $47.96 $47.62 $47.86 $46.99 25,945
2021-04-08 $47.57 $47.70 $47.00 $47.64 $46.77 49,455
2021-04-07 $48.24 $48.24 $47.37 $47.45 $46.59 53,597
2021-04-06 $48.15 $48.62 $48.09 $48.12 $47.24 44,057
2021-04-05 $48.28 $48.42 $47.90 $48.33 $47.45 368,074
2021-04-01 $47.56 $47.93 $47.34 $47.93 $47.06 117,745
2021-03-31 $47.54 $47.71 $47.09 $47.38 $46.52 52,547
2021-03-30 $46.65 $47.42 $46.64 $47.29 $46.43 304,473
2021-03-29 $47.48 $47.84 $46.51 $46.54 $45.69 200,791
2021-03-26 $47.10 $47.56 $46.82 $47.56 $46.69 22,145
2021-03-25 $45.18 $46.74 $44.94 $46.57 $45.72 31,258
2021-03-24 $46.72 $47.43 $45.62 $45.67 $44.77 47,536
2021-03-23 $47.59 $47.68 $46.13 $46.32 $45.40 61,475
2021-03-22 $48.91 $48.91 $47.68 $48.03 $47.08 35,339
2021-03-19 $48.47 $48.95 $47.99 $48.68 $47.72 31,693
2021-03-18 $49.07 $49.81 $48.35 $48.43 $47.47 37,136
2021-03-17 $48.71 $49.23 $48.56 $49.20 $48.23 37,100
2021-03-16 $49.43 $49.49 $48.80 $48.93 $47.96 123,657
2021-03-15 $49.74 $49.79 $49.15 $49.58 $48.60 118,588
2021-03-12 $49.22 $49.79 $49.22 $49.72 $48.74 63,056
2021-03-11 $49.10 $49.19 $48.79 $49.16 $48.19 71,253
2021-03-10 $48.04 $48.74 $47.63 $48.65 $47.69 51,057
2021-03-09 $47.92 $48.16 $47.24 $47.65 $46.71 59,891
2021-03-08 $46.79 $47.82 $46.79 $47.60 $46.66 51,482
2021-03-05 $45.84 $46.45 $44.88 $46.37 $45.45 55,089
2021-03-04 $45.89 $46.17 $44.54 $45.10 $44.21 208,704
2021-03-03 $45.47 $46.50 $45.47 $45.80 $44.89 110,739
2021-03-02 $45.80 $45.83 $45.36 $45.36 $44.46 190,758
2021-03-01 $45.21 $45.95 $45.19 $45.83 $44.92 625,122
2021-02-26 $44.64 $45.00 $43.89 $44.36 $43.48 37,153
2021-02-25 $45.97 $46.09 $44.55 $44.68 $43.80 63,868
2021-02-24 $45.03 $45.88 $44.99 $45.86 $44.95 78,499
2021-02-23 $44.83 $45.05 $44.33 $44.94 $44.05 70,746
2021-02-22 $44.49 $45.33 $44.49 $45.06 $44.17 46,296
2021-02-19 $44.20 $44.80 $44.20 $44.71 $43.83 36,017
2021-02-18 $44.29 $44.38 $43.88 $43.96 $43.09 44,394
2021-02-17 $44.49 $44.65 $44.14 $44.60 $43.72 190,196
2021-02-16 $45.16 $45.18 $44.59 $44.66 $43.78 136,670
2021-02-12 $44.67 $44.94 $44.54 $44.86 $43.97 59,811
2021-02-11 $44.94 $45.20 $44.16 $44.73 $43.85 64,245
2021-02-10 $45.21 $45.28 $44.53 $44.75 $43.87 68,008
2021-02-09 $44.68 $45.04 $44.40 $44.96 $44.07 180,575
2021-02-08 $43.67 $44.65 $43.67 $44.60 $43.72 46,858
2021-02-05 $43.47 $43.47 $43.00 $43.41 $42.55 48,810
2021-02-04 $42.39 $43.07 $42.39 $43.07 $42.22 19,425
2021-02-03 $41.81 $42.19 $41.68 $42.19 $41.36 22,722
2021-02-02 $42.00 $42.00 $41.52 $41.91 $41.08 24,842
2021-02-01 $41.12 $41.66 $40.67 $41.57 $40.75 89,743
2021-01-29 $41.60 $41.70 $40.69 $40.69 $39.89 99,118
2021-01-28 $41.98 $42.04 $41.19 $41.42 $40.60 77,250
2021-01-27 $41.82 $42.11 $41.43 $41.61 $40.79 29,330
2021-01-26 $42.75 $42.75 $42.23 $42.54 $41.70 55,892
2021-01-25 $42.50 $43.06 $42.09 $42.49 $41.65 99,885
2021-01-22 $41.53 $42.51 $41.45 $42.51 $41.67 92,062
2021-01-21 $42.41 $42.45 $41.90 $41.99 $41.16 48,278
2021-01-20 $42.41 $42.50 $42.08 $42.39 $41.55 45,307
2021-01-19 $42.35 $42.35 $41.83 $42.11 $41.28 42,987
2021-01-15 $41.75 $42.00 $41.59 $41.85 $41.02 73,513
2021-01-14 $41.85 $42.58 $41.85 $42.35 $41.51 57,685
2021-01-13 $41.96 $42.00 $41.43 $41.50 $40.68 27,633
2021-01-12 $41.38 $41.97 $41.38 $41.97 $41.14 41,344
2021-01-11 $40.80 $41.15 $40.80 $41.14 $40.33 49,526
2021-01-08 $41.77 $41.77 $40.39 $40.94 $40.13 39,621
2021-01-07 $41.62 $41.62 $41.32 $41.50 $40.68 62,390
2021-01-06 $39.73 $41.60 $39.73 $41.26 $40.44 75,928
2021-01-05 $38.56 $39.58 $38.50 $39.18 $38.41 173,378
2021-01-04 $38.95 $39.17 $38.10 $38.56 $37.80 66,540
2020-12-31 $38.87 $39.03 $38.56 $38.92 $38.15 36,870
2020-12-30 $38.46 $38.96 $38.46 $38.80 $38.03 30,530
2020-12-29 $39.33 $39.33 $38.33 $38.54 $37.75 30,395
2020-12-28 $39.15 $39.45 $39.11 $39.13 $38.33 35,302
2020-12-24 $39.09 $39.09 $38.72 $38.94 $38.14 26,855
2020-12-23 $38.50 $38.94 $38.50 $38.88 $38.08 36,599
2020-12-22 $38.44 $38.50 $38.20 $38.35 $37.56 36,004
2020-12-21 $38.20 $38.44 $37.96 $38.28 $37.49 40,651
2020-12-18 $39.20 $39.49 $38.84 $38.91 $37.96 29,651
2020-12-17 $39.10 $39.24 $38.82 $39.21 $38.26 108,325
2020-12-16 $39.12 $39.17 $38.82 $38.94 $37.99 40,735
2020-12-15 $38.41 $39.12 $38.24 $39.12 $38.17 34,895
2020-12-14 $38.71 $38.92 $38.04 $38.04 $37.12 47,811
2020-12-11 $38.54 $38.71 $38.10 $38.38 $37.45 22,493
2020-12-10 $38.06 $38.89 $38.06 $38.89 $37.94 25,952
2020-12-09 $38.62 $38.97 $38.19 $38.52 $37.58 40,770
2020-12-08 $37.87 $38.46 $37.87 $38.46 $37.53 45,672
2020-12-07 $38.13 $38.19 $37.78 $38.04 $37.12 21,678
2020-12-04 $37.49 $38.28 $37.49 $38.25 $37.32 71,411
2020-12-03 $37.20 $37.51 $37.01 $37.27 $36.36 63,254
2020-12-02 $36.46 $37.02 $36.46 $37.00 $36.10 495,713
2020-12-01 $36.78 $37.04 $36.49 $36.71 $35.82 33,237
2020-11-30 $37.30 $37.30 $36.18 $36.25 $35.37 41,064
2020-11-27 $37.42 $37.54 $37.12 $37.36 $36.45 45,609
2020-11-25 $37.67 $37.67 $36.95 $37.43 $36.52 24,023
2020-11-24 $37.06 $37.91 $37.03 $37.79 $36.87 68,233
2020-11-23 $36.01 $36.78 $36.01 $36.61 $35.72 31,498
2020-11-20 $35.68 $35.68 $35.39 $35.58 $34.72 40,431
2020-11-19 $35.33 $35.71 $35.12 $35.68 $34.81 68,933
2020-11-18 $36.15 $36.29 $35.49 $35.50 $34.64 35,480
2020-11-17 $35.16 $35.99 $35.02 $35.85 $34.98 35,971
2020-11-16 $35.05 $35.60 $35.02 $35.59 $34.73 63,351
2020-11-13 $33.72 $34.50 $33.72 $34.40 $33.56 32,454
2020-11-12 $34.00 $34.02 $33.25 $33.55 $32.73 51,989
2020-11-11 $34.70 $34.76 $34.04 $34.31 $33.48 35,721
2020-11-10 $33.93 $34.68 $33.81 $34.51 $33.67 60,474
2020-11-09 $34.76 $34.88 $33.63 $33.65 $32.83 355,404
2020-11-06 $32.42 $32.50 $32.02 $32.06 $31.28 28,412
2020-11-05 $31.83 $32.56 $31.83 $32.46 $31.67 51,344
2020-11-04 $31.66 $31.89 $31.20 $31.43 $30.67 41,628
2020-11-03 $31.79 $32.14 $31.74 $32.05 $31.27 33,068
2020-11-02 $30.85 $31.30 $30.85 $31.29 $30.52 26,438
2020-10-30 $30.90 $31.12 $30.43 $30.71 $29.96 34,190
2020-10-29 $30.70 $31.25 $30.46 $31.14 $30.38 32,306
2020-10-28 $31.06 $31.16 $30.80 $30.80 $30.05 25,912
2020-10-27 $32.13 $32.15 $31.68 $31.70 $30.93 68,942
2020-10-26 $32.49 $32.51 $31.82 $32.21 $31.43 29,027
2020-10-23 $32.88 $33.09 $32.76 $33.03 $32.23 21,463
2020-10-22 $32.34 $32.82 $32.29 $32.81 $32.01 23,573
2020-10-21 $32.51 $32.52 $32.25 $32.28 $31.50 21,932
2020-10-20 $32.34 $32.74 $32.34 $32.43 $31.64 29,676
2020-10-19 $32.49 $32.86 $32.10 $32.12 $31.34 22,148
2020-10-16 $32.73 $32.78 $32.49 $32.49 $31.70 21,680
2020-10-15 $31.81 $32.72 $31.78 $32.71 $31.92 75,762
2020-10-14 $32.35 $32.62 $32.18 $32.18 $31.40 32,177
2020-10-13 $32.43 $32.58 $32.28 $32.34 $31.55 50,590
2020-10-12 $32.59 $32.82 $32.54 $32.73 $31.93 35,164
2020-10-09 $32.81 $32.96 $32.55 $32.55 $31.76 31,596
2020-10-08 $32.40 $32.62 $32.23 $32.60 $31.81 32,998
2020-10-07 $31.64 $32.25 $31.64 $32.12 $31.34 26,372
2020-10-06 $31.87 $32.38 $31.43 $31.43 $30.67 108,969
2020-10-05 $30.95 $31.63 $30.94 $31.59 $30.82 138,067
2020-10-02 $29.63 $30.91 $29.55 $30.84 $30.09 15,925
2020-10-01 $30.11 $30.25 $29.79 $30.25 $29.51 24,239
2020-09-30 $29.76 $30.25 $29.71 $29.87 $29.14 34,630
2020-09-29 $30.06 $30.06 $29.53 $29.83 $29.11 20,757
2020-09-28 $29.55 $30.22 $29.55 $30.15 $29.42 62,637
2020-09-25 $28.97 $29.39 $28.95 $29.26 $28.55 24,613
2020-09-24 $29.02 $29.57 $28.57 $29.04 $28.33 68,237
2020-09-23 $29.83 $30.22 $29.04 $29.04 $28.34 29,997
2020-09-22 $29.79 $30.00 $29.56 $29.89 $29.16 65,438
2020-09-21 $30.48 $30.48 $29.52 $29.80 $28.99 22,817
2020-09-18 $31.28 $31.53 $30.91 $31.14 $30.29 35,431
2020-09-17 $30.75 $31.36 $30.73 $31.22 $30.37 21,143
2020-09-16 $31.09 $31.67 $31.04 $31.31 $30.46 26,022
2020-09-15 $31.11 $31.26 $30.91 $30.98 $30.14 41,869
2020-09-14 $30.70 $31.06 $30.63 $31.01 $30.17 27,779
2020-09-11 $30.63 $30.67 $30.27 $30.40 $29.57 16,138
2020-09-10 $30.99 $31.15 $30.55 $30.55 $29.72 37,885
2020-09-09 $30.91 $31.09 $30.65 $30.93 $30.09 40,981
2020-09-08 $31.00 $31.14 $30.59 $30.66 $29.83 41,786
2020-09-04 $31.70 $31.85 $30.88 $31.34 $30.49 60,921
2020-09-03 $31.97 $32.19 $31.25 $31.34 $30.49 53,226
2020-09-02 $31.95 $32.18 $31.70 $32.12 $31.25 117,806
2020-09-01 $31.37 $31.96 $31.29 $31.96 $31.09 23,563
2020-08-31 $31.81 $31.82 $31.37 $31.37 $30.52 42,727
2020-08-28 $31.74 $31.90 $31.60 $31.90 $31.03 24,173
2020-08-27 $31.39 $31.80 $31.39 $31.58 $30.72 20,963
2020-08-26 $31.56 $31.68 $31.36 $31.37 $30.52 71,098
2020-08-25 $31.73 $31.74 $31.38 $31.66 $30.80 81,287
2020-08-24 $31.18 $31.65 $31.03 $31.65 $30.79 47,383
2020-08-21 $31.15 $31.15 $30.84 $30.97 $30.13 38,643
2020-08-20 $31.18 $31.45 $31.14 $31.22 $30.37 20,345
2020-08-19 $31.58 $31.95 $31.58 $31.58 $30.72 19,418
2020-08-18 $32.01 $32.01 $31.52 $31.58 $30.72 39,723
2020-08-17 $32.12 $32.12 $31.82 $32.02 $31.15 24,375
2020-08-14 $31.57 $32.19 $31.55 $32.01 $31.14 20,537
2020-08-13 $31.90 $32.06 $31.67 $31.77 $30.90 32,445
2020-08-12 $32.35 $32.35 $31.78 $32.03 $31.16 30,652
2020-08-11 $32.30 $32.54 $31.82 $31.84 $30.97 49,310
2020-08-10 $31.29 $31.98 $31.29 $31.89 $31.02 43,830
2020-08-07 $30.43 $31.24 $30.43 $31.24 $30.39 35,840
2020-08-06 $30.59 $30.72 $30.42 $30.53 $29.70 100,163
2020-08-05 $30.27 $30.72 $30.19 $30.72 $29.88 73,157
2020-08-04 $29.49 $30.02 $29.49 $29.97 $29.15 68,839
2020-08-03 $29.35 $29.72 $29.25 $29.64 $28.83 52,886
2020-07-31 $29.33 $29.40 $28.71 $29.22 $28.42 29,101
2020-07-30 $29.42 $29.63 $29.21 $29.55 $28.75 18,774
2020-07-29 $29.20 $29.89 $29.20 $29.86 $29.05 69,879
2020-07-28 $29.11 $29.37 $29.06 $29.06 $28.27 51,314
2020-07-27 $29.23 $29.28 $28.92 $29.26 $28.46 48,985
2020-07-24 $29.49 $29.54 $29.17 $29.20 $28.40 41,078
