ProShares Ultra MSCI EAFE (EFO) Exchange: NYSE ARCA

Data as of May 17, 2024

$48.35 ($0.20) 0.43%

ProShares Ultra MSCI EAFE - Daily Information
Click for more stock information on ProShares Ultra MSCI EAFE.
Daily Information Data
Date May 17, 2024
Open $48.37
Previous Close $48.35
High $48.38
Low $48.28
Adjusted Open $48.37
Previous Adjusted Close $48.35
Adjusted High $48.38
Adjusted Low $48.28
Historical Stock Data for ProShares Ultra MSCI EAFE (EFO)
Date Open High Low Close Adj.Close Volume
2024-05-17 $48.37 $48.38 $48.28 $48.35 $48.35 5,434
2024-05-16 $48.72 $48.72 $48.02 $48.14 $48.14 3,649
2024-05-15 $48.66 $48.66 $48.66 $48.66 $48.66 372
2024-05-14 $47.55 $47.67 $47.55 $47.67 $47.67 4,562
2024-05-13 $47.26 $47.26 $46.83 $46.95 $46.95 13,583
2024-05-10 $47.15 $47.15 $46.98 $46.98 $46.98 484
2024-05-09 $46.31 $46.76 $46.31 $46.76 $46.76 501
2024-05-08 $46.10 $46.10 $46.10 $46.10 $46.10 266
2024-05-07 $46.31 $46.38 $46.08 $46.25 $46.25 1,148
2024-05-06 $45.96 $46.09 $45.84 $46.01 $46.01 30,955
2024-05-03 $45.35 $45.38 $45.35 $45.37 $45.37 433
2024-05-02 $44.10 $44.43 $43.92 $44.43 $44.43 578
2024-05-01 $43.40 $43.49 $42.44 $43.42 $43.42 2,846
2024-04-30 $44.39 $44.71 $43.40 $43.40 $43.40 9,424
2024-04-29 $44.51 $44.72 $44.51 $44.72 $44.72 900
2024-04-26 $44.22 $44.37 $44.22 $44.37 $44.37 357
2024-04-25 $43.07 $43.69 $43.07 $43.69 $43.69 468
2024-04-24 $44.10 $44.17 $44.10 $44.17 $44.17 1,043
2024-04-23 $44.31 $44.35 $44.18 $44.35 $44.35 9,410
2024-04-22 $42.92 $43.50 $42.92 $43.40 $43.40 8,487
2024-04-19 $42.41 $42.46 $42.24 $42.28 $42.28 5,791
2024-04-18 $42.85 $42.86 $42.36 $42.39 $42.39 7,605
2024-04-17 $42.74 $42.83 $42.55 $42.68 $42.68 2,183
2024-04-16 $42.64 $42.81 $42.55 $42.64 $42.64 4,399
2024-04-15 $44.07 $44.21 $43.30 $43.37 $43.37 8,042
2024-04-12 $44.09 $44.09 $43.76 $43.76 $43.76 508
2024-04-11 $45.56 $45.56 $45.23 $45.23 $45.23 484
2024-04-10 $44.88 $44.88 $44.88 $44.88 $44.88 321
2024-04-09 $46.42 $46.81 $46.23 $46.23 $46.23 486
2024-04-08 $46.59 $46.59 $46.11 $46.13 $46.13 1,265
2024-04-05 $45.73 $45.82 $45.66 $45.82 $45.82 1,375
2024-04-04 $46.86 $46.88 $45.60 $45.60 $45.60 636
2024-04-03 $46.34 $46.34 $46.34 $46.34 $46.34 184
2024-04-02 $45.53 $45.91 $45.52 $45.86 $45.86 10,690
2024-04-01 $46.61 $47.40 $46.39 $46.51 $46.51 23,723
2024-03-28 $47.03 $47.16 $46.88 $47.03 $47.03 3,359
2024-03-27 $47.03 $47.16 $47.03 $47.16 $47.16 338
2024-03-26 $46.72 $46.72 $46.65 $46.67 $46.67 1,490
2024-03-25 $46.57 $46.71 $46.57 $46.57 $46.57 5,454
2024-03-22 $46.79 $46.79 $46.79 $46.79 $46.79 32
2024-03-21 $47.15 $47.15 $46.98 $46.98 $46.98 694
2024-03-20 $45.99 $47.16 $45.99 $46.98 $46.98 10,754
2024-03-19 $45.95 $46.25 $45.95 $46.25 $46.09 183
2024-03-18 $46.15 $46.15 $46.05 $46.05 $45.89 1,894
2024-03-15 $46.22 $46.22 $46.10 $46.10 $45.94 5,290
2024-03-14 $46.73 $46.74 $46.04 $46.04 $45.88 1,478
2024-03-13 $46.66 $46.70 $46.61 $46.61 $46.45 5,204
2024-03-12 $46.64 $46.83 $46.64 $46.78 $46.63 1,559
2024-03-11 $45.96 $46.04 $45.91 $46.04 $45.89 1,225
2024-03-08 $46.63 $46.63 $46.63 $46.63 $46.63 2,125
2024-03-07 $46.88 $46.93 $46.88 $46.93 $46.93 1,468
2024-03-06 $45.98 $45.98 $45.98 $45.98 $45.98 630
2024-03-05 $44.96 $44.96 $44.74 $44.94 $44.94 8,433
2024-03-04 $44.93 $45.13 $44.93 $45.03 $45.03 3,912
2024-03-01 $44.75 $45.38 $44.44 $45.38 $45.38 11,688
2024-02-29 $44.22 $44.35 $44.22 $44.35 $44.35 992
2024-02-28 $44.03 $44.18 $43.94 $44.05 $44.05 1,725
2024-02-27 $44.52 $44.69 $44.52 $44.69 $44.69 256
2024-02-26 $44.42 $44.64 $44.42 $44.53 $44.53 11,622
2024-02-23 $44.60 $44.60 $44.60 $44.60 $44.60 144
2024-02-22 $44.40 $44.50 $44.40 $44.50 $44.50 215
2024-02-21 $43.36 $43.45 $43.25 $43.41 $43.41 2,728
2024-02-20 $43.52 $43.56 $43.38 $43.46 $43.46 1,729
2024-02-16 $43.09 $43.25 $43.08 $43.08 $43.08 2,956
2024-02-15 $42.27 $42.99 $42.27 $42.99 $42.99 1,763
2024-02-14 $41.77 $42.07 $41.77 $42.07 $42.07 825
2024-02-13 $41.08 $41.08 $40.93 $40.94 $40.94 15,212
2024-02-12 $42.37 $42.48 $42.37 $42.48 $42.48 2,467
2024-02-09 $42.37 $42.37 $42.37 $42.37 $42.37 306
2024-02-08 $42.01 $42.05 $42.01 $42.05 $42.05 599
2024-02-07 $42.34 $42.37 $42.20 $42.24 $42.24 3,342
2024-02-06 $41.90 $42.30 $41.90 $42.30 $42.30 1,119
2024-02-05 $41.48 $41.85 $41.48 $41.85 $41.85 1,707
2024-02-02 $42.21 $42.30 $42.20 $42.24 $42.24 4,672
2024-02-01 $42.14 $42.93 $42.11 $42.93 $42.93 19,764
2024-01-31 $43.16 $43.20 $42.12 $42.12 $42.12 20,318
2024-01-30 $42.60 $42.60 $42.60 $42.60 $42.60 98
2024-01-29 $42.23 $42.70 $42.23 $42.70 $42.70 742
2024-01-26 $42.20 $42.24 $42.20 $42.24 $42.24 720
2024-01-25 $41.82 $41.84 $41.50 $41.84 $41.84 992
2024-01-24 $42.07 $42.07 $41.66 $41.69 $41.69 882
2024-01-23 $40.93 $41.11 $40.83 $41.06 $41.06 1,088
2024-01-22 $41.29 $41.29 $41.29 $41.29 $41.29 383
2024-01-19 $40.84 $41.04 $40.50 $41.04 $41.04 3,040
2024-01-18 $40.70 $40.83 $40.58 $40.83 $40.83 2,852
2024-01-17 $39.84 $40.25 $39.74 $40.20 $40.20 3,199
2024-01-16 $41.64 $41.64 $40.94 $40.98 $40.98 2,165
2024-01-12 $42.66 $42.66 $42.37 $42.41 $42.41 2,271
2024-01-11 $41.43 $42.06 $41.43 $42.06 $42.06 987
2024-01-10 $42.04 $42.11 $42.04 $42.11 $42.11 429
2024-01-09 $41.61 $41.62 $41.61 $41.62 $41.62 336
2024-01-08 $41.82 $42.37 $41.75 $42.37 $42.37 4,630
2024-01-05 $41.59 $41.59 $41.50 $41.50 $41.50 472
2024-01-04 $41.65 $41.65 $41.45 $41.45 $41.45 1,052
2024-01-03 $41.09 $41.54 $40.96 $41.31 $41.31 6,132
2024-01-02 $42.06 $42.32 $41.82 $42.02 $42.02 21,544
2023-12-29 $42.82 $43.10 $42.74 $42.77 $42.77 18,037
2023-12-28 $43.26 $43.26 $42.85 $42.85 $42.85 2,180
2023-12-27 $42.92 $43.07 $42.85 $43.07 $43.07 2,383
2023-12-26 $42.62 $42.76 $42.51 $42.75 $42.75 1,194
2023-12-22 $42.40 $42.40 $42.28 $42.28 $42.28 1,244
2023-12-21 $41.92 $42.14 $41.91 $42.14 $42.14 2,549
2023-12-20 $41.00 $41.00 $41.00 $41.00 $41.00 638
2023-12-19 $42.02 $42.08 $41.94 $42.08 $41.82 1,278
2023-12-18 $41.16 $41.30 $41.16 $41.30 $41.04 706
2023-12-15 $41.41 $41.68 $41.16 $41.16 $41.16 1,059
2023-12-14 $42.00 $42.04 $41.85 $42.04 $42.04 10,586
2023-12-13 $40.46 $41.38 $40.45 $41.34 $41.34 11,766
2023-12-12 $39.91 $40.28 $39.91 $40.20 $40.20 1,160
2023-12-11 $39.93 $40.01 $39.90 $39.92 $39.92 6,390
2023-12-08 $39.90 $40.00 $39.86 $39.99 $39.99 13,574
2023-12-07 $39.75 $39.75 $39.73 $39.73 $39.73 1,192
2023-12-06 $39.68 $39.75 $39.54 $39.54 $39.54 5,708
2023-12-05 $39.33 $39.46 $39.08 $39.08 $39.08 1,750
2023-12-04 $39.42 $39.53 $39.20 $39.22 $39.22 11,134
2023-12-01 $39.36 $39.99 $39.21 $39.99 $39.99 2,896
2023-11-30 $39.14 $39.50 $39.02 $39.50 $39.50 10,834
2023-11-29 $39.37 $39.37 $39.30 $39.30 $39.30 457
2023-11-28 $39.11 $39.11 $39.11 $39.11 $39.11 59
2023-11-27 $39.18 $39.18 $39.15 $39.15 $39.15 446
2023-11-24 $39.29 $39.38 $39.18 $39.37 $39.37 1,662
2023-11-22 $38.55 $38.77 $38.55 $38.77 $38.77 211
2023-11-21 $38.99 $38.99 $38.59 $38.67 $38.67 1,171
2023-11-20 $38.93 $38.93 $38.93 $38.93 $38.93 2,014
2023-11-17 $38.66 $38.66 $38.66 $38.66 $38.66 2,045
2023-11-16 $37.48 $37.66 $37.48 $37.66 $37.66 2,083
2023-11-15 $37.96 $37.96 $37.77 $37.77 $37.77 4,139
2023-11-14 $37.06 $37.84 $37.06 $37.84 $37.84 1,647
2023-11-13 $35.85 $36.13 $35.85 $36.11 $36.11 6,586
2023-11-10 $35.20 $35.87 $35.20 $35.85 $35.85 1,131
2023-11-09 $35.53 $35.53 $35.53 $35.53 $35.53 191
2023-11-08 $35.62 $35.62 $35.62 $35.62 $35.62 248
2023-11-07 $35.59 $35.65 $35.59 $35.65 $35.65 1,388
2023-11-06 $36.03 $36.13 $36.03 $36.13 $36.13 692
2023-11-03 $36.47 $36.47 $36.47 $36.47 $36.47 473
2023-11-02 $35.38 $35.76 $35.38 $35.76 $35.76 725
2023-11-01 $34.10 $34.39 $33.94 $34.39 $34.39 844
2023-10-31 $33.72 $33.78 $33.72 $33.77 $33.77 4,429
2023-10-30 $33.25 $33.50 $33.25 $33.50 $33.50 2,087
2023-10-27 $32.56 $32.58 $32.56 $32.58 $32.58 270
2023-10-26 $32.93 $32.93 $32.93 $32.93 $32.93 365
2023-10-25 $33.71 $33.71 $33.37 $33.41 $33.41 2,027
2023-10-24 $33.86 $33.92 $33.86 $33.92 $33.92 1,108
2023-10-23 $33.65 $33.65 $33.52 $33.52 $33.52 1,257
2023-10-20 $33.48 $33.48 $33.48 $33.48 $33.48 367
2023-10-19 $34.40 $34.40 $34.08 $34.08 $34.08 952
2023-10-18 $35.40 $35.40 $34.76 $34.76 $34.76 772
2023-10-17 $35.85 $35.98 $35.85 $35.98 $35.98 290
2023-10-16 $36.01 $36.01 $36.01 $36.01 $36.01 79
2023-10-13 $35.47 $35.47 $35.46 $35.46 $35.46 283
2023-10-12 $36.13 $36.13 $36.13 $36.13 $36.13 269
2023-10-11 $36.65 $36.78 $36.65 $36.78 $36.78 301
2023-10-10 $36.79 $36.79 $36.49 $36.49 $36.49 580
2023-10-09 $35.03 $35.50 $35.03 $35.50 $35.50 754
2023-10-06 $34.90 $35.62 $34.90 $35.62 $35.62 548
2023-10-05 $34.80 $34.80 $34.80 $34.80 $34.80 736
2023-10-04 $34.16 $34.28 $34.16 $34.28 $34.28 514
2023-10-03 $34.55 $34.55 $34.03 $34.17 $34.17 713
2023-10-02 $35.48 $35.62 $34.86 $35.03 $35.03 5,220
2023-09-29 $36.88 $36.88 $35.95 $36.08 $36.08 1,424
2023-09-28 $35.99 $36.50 $35.99 $36.29 $36.29 1,355
2023-09-27 $35.74 $35.74 $35.74 $35.74 $35.74 119
2023-09-26 $35.91 $35.91 $35.91 $35.91 $35.91 646
2023-09-25 $36.43 $36.87 $36.43 $36.87 $36.87 1,296
2023-09-22 $37.28 $37.28 $37.28 $37.28 $37.28 584
2023-09-21 $37.23 $37.23 $37.23 $37.23 $37.23 459
2023-09-20 $38.52 $38.52 $38.52 $38.52 $38.52 91
2023-09-19 $38.82 $38.95 $38.82 $38.95 $38.72 377
2023-09-18 $38.82 $38.82 $38.82 $38.82 $38.59 218
2023-09-15 $39.39 $39.39 $39.17 $39.17 $38.94 1,275
2023-09-14 $39.23 $39.31 $39.19 $39.31 $39.08 4,723
2023-09-13 $38.36 $38.36 $38.36 $38.36 $38.14 95
2023-09-12 $38.71 $38.71 $38.59 $38.66 $38.43 1,701
2023-09-11 $38.86 $38.89 $38.84 $38.86 $38.63 4,964
2023-09-08 $38.16 $38.17 $38.02 $38.06 $37.84 8,457
2023-09-07 $38.27 $38.27 $38.25 $38.25 $38.03 5,197
2023-09-06 $38.31 $38.46 $38.13 $38.46 $38.23 5,328
2023-09-05 $38.83 $39.01 $38.74 $38.74 $38.51 7,898
2023-09-01 $39.92 $39.92 $39.28 $39.42 $39.42 4,935
2023-08-31 $39.34 $39.52 $39.21 $39.21 $39.21 18,537
2023-08-30 $40.07 $40.27 $39.87 $39.88 $39.88 1,305
2023-08-29 $39.89 $39.89 $39.89 $39.89 $39.89 355
2023-08-28 $38.92 $38.92 $38.92 $38.92 $38.92 305
2023-08-25 $38.12 $38.12 $38.12 $38.12 $38.12 345
2023-08-24 $37.66 $37.66 $37.66 $37.66 $37.66 550