2020-07-23 $29.18 $29.74 $29.18 $29.54 $28.74 42,133
2020-07-22 $29.12 $29.38 $29.11 $29.26 $28.46 59,075
2020-07-21 $28.89 $29.50 $28.89 $29.36 $28.56 45,053
2020-07-20 $28.80 $28.91 $28.51 $28.59 $27.81 49,951
2020-07-17 $29.16 $29.31 $28.93 $28.93 $28.14 59,471
2020-07-16 $29.00 $29.32 $28.81 $29.14 $28.35 39,449
2020-07-15 $28.51 $29.31 $28.51 $29.22 $28.42 58,703
2020-07-14 $27.41 $28.04 $27.39 $28.00 $27.24 193,924
2020-07-13 $27.91 $28.26 $27.48 $27.48 $26.73 41,398
2020-07-10 $26.93 $27.73 $26.85 $27.73 $26.97 45,676
2020-07-09 $27.66 $27.66 $26.73 $26.86 $26.13 69,236
2020-07-08 $27.65 $27.93 $27.25 $27.70 $26.95 62,167
2020-07-07 $28.01 $28.18 $27.62 $27.69 $26.94 103,055
2020-07-06 $28.60 $28.70 $28.08 $28.32 $27.55 44,560
2020-07-02 $28.40 $28.70 $27.95 $27.95 $27.19 34,705
2020-07-01 $28.22 $28.64 $27.73 $27.75 $26.99 179,063
2020-06-30 $27.92 $28.39 $27.79 $28.38 $27.61 38,433
2020-06-29 $27.15 $28.11 $27.15 $28.02 $27.26 65,418
2020-06-26 $27.46 $27.46 $26.67 $26.84 $26.11 42,626
2020-06-25 $27.07 $27.65 $26.90 $27.65 $26.90 162,349
2020-06-24 $28.03 $28.03 $26.97 $27.25 $26.51 102,789
2020-06-23 $28.59 $28.80 $28.24 $28.35 $27.58 74,213
2020-06-22 $28.02 $28.44 $27.86 $28.39 $27.52 66,930
2020-06-19 $29.24 $29.24 $28.05 $28.28 $27.41 57,153
2020-06-18 $28.54 $29.05 $28.53 $28.68 $27.80 50,913
2020-06-17 $29.58 $29.64 $28.79 $28.83 $27.95 48,974
2020-06-16 $30.27 $30.27 $29.15 $29.68 $28.77 65,314
2020-06-15 $27.34 $29.02 $27.26 $28.83 $27.95 44,788
2020-06-12 $28.70 $28.78 $27.47 $28.36 $27.49 26,809
2020-06-11 $28.62 $28.84 $27.46 $27.56 $26.72 706,291
2020-06-10 $31.53 $31.53 $30.22 $30.22 $29.29 123,744
2020-06-09 $32.10 $32.10 $31.26 $31.65 $30.68 151,549
2020-06-08 $32.10 $32.74 $32.04 $32.74 $31.74 32,909
2020-06-05 $31.10 $31.76 $31.00 $31.38 $30.42 46,331
2020-06-04 $29.04 $29.85 $28.95 $29.75 $28.84 37,321
2020-06-03 $28.59 $29.46 $28.59 $29.24 $28.34 51,985
2020-06-02 $28.00 $28.32 $27.98 $28.16 $27.30 129,385
2020-06-01 $27.48 $28.14 $27.48 $27.78 $26.93 66,792
2020-05-29 $27.71 $27.72 $27.12 $27.51 $26.67 74,218
2020-05-28 $29.08 $29.08 $27.72 $27.86 $27.01 68,744
2020-05-27 $28.12 $28.85 $27.64 $28.75 $27.87 193,881
2020-05-26 $27.13 $27.71 $27.13 $27.52 $26.68 110,917
2020-05-22 $26.32 $26.32 $25.86 $26.23 $25.43 40,063
2020-05-21 $26.02 $26.40 $25.96 $26.23 $25.43 52,407
2020-05-20 $25.72 $26.30 $25.72 $26.04 $25.24 112,145
2020-05-19 $25.74 $25.99 $25.27 $25.27 $24.50 91,167
2020-05-18 $24.98 $25.97 $24.98 $25.87 $25.08 364,273
2020-05-15 $23.44 $24.06 $23.44 $23.93 $23.20 130,361
2020-05-14 $22.91 $23.60 $22.36 $23.60 $22.88 170,185
2020-05-13 $24.51 $24.52 $23.12 $23.56 $22.84 103,758
2020-05-12 $25.68 $25.69 $24.65 $24.65 $23.89 151,277
2020-05-11 $25.84 $25.96 $25.25 $25.67 $24.88 67,770
2020-05-08 $25.22 $26.21 $25.22 $26.17 $25.37 93,853
2020-05-07 $24.82 $25.16 $24.77 $24.86 $24.10 241,119
2020-05-06 $25.15 $25.26 $24.40 $24.44 $23.69 268,169
2020-05-05 $25.63 $26.00 $24.85 $24.91 $24.15 158,501
2020-05-04 $24.83 $25.29 $24.50 $25.14 $24.37 295,069
2020-05-01 $25.70 $25.71 $24.78 $25.17 $24.40 207,137
2020-04-30 $26.77 $26.98 $26.09 $26.31 $25.50 92,853
2020-04-29 $26.30 $27.53 $26.30 $27.26 $26.42 120,312
2020-04-28 $25.40 $25.76 $25.00 $25.53 $24.75 95,432
2020-04-27 $23.65 $25.01 $23.63 $24.77 $24.01 111,670
2020-04-24 $23.34 $23.67 $23.00 $23.48 $22.76 226,336
2020-04-23 $22.97 $23.61 $22.97 $23.17 $22.46 239,776
2020-04-22 $23.16 $23.21 $22.81 $22.85 $22.15 188,601
2020-04-21 $22.53 $22.86 $22.23 $22.69 $21.99 467,586
2020-04-20 $23.03 $23.55 $22.88 $23.12 $22.41 428,595
2020-04-17 $23.18 $23.65 $23.16 $23.56 $22.84 706,744
2020-04-16 $22.86 $23.00 $21.97 $22.36 $21.67 116,156
2020-04-15 $23.15 $23.33 $22.60 $22.82 $22.12 523,759
2020-04-14 $24.39 $24.70 $23.84 $24.08 $23.34 117,377
2020-04-13 $24.58 $24.58 $23.64 $23.94 $23.21 115,291
2020-04-09 $23.94 $24.82 $23.94 $24.67 $23.91 504,436
2020-04-08 $22.48 $23.56 $22.48 $23.32 $22.61 144,858
2020-04-07 $22.74 $23.40 $22.01 $22.20 $21.52 318,407
2020-04-06 $21.26 $22.05 $21.26 $21.97 $21.30 191,339
2020-04-03 $20.97 $21.10 $19.90 $20.39 $19.77 139,775
2020-04-02 $20.80 $21.73 $20.46 $21.07 $20.42 675,705
2020-04-01 $21.35 $21.65 $20.66 $20.87 $20.23 200,543
2020-03-31 $22.29 $22.56 $21.89 $22.33 $21.65 273,431
2020-03-30 $21.96 $22.28 $21.50 $22.28 $21.60 199,049
2020-03-27 $22.32 $22.55 $21.84 $21.97 $21.30 249,915
2020-03-26 $22.09 $23.31 $22.09 $23.02 $22.31 183,427
2020-03-25 $21.57 $22.74 $21.17 $21.85 $21.18 232,615
2020-03-24 $20.63 $21.47 $20.52 $21.47 $20.81 219,243
2020-03-23 $20.29 $20.33 $19.16 $19.73 $19.01 245,668
2020-03-20 $21.53 $21.83 $20.10 $20.32 $19.57 220,395
2020-03-19 $19.77 $21.49 $19.20 $21.12 $20.34 261,115
2020-03-18 $21.24 $21.77 $19.62 $20.03 $19.29 243,133
2020-03-17 $22.05 $22.96 $21.15 $22.71 $21.88 307,046
2020-03-16 $21.40 $22.88 $21.18 $21.58 $20.79 495,627
2020-03-13 $23.31 $24.42 $22.54 $24.42 $23.52 304,272
2020-03-12 $23.32 $23.95 $21.76 $22.51 $21.68 389,679
2020-03-11 $26.26 $26.46 $25.10 $25.36 $24.43 298,678
2020-03-10 $27.26 $27.38 $25.88 $27.06 $26.07 229,667
2020-03-09 $27.15 $28.23 $26.42 $26.42 $25.45 391,161
2020-03-06 $29.47 $30.24 $29.16 $29.74 $28.65 402,698
2020-03-05 $31.09 $31.15 $30.20 $30.51 $29.39 94,369
2020-03-04 $31.65 $31.91 $31.13 $31.86 $30.69 135,196
2020-03-03 $31.98 $32.44 $30.88 $31.17 $30.03 397,581
2020-03-02 $31.53 $32.00 $30.86 $31.98 $30.81 341,219
2020-02-28 $30.63 $31.56 $30.59 $31.37 $30.22 565,065
2020-02-27 $32.30 $32.84 $31.52 $31.72 $30.56 621,014
2020-02-26 $33.81 $33.86 $32.86 $32.90 $31.69 195,251
2020-02-25 $35.14 $35.14 $33.53 $33.70 $32.46 67,380
2020-02-24 $34.98 $35.19 $34.82 $34.99 $33.71 95,630
2020-02-21 $36.41 $36.41 $36.10 $36.16 $34.83 51,268
2020-02-20 $36.40 $36.75 $36.33 $36.61 $35.27 45,210
2020-02-19 $36.31 $36.53 $36.31 $36.40 $35.06 224,254
2020-02-18 $36.37 $36.44 $36.06 $36.31 $34.98 38,964
2020-02-14 $36.74 $36.77 $36.36 $36.42 $35.08 39,328
2020-02-13 $36.55 $36.76 $36.43 $36.69 $35.34 127,396
2020-02-12 $36.67 $36.85 $36.54 $36.70 $35.35 121,598
2020-02-11 $36.21 $36.57 $36.17 $36.41 $35.07 33,896
2020-02-10 $36.04 $36.18 $35.96 $36.06 $34.74 51,038
2020-02-07 $36.58 $36.58 $36.04 $36.15 $34.82 67,929
2020-02-06 $37.13 $37.21 $36.74 $36.76 $35.41 155,643
2020-02-05 $36.24 $37.00 $36.24 $36.93 $35.57 88,322
2020-02-04 $35.92 $36.10 $35.91 $35.91 $34.59 51,049
2020-02-03 $35.45 $35.71 $35.39 $35.50 $34.20 83,001
2020-01-31 $35.96 $35.96 $35.19 $35.27 $33.97 73,059
2020-01-30 $35.86 $36.15 $35.69 $36.15 $34.82 51,879
2020-01-29 $36.49 $36.49 $36.06 $36.06 $34.74 54,245
2020-01-28 $36.39 $36.60 $36.29 $36.39 $35.05 74,236
2020-01-27 $36.20 $36.42 $36.08 $36.20 $34.87 154,771
2020-01-24 $37.44 $37.44 $36.54 $36.79 $35.44 431,238
2020-01-23 $37.40 $37.49 $36.96 $37.42 $36.05 74,906
2020-01-22 $37.77 $37.77 $37.47 $37.53 $36.15 119,539
2020-01-21 $38.06 $38.06 $37.62 $37.67 $36.29 161,493
2020-01-17 $38.53 $38.53 $38.12 $38.18 $36.78 46,977
2020-01-16 $38.19 $38.55 $38.19 $38.37 $36.96 91,115
2020-01-15 $37.82 $38.07 $37.77 $37.96 $36.57 58,593
2020-01-14 $37.70 $38.17 $37.67 $37.92 $36.53 55,327
2020-01-13 $37.60 $37.81 $37.43 $37.76 $36.37 36,497
2020-01-10 $37.83 $37.83 $37.47 $37.55 $36.17 146,610
2020-01-09 $38.21 $38.21 $37.76 $37.84 $36.45 47,781
2020-01-08 $38.09 $38.34 $38.02 $38.02 $36.62 55,089
2020-01-07 $38.19 $38.34 $38.02 $38.14 $36.74 169,573
2020-01-06 $38.02 $38.37 $37.97 $38.28 $36.87 40,826
2020-01-03 $38.05 $38.26 $38.00 $38.21 $36.81 108,820
2020-01-02 $38.72 $38.72 $38.08 $38.32 $36.91 169,981
2019-12-31 $38.19 $38.66 $38.19 $38.45 $37.04 184,013
2019-12-30 $38.45 $38.53 $38.14 $38.30 $36.89 74,962
2019-12-27 $38.58 $38.58 $38.27 $38.28 $36.87 52,753
2019-12-26 $38.55 $38.60 $38.37 $38.43 $37.02 63,883
2019-12-24 $38.46 $38.52 $38.44 $38.49 $37.08 13,958
2019-12-23 $38.50 $38.50 $38.28 $38.40 $36.99 44,852
2019-12-20 $38.74 $38.74 $38.52 $38.56 $37.00 47,234
2019-12-19 $38.59 $38.60 $38.47 $38.56 $37.00 174,422
2019-12-18 $38.51 $38.67 $38.42 $38.59 $37.03 288,793
2019-12-17 $38.20 $38.45 $38.11 $38.45 $36.90 89,794
2019-12-16 $38.21 $38.43 $38.09 $38.11 $36.57 39,170
2019-12-13 $38.26 $38.36 $37.82 $37.91 $36.38 44,248
2019-12-12 $37.89 $38.43 $37.87 $38.26 $36.71 44,711
2019-12-11 $37.77 $37.91 $37.71 $37.84 $36.31 63,003
2019-12-10 $37.74 $37.81 $37.63 $37.77 $36.24 50,044
2019-12-09 $37.80 $37.90 $37.76 $37.79 $36.26 60,424
2019-12-06 $37.63 $37.97 $37.63 $37.80 $36.27 211,331
2019-12-05 $37.23 $37.38 $37.16 $37.26 $35.75 60,261
2019-12-04 $37.05 $37.35 $37.05 $37.16 $35.66 47,540
2019-12-03 $36.76 $36.88 $36.50 $36.88 $35.39 54,158
2019-12-02 $37.50 $37.50 $37.05 $37.07 $35.57 56,667
2019-11-29 $37.65 $37.65 $37.46 $37.46 $35.95 13,934
2019-11-27 $37.67 $37.78 $37.60 $37.67 $36.15 40,160
2019-11-26 $37.54 $37.74 $37.47 $37.54 $36.02 62,204
2019-11-25 $36.83 $37.56 $36.82 $37.49 $35.97 63,305
2019-11-22 $36.65 $36.80 $36.62 $36.71 $35.23 105,985
2019-11-21 $36.90 $36.90 $36.46 $36.59 $35.11 74,161
2019-11-20 $37.02 $37.14 $36.65 $36.80 $35.31 52,791
2019-11-19 $37.22 $37.26 $36.98 $37.12 $35.62 96,386
2019-11-18 $37.25 $37.25 $37.03 $37.18 $35.68 78,642
2019-11-15 $37.49 $37.49 $37.21 $37.33 $35.82 90,002
2019-11-14 $37.28 $37.50 $37.19 $37.30 $35.79 170,941
2019-11-13 $37.29 $37.36 $37.17 $37.29 $35.78 78,208
2019-11-12 $37.57 $37.73 $37.50 $37.55 $36.03 33,079
2019-11-11 $37.29 $37.50 $37.25 $37.50 $35.98 24,088
2019-11-08 $37.42 $37.61 $37.31 $37.54 $36.02 41,241
2019-11-07 $37.73 $37.88 $37.47 $37.52 $36.00 42,316
2019-11-06 $37.55 $37.55 $37.27 $37.42 $35.91 36,503
2019-11-05 $37.60 $37.86 $37.55 $37.55 $36.03 115,097
2019-11-04 $37.44 $37.57 $37.30 $37.56 $36.04 75,518
2019-11-01 $36.64 $37.16 $36.64 $37.12 $35.62 22,975
2019-10-31 $36.83 $36.83 $36.19 $36.43 $34.96 40,261
2019-10-30 $37.19 $37.19 $36.63 $36.92 $35.43 43,004
2019-10-29 $37.06 $37.36 $37.06 $37.27 $35.76 34,740
2019-10-28 $37.03 $37.31 $37.03 $37.14 $35.64 110,112
2019-10-25 $36.52 $36.98 $36.52 $36.88 $35.39 40,174
2019-10-24 $36.73 $36.75 $36.34 $36.53 $35.05 47,516
2019-10-23 $36.39 $36.61 $36.23 $36.60 $35.12 40,352
2019-10-22 $36.25 $36.59 $36.06 $36.42 $34.95 61,826
2019-10-21 $36.13 $36.48 $36.13 $36.22 $34.76 27,507
2019-10-18 $35.74 $35.88 $35.61 $35.83 $34.38 87,053
2019-10-17 $35.69 $35.92 $35.69 $35.87 $34.42 27,318
2019-10-16 $35.27 $35.66 $35.27 $35.49 $34.06 43,383
2019-10-15 $35.08 $35.55 $35.08 $35.36 $33.93 39,522
2019-10-14 $34.97 $34.99 $34.78 $34.97 $33.56 44,057
2019-10-11 $34.97 $35.53 $34.97 $35.12 $33.70 38,277
2019-10-10 $34.45 $34.72 $34.42 $34.51 $33.12 82,747
2019-10-09 $34.42 $34.48 $34.24 $34.34 $32.95 53,076
2019-10-08 $34.41 $34.41 $34.11 $34.15 $32.77 42,839
2019-10-07 $34.73 $34.97 $34.63 $34.75 $33.35 46,767
2019-10-04 $34.57 $34.81 $34.39 $34.81 $33.40 39,046
2019-10-03 $34.41 $34.57 $33.98 $34.46 $33.07 115,321
2019-10-02 $34.71 $34.71 $34.28 $34.52 $33.12 45,698
2019-10-01 $35.83 $36.11 $34.85 $34.93 $33.52 72,280
2019-09-30 $35.50 $35.81 $35.47 $35.60 $34.16 309,114
2019-09-27 $35.69 $35.86 $35.34 $35.46 $34.03 27,842
2019-09-26 $35.92 $35.92 $35.44 $35.56 $34.12 35,132
2019-09-25 $35.45 $35.99 $35.43 $35.93 $34.48 47,539
2019-09-24 $36.03 $36.05 $35.37 $35.43 $34.00 73,329
2019-09-23 $35.80 $36.22 $35.75 $36.08 $34.50 32,189
2019-09-20 $36.03 $36.23 $35.77 $35.93 $34.35 36,127
2019-09-19 $36.34 $36.54 $36.04 $36.07 $34.49 42,740
2019-09-18 $36.44 $36.50 $36.06 $36.29 $34.70 48,253
2019-09-17 $36.60 $36.60 $36.26 $36.51 $34.91 33,796
2019-09-16 $36.60 $36.93 $36.54 $36.72 $35.11 84,965
2019-09-13 $36.59 $36.90 $36.54 $36.60 $34.99 37,169
2019-09-12 $36.46 $36.50 $36.09 $36.39 $34.79 139,518
2019-09-11 $35.81 $36.39 $35.60 $36.39 $34.79 268,709
2019-09-10 $35.03 $35.70 $35.00 $35.66 $34.09 216,367
2019-09-09 $34.30 $35.04 $34.30 $35.04 $33.50 41,974
2019-09-06 $34.25 $34.36 $34.11 $34.12 $32.62 41,203
2019-09-05 $33.85 $34.53 $33.85 $34.19 $32.69 51,328
2019-09-04 $33.40 $33.48 $33.29 $33.43 $31.96 50,320
2019-09-03 $33.34 $33.45 $32.96 $33.07 $31.62 63,828
2019-08-30 $33.86 $33.87 $33.50 $33.65 $32.17 77,650
2019-08-29 $33.37 $33.73 $33.37 $33.65 $32.17 50,581
2019-08-28 $32.44 $33.19 $32.44 $33.01 $31.56 48,751
2019-08-27 $33.25 $33.25 $32.50 $32.50 $31.07 91,350
2019-08-26 $32.99 $33.07 $32.82 $33.02 $31.57 90,853
2019-08-23 $33.62 $33.75 $32.64 $32.73 $31.29 53,977
2019-08-22 $33.98 $34.09 $33.70 $33.85 $32.36 97,601
2019-08-21 $33.89 $33.92 $33.75 $33.90 $32.41 138,882
2019-08-20 $33.84 $33.84 $33.59 $33.64 $32.16 47,444
2019-08-19 $33.88 $34.06 $33.88 $33.88 $32.39 59,068
2019-08-16 $32.93 $33.56 $32.93 $33.49 $32.02 40,169
2019-08-15 $33.08 $33.09 $32.60 $32.74 $31.30 70,857
2019-08-14 $33.43 $33.44 $32.88 $33.04 $31.59 81,520
2019-08-13 $33.54 $34.43 $33.54 $33.98 $32.49 120,486
2019-08-12 $33.87 $33.87 $33.60 $33.69 $32.21 57,881
2019-08-09 $34.45 $34.45 $34.01 $34.04 $32.54 44,493
2019-08-08 $34.18 $34.61 $34.13 $34.60 $33.08 82,547
2019-08-07 $33.58 $34.05 $33.37 $33.96 $32.47 106,231
2019-08-06 $33.92 $34.13 $33.57 $33.94 $32.45 104,724
2019-08-05 $34.17 $34.17 $33.38 $33.70 $32.22 142,614
2019-08-02 $34.88 $34.88 $34.37 $34.72 $33.19 58,004
2019-08-01 $35.95 $36.06 $34.92 $35.06 $33.52 118,994
2019-07-31 $36.14 $36.47 $35.72 $35.94 $34.36 108,680
2019-07-30 $35.41 $36.16 $35.40 $36.16 $34.57 98,050
2019-07-29 $35.88 $35.93 $35.62 $35.68 $34.11 51,623
2019-07-26 $35.59 $35.99 $35.59 $35.91 $34.33 49,517
2019-07-25 $35.98 $36.01 $35.48 $35.58 $34.02 36,179
2019-07-24 $35.07 $35.98 $35.07 $35.92 $34.34 182,663
2019-07-23 $34.97 $35.20 $34.92 $35.17 $33.63 144,961
2019-07-22 $35.17 $35.25 $34.84 $34.90 $33.37 110,110
2019-07-19 $35.08 $35.36 $35.08 $35.08 $33.54 101,265
2019-07-18 $35.11 $35.17 $34.96 $35.12 $33.58 65,175
2019-07-17 $35.50 $35.50 $35.13 $35.16 $33.62 157,018
2019-07-16 $35.40 $35.78 $35.36 $35.52 $33.96 84,383
2019-07-15 $35.83 $35.83 $35.28 $35.45 $33.89 76,071
2019-07-12 $35.31 $35.87 $35.31 $35.75 $34.18 102,620
2019-07-11 $35.49 $35.49 $35.09 $35.21 $33.66 81,852
2019-07-10 $35.62 $35.62 $35.30 $35.47 $33.91 59,714
2019-07-09 $35.43 $35.53 $35.27 $35.41 $33.85 96,588
2019-07-08 $35.78 $35.96 $35.58 $35.61 $34.05 76,883
2019-07-05 $35.58 $35.95 $35.46 $35.94 $34.36 42,775
2019-07-03 $35.63 $35.77 $35.60 $35.75 $34.18 45,667
2019-07-02 $35.92 $35.92 $35.32 $35.52 $33.96 117,072
2019-07-01 $36.21 $36.41 $35.71 $35.90 $34.32 122,147
2019-06-28 $35.44 $35.92 $35.44 $35.88 $34.30 79,916
2019-06-27 $34.69 $35.37 $34.69 $35.37 $33.82 52,181
2019-06-26 $34.58 $34.78 $34.58 $34.59 $33.07 59,625
2019-06-25 $34.64 $34.65 $34.43 $34.47 $32.96 57,300
2019-06-24 $35.11 $35.11 $34.61 $34.63 $33.11 63,778
2019-06-21 $35.42 $35.42 $35.13 $35.13 $33.46 57,501
2019-06-20 $35.56 $35.58 $35.30 $35.45 $33.76 48,968
2019-06-19 $35.28 $35.29 $35.06 $35.23 $33.55 533,908
2019-06-18 $35.02 $35.52 $35.02 $35.20 $33.52 42,150
2019-06-17 $34.84 $34.95 $34.72 $34.78 $33.12 72,151
2019-06-14 $35.03 $35.03 $34.77 $34.80 $33.14 27,659
2019-06-13 $34.79 $35.07 $34.79 $35.01 $33.34 64,810
2019-06-12 $34.73 $34.73 $34.49 $34.57 $32.92 54,483
2019-06-11 $34.99 $35.04 $34.65 $34.71 $33.06 126,647
2019-06-10 $34.57 $35.00 $34.57 $34.74 $33.08 40,104
2019-06-07 $34.28 $34.59 $34.28 $34.44 $32.80 75,122
2019-06-06 $34.47 $34.52 $33.88 $34.19 $32.56 129,977
2019-06-05 $34.80 $34.95 $34.20 $34.47 $32.83 202,491
2019-06-04 $34.08 $34.79 $34.08 $34.76 $33.10 90,385
2019-06-03 $33.41 $33.90 $33.38 $33.78 $32.17 88,493
2019-05-31 $33.73 $33.73 $33.34 $33.47 $31.88 157,186
2019-05-30 $34.42 $34.59 $33.91 $34.08 $32.46 43,122
2019-05-29 $34.45 $34.45 $34.02 $34.35 $32.71 81,167
2019-05-28 $34.94 $34.97 $34.60 $34.60 $32.95 57,838
2019-05-24 $34.85 $34.98 $34.69 $34.91 $33.25 29,643
2019-05-23 $35.10 $35.22 $34.47 $34.64 $32.99 62,063
2019-05-22 $35.93 $35.93 $35.43 $35.51 $33.82 73,065
2019-05-21 $35.79 $36.11 $35.78 $36.03 $34.31 128,533
2019-05-20 $35.67 $35.83 $35.57 $35.64 $33.94 97,485
2019-05-17 $36.19 $36.43 $35.85 $35.92 $34.21 54,648
2019-05-16 $36.43 $36.70 $36.35 $36.44 $34.70 71,025
2019-05-15 $36.03 $36.38 $35.87 $36.32 $34.59 85,961
2019-05-14 $35.89 $36.41 $35.83 $36.27 $34.54 127,435
2019-05-13 $36.39 $36.39 $35.67 $35.81 $34.10 132,383
2019-05-10 $36.80 $36.96 $36.36 $36.90 $35.14 78,358
2019-05-09 $36.76 $36.99 $36.38 $36.89 $35.13 89,845
2019-05-08 $37.31 $37.40 $37.02 $37.03 $35.27 63,622
2019-05-07 $37.71 $37.78 $37.07 $37.33 $35.55 57,180
2019-05-06 $37.53 $38.11 $37.52 $38.05 $36.24 82,811
2019-05-03 $37.54 $38.08 $37.54 $38.06 $36.25 43,095
2019-05-02 $37.27 $37.59 $37.03 $37.32 $35.54 49,942
2019-05-01 $37.84 $37.85 $37.31 $37.31 $35.53 163,490
2019-04-30 $37.96 $38.00 $37.49 $37.72 $35.92 73,247
2019-04-29 $37.76 $38.12 $37.76 $37.94 $36.13 52,080
2019-04-26 $37.40 $37.79 $37.28 $37.77 $35.97 52,060
2019-04-25 $37.94 $37.94 $37.32 $37.39 $35.61 75,756
2019-04-24 $37.90 $38.13 $37.84 $37.99 $36.18 76,906
2019-04-23 $37.48 $38.06 $37.47 $37.94 $36.13 38,019
2019-04-22 $37.71 $37.71 $37.26 $37.43 $35.65 67,859
2019-04-18 $37.96 $37.96 $37.61 $37.74 $35.94 52,140
2019-04-17 $38.02 $38.02 $37.75 $37.93 $36.12 61,931
2019-04-16 $37.67 $37.93 $37.59 $37.93 $36.12 100,905
2019-04-15 $37.75 $37.82 $37.43 $37.55 $35.76 189,608
2019-04-12 $37.74 $37.89 $37.60 $37.73 $35.93 134,694
2019-04-11 $37.51 $37.66 $37.43 $37.50 $35.71 64,685
2019-04-10 $37.04 $37.59 $37.02 $37.52 $35.73 51,329
2019-04-09 $37.43 $37.43 $36.94 $37.00 $35.24 59,387
2019-04-08 $37.38 $37.54 $37.32 $37.54 $35.75 30,244
2019-04-05 $37.16 $37.47 $37.08 $37.44 $35.66 40,224
2019-04-04 $36.55 $37.08 $36.55 $37.06 $35.29 56,546
2019-04-03 $36.69 $36.83 $36.48 $36.58 $34.84 54,647
2019-04-02 $36.71 $36.71 $36.30 $36.46 $34.72 252,547
2019-04-01 $36.40 $36.75 $36.35 $36.70 $34.95 149,639
2019-03-29 $36.37 $36.45 $35.94 $36.11 $34.39 79,818
2019-03-28 $35.85 $36.19 $35.71 $36.11 $34.39 49,445
2019-03-27 $35.68 $35.93 $35.42 $35.79 $34.08 74,927
2019-03-26 $35.56 $35.84 $35.41 $35.62 $33.92 72,441
2019-03-25 $35.02 $35.53 $34.86 $35.30 $33.53 54,880
2019-03-22 $36.18 $36.25 $35.08 $35.08 $33.32 69,430
2019-03-21 $35.98 $36.69 $35.98 $36.40 $34.58 97,516
2019-03-20 $36.44 $36.57 $35.88 $36.08 $34.27 46,663
2019-03-19 $36.98 $37.14 $36.41 $36.47 $34.64 37,695
2019-03-18 $36.57 $36.87 $36.54 $36.85 $35.01 57,727
2019-03-15 $36.49 $36.76 $36.40 $36.45 $34.63 74,350
2019-03-14 $36.75 $36.76 $36.47 $36.48 $34.65 204,959
2019-03-13 $36.80 $36.94 $36.74 $36.77 $34.93 131,787
2019-03-12 $36.72 $36.82 $36.57 $36.64 $34.81 61,740
2019-03-11 $36.21 $36.72 $36.21 $36.72 $34.88 50,803
2019-03-08 $36.01 $36.19 $35.95 $36.12 $34.31 50,091
2019-03-07 $36.57 $36.57 $36.15 $36.18 $34.37 38,876
2019-03-06 $37.32 $37.32 $36.57 $36.57 $34.74 92,218
2019-03-05 $37.64 $37.64 $37.33 $37.35 $35.48 42,698
2019-03-04 $37.96 $38.00 $37.44 $37.61 $35.73 64,435
2019-03-01 $37.93 $38.10 $37.57 $37.87 $35.97 67,533
2019-02-28 $37.83 $37.83 $37.61 $37.68 $35.79 70,612