2023-08-23 $38.67 $38.67 $38.67 $38.67 $38.67 1,300
2023-08-22 $37.87 $38.28 $37.85 $38.28 $38.28 23,538
2023-08-21 $37.75 $38.01 $37.62 $38.00 $38.00 5,517
2023-08-18 $37.59 $37.70 $37.59 $37.70 $37.70 1,797
2023-08-17 $37.79 $37.79 $37.79 $37.79 $37.79 409
2023-08-16 $38.84 $38.87 $38.36 $38.36 $38.36 3,320
2023-08-15 $38.93 $38.93 $38.93 $38.93 $38.93 333
2023-08-14 $40.03 $40.03 $39.82 $39.95 $39.95 1,474
2023-08-11 $40.18 $40.25 $40.18 $40.25 $40.25 869
2023-08-10 $40.87 $40.87 $40.87 $40.87 $40.87 593
2023-08-09 $40.56 $40.56 $40.56 $40.56 $40.56 381
2023-08-08 $40.13 $40.60 $40.13 $40.60 $40.60 455
2023-08-07 $40.71 $41.10 $40.71 $41.10 $41.10 924
2023-08-04 $40.90 $41.06 $40.35 $40.41 $40.41 1,390
2023-08-03 $39.62 $40.31 $39.62 $40.23 $40.23 5,207
2023-08-02 $41.24 $41.24 $40.46 $40.46 $40.46 17,215
2023-08-01 $41.90 $42.10 $41.90 $42.09 $42.09 1,999
2023-07-31 $43.29 $43.29 $43.04 $43.06 $43.06 5,280
2023-07-28 $43.19 $43.19 $43.19 $43.19 $43.19 492
2023-07-27 $42.56 $42.56 $42.56 $42.56 $42.56 112
2023-07-26 $42.60 $42.74 $42.60 $42.74 $42.74 350
2023-07-25 $42.70 $42.70 $42.63 $42.63 $42.63 273
2023-07-24 $42.55 $42.58 $42.42 $42.42 $42.42 1,731
2023-07-21 $42.61 $42.68 $42.54 $42.68 $42.68 1,111
2023-07-20 $42.49 $42.55 $42.49 $42.55 $42.55 1,121
2023-07-19 $43.12 $43.15 $43.02 $43.02 $43.02 3,706
2023-07-18 $42.90 $43.34 $42.90 $43.34 $43.34 19,781
2023-07-17 $42.28 $42.49 $42.28 $42.49 $42.49 1,319
2023-07-14 $42.80 $42.80 $42.59 $42.59 $42.59 168
2023-07-13 $43.01 $43.14 $43.01 $43.14 $43.14 414
2023-07-12 $41.35 $41.78 $41.35 $41.78 $41.78 651
2023-07-11 $39.85 $40.24 $39.85 $40.24 $40.24 272
2023-07-10 $39.46 $39.58 $39.46 $39.58 $39.58 768
2023-07-07 $39.06 $39.41 $39.06 $39.41 $39.41 494
2023-07-06 $39.19 $39.19 $38.47 $38.47 $38.47 20,217
2023-07-05 $40.49 $40.49 $40.15 $40.16 $40.16 1,339
2023-07-03 $40.92 $41.23 $40.81 $41.18 $41.18 3,762
2023-06-30 $41.29 $41.50 $41.06 $41.50 $41.50 13,288
2023-06-29 $40.18 $40.35 $40.16 $40.30 $40.30 1,019
2023-06-28 $40.40 $40.40 $40.40 $40.40 $40.40 354
2023-06-27 $39.91 $40.35 $39.90 $40.35 $40.35 8,663
2023-06-26 $39.86 $39.86 $39.70 $39.79 $39.79 722
2023-06-23 $39.68 $39.68 $39.53 $39.61 $39.61 3,212
2023-06-22 $40.98 $40.98 $40.80 $40.89 $40.89 1,345
2023-06-21 $41.21 $41.46 $41.21 $41.46 $41.46 3,113
2023-06-20 $42.00 $42.00 $41.34 $41.62 $41.36 10,182
2023-06-16 $43.10 $43.10 $42.64 $42.64 $42.64 1,380
2023-06-15 $42.30 $42.95 $42.30 $42.77 $42.77 2,152
2023-06-14 $42.31 $42.31 $41.97 $41.97 $41.97 633
2023-06-13 $41.77 $41.85 $41.62 $41.69 $41.69 15,448
2023-06-12 $40.65 $40.89 $40.65 $40.87 $40.87 3,414
2023-06-09 $40.62 $40.73 $40.53 $40.56 $40.56 4,858
2023-06-08 $40.35 $40.75 $40.35 $40.75 $40.75 1,241
2023-06-07 $39.93 $39.93 $39.91 $39.91 $39.91 487
2023-06-06 $40.37 $40.70 $40.37 $40.66 $40.66 1,909
2023-06-05 $40.37 $40.37 $40.00 $40.00 $40.00 2,700
2023-06-02 $40.27 $40.48 $40.27 $40.48 $40.48 1,554
2023-06-01 $38.64 $39.44 $38.58 $39.37 $39.37 14,241
2023-05-31 $38.19 $38.46 $37.75 $38.46 $38.46 49,424
2023-05-30 $39.58 $39.62 $38.76 $38.76 $38.76 8,640
2023-05-26 $39.82 $39.92 $39.82 $39.92 $39.92 283
2023-05-25 $39.39 $39.39 $39.32 $39.32 $39.32 414
2023-05-24 $40.00 $40.00 $39.30 $39.39 $39.39 2,158
2023-05-23 $40.86 $40.93 $40.59 $40.59 $40.59 1,738
2023-05-22 $41.75 $41.80 $41.57 $41.80 $41.80 4,415
2023-05-19 $41.79 $41.80 $41.68 $41.80 $41.80 1,531
2023-05-18 $41.20 $41.33 $41.15 $41.33 $41.33 6,879
2023-05-17 $41.14 $41.48 $41.14 $41.48 $41.48 1,012
2023-05-16 $41.29 $41.37 $41.09 $41.09 $41.09 4,060
2023-05-15 $41.33 $41.89 $41.30 $41.89 $41.89 2,913
2023-05-12 $41.33 $41.33 $41.14 $41.18 $41.18 869
2023-05-11 $41.20 $41.51 $41.20 $41.51 $41.51 4,381
2023-05-10 $41.71 $41.76 $41.71 $41.76 $41.76 415
2023-05-09 $41.32 $41.90 $41.32 $41.90 $41.90 3,411
2023-05-08 $42.21 $42.26 $42.19 $42.19 $42.19 1,192
2023-05-05 $41.94 $42.26 $41.94 $42.26 $42.26 901
2023-05-04 $41.12 $41.12 $41.12 $41.12 $41.12 127
2023-05-03 $41.31 $41.67 $41.27 $41.27 $41.27 3,055
2023-05-02 $40.62 $41.03 $40.62 $41.03 $41.03 838
2023-05-01 $41.86 $42.27 $41.83 $41.90 $41.90 19,086
2023-04-28 $42.00 $42.00 $41.76 $41.84 $41.84 11,175
2023-04-27 $41.38 $42.24 $41.38 $42.08 $42.08 7,269
2023-04-26 $41.11 $41.13 $40.86 $41.01 $41.01 699
2023-04-25 $41.77 $41.77 $41.10 $41.10 $41.10 4,010
2023-04-24 $41.90 $42.30 $41.90 $42.16 $42.16 8,843
2023-04-21 $41.58 $42.04 $41.58 $42.04 $42.04 5,272
2023-04-20 $41.84 $41.84 $41.39 $41.68 $41.68 29,210
2023-04-19 $41.65 $41.71 $41.57 $41.66 $41.66 3,367
2023-04-18 $41.96 $42.13 $41.85 $42.04 $42.04 14,718
2023-04-17 $41.40 $41.47 $41.11 $41.47 $41.47 6,100
2023-04-14 $42.10 $42.10 $41.50 $41.64 $41.64 2,204
2023-04-13 $41.64 $42.05 $41.64 $41.98 $41.98 2,381
2023-04-12 $40.96 $41.25 $40.91 $40.91 $40.91 3,284
2023-04-11 $40.61 $40.65 $40.34 $40.43 $40.43 2,246
2023-04-10 $39.83 $40.17 $39.61 $40.17 $40.17 9,130
2023-04-06 $40.35 $40.35 $40.16 $40.16 $40.16 15,111
2023-04-05 $40.09 $40.09 $39.69 $39.90 $39.90 2,052
2023-04-04 $40.43 $40.73 $40.30 $40.44 $40.44 14,543
2023-04-03 $40.18 $40.50 $40.03 $40.46 $40.46 23,969
2023-03-31 $39.91 $40.03 $39.74 $39.75 $39.75 15,901
2023-03-30 $39.48 $39.48 $39.44 $39.45 $39.45 873
2023-03-29 $38.37 $38.62 $38.37 $38.62 $38.62 1,748
2023-03-28 $37.60 $37.70 $37.60 $37.70 $37.70 1,160
2023-03-27 $37.53 $37.70 $37.53 $37.57 $37.57 1,692
2023-03-24 $36.60 $36.88 $36.60 $36.88 $36.88 707
2023-03-23 $37.99 $38.16 $37.26 $37.26 $37.26 2,319
2023-03-22 $37.65 $37.75 $37.26 $37.26 $37.26 1,756
2023-03-21 $37.52 $37.67 $37.20 $37.58 $37.49 10,380
2023-03-20 $36.17 $36.70 $36.17 $36.54 $36.45 12,087
2023-03-17 $35.40 $35.53 $35.40 $35.53 $35.45 5,986
2023-03-16 $34.78 $36.21 $34.78 $36.21 $36.13 28,603
2023-03-15 $34.92 $35.18 $34.79 $35.02 $34.94 16,346
2023-03-14 $37.41 $37.43 $37.10 $37.43 $37.34 6,401
2023-03-13 $36.63 $37.07 $36.46 $36.46 $36.38 4,870
2023-03-10 $38.04 $38.04 $36.99 $37.09 $37.00 14,568
2023-03-09 $38.74 $38.74 $37.84 $37.89 $37.89 2,771
2023-03-08 $38.39 $38.48 $38.28 $38.46 $38.46 2,459
2023-03-07 $39.24 $39.24 $38.11 $38.11 $38.11 4,211
2023-03-06 $39.46 $39.75 $39.40 $39.47 $39.47 7,740
2023-03-03 $39.14 $39.55 $38.84 $39.55 $39.55 1,612
2023-03-02 $37.60 $38.51 $37.60 $38.42 $38.42 5,583
2023-03-01 $38.35 $38.70 $38.24 $38.35 $38.35 18,182
2023-02-28 $38.33 $38.48 $37.91 $38.09 $38.09 25,235
2023-02-27 $38.32 $38.72 $38.32 $38.52 $38.52 18,062
2023-02-24 $37.49 $37.76 $37.49 $37.75 $37.75 2,154
2023-02-23 $39.00 $39.15 $39.00 $39.15 $39.15 12,418
2023-02-22 $38.60 $38.70 $38.59 $38.59 $38.59 8,204
2023-02-21 $39.45 $39.45 $38.93 $38.94 $38.94 8,012
2023-02-17 $39.25 $39.86 $39.14 $39.86 $39.86 4,941
2023-02-16 $40.14 $40.14 $39.80 $39.80 $39.80 6,514
2023-02-15 $39.76 $40.11 $39.76 $40.11 $40.11 1,579
2023-02-14 $40.11 $40.75 $40.11 $40.57 $40.57 4,058
2023-02-13 $39.80 $40.35 $39.80 $40.35 $40.35 438
2023-02-10 $39.48 $39.66 $39.45 $39.64 $39.64 1,603
2023-02-09 $41.22 $41.22 $40.04 $40.04 $40.04 29,177
2023-02-08 $39.96 $39.97 $39.77 $39.77 $39.77 2,966
2023-02-07 $39.55 $40.29 $39.55 $40.29 $40.29 1,875
2023-02-06 $40.06 $40.06 $39.37 $39.61 $39.61 20,285
2023-02-03 $40.55 $40.63 $40.46 $40.48 $40.48 1,670
2023-02-02 $41.65 $41.81 $41.14 $41.36 $41.36 37,627
2023-02-01 $40.64 $41.78 $40.36 $41.55 $41.55 16,691
2023-01-31 $40.06 $40.81 $40.06 $40.81 $40.81 12,671
2023-01-30 $40.70 $40.70 $40.13 $40.17 $40.17 9,859
2023-01-27 $40.69 $41.00 $40.69 $40.81 $40.81 2,957
2023-01-26 $40.50 $41.30 $40.50 $41.30 $41.30 11,940
2023-01-25 $40.25 $40.93 $40.17 $40.93 $40.93 1,405
2023-01-24 $40.14 $40.57 $40.14 $40.57 $40.57 1,443
2023-01-23 $39.95 $40.59 $39.93 $40.29 $40.29 13,820
2023-01-20 $39.58 $40.33 $39.58 $40.33 $40.33 14,142
2023-01-19 $39.36 $39.57 $39.25 $39.57 $39.57 6,233
2023-01-18 $40.79 $40.83 $39.67 $39.69 $39.69 2,269
2023-01-17 $40.00 $40.15 $39.81 $39.81 $39.81 15,364
2023-01-13 $39.28 $39.74 $39.28 $39.74 $39.74 23,207
2023-01-12 $38.92 $39.37 $38.60 $39.36 $39.36 3,337
2023-01-11 $38.05 $38.23 $37.92 $38.23 $38.23 1,787
2023-01-10 $37.18 $37.73 $37.18 $37.68 $37.68 3,622
2023-01-09 $37.56 $38.09 $37.47 $37.47 $37.47 2,143
2023-01-06 $36.82 $37.13 $36.82 $37.13 $37.13 1,620
2023-01-05 $35.59 $35.59 $35.33 $35.40 $35.40 6,328
2023-01-04 $35.86 $36.38 $35.86 $36.12 $36.12 6,000
2023-01-03 $35.48 $35.55 $34.99 $35.18 $35.18 17,202
2022-12-30 $35.00 $35.05 $34.55 $34.71 $34.71 4,680
2022-12-29 $35.49 $35.49 $35.38 $35.42 $35.42 12,146
2022-12-28 $34.54 $34.62 $34.35 $34.40 $34.40 1,245
2022-12-27 $33.90 $35.08 $33.43 $34.95 $34.95 12,375
2022-12-23 $34.82 $34.94 $34.70 $34.94 $34.94 5,531
2022-12-22 $34.64 $34.80 $34.11 $34.77 $34.77 12,550
2022-12-21 $35.40 $35.40 $35.32 $35.32 $35.32 663
2022-12-20 $34.93 $34.93 $34.47 $34.62 $34.62 5,289
2022-12-19 $34.19 $34.28 $34.12 $34.12 $34.12 10,535
2022-12-16 $34.34 $34.59 $34.34 $34.59 $34.59 852
2022-12-15 $36.36 $36.36 $35.17 $35.17 $35.17 438
2022-12-14 $37.53 $37.53 $37.15 $37.15 $37.15 1,215
2022-12-13 $38.08 $38.08 $37.12 $37.15 $37.15 2,315
2022-12-12 $35.90 $36.09 $35.77 $36.09 $36.09 3,799
2022-12-09 $35.93 $35.93 $35.93 $35.93 $35.93 87
2022-12-08 $35.82 $35.97 $35.76 $35.97 $35.97 8,327
2022-12-07 $35.61 $35.62 $35.50 $35.58 $35.58 1,195
2022-12-06 $35.91 $35.91 $35.34 $35.55 $35.55 1,424
2022-12-05 $36.44 $36.44 $35.66 $35.66 $35.66 13,523
2022-12-02 $36.51 $37.06 $36.51 $36.89 $36.89 704
2022-12-01 $36.81 $37.38 $36.68 $37.04 $37.04 21,976
2022-11-30 $35.47 $36.76 $35.47 $36.39 $36.39 94,291
2022-11-29 $35.02 $35.02 $35.02 $35.02 $35.02 203
2022-11-28 $34.84 $34.84 $34.84 $34.84 $34.84 1,426
2022-11-25 $35.77 $35.77 $35.77 $35.77 $35.77 30
2022-11-23 $35.38 $35.38 $35.38 $35.38 $35.38 258
2022-11-22 $34.67 $34.67 $34.67 $34.67 $34.67 1,328
2022-11-21 $33.54 $33.76 $33.54 $33.76 $33.76 1,237
2022-11-18 $34.23 $34.23 $34.23 $34.23 $34.23 1,242
2022-11-17 $33.48 $34.06 $33.48 $34.06 $34.06 461
2022-11-16 $34.26 $34.26 $34.26 $34.26 $34.26 748
2022-11-15 $34.78 $34.88 $34.32 $34.32 $34.32 1,044