2019-02-27 $37.89 $37.94 $37.72 $37.86 $35.97 89,678
2019-02-26 $38.23 $38.31 $37.95 $37.96 $36.06 53,921
2019-02-25 $38.51 $38.67 $38.24 $38.25 $36.34 79,080
2019-02-22 $38.17 $38.39 $38.16 $38.39 $36.47 54,152
2019-02-21 $38.28 $38.28 $37.90 $38.07 $36.16 90,548
2019-02-20 $37.91 $38.31 $37.91 $38.23 $36.32 91,400
2019-02-19 $37.53 $38.03 $37.53 $37.91 $36.01 130,048
2019-02-15 $37.20 $37.70 $37.20 $37.67 $35.78 109,437
2019-02-14 $36.65 $37.08 $36.65 $36.92 $35.07 75,827
2019-02-13 $36.74 $36.89 $36.62 $36.83 $34.99 221,182
2019-02-12 $36.24 $36.66 $36.24 $36.63 $34.80 43,244
2019-02-11 $35.79 $36.09 $35.63 $36.09 $34.28 86,274
2019-02-08 $35.82 $35.85 $35.46 $35.71 $33.92 319,870
2019-02-07 $36.20 $36.24 $35.66 $35.93 $34.13 109,069
2019-02-06 $36.48 $36.55 $36.28 $36.37 $34.55 63,656
2019-02-05 $36.44 $36.59 $36.21 $36.51 $34.68 125,735
2019-02-04 $36.12 $36.40 $35.99 $36.40 $34.58 66,631
2019-02-01 $36.09 $36.21 $35.91 $36.09 $34.28 95,205
2019-01-31 $35.77 $36.00 $35.70 $35.99 $34.19 98,171
2019-01-30 $35.74 $35.94 $35.30 $35.76 $33.97 71,066
2019-01-29 $35.68 $35.69 $35.43 $35.56 $33.78 102,844
2019-01-28 $35.55 $35.70 $35.31 $35.56 $33.78 55,293
2019-01-25 $35.60 $35.88 $35.60 $35.81 $34.02 83,156
2019-01-24 $35.09 $35.44 $35.04 $35.39 $33.62 92,098
2019-01-23 $35.29 $35.46 $34.85 $35.11 $33.35 144,766
2019-01-22 $35.62 $35.63 $35.08 $35.26 $33.50 69,938
2019-01-18 $35.54 $35.97 $35.47 $35.80 $34.01 95,211
2019-01-17 $34.93 $35.46 $34.93 $35.36 $33.59 221,246
2019-01-16 $34.73 $35.21 $34.73 $35.14 $33.38 120,685
2019-01-15 $34.71 $34.78 $34.43 $34.69 $32.95 74,351
2019-01-14 $34.66 $34.95 $34.59 $34.64 $32.91 49,712
2019-01-11 $34.65 $34.94 $34.61 $34.81 $33.07 53,997
2019-01-10 $34.51 $34.87 $34.35 $34.81 $33.07 89,065
2019-01-09 $34.47 $34.91 $34.30 $34.78 $33.04 153,538
2019-01-08 $34.19 $34.35 $33.88 $34.35 $32.63 91,405
2019-01-07 $33.27 $34.05 $33.27 $33.85 $32.16 70,723
2019-01-04 $32.41 $33.38 $32.41 $33.30 $31.63 104,826
2019-01-03 $32.28 $32.56 $31.87 $32.14 $30.53 43,008
2019-01-02 $31.63 $32.64 $31.63 $32.62 $30.99 65,319
2018-12-31 $32.00 $32.07 $31.48 $32.04 $30.44 181,563
2018-12-28 $31.61 $32.29 $31.50 $31.84 $30.25 271,789
2018-12-27 $31.18 $31.64 $30.60 $31.64 $30.06 220,400
2018-12-26 $30.35 $31.64 $30.08 $31.63 $30.05 247,020
2018-12-24 $30.71 $30.86 $30.28 $30.28 $28.76 226,011
2018-12-21 $31.77 $31.96 $30.94 $30.98 $29.27 315,010
2018-12-20 $31.97 $32.10 $31.30 $31.61 $29.86 143,353
2018-12-19 $32.72 $33.15 $31.91 $32.08 $30.31 207,537
2018-12-18 $33.00 $33.17 $32.65 $32.71 $30.90 63,916
2018-12-17 $33.36 $33.56 $32.52 $32.66 $30.85 209,696
2018-12-14 $33.64 $33.96 $33.30 $33.37 $31.53 107,691
2018-12-13 $34.49 $34.57 $33.80 $33.86 $31.99 64,855
2018-12-12 $34.36 $34.81 $34.35 $34.43 $32.53 47,276
2018-12-11 $34.62 $34.62 $33.80 $34.01 $32.13 66,470
2018-12-10 $34.30 $34.37 $33.74 $34.03 $32.15 63,958
2018-12-07 $34.90 $35.16 $34.13 $34.33 $32.43 133,864
2018-12-06 $34.58 $34.91 $34.17 $34.88 $32.95 287,826
2018-12-04 $36.50 $36.53 $34.91 $35.03 $33.09 73,018
2018-12-03 $36.69 $36.69 $36.13 $36.49 $34.47 122,358
2018-11-30 $36.09 $36.30 $35.91 $36.27 $34.26 143,389
2018-11-29 $36.27 $36.40 $36.00 $36.21 $34.21 561,873
2018-11-28 $35.71 $36.45 $35.33 $36.42 $34.41 88,161
2018-11-27 $35.58 $35.73 $35.44 $35.55 $33.58 44,226
2018-11-26 $35.69 $35.92 $35.50 $35.76 $33.78 40,239
2018-11-23 $35.14 $35.65 $35.14 $35.40 $33.44 12,751
2018-11-21 $35.12 $35.73 $35.12 $35.46 $33.50 41,552
2018-11-20 $35.33 $35.53 $34.89 $34.98 $33.05 76,393
2018-11-19 $36.27 $36.35 $35.66 $35.71 $33.74 27,613
2018-11-16 $36.06 $36.41 $36.03 $36.29 $34.28 51,035
2018-11-15 $35.70 $36.37 $35.61 $36.30 $34.29 37,404
2018-11-14 $36.45 $36.67 $35.78 $36.00 $34.01 28,923
2018-11-13 $36.37 $36.72 $36.15 $36.22 $34.22 197,352
2018-11-12 $36.81 $36.81 $36.25 $36.26 $34.26 51,996
2018-11-09 $37.22 $37.22 $36.56 $36.83 $34.79 131,971
2018-11-08 $37.42 $37.61 $37.31 $37.48 $35.41 51,526
2018-11-07 $37.28 $37.57 $37.03 $37.55 $35.47 55,748
2018-11-06 $36.98 $37.28 $36.98 $37.24 $35.18 139,633
2018-11-05 $37.05 $37.22 $36.67 $37.08 $35.03 56,465
2018-11-02 $36.97 $37.24 $36.70 $36.98 $34.94 78,184
2018-11-01 $36.41 $36.98 $36.37 $36.91 $34.87 50,608
2018-10-31 $36.53 $36.57 $36.21 $36.22 $34.22 86,983
2018-10-30 $35.35 $36.21 $35.35 $36.21 $34.21 41,601
2018-10-29 $35.76 $36.11 $35.08 $35.35 $33.40 59,313
2018-10-26 $35.35 $35.75 $34.77 $35.26 $33.31 142,558
2018-10-25 $35.23 $35.87 $35.17 $35.72 $33.75 70,603
2018-10-24 $36.28 $36.40 $35.04 $35.06 $33.12 97,698
2018-10-23 $36.11 $36.59 $35.74 $36.32 $34.31 68,507
2018-10-22 $36.61 $36.82 $36.51 $36.63 $34.61 89,320
2018-10-19 $36.88 $37.11 $36.35 $36.49 $34.47 45,347
2018-10-18 $37.48 $37.50 $36.80 $36.92 $34.88 43,699
2018-10-17 $37.72 $37.72 $37.26 $37.67 $35.59 49,839
2018-10-16 $37.16 $37.88 $36.95 $37.83 $35.74 74,289
2018-10-15 $36.67 $37.11 $36.66 $36.93 $34.89 40,084
2018-10-12 $37.30 $37.30 $36.42 $36.68 $34.65 85,366
2018-10-11 $37.28 $37.61 $36.82 $36.84 $34.80 77,960
2018-10-10 $38.39 $38.41 $37.48 $37.51 $35.44 65,529
2018-10-09 $38.55 $38.74 $38.41 $38.46 $36.33 42,853
2018-10-08 $38.40 $38.66 $38.28 $38.55 $36.42 209,491
2018-10-05 $39.02 $39.02 $38.23 $38.57 $36.44 99,666
2018-10-04 $39.26 $39.35 $38.82 $38.92 $36.77 106,092
2018-10-03 $39.09 $39.50 $39.05 $39.39 $37.21 103,889
2018-10-02 $39.32 $39.40 $38.90 $38.96 $36.81 68,014
2018-10-01 $39.98 $39.98 $39.27 $39.39 $37.21 89,486
2018-09-28 $39.60 $39.97 $39.60 $39.84 $37.64 36,326
2018-09-27 $39.82 $39.91 $39.72 $39.78 $37.58 28,652
2018-09-26 $40.12 $40.17 $39.75 $39.78 $37.58 69,974
2018-09-25 $40.04 $40.14 $40.00 $40.04 $37.83 64,467
2018-09-24 $40.27 $40.27 $39.86 $40.01 $37.69 46,910
2018-09-21 $40.58 $40.68 $40.27 $40.32 $37.98 37,564
2018-09-20 $40.30 $40.51 $40.27 $40.45 $38.11 87,859
2018-09-19 $40.37 $40.53 $40.10 $40.22 $37.89 54,863
2018-09-18 $40.28 $40.43 $40.21 $40.34 $38.00 29,725
2018-09-17 $40.56 $40.61 $40.18 $40.20 $37.87 57,528
2018-09-14 $40.36 $40.68 $40.33 $40.61 $38.26 29,382
2018-09-13 $40.35 $40.46 $40.20 $40.34 $38.00 30,886
2018-09-12 $40.33 $40.34 $40.00 $40.32 $37.98 63,454
2018-09-11 $40.32 $40.45 $40.15 $40.29 $37.96 32,564
2018-09-10 $40.42 $40.48 $40.25 $40.31 $37.97 47,009
2018-09-07 $40.21 $40.41 $40.02 $40.29 $37.96 55,304
2018-09-06 $40.61 $40.71 $40.26 $40.32 $37.98 47,290
2018-09-05 $40.52 $40.64 $40.20 $40.51 $38.16 25,392
2018-09-04 $40.71 $40.72 $40.31 $40.57 $38.22 36,843
2018-08-31 $40.42 $40.74 $40.42 $40.71 $38.35 32,566
2018-08-30 $40.65 $40.76 $40.44 $40.56 $38.21 33,277
2018-08-29 $40.77 $40.79 $40.50 $40.77 $38.41 31,554
2018-08-28 $40.87 $40.89 $40.57 $40.68 $38.32 48,898
2018-08-27 $40.83 $41.06 $40.70 $40.77 $38.41 33,477
2018-08-24 $40.57 $40.75 $40.57 $40.73 $38.37 18,373
2018-08-23 $40.63 $40.70 $40.42 $40.53 $38.18 34,846
2018-08-22 $40.63 $40.81 $40.56 $40.69 $38.33 59,778
2018-08-21 $40.34 $40.81 $40.33 $40.72 $38.36 32,142
2018-08-20 $40.04 $40.29 $39.97 $40.19 $37.86 43,754
2018-08-17 $39.64 $40.04 $39.61 $39.94 $37.63 46,235
2018-08-16 $39.64 $39.88 $39.62 $39.73 $37.43 27,762
2018-08-15 $39.92 $39.92 $39.30 $39.53 $37.24 121,136
2018-08-14 $39.71 $40.10 $39.71 $39.99 $37.67 48,128
2018-08-13 $39.89 $39.93 $39.54 $39.63 $37.33 38,992
2018-08-10 $39.79 $40.08 $39.71 $39.88 $37.57 62,816
2018-08-09 $39.85 $40.10 $39.80 $39.96 $37.64 51,876
2018-08-08 $39.85 $39.93 $39.56 $39.86 $37.55 72,224
2018-08-07 $39.83 $39.90 $39.73 $39.76 $37.46 45,140
2018-08-06 $39.51 $39.73 $39.39 $39.69 $37.39 47,223
2018-08-03 $39.21 $39.82 $39.21 $39.53 $37.24 39,548
2018-08-02 $39.21 $39.56 $39.12 $39.54 $37.25 102,739
2018-08-01 $39.50 $39.50 $39.07 $39.39 $37.11 38,353
2018-07-31 $39.25 $39.63 $39.15 $39.50 $37.21 46,288
2018-07-30 $39.24 $39.50 $39.10 $39.12 $36.85 27,612
2018-07-27 $39.90 $39.90 $39.20 $39.24 $36.97 58,831
2018-07-26 $39.67 $40.05 $39.67 $39.84 $37.53 76,802
2018-07-25 $39.60 $39.66 $39.37 $39.66 $37.36 66,535
2018-07-24 $40.10 $40.20 $39.43 $39.60 $37.31 63,333
2018-07-23 $39.86 $40.05 $39.72 $39.92 $37.61 59,356
2018-07-20 $39.90 $39.99 $39.76 $39.83 $37.52 44,258
2018-07-19 $39.67 $39.95 $39.51 $39.92 $37.61 58,360
2018-07-18 $39.54 $39.72 $39.36 $39.70 $37.40 67,040
2018-07-17 $39.38 $39.72 $39.38 $39.53 $37.24 49,254
2018-07-16 $39.65 $39.65 $39.23 $39.43 $37.15 34,370
2018-07-13 $39.54 $39.89 $39.50 $39.53 $37.24 46,182
2018-07-12 $39.70 $39.77 $39.41 $39.59 $37.30 90,787
2018-07-11 $39.71 $39.85 $39.57 $39.57 $37.28 55,165
2018-07-10 $40.24 $40.30 $39.74 $39.92 $37.61 71,071
2018-07-09 $40.02 $40.23 $40.00 $40.20 $37.87 75,567
2018-07-06 $39.62 $39.94 $39.56 $39.89 $37.58 93,615
2018-07-05 $39.28 $39.62 $39.14 $39.56 $37.27 68,540
2018-07-03 $39.12 $39.32 $39.12 $39.14 $36.87 23,716
2018-07-02 $38.49 $39.03 $38.43 $39.03 $36.77 57,236
2018-06-29 $38.91 $39.07 $38.67 $38.69 $36.45 99,331
2018-06-28 $38.66 $38.82 $38.47 $38.75 $36.50 219,192
2018-06-27 $39.31 $39.37 $38.70 $38.70 $36.46 47,148
2018-06-26 $39.07 $39.39 $39.01 $39.31 $37.03 177,215
2018-06-25 $39.52 $39.54 $38.81 $39.04 $36.78 71,388
2018-06-22 $39.94 $40.03 $39.55 $39.81 $37.30 45,290
2018-06-21 $40.14 $40.14 $39.66 $39.77 $37.27 70,058
2018-06-20 $40.04 $40.21 $39.85 $40.17 $37.64 115,522
2018-06-19 $39.63 $39.91 $39.33 $39.89 $37.38 87,281
2018-06-18 $39.39 $39.83 $39.27 $39.83 $37.32 73,833
2018-06-15 $39.25 $39.56 $39.15 $39.53 $37.04 103,886
2018-06-14 $39.40 $39.48 $39.21 $39.42 $36.94 60,718
2018-06-13 $39.56 $39.56 $39.30 $39.36 $36.88 50,421