2022-11-14 $34.18 $34.66 $33.70 $33.70 $33.70 23,560
2022-11-11 $34.65 $34.65 $34.65 $34.65 $34.65 1,661
2022-11-10 $32.90 $33.28 $32.90 $33.28 $33.28 2,414
2022-11-09 $30.66 $30.75 $30.09 $30.09 $30.09 4,593
2022-11-08 $30.90 $30.90 $30.90 $30.90 $30.90 96
2022-11-07 $30.10 $30.42 $30.10 $30.26 $30.26 1,829
2022-11-04 $29.48 $30.01 $29.48 $30.01 $30.01 216
2022-11-03 $27.76 $27.99 $27.76 $27.84 $27.84 576
2022-11-02 $28.46 $28.46 $28.31 $28.35 $28.35 1,599
2022-11-01 $29.67 $29.67 $29.04 $29.16 $29.16 7,151
2022-10-31 $28.78 $28.78 $28.45 $28.47 $28.47 22,657
2022-10-28 $29.09 $29.31 $29.09 $29.27 $29.27 1,262
2022-10-27 $28.71 $28.71 $28.71 $28.71 $28.71 95
2022-10-26 $29.65 $29.65 $29.27 $29.27 $29.27 265
2022-10-25 $28.72 $28.72 $28.72 $28.72 $28.72 33
2022-10-24 $27.50 $27.52 $27.50 $27.52 $27.52 922
2022-10-21 $26.70 $27.49 $26.57 $27.49 $27.49 1,324
2022-10-20 $26.89 $26.89 $26.64 $26.64 $26.64 1,890
2022-10-19 $26.67 $26.67 $26.67 $26.67 $26.67 186
2022-10-18 $27.35 $27.37 $27.31 $27.37 $27.37 800
2022-10-17 $26.90 $27.04 $26.90 $27.04 $27.04 323
2022-10-14 $26.02 $26.02 $25.77 $25.77 $25.77 1,071
2022-10-13 $26.49 $26.74 $26.49 $26.63 $26.63 7,533
2022-10-12 $25.67 $25.77 $25.62 $25.62 $25.62 3,064
2022-10-11 $25.97 $25.97 $25.75 $25.75 $25.75 3,221
2022-10-10 $26.26 $26.35 $26.01 $26.35 $26.35 815
2022-10-07 $27.36 $27.36 $26.62 $26.62 $26.62 440
2022-10-06 $27.59 $27.59 $27.54 $27.54 $27.54 258
2022-10-05 $28.48 $28.48 $28.48 $28.48 $28.48 114
2022-10-04 $29.12 $29.12 $29.12 $29.12 $29.12 130
2022-10-03 $26.94 $27.30 $26.85 $27.02 $27.02 27,633
2022-09-30 $26.16 $26.16 $25.87 $25.87 $25.87 732
2022-09-29 $25.90 $26.15 $25.39 $26.15 $26.15 2,974
2022-09-28 $26.88 $26.88 $26.86 $26.86 $26.86 246
2022-09-27 $26.33 $26.33 $25.60 $25.60 $25.60 621
2022-09-26 $26.20 $26.52 $25.88 $26.01 $26.01 2,370
2022-09-23 $26.63 $26.70 $26.50 $26.70 $26.70 877
2022-09-22 $28.62 $28.62 $28.62 $28.62 $28.62 694
2022-09-21 $29.64 $29.64 $28.79 $28.79 $28.79 1,884
2022-09-20 $29.23 $29.55 $29.23 $29.55 $29.55 841
2022-09-19 $30.21 $30.55 $30.21 $30.55 $30.55 501
2022-09-16 $30.37 $30.40 $30.01 $30.40 $30.40 4,056
2022-09-15 $30.80 $30.80 $30.80 $30.80 $30.80 96
2022-09-14 $31.47 $31.47 $31.20 $31.29 $31.29 1,402
2022-09-13 $31.15 $31.15 $31.15 $31.15 $31.15 27
2022-09-12 $33.34 $33.34 $33.34 $33.34 $33.34 517
2022-09-09 $32.40 $32.50 $32.37 $32.50 $32.50 1,523
2022-09-08 $30.68 $30.97 $30.60 $30.97 $30.97 1,091
2022-09-07 $30.12 $30.90 $30.12 $30.90 $30.90 1,004
2022-09-06 $31.08 $31.08 $30.29 $30.29 $30.29 3,281
2022-09-02 $31.87 $31.87 $30.56 $30.56 $30.56 413
2022-09-01 $30.67 $30.95 $30.67 $30.95 $30.95 1,688
2022-08-31 $31.91 $31.91 $31.91 $31.91 $31.91 111
2022-08-30 $33.41 $33.41 $32.23 $32.33 $32.33 1,010
2022-08-29 $32.94 $33.05 $32.00 $32.80 $32.80 6,491
2022-08-26 $32.97 $32.97 $32.97 $32.97 $32.97 190
2022-08-25 $34.51 $34.78 $34.47 $34.78 $34.78 2,544
2022-08-24 $33.92 $34.07 $33.91 $34.07 $34.07 685
2022-08-23 $33.98 $33.98 $33.98 $33.98 $33.98 21
2022-08-22 $34.07 $34.07 $33.85 $33.91 $33.91 812
2022-08-19 $35.20 $35.20 $35.20 $35.20 $35.20 442
2022-08-18 $36.15 $36.15 $36.10 $36.10 $36.10 514
2022-08-17 $36.16 $36.68 $36.05 $36.45 $36.45 3,418
2022-08-16 $36.71 $37.02 $36.71 $37.02 $37.02 1,536
2022-08-15 $36.98 $37.15 $36.90 $37.05 $37.05 4,304
2022-08-12 $37.39 $37.39 $37.39 $37.39 $37.39 260
2022-08-11 $37.53 $37.53 $36.88 $36.88 $36.88 413
2022-08-10 $37.02 $37.15 $36.80 $36.97 $36.97 4,779
2022-08-09 $35.36 $35.58 $35.31 $35.37 $35.37 3,357
2022-08-08 $36.42 $36.42 $35.76 $35.76 $35.76 679
2022-08-05 $35.22 $35.53 $35.22 $35.53 $35.53 1,198
2022-08-04 $36.16 $36.16 $36.16 $36.16 $36.16 167
2022-08-03 $35.37 $35.84 $35.32 $35.79 $35.79 2,183
2022-08-02 $35.47 $35.47 $35.47 $35.47 $35.47 194
2022-08-01 $36.66 $36.73 $36.45 $36.45 $36.45 695
2022-07-29 $36.00 $36.36 $36.00 $36.36 $36.36 619
2022-07-28 $35.44 $35.54 $34.91 $35.46 $35.46 5,812
2022-07-27 $34.72 $35.12 $34.72 $35.12 $35.12 1,545
2022-07-26 $33.68 $33.68 $33.68 $33.68 $33.68 369
2022-07-25 $34.50 $34.50 $34.50 $34.50 $34.50 499
2022-07-22 $34.60 $34.60 $33.77 $33.83 $33.83 3,546
2022-07-21 $33.76 $34.20 $33.76 $34.20 $34.20 978
2022-07-20 $33.76 $33.76 $33.20 $33.47 $33.47 3,745
2022-07-19 $33.80 $33.95 $33.80 $33.95 $33.95 1,071
2022-07-18 $32.21 $32.21 $32.21 $32.21 $32.21 368
2022-07-15 $31.25 $31.83 $31.25 $31.83 $31.83 454
2022-07-14 $30.37 $30.88 $30.37 $30.88 $30.88 4,258
2022-07-13 $31.87 $31.87 $31.87 $31.87 $31.87 236
2022-07-12 $31.73 $31.93 $31.73 $31.93 $31.93 446
2022-07-11 $31.98 $31.98 $31.91 $31.91 $31.91 317
2022-07-08 $32.95 $33.06 $32.95 $33.01 $33.01 768
2022-07-07 $32.74 $32.93 $32.74 $32.92 $32.92 1,208
2022-07-06 $31.68 $32.00 $31.42 $31.87 $31.87 16,385
2022-07-05 $31.10 $32.04 $31.10 $32.04 $32.04 5,667
2022-07-01 $32.71 $33.30 $32.50 $33.28 $33.28 21,230
2022-06-30 $33.11 $33.11 $33.11 $33.11 $33.11 440
2022-06-29 $33.79 $33.85 $33.63 $33.63 $33.63 1,398
2022-06-28 $34.69 $34.69 $33.83 $33.88 $33.88 1,074