2018-06-12 $39.61 $39.70 $39.40 $39.56 $37.07 134,573
2018-06-11 $39.44 $39.65 $39.44 $39.57 $37.08 70,364
2018-06-08 $39.12 $39.37 $39.12 $39.30 $36.83 43,788
2018-06-07 $39.32 $39.40 $39.07 $39.20 $36.73 32,376
2018-06-06 $38.98 $39.28 $38.97 $39.21 $36.74 44,949
2018-06-05 $38.70 $39.00 $38.60 $39.00 $36.55 57,143
2018-06-04 $38.53 $38.69 $38.41 $38.69 $36.25 65,838
2018-06-01 $38.23 $38.46 $38.16 $38.38 $35.96 39,576
2018-05-31 $38.40 $38.49 $37.97 $38.09 $35.69 35,852
2018-05-30 $38.01 $38.51 $38.01 $38.42 $36.00 48,972
2018-05-29 $37.72 $37.92 $37.43 $37.83 $35.45 56,963
2018-05-25 $37.81 $37.99 $37.70 $37.90 $35.51 200,898
2018-05-24 $37.81 $37.99 $37.60 $37.91 $35.52 55,807
2018-05-23 $37.78 $37.97 $37.68 $37.86 $35.48 38,034
2018-05-22 $38.20 $38.27 $37.88 $37.93 $35.54 43,069
2018-05-21 $37.92 $38.15 $37.90 $38.13 $35.73 133,162
2018-05-18 $37.86 $37.88 $37.75 $37.78 $35.40 44,240
2018-05-17 $37.49 $37.86 $37.49 $37.78 $35.40 47,387
2018-05-16 $37.16 $37.63 $37.16 $37.49 $35.13 68,990
2018-05-15 $36.94 $37.14 $36.85 $37.08 $34.75 27,273
2018-05-14 $37.28 $37.33 $36.95 $37.03 $34.70 21,133
2018-05-11 $37.16 $37.31 $37.05 $37.12 $34.78 70,589
2018-05-10 $36.97 $37.19 $36.87 $37.12 $34.78 24,781
2018-05-09 $36.76 $36.97 $36.60 $36.91 $34.59 35,956
2018-05-08 $36.41 $36.68 $36.38 $36.68 $34.37 25,069
2018-05-07 $36.39 $36.63 $36.34 $36.47 $34.17 31,042
2018-05-04 $35.74 $36.49 $35.53 $36.30 $34.02 38,151
2018-05-03 $36.02 $36.11 $35.53 $35.83 $33.57 26,731
2018-05-02 $35.99 $36.33 $35.90 $36.14 $33.87 105,228
2018-05-01 $36.06 $36.06 $35.59 $35.95 $33.69 51,410
2018-04-30 $36.48 $36.48 $36.06 $36.07 $33.80 23,564
2018-04-27 $36.54 $36.63 $36.29 $36.40 $34.11 91,803
2018-04-26 $36.48 $36.64 $36.36 $36.53 $34.23 38,145
2018-04-25 $36.47 $36.59 $36.22 $36.45 $34.16 43,349
2018-04-24 $36.66 $36.83 $36.23 $36.46 $34.17 60,221
2018-04-23 $36.69 $36.78 $36.48 $36.59 $34.29 27,061
2018-04-20 $36.69 $36.83 $36.55 $36.66 $34.35 76,922
2018-04-19 $36.91 $37.04 $36.66 $36.84 $34.52 59,141
2018-04-18 $36.86 $37.17 $36.86 $36.97 $34.64 34,963
2018-04-17 $36.71 $36.96 $36.69 $36.84 $34.52 30,673
2018-04-16 $36.30 $36.64 $36.29 $36.48 $34.18 29,719
2018-04-13 $36.47 $36.47 $36.10 $36.23 $33.95 39,721
2018-04-12 $36.31 $36.45 $36.16 $36.25 $33.97 124,186
2018-04-11 $35.97 $36.25 $35.97 $36.18 $33.90 50,157
2018-04-10 $35.87 $36.30 $35.87 $36.07 $33.80 84,874
2018-04-09 $35.75 $35.97 $35.50 $35.50 $33.27 45,130
2018-04-06 $36.00 $36.23 $35.37 $35.64 $33.40 31,561
2018-04-05 $36.15 $36.31 $36.01 $36.25 $33.97 42,632
2018-04-04 $35.06 $35.94 $35.06 $35.93 $33.67 45,078
2018-04-03 $35.20 $35.48 $35.07 $35.47 $33.24 19,869
2018-04-02 $35.67 $35.78 $34.70 $34.99 $32.79 71,075
2018-03-29 $35.58 $35.94 $35.54 $35.73 $33.48 33,897
2018-03-28 $35.37 $35.59 $35.27 $35.37 $33.14 32,369
2018-03-27 $35.88 $35.96 $35.24 $35.38 $33.15 22,934
2018-03-26 $35.60 $35.89 $35.28 $35.89 $33.63 55,331
2018-03-23 $35.96 $36.08 $35.19 $35.26 $33.04 31,800
2018-03-22 $36.46 $36.69 $35.95 $35.99 $33.72 39,613
2018-03-21 $36.47 $37.00 $36.45 $36.70 $34.39 37,354
2018-03-20 $36.62 $36.69 $36.35 $36.50 $34.20 30,984
2018-03-19 $36.85 $36.85 $36.23 $36.66 $34.27 43,853
2018-03-16 $36.69 $37.05 $36.61 $36.99 $34.58 425,564
2018-03-15 $36.87 $36.87 $36.56 $36.61 $34.22 30,870
2018-03-14 $37.18 $37.18 $36.81 $36.82 $34.42 79,395
2018-03-13 $37.34 $37.37 $37.00 $37.11 $34.69 43,865
2018-03-12 $37.12 $37.33 $37.05 $37.15 $34.73 29,556
2018-03-09 $36.68 $37.06 $36.59 $37.06 $34.64 29,118
2018-03-08 $36.62 $36.71 $36.26 $36.47 $34.09 35,064
2018-03-07 $36.12 $36.63 $36.12 $36.61 $34.22 30,390
2018-03-06 $36.02 $36.39 $35.77 $36.36 $33.99 144,093
2018-03-05 $35.50 $36.00 $35.42 $35.93 $33.59 28,774
2018-03-02 $34.84 $35.71 $34.72 $35.63 $33.31 221,222
2018-03-01 $35.15 $35.52 $34.86 $35.21 $32.91 32,581
2018-02-28 $35.95 $36.04 $35.23 $35.27 $32.97 38,205
2018-02-27 $36.46 $36.64 $35.84 $35.89 $33.55 34,708
2018-02-26 $36.40 $36.52 $36.07 $36.47 $34.09 61,991
2018-02-23 $35.98 $36.23 $35.92 $36.23 $33.87 32,312
2018-02-22 $36.16 $36.27 $35.83 $35.84 $33.50 37,875
2018-02-21 $35.92 $36.49 $35.92 $35.98 $33.63 81,429
2018-02-20 $36.00 $36.21 $35.67 $35.77 $33.44 42,442
2018-02-16 $35.92 $36.45 $35.92 $36.15 $33.79 36,593
2018-02-15 $36.00 $36.11 $35.64 $36.10 $33.74 107,575
2018-02-14 $34.99 $35.79 $34.85 $35.73 $33.40 95,606
2018-02-13 $34.90 $35.16 $34.87 $35.06 $32.77 35,822
2018-02-12 $34.80 $35.23 $34.47 $34.98 $32.70 56,594
2018-02-09 $34.76 $35.01 $33.90 $34.95 $32.67 62,824
2018-02-08 $35.46 $35.46 $34.57 $34.57 $32.31 66,467
2018-02-07 $35.26 $35.59 $35.17 $35.43 $33.12 53,429
2018-02-06 $34.34 $35.48 $34.03 $35.29 $32.99 141,465
2018-02-05 $35.95 $36.19 $34.78 $34.78 $32.51 91,573
2018-02-02 $36.74 $36.80 $36.15 $36.21 $33.85 100,408
2018-02-01 $36.79 $37.02 $36.69 $36.95 $34.54 21,440
2018-01-31 $37.32 $37.50 $36.84 $37.01 $34.60 26,604
2018-01-30 $37.27 $37.48 $37.00 $37.11 $34.69 71,100
2018-01-29 $37.74 $37.80 $37.55 $37.62 $35.17 56,963
2018-01-26 $37.74 $37.77 $37.54 $37.74 $35.28 36,321
2018-01-25 $37.76 $37.84 $37.41 $37.59 $35.14 83,334
2018-01-24 $37.95 $38.02 $37.56 $37.68 $35.22 38,396
2018-01-23 $37.78 $37.94 $37.65 $37.81 $35.34 76,811
2018-01-22 $37.75 $37.86 $37.61 $37.86 $35.39 44,853
2018-01-19 $37.28 $37.83 $37.26 $37.83 $35.36 59,144
2018-01-18 $37.54 $37.54 $37.22 $37.29 $34.86 47,563
2018-01-17 $37.31 $37.64 $37.24 $37.56 $35.11 40,556
2018-01-16 $37.87 $37.99 $37.07 $37.19 $34.76 82,807
2018-01-12 $37.65 $37.88 $37.53 $37.66 $35.20 69,198
2018-01-11 $36.79 $37.63 $36.79 $37.55 $35.10 70,257
2018-01-10 $36.59 $36.93 $36.51 $36.70 $34.31 41,565
2018-01-09 $36.94 $36.94 $36.71 $36.78 $34.38 44,483
2018-01-08 $36.70 $36.92 $36.57 $36.91 $34.50 156,672
2018-01-05 $36.78 $36.80 $36.50 $36.71 $34.32 70,924
2018-01-04 $36.62 $36.75 $36.43 $36.57 $34.18 52,354
2018-01-03 $36.55 $36.69 $36.34 $36.50 $34.12 37,890
2018-01-02 $36.26 $36.66 $36.26 $36.58 $34.19 81,287
2017-12-29 $36.63 $36.63 $36.20 $36.22 $33.86 38,415
2017-12-28 $36.40 $36.58 $36.28 $36.51 $34.13 40,888
2017-12-27 $36.48 $36.68 $36.31 $36.41 $34.03 54,408
2017-12-26 $36.32 $36.62 $36.32 $36.57 $34.18 18,997
2017-12-22 $36.60 $36.69 $36.51 $36.55 $34.07 35,942
2017-12-21 $36.55 $36.86 $36.55 $36.73 $34.24 48,724
2017-12-20 $36.63 $36.76 $36.36 $36.51 $34.03 46,152
2017-12-19 $36.67 $36.78 $36.31 $36.35 $33.88 58,508
2017-12-18 $36.40 $36.81 $36.40 $36.57 $34.09 34,920
2017-12-15 $35.79 $36.29 $35.51 $35.96 $33.52 46,154
2017-12-14 $35.92 $35.97 $35.40 $35.40 $33.00 42,994
2017-12-13 $35.71 $36.19 $35.71 $35.91 $33.47 21,348
2017-12-12 $36.15 $36.15 $35.76 $35.85 $33.42 26,536
2017-12-11 $36.10 $36.10 $35.79 $35.93 $33.49 21,359
2017-12-08 $36.07 $36.33 $35.97 $35.97 $33.53 34,522
2017-12-07 $35.99 $36.22 $35.95 $36.07 $33.62 26,432
2017-12-06 $36.07 $36.24 $35.95 $35.96 $33.52 19,010
2017-12-05 $36.36 $36.49 $36.20 $36.21 $33.75 43,068
2017-12-04 $36.78 $36.93 $36.33 $36.34 $33.88 63,551
2017-12-01 $36.71 $36.71 $35.41 $36.37 $33.90 38,886
2017-11-30 $36.95 $36.95 $36.57 $36.71 $34.22 84,664
2017-11-29 $36.47 $36.83 $36.47 $36.71 $34.22 34,338
2017-11-28 $35.67 $36.37 $35.67 $36.28 $33.82 33,958
2017-11-27 $35.72 $35.84 $35.66 $35.66 $33.24 16,183
2017-11-24 $35.85 $35.85 $35.59 $35.74 $33.32 10,378
2017-11-22 $35.94 $35.96 $35.75 $35.75 $33.33 23,083
2017-11-21 $35.62 $35.87 $35.53 $35.78 $33.35 51,404
2017-11-20 $35.12 $35.50 $35.12 $35.49 $33.08 44,956
2017-11-17 $34.70 $35.22 $34.70 $35.16 $32.78 28,228
2017-11-16 $34.61 $35.07 $34.61 $34.93 $32.56 32,408
2017-11-15 $34.32 $34.63 $34.32 $34.49 $32.15 27,097
2017-11-14 $34.43 $34.69 $34.43 $34.69 $32.34 12,404
2017-11-13 $34.39 $34.66 $34.33 $34.56 $32.22 44,124
2017-11-10 $34.54 $34.75 $34.54 $34.57 $32.23 31,596
2017-11-09 $34.40 $34.75 $34.30 $34.46 $32.12 45,194
2017-11-08 $34.55 $34.74 $34.28 $34.72 $32.37 30,359
2017-11-07 $35.18 $35.18 $34.54 $34.67 $32.32 18,215
2017-11-06 $35.34 $35.35 $35.12 $35.22 $32.83 43,454
2017-11-03 $35.40 $35.47 $35.25 $35.25 $32.86 10,211
2017-11-02 $35.10 $35.43 $35.08 $35.38 $32.98 35,560
2017-11-01 $35.57 $35.62 $34.99 $35.21 $32.82 47,808
2017-10-31 $35.18 $35.53 $35.18 $35.42 $33.02 57,824
2017-10-30 $35.46 $35.46 $34.91 $35.04 $32.66 22,863
2017-10-27 $35.36 $35.62 $35.30 $35.59 $33.18 27,549
2017-10-26 $35.39 $35.51 $35.30 $35.42 $33.02 42,309
2017-10-25 $35.31 $35.31 $34.93 $35.27 $32.88 19,387
2017-10-24 $35.34 $35.54 $35.34 $35.42 $33.02 28,185
2017-10-23 $35.60 $35.60 $35.30 $35.36 $32.96 48,280
2017-10-20 $35.60 $35.61 $35.46 $35.56 $33.15 121,466
2017-10-19 $35.23 $35.33 $35.04 $35.32 $32.92 24,239
2017-10-18 $35.14 $35.46 $35.14 $35.35 $32.95 135,205
2017-10-17 $35.30 $35.41 $35.08 $35.23 $32.84 46,125
2017-10-16 $35.25 $35.54 $35.19 $35.24 $32.85 195,614
2017-10-13 $35.47 $35.47 $35.26 $35.30 $32.91 26,226
2017-10-12 $35.34 $35.45 $35.19 $35.37 $32.97 12,833
2017-10-11 $35.45 $35.51 $35.38 $35.45 $33.05 23,944
2017-10-10 $35.37 $35.45 $35.33 $35.45 $33.05 15,720
2017-10-09 $35.45 $35.49 $35.21 $35.22 $32.83 20,090
2017-10-06 $35.56 $35.62 $35.43 $35.51 $33.10 20,307
2017-10-05 $35.64 $35.64 $35.44 $35.58 $33.17 33,845
2017-10-04 $35.53 $35.64 $35.33 $35.40 $33.00 36,720
2017-10-03 $35.55 $35.59 $35.33 $35.58 $33.17 152,171
2017-10-02 $35.05 $35.47 $34.99 $35.47 $33.06 65,562
2017-09-29 $34.97 $35.07 $34.90 $34.97 $32.60 48,705
2017-09-28 $34.82 $34.93 $34.66 $34.92 $32.55 33,972
2017-09-27 $34.35 $34.87 $34.20 $34.82 $32.46 29,455
2017-09-26 $33.79 $34.21 $33.79 $34.13 $31.82 67,006