2022-06-27 $34.38 $34.38 $34.31 $34.31 $34.31 266
2022-06-24 $33.53 $34.44 $33.53 $34.44 $34.44 7,686
2022-06-23 $32.44 $32.65 $32.16 $32.59 $32.59 4,098
2022-06-22 $32.60 $33.35 $32.60 $32.75 $32.75 11,901
2022-06-21 $33.42 $33.50 $33.27 $33.27 $33.27 994
2022-06-17 $32.61 $32.75 $32.01 $32.17 $32.17 2,860
2022-06-16 $32.40 $32.50 $32.27 $32.27 $32.27 23,694
2022-06-15 $33.43 $34.27 $33.23 $34.00 $34.00 2,507
2022-06-14 $33.37 $33.59 $32.65 $32.70 $32.70 6,210
2022-06-13 $34.20 $34.29 $33.30 $33.43 $33.43 6,824
2022-06-10 $36.13 $36.29 $35.76 $35.87 $35.87 1,583
2022-06-09 $39.06 $39.06 $37.59 $37.62 $37.62 8,450
2022-06-08 $39.50 $39.60 $39.18 $39.25 $39.25 2,272
2022-06-07 $39.60 $40.43 $39.60 $40.38 $40.38 1,662
2022-06-06 $40.71 $40.79 $40.22 $40.24 $40.24 905
2022-06-03 $39.99 $40.07 $39.77 $39.86 $39.86 1,277
2022-06-02 $39.96 $40.94 $39.96 $40.94 $40.94 1,977
2022-06-01 $40.60 $40.66 $39.26 $39.47 $39.47 27,190
2022-05-31 $40.37 $40.84 $40.29 $40.31 $40.31 3,850
2022-05-27 $40.61 $40.69 $40.59 $40.69 $40.69 1,101
2022-05-26 $39.76 $39.85 $39.75 $39.83 $39.83 1,161
2022-05-25 $38.50 $38.95 $38.50 $38.95 $38.95 837
2022-05-24 $38.92 $39.01 $38.92 $39.01 $39.01 660
2022-05-23 $38.69 $38.97 $38.69 $38.97 $38.97 1,337
2022-05-20 $37.69 $37.69 $36.95 $37.67 $37.67 480
2022-05-19 $37.14 $37.22 $37.14 $37.22 $37.22 658
2022-05-18 $37.42 $37.42 $36.52 $36.55 $36.55 5,220
2022-05-17 $38.31 $38.36 $38.28 $38.36 $38.36 1,082
2022-05-16 $36.97 $37.32 $36.97 $37.00 $37.00 939
2022-05-13 $36.53 $36.88 $36.53 $36.82 $36.82 3,273
2022-05-12 $34.75 $34.89 $34.55 $34.87 $34.87 4,113
2022-05-11 $35.91 $36.43 $35.16 $35.18 $35.18 1,467
2022-05-10 $36.44 $36.44 $35.52 $35.54 $35.54 3,658
2022-05-09 $35.94 $36.44 $34.94 $35.12 $35.12 13,498
2022-05-06 $37.26 $37.71 $37.18 $37.32 $37.32 2,713
2022-05-05 $39.60 $39.62 $37.52 $38.07 $38.07 3,605
2022-05-04 $39.41 $40.83 $38.76 $40.64 $40.64 4,941
2022-05-03 $39.30 $39.71 $39.04 $39.34 $39.34 8,133
2022-05-02 $38.77 $38.96 $37.89 $38.74 $38.74 25,613
2022-04-29 $40.48 $40.48 $38.59 $38.59 $38.59 19,386
2022-04-28 $39.29 $40.01 $39.29 $39.98 $39.98 1,058
2022-04-27 $39.00 $39.26 $38.68 $38.83 $38.83 2,670
2022-04-26 $40.23 $40.26 $38.41 $38.43 $38.43 3,994
2022-04-25 $40.38 $40.81 $40.11 $40.81 $40.81 1,011
2022-04-22 $42.47 $42.48 $41.08 $41.08 $41.08 2,629
2022-04-21 $44.33 $44.33 $42.57 $42.57 $42.57 1,062
2022-04-20 $43.68 $43.70 $43.51 $43.53 $43.53 1,853
2022-04-19 $42.30 $42.88 $42.30 $42.88 $42.88 5,207
2022-04-18 $42.99 $43.14 $42.52 $42.55 $42.55 1,451
2022-04-14 $43.89 $43.89 $43.22 $43.22 $43.22 235
2022-04-13 $42.78 $43.44 $42.78 $43.44 $43.44 721
2022-04-12 $43.37 $43.37 $42.44 $42.47 $42.47 1,314
2022-04-11 $43.88 $43.94 $43.30 $43.30 $43.30 777
2022-04-08 $44.50 $44.73 $44.17 $44.17 $44.17 3,509
2022-04-07 $44.09 $44.24 $43.54 $44.24 $44.24 1,887
2022-04-06 $43.75 $44.61 $43.75 $44.21 $44.21 3,657
2022-04-05 $45.98 $45.98 $45.06 $45.08 $45.08 450
2022-04-04 $45.81 $46.23 $45.81 $46.23 $46.23 1,163
2022-04-01 $45.89 $46.12 $45.55 $46.12 $46.12 20,272
2022-03-31 $46.08 $46.08 $45.19 $45.55 $45.55 19,026
2022-03-30 $46.90 $46.92 $46.40 $46.57 $46.57 1,025
2022-03-29 $46.65 $46.92 $46.62 $46.84 $46.84 2,469
2022-03-28 $45.01 $45.01 $44.43 $44.91 $44.91 1,690
2022-03-25 $45.17 $45.21 $45.14 $45.16 $45.16 639
2022-03-24 $44.99 $45.17 $44.57 $45.10 $45.10 1,939
2022-03-23 $44.83 $44.83 $44.39 $44.41 $44.41 1,668
2022-03-22 $45.49 $45.69 $45.49 $45.58 $45.58 1,380
2022-03-21 $45.30 $45.30 $44.39 $44.62 $44.62 2,200
2022-03-18 $44.40 $45.29 $44.40 $45.29 $45.29 1,467
2022-03-17 $44.24 $44.47 $44.24 $44.47 $44.47 1,936
2022-03-16 $42.87 $43.63 $42.87 $43.63 $43.63 1,731
2022-03-15 $40.41 $40.90 $40.40 $40.82 $40.82 1,469
2022-03-14 $39.97 $40.09 $39.97 $40.09 $40.09 1,076
2022-03-11 $40.95 $40.95 $39.38 $39.40 $39.40 1,419
2022-03-10 $40.15 $40.16 $40.15 $40.16 $40.16 1,254
2022-03-09 $41.32 $41.53 $41.32 $41.32 $41.32 1,861
2022-03-08 $37.98 $39.45 $37.53 $37.93 $37.93 10,225
2022-03-07 $39.39 $39.39 $37.12 $37.44 $37.44 3,877
2022-03-04 $40.22 $40.22 $39.19 $39.98 $39.98 4,280
2022-03-03 $43.64 $43.64 $42.29 $42.33 $42.33 2,268
2022-03-02 $43.75 $44.21 $43.75 $44.02 $44.02 980
2022-03-01 $44.82 $44.82 $42.99 $43.00 $43.00 1,909
2022-02-28 $44.74 $45.87 $44.74 $45.06 $45.06 1,339
2022-02-25 $46.18 $46.71 $46.18 $46.71 $46.71 509
2022-02-24 $42.63 $44.41 $42.33 $44.41 $44.41 3,017
2022-02-23 $45.75 $45.75 $45.75 $45.75 $45.75 258
2022-02-22 $46.66 $47.04 $46.13 $46.40 $46.40 6,076
2022-02-18 $47.74 $47.74 $47.50 $47.68 $47.68 677
2022-02-17 $49.08 $49.08 $47.99 $48.14 $48.14 1,723
2022-02-16 $49.28 $49.52 $48.92 $49.52 $49.52 7,481
2022-02-15 $48.90 $49.21 $48.90 $49.20 $49.20 1,498
2022-02-14 $47.75 $47.77 $47.34 $47.42 $47.42 3,986
2022-02-11 $49.69 $49.70 $48.06 $48.06 $48.06 2,165
2022-02-10 $50.91 $50.91 $49.65 $49.65 $49.65 4,249
2022-02-09 $50.90 $51.05 $50.73 $51.04 $51.04 828
2022-02-08 $49.32 $49.39 $49.32 $49.39 $49.39 753
2022-02-07 $49.00 $49.23 $48.77 $48.78 $48.78 3,022