2017-09-25 $33.76 $33.98 $33.64 $33.95 $31.57 53,821
2017-09-22 $33.55 $33.89 $33.55 $33.83 $31.46 27,475
2017-09-21 $33.64 $33.65 $33.45 $33.48 $31.14 25,016
2017-09-20 $33.46 $33.64 $33.39 $33.55 $31.20 17,034
2017-09-19 $33.36 $33.46 $33.27 $33.34 $31.01 20,577
2017-09-18 $33.05 $33.42 $33.05 $33.37 $31.03 19,687
2017-09-15 $32.70 $33.00 $32.70 $33.00 $30.69 26,279
2017-09-14 $32.95 $32.95 $32.78 $32.80 $30.50 27,463
2017-09-13 $32.86 $32.96 $32.82 $32.94 $30.63 16,166
2017-09-12 $32.70 $32.80 $32.60 $32.80 $30.50 40,620
2017-09-11 $32.22 $32.55 $32.22 $32.52 $30.24 21,131
2017-09-08 $31.96 $32.22 $31.96 $32.06 $29.82 11,645
2017-09-07 $32.17 $32.17 $31.97 $31.97 $29.73 13,556
2017-09-06 $32.16 $32.31 $32.00 $32.10 $29.85 64,429
2017-09-05 $32.42 $32.43 $31.93 $32.04 $29.80 54,244
2017-09-01 $32.33 $32.44 $32.29 $32.43 $30.16 4,841
2017-08-31 $32.01 $32.32 $32.01 $32.25 $29.99 24,525
2017-08-30 $31.80 $31.97 $31.61 $31.88 $29.65 17,213
2017-08-29 $31.50 $31.74 $31.50 $31.68 $29.46 29,874
2017-08-28 $31.87 $31.87 $31.59 $31.70 $29.48 9,613
2017-08-25 $31.62 $31.79 $31.56 $31.66 $29.44 15,589
2017-08-24 $31.52 $31.69 $31.46 $31.48 $29.28 21,976
2017-08-23 $31.37 $31.62 $31.37 $31.45 $29.25 26,196
2017-08-22 $31.46 $31.66 $31.46 $31.65 $29.43 12,080
2017-08-21 $31.38 $31.47 $31.25 $31.36 $29.16 31,796
2017-08-18 $31.25 $31.49 $31.16 $31.34 $29.15 60,596
2017-08-17 $31.85 $31.99 $31.40 $31.47 $29.27 60,849
2017-08-16 $32.03 $32.20 $31.93 $31.96 $29.72 15,582
2017-08-15 $32.38 $32.38 $31.93 $31.99 $29.75 96,406
2017-08-14 $32.10 $32.36 $32.10 $32.30 $30.04 25,601
2017-08-11 $31.84 $31.90 $31.75 $31.84 $29.61 18,479
2017-08-10 $32.24 $32.24 $31.85 $31.85 $29.62 55,408
2017-08-09 $32.61 $32.61 $32.19 $32.38 $30.11 38,538
2017-08-08 $32.65 $33.11 $32.61 $32.77 $30.48 38,390
2017-08-07 $32.70 $32.87 $32.62 $32.72 $30.43 51,432
2017-08-04 $32.60 $32.74 $32.55 $32.74 $30.45 15,886
2017-08-03 $32.61 $32.72 $32.34 $32.39 $30.12 28,030
2017-08-02 $33.09 $33.09 $32.54 $32.66 $30.37 52,743
2017-08-01 $32.96 $33.07 $32.80 $33.04 $30.73 39,302
2017-07-31 $32.96 $32.99 $32.75 $32.84 $30.54 29,758
2017-07-28 $33.13 $33.13 $32.87 $32.99 $30.68 10,947
2017-07-27 $33.30 $33.45 $33.01 $33.14 $30.82 45,359
2017-07-26 $33.50 $33.50 $33.21 $33.23 $30.90 18,618
2017-07-25 $33.31 $33.56 $33.26 $33.51 $31.16 75,400
2017-07-24 $33.14 $33.15 $32.96 $33.14 $30.82 29,175
2017-07-21 $33.41 $33.41 $33.05 $33.09 $30.77 20,958
2017-07-20 $33.32 $33.38 $33.22 $33.27 $30.94 20,976
2017-07-19 $33.02 $33.36 $33.02 $33.35 $31.02 40,209
2017-07-18 $33.05 $33.06 $32.80 $33.04 $30.73 133,932
2017-07-17 $33.00 $33.21 $32.97 $33.10 $30.78 24,534
2017-07-14 $32.98 $33.13 $32.93 $33.06 $30.75 29,451
2017-07-13 $32.97 $33.03 $32.79 $33.03 $30.72 11,094
2017-07-12 $33.02 $33.22 $32.83 $32.96 $30.65 28,888
2017-07-11 $32.68 $32.76 $32.51 $32.74 $30.45 24,611
2017-07-10 $32.84 $32.86 $32.56 $32.73 $30.44 23,061
2017-07-07 $32.61 $32.93 $32.47 $32.90 $30.60 23,050
2017-07-06 $32.88 $32.88 $32.43 $32.54 $30.26 17,400
2017-07-05 $33.15 $33.20 $32.77 $32.97 $30.66 22,003
2017-07-03 $33.04 $33.27 $33.04 $33.22 $30.89 16,517
2017-06-30 $33.03 $33.04 $32.83 $32.84 $30.54 21,244
2017-06-29 $33.08 $33.16 $32.61 $32.99 $30.68 20,779
2017-06-28 $32.74 $33.14 $32.74 $33.01 $30.70 16,088
2017-06-27 $32.76 $32.91 $32.48 $32.54 $30.26 16,767
2017-06-26 $32.58 $32.84 $32.51 $32.67 $30.38 49,429
2017-06-23 $32.47 $32.64 $32.33 $32.53 $30.19 26,322
2017-06-22 $32.22 $32.50 $32.14 $32.36 $30.03 31,351
2017-06-21 $32.39 $32.61 $32.24 $32.25 $29.93 30,602
2017-06-20 $32.68 $32.68 $32.41 $32.42 $30.09 28,551
2017-06-19 $32.70 $32.95 $32.70 $32.76 $30.40 13,871
2017-06-16 $32.69 $32.69 $32.44 $32.61 $30.26 29,275
2017-06-15 $32.74 $33.02 $32.71 $32.89 $30.52 23,246
2017-06-14 $33.24 $33.24 $32.90 $32.99 $30.61 42,741
2017-06-13 $33.22 $33.30 $33.08 $33.19 $30.80 33,732
2017-06-12 $33.11 $33.37 $32.97 $33.00 $30.62 21,803
2017-06-09 $32.83 $33.31 $32.75 $33.06 $30.68 17,938
2017-06-08 $32.17 $32.94 $32.17 $32.78 $30.42 72,579
2017-06-07 $32.26 $32.46 $32.13 $32.25 $29.93 66,542
2017-06-06 $32.13 $32.34 $32.00 $32.19 $29.87 257,872
2017-06-05 $32.54 $32.54 $32.26 $32.30 $29.97 25,245
2017-06-02 $32.43 $32.88 $32.39 $32.66 $30.31 29,773
2017-06-01 $31.81 $32.43 $31.81 $32.43 $30.10 24,166
2017-05-31 $31.93 $31.93 $31.44 $31.76 $29.47 18,063
2017-05-30 $31.97 $32.02 $31.76 $31.76 $29.47 27,414
2017-05-26 $31.96 $32.01 $31.78 $31.98 $29.68 29,717
2017-05-25 $32.07 $32.17 $31.77 $31.91 $29.61 28,795
2017-05-24 $32.06 $32.14 $31.76 $32.02 $29.71 29,543
2017-05-23 $32.07 $32.14 $31.74 $31.94 $29.64 71,706
2017-05-22 $31.70 $31.96 $31.70 $31.96 $29.66 20,734
2017-05-19 $31.65 $31.93 $31.65 $31.71 $29.43 12,017
2017-05-18 $31.50 $31.73 $31.47 $31.57 $29.30 50,959
2017-05-17 $32.11 $32.11 $31.52 $31.52 $29.25 67,851
2017-05-16 $32.46 $32.46 $32.11 $32.31 $29.98 19,851
2017-05-15 $32.43 $32.61 $32.35 $32.50 $30.16 33,045
2017-05-12 $32.49 $32.49 $32.16 $32.23 $29.91 23,787
2017-05-11 $32.60 $32.66 $32.21 $32.54 $30.20 39,874
2017-05-10 $32.60 $32.85 $32.50 $32.72 $30.36 116,475
2017-05-09 $32.69 $32.81 $32.55 $32.73 $30.37 201,413
2017-05-08 $32.60 $32.68 $32.43 $32.47 $30.13 13,613
2017-05-05 $32.58 $32.70 $32.34 $32.60 $30.25 26,878
2017-05-04 $32.75 $32.75 $32.37 $32.54 $30.19 10,822
2017-05-03 $32.65 $32.65 $32.42 $32.58 $30.23 12,115
2017-05-02 $32.87 $33.10 $32.64 $32.69 $30.34 26,735
2017-05-01 $32.79 $33.05 $32.76 $32.81 $30.45 17,288
2017-04-28 $32.97 $33.09 $32.73 $32.81 $30.45 12,811
2017-04-27 $33.24 $33.56 $33.09 $33.13 $30.74 25,677
2017-04-26 $32.86 $33.44 $32.86 $33.27 $30.87 35,515
2017-04-25 $32.92 $33.09 $32.82 $32.93 $30.56 40,097
2017-04-24 $32.58 $32.75 $32.51 $32.66 $30.31 41,431
2017-04-21 $32.15 $32.28 $32.04 $32.21 $29.89 28,631
2017-04-20 $31.90 $32.30 $31.90 $32.19 $29.87 116,818
2017-04-19 $31.68 $31.94 $31.62 $31.75 $29.46 27,315
2017-04-18 $31.38 $31.63 $31.30 $31.51 $29.24 19,933
2017-04-17 $31.25 $31.55 $31.18 $31.53 $29.26 46,559
2017-04-13 $31.52 $31.56 $31.15 $31.17 $28.93 21,234
2017-04-12 $31.90 $31.96 $31.48 $31.56 $29.29 48,929
2017-04-11 $31.52 $32.04 $31.52 $32.01 $29.71 34,528
2017-04-10 $31.53 $31.96 $31.50 $31.63 $29.35 36,765
2017-04-07 $31.51 $31.72 $31.51 $31.65 $29.37 36,242
2017-04-06 $31.36 $31.62 $31.25 $31.60 $29.32 26,343
2017-04-05 $31.72 $31.95 $31.23 $31.26 $29.01 64,773
2017-04-04 $31.60 $31.83 $31.46 $31.61 $29.33 50,926
2017-04-03 $32.16 $32.17 $31.59 $31.70 $29.42 74,257
2017-03-31 $32.11 $32.30 $32.00 $32.21 $29.89 35,822
2017-03-30 $31.78 $32.09 $31.78 $32.09 $29.78 44,104
2017-03-29 $31.53 $31.85 $31.53 $31.78 $29.49 40,581
2017-03-28 $31.29 $31.68 $31.26 $31.62 $29.34 27,534
2017-03-27 $31.05 $31.53 $30.95 $31.37 $29.11 200,969
2017-03-24 $31.48 $31.63 $31.29 $31.38 $29.04 35,335
2017-03-23 $31.13 $31.61 $31.13 $31.44 $29.10 23,947
2017-03-22 $31.27 $31.35 $30.85 $31.12 $28.80 32,021
2017-03-21 $32.17 $32.22 $31.23 $31.23 $28.90 37,056
2017-03-20 $32.47 $32.47 $32.01 $32.07 $29.68 24,802
2017-03-17 $32.16 $32.34 $32.11 $32.33 $29.92 89,604
2017-03-16 $32.20 $32.32 $32.07 $32.27 $29.87 95,316
2017-03-15 $31.71 $32.19 $31.60 $32.11 $29.72 32,612
2017-03-14 $31.55 $31.70 $31.41 $31.67 $29.31 35,495
2017-03-13 $31.62 $31.85 $31.56 $31.74 $29.38 33,248
2017-03-10 $31.78 $31.79 $31.50 $31.76 $29.39 31,728
2017-03-09 $31.69 $31.90 $31.50 $31.58 $29.23 232,658
2017-03-08 $32.00 $32.05 $31.81 $31.83 $29.45 22,130
2017-03-07 $32.00 $32.14 $31.85 $31.85 $29.48 39,720
2017-03-06 $32.35 $32.35 $32.01 $32.03 $29.64 72,602
2017-03-03 $32.49 $32.60 $32.25 $32.44 $30.02 89,434
2017-03-02 $32.91 $32.91 $32.49 $32.55 $30.12 71,778
2017-03-01 $32.62 $32.94 $32.62 $32.70 $30.26 33,104
2017-02-28 $32.78 $32.78 $32.25 $32.32 $29.91 83,056
2017-02-27 $32.62 $32.88 $32.62 $32.86 $30.41 44,320
2017-02-24 $32.36 $32.69 $32.30 $32.60 $30.17 61,007
2017-02-23 $33.00 $33.00 $32.40 $32.59 $30.16 151,385
2017-02-22 $32.83 $32.85 $32.68 $32.79 $30.35 26,970
2017-02-21 $32.65 $32.92 $32.60 $32.84 $30.39 51,782
2017-02-17 $32.43 $32.67 $32.43 $32.56 $30.13 65,661
2017-02-16 $32.72 $32.72 $32.45 $32.63 $30.20 24,673
2017-02-15 $32.47 $32.75 $32.46 $32.75 $30.31 89,586
2017-02-14 $32.49 $32.66 $32.28 $32.58 $30.15 40,182
2017-02-13 $32.71 $32.71 $32.40 $32.48 $30.06 80,652
2017-02-10 $32.31 $32.54 $32.22 $32.47 $30.05 71,249
2017-02-09 $31.79 $32.26 $31.79 $32.12 $29.73 47,353
2017-02-08 $31.81 $31.82 $31.50 $31.74 $29.38 68,554
2017-02-07 $32.12 $32.25 $31.78 $31.84 $29.47 42,255
2017-02-06 $32.41 $32.41 $31.92 $32.11 $29.72 331
2017-02-03 $96.30 $97.00 $96.25 $96.97 $29.92 119,703
2017-02-02 $95.84 $96.34 $95.33 $95.71 $29.53 61,410
2017-02-01 $96.97 $97.27 $96.00 $96.24 $29.69 53,451
2017-01-31 $95.50 $96.22 $95.00 $96.11 $29.65 48,306
2017-01-30 $96.21 $96.21 $95.04 $95.71 $29.53 33,018
2017-01-27 $97.75 $97.75 $96.79 $97.00 $29.92 55,344
2017-01-26 $98.32 $98.33 $97.63 $97.74 $30.15 52,863
2017-01-25 $97.95 $98.48 $97.95 $98.41 $30.36 109,974
2017-01-24 $96.08 $97.54 $95.99 $97.27 $30.01 108,786
2017-01-23 $96.03 $96.25 $95.35 $95.84 $29.57 309,756
2017-01-20 $96.09 $96.50 $95.89 $96.21 $29.68 53,919
2017-01-19 $96.77 $96.97 $95.48 $95.99 $29.61 73,332
2017-01-18 $97.29 $97.29 $96.41 $96.96 $29.91 53,325
2017-01-17 $97.22 $97.22 $96.50 $96.54 $29.78 53,163
2017-01-13 $96.97 $98.00 $96.97 $97.74 $30.15 40,434
2017-01-12 $98.00 $98.00 $95.85 $96.91 $29.90 60,588
2017-01-11 $97.74 $98.07 $97.17 $97.94 $30.21 61,059
2017-01-10 $96.59 $97.86 $96.59 $97.84 $30.18 79,953
2017-01-09 $97.43 $97.43 $96.57 $96.73 $29.84 73,338
2017-01-06 $98.27 $98.27 $97.53 $97.64 $30.12 55,974
2017-01-05 $99.47 $99.47 $97.72 $98.20 $30.29 76,629
2017-01-04 $98.30 $99.83 $98.30 $99.59 $30.72 90,921
2017-01-03 $98.34 $98.77 $97.45 $98.10 $30.26 85,635
2016-12-30 $98.15 $98.15 $97.05 $97.63 $30.12 50,292
2016-12-29 $98.22 $98.38 $97.40 $97.91 $30.21 47,679
2016-12-28 $98.61 $98.61 $97.46 $97.65 $30.12 91,119
2016-12-27 $98.08 $99.19 $98.08 $98.67 $30.44 27,804
2016-12-23 $97.83 $98.21 $97.68 $98.04 $30.25 21,642
2016-12-22 $99.51 $99.51 $97.84 $98.21 $30.22 132,729
2016-12-21 $99.67 $99.67 $99.10 $99.30 $30.55 54,861
2016-12-20 $98.70 $99.62 $98.70 $99.50 $30.61 74,190
2016-12-19 $98.48 $98.82 $97.90 $98.43 $30.28 57,726
2016-12-16 $98.21 $99.28 $97.69 $97.69 $30.06 40,596
2016-12-15 $97.42 $98.78 $97.42 $98.21 $30.22 51,456
2016-12-14 $97.94 $98.30 $96.96 $97.34 $29.95 36,039
2016-12-13 $99.02 $99.28 $97.93 $98.40 $30.27 155,001
2016-12-12 $99.99 $100.17 $98.18 $98.28 $30.24 24,786
2016-12-09 $99.96 $99.96 $99.09 $99.31 $30.56 52,311
2016-12-08 $97.70 $99.08 $97.50 $99.08 $30.48 37,596
2016-12-07 $96.11 $97.52 $96.11 $97.35 $29.95 63,288
2016-12-06 $95.12 $96.61 $94.92 $96.48 $29.68 42,240
2016-12-05 $93.97 $95.33 $93.97 $95.26 $29.31 44,691
2016-12-02 $93.27 $93.89 $93.27 $93.31 $28.71 38,889
2016-12-01 $93.87 $94.37 $93.03 $93.45 $28.75 47,079
2016-11-30 $93.69 $94.02 $93.07 $93.36 $28.72 66,849
2016-11-29 $92.99 $93.54 $92.90 $93.06 $28.63 71,871
2016-11-28 $94.38 $94.38 $93.00 $93.21 $28.68 91,497
2016-11-25 $94.30 $94.37 $94.01 $94.36 $29.03 39,129
2016-11-23 $93.22 $94.17 $93.18 $93.98 $28.91 42,822
2016-11-22 $93.05 $93.54 $92.65 $93.54 $28.78 57,978
2016-11-21 $92.20 $92.46 $91.82 $92.31 $28.40 29,640
2016-11-18 $91.29 $91.85 $91.29 $91.75 $28.23 25,614
2016-11-17 $90.71 $91.66 $90.71 $91.21 $28.06 29,292
2016-11-16 $90.10 $90.81 $90.10 $90.74 $27.92 32,160
2016-11-15 $90.83 $90.86 $89.95 $90.56 $27.86 35,322
2016-11-14 $89.91 $90.95 $89.91 $90.29 $27.78 38,970
2016-11-11 $87.05 $89.09 $87.05 $89.09 $27.41 64,038
2016-11-10 $85.84 $87.37 $85.83 $87.00 $26.77 100,539
2016-11-09 $81.61 $85.02 $81.61 $84.90 $26.12 83,637
2016-11-08 $81.87 $82.47 $81.87 $82.04 $25.24 25,608
2016-11-07 $80.96 $82.01 $80.96 $81.80 $25.17 36,840
2016-11-04 $79.72 $80.92 $79.72 $79.97 $24.60 37,599
2016-11-03 $80.24 $80.55 $79.74 $79.74 $24.53 48,111
2016-11-02 $80.35 $80.48 $79.85 $79.94 $24.59 33,069
2016-11-01 $82.32 $82.32 $80.33 $80.72 $24.83 70,170
2016-10-31 $81.70 $81.75 $81.22 $81.74 $25.15 21,741
2016-10-28 $81.79 $82.36 $81.60 $81.76 $25.15 13,047
2016-10-27 $82.71 $82.71 $82.01 $82.01 $25.23 15,183
2016-10-26 $82.68 $83.39 $82.62 $82.62 $25.42 25,617
2016-10-25 $83.73 $83.73 $83.05 $83.26 $25.62 35,007
2016-10-24 $83.87 $84.26 $83.58 $83.95 $25.83 13,443
2016-10-21 $82.93 $83.62 $82.93 $83.37 $25.65 33,738
2016-10-20 $83.67 $83.87 $83.20 $83.68 $25.74 46,416
2016-10-19 $83.46 $84.26 $83.12 $84.09 $25.87 24,579
2016-10-18 $83.55 $83.72 $83.23 $83.24 $25.61 34,734
2016-10-17 $83.33 $83.40 $83.01 $83.08 $25.56 26,739
2016-10-14 $83.43 $83.72 $83.33 $83.38 $25.65 14,379
2016-10-13 $83.49 $83.81 $83.33 $83.33 $25.64 35,079
2016-10-12 $84.06 $84.67 $84.06 $84.39 $25.96 17,931
2016-10-11 $85.19 $85.19 $83.78 $84.13 $25.88 67,911
2016-10-10 $85.53 $85.56 $85.31 $85.36 $26.26 16,749
2016-10-07 $85.25 $85.25 $84.18 $84.49 $25.99 40,008
2016-10-06 $85.25 $85.25 $84.54 $85.22 $26.22 11,646
2016-10-05 $84.64 $85.73 $84.64 $85.24 $26.23 16,167
2016-10-04 $84.74 $85.02 $84.24 $84.39 $25.96 52,884
2016-10-03 $84.83 $84.83 $84.32 $84.69 $26.06 61,089
2016-09-30 $84.32 $85.35 $84.16 $84.94 $26.13 55,536
2016-09-29 $84.74 $84.93 $83.90 $83.90 $25.81 26,613
2016-09-28 $83.98 $84.71 $83.59 $84.71 $26.06 7,575
2016-09-27 $83.35 $83.79 $83.33 $83.75 $25.77 22,755
2016-09-26 $83.78 $84.13 $83.49 $83.49 $25.69 24,069
2016-09-23 $84.98 $85.27 $84.79 $84.86 $26.02 6,546
2016-09-22 $84.88 $85.25 $84.82 $85.25 $26.14 15,978
2016-09-21 $82.88 $83.94 $82.88 $83.94 $25.74 19,905
2016-09-20 $83.47 $83.47 $82.77 $83.06 $25.47 56,409
2016-09-19 $83.26 $83.67 $82.83 $82.93 $25.43 48,192
2016-09-16 $82.31 $82.94 $82.26 $82.73 $25.36 51,510
2016-09-15 $82.63 $83.01 $82.63 $82.75 $25.37 29,094
2016-09-14 $82.09 $82.34 $81.89 $81.98 $25.13 15,396
2016-09-13 $83.14 $83.14 $81.80 $82.25 $25.22 22,098
2016-09-12 $82.46 $83.66 $82.46 $83.58 $25.62 18,150
2016-09-09 $84.62 $84.67 $83.23 $83.34 $25.55 33,468
2016-09-08 $85.38 $85.49 $85.30 $85.35 $26.17 15,411
2016-09-07 $84.82 $85.47 $84.82 $85.46 $26.20 17,433
2016-09-06 $85.00 $85.00 $84.41 $84.80 $26.00 15,252
2016-09-02 $84.64 $84.86 $84.64 $84.86 $26.02 14,910
2016-09-01 $83.33 $83.98 $83.32 $83.88 $25.72 17,868
2016-08-31 $84.58 $84.58 $83.90 $84.37 $25.87 14,826
2016-08-30 $84.62 $84.97 $84.44 $84.74 $25.98 20,223
2016-08-29 $84.40 $84.80 $84.40 $84.62 $25.94 19,380
2016-08-26 $84.57 $84.96 $83.84 $84.13 $25.79 11,250
2016-08-25 $83.80 $84.33 $83.80 $84.26 $25.83 10,680
2016-08-24 $84.45 $84.68 $84.02 $84.07 $25.78 14,010
2016-08-23 $84.24 $84.95 $84.24 $84.64 $25.95 18,648
2016-08-22 $84.05 $84.05 $83.66 $83.91 $25.73 10,320
2016-08-19 $83.84 $84.10 $83.84 $84.02 $25.76 12,615
2016-08-18 $83.40 $83.99 $83.40 $83.99 $25.75 14,985
2016-08-17 $83.40 $83.40 $82.81 $83.21 $25.51 29,895
2016-08-16 $83.49 $83.74 $83.43 $83.54 $25.61 26,820
2016-08-15 $82.95 $84.03 $82.95 $83.92 $25.73 16,854
2016-08-12 $83.17 $83.17 $82.70 $82.97 $25.44 29,229
2016-08-11 $83.12 $83.47 $83.12 $83.30 $25.54 7,566
2016-08-10 $83.51 $83.60 $82.74 $82.78 $25.38 17,262
2016-08-09 $83.86 $83.86 $83.48 $83.50 $25.60 26,691
2016-08-08 $83.81 $83.90 $83.57 $83.67 $25.65 28,614
2016-08-05 $83.00 $83.81 $83.00 $83.49 $25.60 22,404
2016-08-04 $82.39 $82.67 $82.20 $82.30 $25.23 28,203
2016-08-03 $81.61 $82.35 $81.61 $82.20 $25.20 28,401
2016-08-02 $82.78 $82.78 $81.50 $81.75 $25.06 51,912
2016-08-01 $82.49 $83.03 $82.49 $82.90 $25.42 82,083
2016-07-29 $82.79 $83.33 $82.36 $83.15 $25.49 17,559
2016-07-28 $83.01 $83.24 $82.88 $83.15 $25.49 10,956
2016-07-27 $83.43 $83.76 $83.06 $83.55 $25.62 16,911
2016-07-26 $82.68 $83.42 $82.68 $83.36 $25.56 11,571
2016-07-25 $82.82 $82.91 $82.57 $82.71 $25.36 29,754
2016-07-22 $82.35 $83.18 $82.30 $83.03 $25.46 21,564
2016-07-21 $83.05 $83.27 $82.28 $82.56 $25.31 118,734
2016-07-20 $82.23 $82.94 $82.03 $82.81 $25.39 195,879
2016-07-19 $82.61 $82.70 $82.17 $82.24 $25.21 38,739
2016-07-18 $82.59 $83.04 $82.59 $82.94 $25.43 21,048
2016-07-15 $82.87 $82.99 $82.57 $82.61 $25.33 47,619
2016-07-14 $82.79 $83.20 $82.69 $82.83 $25.39 16,272
2016-07-13 $82.69 $82.74 $82.29 $82.45 $25.28 45,402
2016-07-12 $81.73 $83.01 $81.73 $82.50 $25.29 86,292
2016-07-11 $80.73 $81.25 $80.73 $81.25 $24.91 22,854
2016-07-08 $79.22 $80.46 $79.22 $80.23 $24.60 37,776
2016-07-07 $78.54 $79.21 $77.94 $78.38 $24.03 15,768
2016-07-06 $77.59 $78.41 $77.59 $78.28 $24.00 10,908
2016-07-05 $78.80 $78.80 $77.51 $77.83 $23.86 13,587
2016-07-01 $78.90 $79.83 $78.90 $79.41 $24.35 12,828
2016-06-30 $77.78 $79.00 $77.39 $79.00 $24.22 33,789
2016-06-29 $76.79 $77.84 $76.79 $77.62 $23.80 15,885
2016-06-28 $75.89 $76.26 $75.62 $75.94 $23.28 38,001
2016-06-27 $76.54 $76.54 $74.73 $74.96 $22.98 28,938
2016-06-24 $77.91 $78.83 $77.70 $77.82 $23.86 30,120
2016-06-23 $80.60 $81.03 $80.43 $80.95 $24.82 19,740
2016-06-22 $79.97 $80.18 $79.26 $79.35 $24.33 29,001
2016-06-21 $79.95 $79.98 $79.07 $79.89 $24.49 81,837
2016-06-20 $79.82 $80.70 $79.81 $80.15 $24.57 18,447
2016-06-17 $78.84 $79.83 $78.84 $79.18 $24.19 19,398
2016-06-16 $78.52 $78.92 $77.87 $78.84 $24.08 29,313
2016-06-15 $79.13 $79.86 $78.97 $79.01 $24.14 19,107
2016-06-14 $78.73 $79.23 $78.39 $78.90 $24.10 29,709
2016-06-13 $79.36 $80.02 $78.78 $78.95 $24.12 20,157
2016-06-10 $80.50 $80.57 $79.68 $79.79 $24.37 37,902
2016-06-09 $81.41 $81.42 $80.75 $81.27 $24.83 33,978
2016-06-08 $81.36 $82.03 $81.36 $82.01 $25.05 44,196
2016-06-07 $80.78 $81.59 $80.78 $81.24 $24.82 23,559
2016-06-06 $79.63 $81.11 $79.63 $80.89 $24.71 20,571
2016-06-03 $79.56 $79.79 $78.95 $79.59 $24.31 27,213
2016-06-02 $79.46 $80.09 $79.23 $80.09 $24.47 22,593
2016-06-01 $78.61 $79.75 $78.61 $79.64 $24.33 41,247
2016-05-31 $79.35 $79.73 $78.94 $79.22 $24.20 29,040
2016-05-27 $78.55 $78.86 $78.55 $78.76 $24.06 17,505
2016-05-26 $78.77 $79.00 $78.29 $78.35 $23.93 22,560
2016-05-25 $78.11 $78.84 $78.03 $78.65 $24.03 28,314
2016-05-24 $77.22 $78.09 $77.22 $77.95 $23.81 40,566
2016-05-23 $76.55 $76.90 $76.35 $76.40 $23.34 21,621
2016-05-20 $75.53 $76.71 $75.53 $76.64 $23.41 22,986
2016-05-19 $75.64 $75.95 $74.88 $75.39 $23.03 25,506
2016-05-18 $75.44 $76.64 $75.44 $75.96 $23.20 44,727
2016-05-17 $76.97 $77.50 $75.68 $75.85 $23.17 30,996
2016-05-16 $76.58 $77.30 $76.58 $77.09 $23.55 21,816
2016-05-13 $76.57 $76.80 $75.91 $76.06 $23.23 25,797
2016-05-12 $77.86 $77.86 $76.20 $76.63 $23.41 15,159
2016-05-11 $77.93 $78.17 $77.21 $77.21 $23.59 36,669
2016-05-10 $77.78 $78.50 $77.68 $78.27 $23.91 24,210
2016-05-09 $77.78 $78.10 $77.23 $77.68 $23.73 90,789
2016-05-06 $76.74 $77.87 $76.74 $77.87 $23.79 20,811
2016-05-05 $77.78 $77.83 $77.03 $77.20 $23.58 26,901
2016-05-04 $77.42 $77.92 $77.01 $77.16 $23.57 32,766
2016-05-03 $78.71 $78.71 $77.38 $77.90 $23.80 21,372
2016-05-02 $79.10 $79.39 $78.45 $79.27 $24.21 13,104
2016-04-29 $79.31 $79.64 $78.48 $78.93 $24.11 26,157
2016-04-28 $80.02 $80.51 $79.37 $79.40 $24.25 17,046
2016-04-27 $79.75 $80.42 $79.75 $80.30 $24.53 34,383