2022-02-04 $48.37 $48.68 $48.14 $48.68 $48.68 2,075
2022-02-03 $49.27 $49.43 $48.45 $48.45 $48.45 2,827
2022-02-02 $50.32 $50.32 $49.81 $49.95 $49.95 4,355
2022-02-01 $49.03 $49.31 $48.55 $49.31 $49.31 16,914
2022-01-31 $47.33 $48.43 $47.33 $48.43 $48.43 28,318
2022-01-28 $46.08 $46.93 $46.08 $46.93 $46.93 1,323
2022-01-27 $47.51 $47.53 $46.62 $46.74 $46.74 1,960
2022-01-26 $48.69 $48.69 $47.22 $47.27 $47.27 2,558
2022-01-25 $47.27 $47.63 $47.08 $47.63 $47.63 2,465
2022-01-24 $47.54 $48.06 $46.60 $48.06 $48.06 8,944
2022-01-21 $50.00 $50.35 $49.11 $49.11 $49.11 10,952
2022-01-20 $51.61 $52.06 $50.47 $50.48 $50.48 4,528
2022-01-19 $51.36 $51.77 $50.98 $51.01 $51.01 4,442
2022-01-18 $52.02 $52.02 $51.01 $51.06 $51.06 5,615
2022-01-14 $52.64 $52.80 $52.18 $52.65 $52.65 826
2022-01-13 $54.52 $54.52 $52.70 $52.70 $52.70 3,583
2022-01-12 $53.75 $53.75 $53.32 $53.62 $53.62 2,515
2022-01-11 $51.69 $52.48 $51.69 $52.48 $52.48 1,935
2022-01-10 $51.38 $51.53 $50.75 $51.53 $51.53 2,052
2022-01-07 $52.21 $52.63 $52.21 $52.53 $52.53 1,706
2022-01-06 $52.55 $52.55 $51.92 $52.17 $52.17 4,285
2022-01-05 $54.15 $54.27 $52.73 $52.76 $52.76 1,874
2022-01-04 $53.75 $53.85 $53.53 $53.55 $53.55 1,060
2022-01-03 $53.18 $53.18 $52.74 $52.91 $52.91 14,673
2021-12-31 $52.92 $53.20 $52.28 $52.29 $52.29 12,485
2021-12-30 $53.05 $53.14 $52.45 $52.47 $52.47 1,724
2021-12-29 $52.58 $52.92 $52.58 $52.92 $52.92 880
2021-12-28 $53.08 $53.15 $52.75 $52.78 $52.78 1,363
2021-12-27 $52.48 $52.85 $52.48 $52.85 $52.85 2,083
2021-12-23 $52.01 $52.15 $51.98 $52.15 $52.15 1,635
2021-12-22 $51.31 $51.32 $51.31 $51.32 $51.32 655
2021-12-21 $50.06 $50.53 $50.06 $50.53 $50.53 838
2021-12-20 $49.07 $49.29 $48.84 $49.29 $49.29 1,993
2021-12-17 $49.84 $50.41 $49.56 $49.58 $49.58 1,816
2021-12-16 $50.80 $51.05 $50.80 $50.95 $50.95 3,082
2021-12-15 $49.56 $50.61 $49.56 $50.61 $50.61 1,565
2021-12-14 $49.83 $49.84 $49.21 $49.49 $49.49 7,819
2021-12-13 $51.01 $51.01 $50.11 $50.11 $50.11 2,369
2021-12-10 $51.20 $51.20 $50.74 $50.99 $50.99 5,927
2021-12-09 $51.59 $51.59 $50.72 $50.83 $50.83 1,221
2021-12-08 $51.67 $51.79 $51.60 $51.71 $51.71 7,167
2021-12-07 $51.00 $51.39 $51.00 $51.39 $51.39 759
2021-12-06 $48.78 $49.48 $48.78 $49.40 $49.40 7,443
2021-12-03 $48.94 $48.94 $48.19 $48.44 $48.44 1,247
2021-12-02 $48.63 $48.82 $48.63 $48.82 $48.82 1,186
2021-12-01 $49.52 $49.63 $47.86 $47.86 $47.86 25,909
2021-11-30 $49.01 $49.08 $47.50 $48.25 $48.25 5,633
2021-11-29 $49.89 $49.89 $48.75 $49.25 $49.25 11,228
2021-11-26 $48.80 $48.80 $48.75 $48.75 $48.75 5,093
2021-11-24 $51.11 $51.39 $50.81 $51.39 $51.39 1,372
2021-11-23 $51.90 $52.06 $51.53 $52.06 $52.06 741
2021-11-22 $52.81 $52.81 $52.21 $52.21 $52.21 2,450
2021-11-19 $52.83 $52.83 $52.83 $52.83 $52.83 161
2021-11-18 $53.72 $53.72 $53.72 $53.72 $53.72 71
2021-11-17 $53.48 $53.66 $53.48 $53.66 $53.66 128
2021-11-16 $53.92 $53.92 $53.82 $53.82 $53.82 451
2021-11-15 $54.01 $54.01 $54.01 $54.01 $54.01 221
2021-11-12 $54.24 $54.24 $54.24 $54.24 $54.24 12
2021-11-11 $53.86 $53.86 $53.65 $53.65 $53.65 1,431
2021-11-10 $53.86 $53.86 $53.24 $53.34 $53.34 897
2021-11-09 $54.63 $54.69 $54.20 $54.63 $54.63 5,308
2021-11-08 $55.00 $55.02 $54.70 $54.84 $54.84 6,100
2021-11-05 $54.85 $54.85 $54.79 $54.79 $54.79 159
2021-11-04 $54.57 $54.60 $54.42 $54.60 $54.60 361
2021-11-03 $53.90 $54.75 $53.82 $54.75 $54.75 699
2021-11-02 $53.83 $53.95 $53.82 $53.88 $53.88 2,090
2021-11-01 $53.85 $54.13 $53.63 $54.08 $54.08 16,741
2021-10-29 $53.02 $53.42 $52.79 $53.42 $53.42 35,236
2021-10-28 $53.77 $53.77 $53.35 $53.72 $53.72 1,495
2021-10-27 $53.18 $53.18 $52.77 $52.77 $52.77 769
2021-10-26 $53.32 $53.32 $53.18 $53.18 $53.18 2,136
2021-10-25 $52.89 $53.12 $52.88 $53.01 $53.01 5,220
2021-10-22 $53.13 $53.13 $53.13 $53.13 $53.13 184
2021-10-21 $52.44 $52.52 $52.44 $52.52 $52.52 380
2021-10-20 $53.03 $53.13 $52.98 $52.98 $52.98 1,299
2021-10-19 $52.64 $52.80 $52.64 $52.65 $52.65 1,238
2021-10-18 $51.80 $52.05 $51.80 $52.00 $52.00 1,206
2021-10-15 $52.26 $52.53 $52.26 $52.45 $52.45 616
2021-10-14 $51.69 $51.69 $51.65 $51.65 $51.65 523
2021-10-13 $50.61 $50.61 $50.61 $50.61 $50.61 98
2021-10-12 $49.73 $49.80 $49.71 $49.71 $49.71 946
2021-10-11 $50.70 $50.70 $49.71 $49.71 $49.71 1,951
2021-10-08 $50.50 $50.65 $49.93 $50.06 $50.06 2,643
2021-10-07 $49.98 $49.98 $49.98 $49.98 $49.98 203
2021-10-06 $48.00 $49.17 $47.98 $49.10 $49.10 2,675
2021-10-05 $49.31 $50.01 $49.31 $49.77 $49.77 6,316
2021-10-04 $49.67 $49.67 $48.90 $49.19 $49.19 2,778
2021-10-01 $49.87 $50.36 $49.37 $50.20 $50.20 42,296
2021-09-30 $50.45 $50.45 $49.73 $49.82 $49.82 50,503
2021-09-29 $50.38 $50.75 $50.38 $50.43 $50.43 3,845
2021-09-28 $50.57 $50.57 $50.57 $50.57 $50.57 537
2021-09-27 $53.06 $53.08 $52.89 $52.89 $52.89 3,591
2021-09-24 $52.65 $53.22 $52.65 $53.07 $53.07 423
2021-09-23 $53.99 $54.05 $53.99 $54.01 $54.01 2,390
2021-09-22 $52.95 $52.95 $52.95 $52.95 $52.95 16,412
2021-09-21 $52.75 $52.75 $52.42 $52.42 $52.42 1,629
2021-09-20 $51.36 $51.43 $50.89 $51.32 $51.32 1,936