2016-04-26 $78.63 $79.78 $78.62 $79.78 $24.37 18,597
2016-04-25 $79.16 $79.16 $78.13 $78.43 $23.96 28,971
2016-04-22 $78.36 $79.41 $78.36 $79.24 $24.21 33,813
2016-04-21 $79.01 $79.15 $78.28 $78.40 $23.95 59,280
2016-04-20 $78.72 $79.48 $78.72 $79.23 $24.20 23,997
2016-04-19 $78.41 $79.14 $78.41 $78.78 $24.07 27,696
2016-04-18 $77.54 $78.30 $77.54 $78.18 $23.88 20,925
2016-04-15 $77.46 $77.93 $77.46 $77.73 $23.74 16,389
2016-04-14 $77.89 $78.00 $77.48 $77.64 $23.72 31,251
2016-04-13 $76.43 $77.94 $76.43 $77.88 $23.79 36,789
2016-04-12 $74.74 $76.31 $74.74 $76.12 $23.25 43,947
2016-04-11 $75.29 $76.09 $74.76 $74.77 $22.84 31,062
2016-04-08 $75.24 $75.24 $74.45 $74.74 $22.83 23,946
2016-04-07 $75.36 $75.36 $74.01 $74.25 $22.68 18,120
2016-04-06 $75.09 $75.72 $74.93 $75.56 $23.08 35,466
2016-04-05 $75.29 $75.70 $75.04 $75.23 $22.98 42,057
2016-04-04 $76.77 $76.94 $75.91 $75.91 $23.19 24,303
2016-04-01 $76.18 $76.86 $76.13 $76.84 $23.47 35,574
2016-03-31 $76.92 $77.25 $76.85 $76.93 $23.50 29,601
2016-03-30 $76.92 $77.18 $76.76 $76.84 $23.47 29,250
2016-03-29 $74.79 $77.10 $74.79 $76.96 $23.51 54,348
2016-03-28 $75.24 $75.51 $74.78 $75.02 $22.92 64,539
2016-03-24 $74.12 $75.06 $74.12 $75.06 $22.93 79,965
2016-03-23 $76.22 $76.22 $74.77 $74.77 $22.84 30,489
2016-03-22 $76.31 $76.83 $76.13 $76.55 $23.38 24,759
2016-03-21 $77.17 $77.17 $76.36 $76.88 $23.48 43,410
2016-03-18 $76.91 $77.18 $76.88 $77.08 $23.50 27,768
2016-03-17 $74.74 $76.85 $74.74 $76.60 $23.35 40,389
2016-03-16 $73.94 $75.19 $73.94 $75.10 $22.90 26,934
2016-03-15 $74.63 $74.63 $73.86 $74.22 $22.63 29,556
2016-03-14 $75.30 $75.41 $74.81 $75.30 $22.96 31,887
2016-03-11 $75.18 $75.60 $75.10 $75.60 $23.05 22,278
2016-03-10 $75.00 $75.18 $73.52 $74.30 $22.65 31,482
2016-03-09 $74.69 $75.15 $74.42 $74.76 $22.79 26,034
2016-03-08 $76.11 $76.11 $74.70 $74.74 $22.79 22,542
2016-03-07 $74.35 $76.80 $74.35 $76.80 $23.42 77,319
2016-03-04 $73.97 $75.10 $73.88 $74.76 $22.79 26,325
2016-03-03 $73.46 $74.04 $73.32 $74.04 $22.57 157,974
2016-03-02 $71.72 $72.49 $71.72 $72.49 $22.10 36,216
2016-03-01 $70.96 $71.80 $70.73 $71.79 $21.89 90,231
2016-02-29 $70.47 $71.28 $70.47 $70.62 $21.53 12,216
2016-02-26 $70.18 $70.75 $70.11 $70.42 $21.47 41,097
2016-02-25 $69.39 $69.81 $69.04 $69.74 $21.26 20,496
2016-02-24 $67.92 $69.49 $67.55 $69.25 $21.11 170,721
2016-02-23 $69.08 $69.33 $68.74 $68.89 $21.00 20,283
2016-02-22 $69.20 $69.64 $69.20 $69.27 $21.12 15,633
2016-02-19 $68.35 $68.63 $68.01 $68.45 $20.87 25,503
2016-02-18 $69.02 $69.02 $68.26 $68.70 $20.95 26,034
2016-02-17 $68.19 $69.28 $68.19 $68.73 $20.96 28,809
2016-02-16 $66.92 $67.90 $66.57 $67.88 $20.70 48,903
2016-02-12 $65.62 $66.25 $65.37 $66.14 $20.17 42,624
2016-02-11 $64.86 $65.28 $64.24 $65.09 $19.85 111,231
2016-02-10 $66.55 $67.31 $65.80 $65.80 $20.06 40,569
2016-02-09 $65.93 $66.72 $65.63 $66.13 $20.16 72,162
2016-02-08 $66.56 $66.85 $65.66 $66.68 $20.33 45,957
2016-02-05 $68.33 $68.33 $67.10 $67.10 $20.46 44,877
2016-02-04 $67.84 $69.62 $67.84 $68.74 $20.96 283,461
2016-02-03 $68.34 $68.34 $67.11 $68.09 $20.76 62,229
2016-02-02 $68.55 $68.55 $67.75 $67.90 $20.70 30,663
2016-02-01 $69.20 $69.80 $68.57 $69.36 $21.15 68,190
2016-01-29 $67.68 $69.78 $67.68 $69.78 $21.28 131,853
2016-01-28 $67.64 $67.96 $67.24 $67.24 $20.50 19,308
2016-01-27 $67.79 $68.35 $66.94 $67.00 $20.43 42,486
2016-01-26 $66.48 $68.04 $66.48 $68.04 $20.74 185,499
2016-01-25 $67.17 $67.17 $65.93 $65.98 $20.12 80,844
2016-01-22 $67.34 $68.01 $67.14 $67.65 $20.62 69,546
2016-01-21 $65.93 $67.23 $65.52 $66.48 $20.27 199,104
2016-01-20 $64.42 $66.59 $63.28 $65.89 $20.09 377,136
2016-01-19 $67.25 $67.25 $64.59 $65.32 $19.92 82,530
2016-01-15 $65.80 $66.59 $64.79 $66.54 $20.29 52,038
2016-01-14 $67.07 $68.37 $66.10 $67.63 $20.62 86,151
2016-01-13 $69.29 $69.61 $66.60 $66.73 $20.34 34,221
2016-01-12 $69.67 $70.15 $67.94 $69.04 $21.05 60,933
2016-01-11 $69.23 $69.72 $68.69 $69.08 $21.06 52,188
2016-01-08 $70.80 $71.24 $69.40 $69.41 $21.16 49,155
2016-01-07 $71.53 $72.02 $70.75 $70.82 $21.59 117,906
2016-01-06 $73.08 $73.68 $72.53 $72.82 $22.20 72,333
2016-01-05 $74.41 $74.41 $73.77 $74.04 $22.57 44,700
2016-01-04 $74.17 $74.32 $73.27 $74.31 $22.66 32,763
2015-12-31 $75.90 $76.36 $75.73 $75.80 $23.11 148,278
2015-12-30 $77.24 $77.36 $76.45 $76.46 $23.31 151,959
2015-12-29 $77.02 $77.42 $76.49 $77.36 $23.59 191,403
2015-12-28 $77.02 $77.02 $76.04 $76.66 $23.37 45,876
2015-12-24 $77.64 $77.89 $77.20 $77.75 $23.71 17,007
2015-12-23 $76.44 $77.46 $76.44 $77.35 $23.58 63,588
2015-12-22 $74.88 $76.09 $74.74 $75.99 $23.17 60,144
2015-12-21 $74.78 $75.03 $74.53 $75.03 $22.87 45,609
2015-12-18 $75.83 $75.83 $74.78 $74.86 $22.72 49,530
2015-12-17 $77.28 $77.28 $75.99 $75.99 $23.07 91,080
2015-12-16 $76.42 $76.94 $76.01 $76.92 $23.35 40,776
2015-12-15 $75.50 $76.34 $75.50 $76.13 $23.11 76,776
2015-12-14 $75.74 $75.80 $74.75 $75.20 $22.83 59,076
2015-12-11 $76.63 $76.65 $75.55 $75.79 $23.01 57,558
2015-12-10 $77.20 $77.75 $77.05 $77.44 $23.51 38,292
2015-12-09 $77.76 $78.31 $76.95 $77.28 $23.46 42,954
2015-12-08 $77.76 $78.30 $77.76 $77.83 $23.63 22,275
2015-12-07 $79.80 $79.80 $78.19 $78.38 $23.79 33,699
2015-12-04 $79.61 $80.00 $79.09 $80.00 $24.28 40,746
2015-12-03 $80.69 $81.09 $79.23 $79.42 $24.11 23,265
2015-12-02 $81.46 $81.50 $80.62 $80.65 $24.48 12,258
2015-12-01 $81.28 $81.50 $80.93 $81.39 $24.71 42,696
2015-11-30 $81.48 $81.49 $80.89 $80.89 $24.56 37,905
2015-11-27 $80.96 $81.33 $80.79 $81.03 $24.60 34,434
2015-11-25 $80.40 $81.02 $80.28 $80.91 $24.56 21,909
2015-11-24 $79.26 $80.48 $79.23 $80.40 $24.41 71,151
2015-11-23 $79.03 $79.80 $78.96 $79.58 $24.16 33,054
2015-11-20 $79.05 $79.56 $79.00 $79.15 $24.03 40,818
2015-11-19 $78.94 $78.96 $78.48 $78.68 $23.88 30,564
2015-11-18 $78.22 $79.08 $78.11 $78.99 $23.98 30,405
2015-11-17 $78.01 $79.00 $77.89 $77.89 $23.64 19,503
2015-11-16 $77.36 $78.22 $77.10 $78.22 $23.74 32,649
2015-11-13 $77.53 $78.15 $77.17 $77.40 $23.49 79,755
2015-11-12 $78.90 $78.90 $77.80 $77.93 $23.66 43,374
2015-11-11 $80.28 $80.30 $79.44 $79.62 $24.17 352,080
2015-11-10 $79.77 $80.18 $79.77 $80.18 $24.34 27,225
2015-11-09 $81.30 $81.30 $79.97 $80.04 $24.30 52,806
2015-11-06 $80.53 $81.34 $80.32 $81.31 $24.68 26,880
2015-11-05 $80.18 $80.64 $79.91 $80.45 $24.42 22,002
2015-11-04 $80.50 $80.54 $80.01 $80.18 $24.34 23,151
2015-11-03 $79.74 $80.97 $79.74 $80.57 $24.46 34,527
2015-11-02 $78.54 $80.00 $78.54 $80.00 $24.28 24,717
2015-10-30 $78.71 $78.92 $78.26 $78.42 $23.81 32,073
2015-10-29 $79.23 $79.38 $78.53 $78.66 $23.88 19,932
2015-10-28 $77.20 $79.39 $77.20 $79.39 $24.10 28,398
2015-10-27 $77.75 $77.75 $76.66 $77.07 $23.40 41,910
2015-10-26 $78.91 $78.91 $78.09 $78.12 $23.71 43,023
2015-10-23 $78.77 $79.04 $78.23 $78.96 $23.97 49,941
2015-10-22 $77.81 $78.50 $77.68 $78.05 $23.69 42,864
2015-10-21 $78.83 $78.83 $77.70 $77.70 $23.59 13,614
2015-10-20 $78.18 $78.94 $78.15 $78.62 $23.87 46,335
2015-10-19 $77.90 $78.44 $77.90 $78.23 $23.75 17,748
2015-10-16 $78.63 $78.63 $77.61 $78.19 $23.74 71,217
2015-10-15 $77.09 $78.44 $76.90 $78.44 $23.81 23,808
2015-10-14 $77.91 $77.91 $76.84 $76.89 $23.34 20,643
2015-10-13 $78.32 $79.15 $77.94 $77.94 $23.66 14,340
2015-10-12 $78.92 $78.99 $78.47 $78.63 $23.87 26,676
2015-10-09 $78.97 $79.14 $78.70 $78.92 $23.96 25,308
2015-10-08 $77.62 $78.92 $77.62 $78.80 $23.92 13,656
2015-10-07 $77.19 $77.81 $76.76 $77.55 $23.54 401,730
2015-10-06 $76.80 $77.08 $76.15 $76.51 $23.23 51,384
2015-10-05 $74.85 $76.57 $74.85 $76.57 $23.24 60,366
2015-10-02 $72.80 $74.19 $72.13 $74.19 $22.52 78,165
2015-10-01 $73.66 $73.80 $72.49 $73.21 $22.22 39,921
2015-09-30 $73.43 $73.53 $72.86 $73.50 $22.31 151,965
2015-09-29 $73.03 $73.14 $72.55 $72.55 $22.02 98,559
2015-09-28 $74.28 $74.28 $72.77 $72.91 $22.13 51,951
2015-09-25 $75.72 $75.72 $74.60 $74.60 $22.65 9,495
2015-09-24 $74.64 $75.15 $74.21 $75.08 $22.79 37,164
2015-09-23 $75.49 $75.55 $74.85 $74.93 $22.75 30,315
2015-09-22 $75.76 $75.98 $75.08 $75.34 $22.87 75,132
2015-09-21 $77.12 $77.42 $76.39 $76.39 $23.19 45,987
2015-09-18 $77.04 $77.22 $76.48 $76.69 $23.21 29,784
2015-09-17 $78.18 $78.96 $77.96 $78.14 $23.65 52,890
2015-09-16 $77.40 $77.99 $77.35 $77.99 $23.60 22,245
2015-09-15 $76.55 $77.39 $76.55 $77.24 $23.38 42,624
2015-09-14 $76.86 $76.86 $76.21 $76.34 $23.10 46,491
2015-09-11 $76.36 $76.73 $75.96 $76.73 $23.22 22,878
2015-09-10 $76.36 $77.07 $76.36 $76.62 $23.19 58,362
2015-09-09 $77.81 $77.81 $76.49 $76.49 $23.15 35,979
2015-09-08 $76.82 $77.39 $76.70 $77.24 $23.38 68,553
2015-09-04 $76.06 $76.10 $75.72 $75.91 $22.97 16,458
2015-09-03 $76.45 $77.34 $76.44 $76.66 $23.20 46,875
2015-09-02 $76.05 $76.43 $75.34 $76.40 $23.12 64,491
2015-09-01 $76.03 $76.81 $75.25 $75.30 $22.79 36,363
2015-08-31 $77.04 $77.76 $76.85 $77.60 $23.48 30,831
2015-08-28 $76.40 $77.29 $76.40 $77.14 $23.34 35,487
2015-08-27 $75.46 $76.84 $75.06 $76.45 $23.14 215,127
2015-08-26 $74.02 $75.20 $73.57 $75.01 $22.70 59,475
2015-08-25 $75.75 $76.86 $73.28 $73.29 $22.18 234,204
2015-08-24 $76.26 $76.76 $69.69 $74.07 $22.42 175,770
2015-08-21 $77.33 $77.77 $76.70 $77.03 $23.31 95,433
2015-08-20 $79.45 $79.45 $77.94 $77.94 $23.59 39,612
2015-08-19 $80.24 $80.25 $79.18 $80.00 $24.21 35,136
2015-08-18 $80.93 $80.93 $80.41 $80.67 $24.41 26,274
2015-08-17 $80.32 $81.14 $80.07 $80.92 $24.49 41,388
2015-08-14 $79.92 $80.66 $79.88 $80.66 $24.41 22,893
2015-08-13 $80.28 $80.52 $79.95 $79.97 $24.20 23,682
2015-08-12 $79.97 $80.42 $79.27 $80.42 $24.34 17,472