2021-09-17 $53.59 $53.59 $53.35 $53.35 $53.35 397
2021-09-16 $54.25 $54.76 $54.22 $54.76 $54.76 8,084
2021-09-15 $54.89 $54.89 $54.89 $54.89 $54.89 107
2021-09-14 $55.14 $55.27 $54.67 $54.67 $54.67 3,460
2021-09-13 $54.90 $55.07 $54.90 $55.07 $55.07 943
2021-09-10 $54.82 $54.82 $54.28 $54.28 $54.28 857
2021-09-09 $54.43 $54.73 $54.43 $54.69 $54.69 4,104
2021-09-08 $55.02 $55.02 $54.52 $54.52 $54.52 3,169
2021-09-07 $55.83 $55.87 $55.57 $55.57 $55.57 2,432
2021-09-03 $55.23 $55.71 $55.23 $55.59 $55.59 1,820
2021-09-02 $54.76 $55.10 $54.76 $54.97 $54.97 1,193
2021-09-01 $54.57 $54.90 $54.55 $54.63 $54.63 17,752
2021-08-31 $53.67 $53.83 $53.58 $53.69 $53.69 16,082
2021-08-30 $53.37 $53.68 $53.37 $53.67 $53.67 2,025
2021-08-27 $53.45 $53.67 $53.45 $53.67 $53.67 3,036
2021-08-26 $52.72 $52.72 $52.72 $52.72 $52.72 226
2021-08-25 $53.30 $53.30 $53.30 $53.30 $53.30 223
2021-08-24 $53.03 $53.29 $53.03 $53.29 $53.29 793
2021-08-23 $52.98 $53.11 $52.68 $52.99 $52.99 5,066
2021-08-20 $51.66 $52.04 $51.63 $52.04 $52.04 2,293
2021-08-19 $51.23 $51.71 $51.23 $51.68 $51.68 1,458
2021-08-18 $53.39 $53.39 $52.74 $52.74 $52.74 1,863
2021-08-17 $53.40 $53.68 $52.81 $53.68 $53.68 18,907
2021-08-16 $53.74 $54.15 $53.74 $54.14 $54.14 2,905
2021-08-13 $54.65 $54.65 $54.65 $54.65 $54.65 223
2021-08-12 $53.67 $54.08 $53.67 $54.07 $54.07 2,441
2021-08-11 $54.03 $54.13 $54.03 $54.13 $54.13 710
2021-08-10 $53.39 $53.39 $53.39 $53.39 $53.39 214
2021-08-09 $52.88 $53.12 $52.88 $53.08 $53.08 1,447
2021-08-06 $53.27 $53.27 $53.20 $53.20 $53.20 648
2021-08-05 $53.62 $53.62 $53.62 $53.62 $53.62 219
2021-08-04 $53.87 $53.87 $53.12 $53.20 $53.20 7,654
2021-08-03 $52.98 $53.50 $52.98 $53.42 $53.42 10,848
2021-08-02 $52.90 $53.21 $52.69 $53.09 $53.09 20,325
2021-07-30 $52.20 $52.25 $51.99 $52.09 $52.09 14,173
2021-07-29 $53.01 $53.01 $52.78 $52.78 $52.78 275
2021-07-28 $51.63 $52.07 $51.63 $52.07 $52.07 874
2021-07-27 $51.27 $51.59 $51.27 $51.59 $51.59 4,358
2021-07-26 $51.59 $52.07 $51.59 $52.00 $52.00 1,374
2021-07-23 $51.74 $52.00 $51.74 $51.88 $51.88 1,084
2021-07-22 $51.87 $51.87 $51.20 $51.20 $51.20 701
2021-07-21 $51.13 $51.13 $51.13 $51.13 $51.13 109
2021-07-20 $49.57 $49.66 $49.31 $49.66 $49.66 2,132
2021-07-19 $48.87 $48.90 $48.34 $48.73 $48.73 4,149
2021-07-16 $51.19 $51.19 $50.40 $50.40 $50.40 27,519
2021-07-15 $51.70 $51.70 $51.22 $51.51 $51.51 1,361
2021-07-14 $52.73 $52.75 $52.52 $52.52 $52.52 1,937
2021-07-13 $52.42 $52.66 $52.26 $52.26 $52.26 2,370
2021-07-12 $52.84 $52.84 $52.71 $52.82 $52.82 1,351
2021-07-09 $52.16 $52.39 $52.16 $52.39 $52.39 601
2021-07-08 $50.14 $50.67 $50.08 $50.60 $50.60 5,758
2021-07-07 $51.73 $52.01 $51.68 $52.01 $52.01 726
2021-07-06 $51.91 $52.00 $51.15 $51.52 $51.52 8,019
2021-07-02 $51.69 $52.18 $51.69 $52.10 $52.10 1,933
2021-07-01 $52.14 $52.14 $51.35 $51.35 $51.35 27,596
2021-06-30 $51.28 $51.82 $51.18 $51.63 $51.63 29,560
2021-06-29 $52.38 $52.40 $52.38 $52.40 $52.40 2,369
2021-06-28 $52.31 $52.53 $52.30 $52.30 $52.30 1,559
2021-06-25 $53.01 $53.06 $53.01 $53.06 $53.06 2,416
2021-06-24 $52.48 $52.76 $52.08 $52.76 $52.76 3,388
2021-06-23 $51.76 $51.76 $51.76 $51.76 $51.76 590
2021-06-22 $52.76 $52.76 $52.53 $52.53 $52.53 1,135
2021-06-21 $51.49 $52.44 $51.49 $52.44 $52.44 1,533
2021-06-18 $51.86 $51.86 $51.09 $51.21 $51.21 6,466
2021-06-17 $53.24 $53.55 $53.00 $53.30 $53.30 5,169
2021-06-16 $54.84 $55.24 $54.12 $54.12 $54.12 4,499
2021-06-15 $54.64 $54.84 $54.60 $54.84 $54.84 3,625
2021-06-14 $54.71 $54.81 $54.67 $54.67 $54.67 2,607
2021-06-11 $54.24 $54.44 $54.24 $54.44 $54.44 1,403
2021-06-10 $54.25 $54.25 $54.19 $54.19 $54.19 444
2021-06-09 $54.10 $54.10 $53.81 $53.81 $53.81 1,240
2021-06-08 $54.42 $54.59 $54.24 $54.31 $54.31 3,825
2021-06-07 $54.40 $54.40 $54.29 $54.29 $54.29 820
2021-06-04 $53.79 $54.04 $53.77 $54.03 $54.03 6,823
2021-06-03 $52.94 $52.98 $52.93 $52.93 $52.93 1,193
2021-06-02 $53.63 $53.64 $53.56 $53.56 $53.56 1,115
2021-06-01 $53.82 $53.82 $53.16 $53.16 $53.16 11,294
2021-05-28 $53.00 $53.31 $52.68 $52.68 $52.68 4,841
2021-05-27 $52.70 $52.79 $52.62 $52.62 $52.62 2,401
2021-05-26 $52.71 $52.71 $52.30 $52.36 $52.36 1,059
2021-05-25 $52.46 $52.51 $52.46 $52.51 $52.51 1,321
2021-05-24 $52.34 $52.47 $52.31 $52.47 $52.47 911
2021-05-21 $51.82 $51.84 $51.82 $51.84 $51.84 730
2021-05-20 $51.24 $51.81 $51.24 $51.67 $51.67 2,520
2021-05-19 $49.95 $50.35 $49.77 $50.35 $50.35 15,627
2021-05-18 $51.20 $51.20 $51.20 $51.20 $51.20 440
2021-05-17 $50.60 $50.98 $50.60 $50.98 $50.98 1,876
2021-05-14 $50.93 $51.31 $50.93 $51.31 $51.31 2,541
2021-05-13 $49.35 $49.63 $49.35 $49.63 $49.63 793
2021-05-12 $49.25 $49.33 $48.82 $48.82 $48.82 2,781
2021-05-11 $49.93 $50.47 $49.93 $50.47 $50.47 1,627
2021-05-10 $52.81 $53.04 $51.98 $51.98 $51.98 8,657
2021-05-07 $52.11 $52.37 $52.11 $52.37 $52.37 665
2021-05-06 $50.46 $51.15 $50.46 $51.15 $51.15 1,673
2021-05-05 $50.02 $50.44 $50.02 $50.44 $50.44 2,400
2021-05-04 $48.96 $49.11 $48.66 $49.11 $49.11 17,898
2021-05-03 $50.15 $50.69 $50.15 $50.69 $50.69 4,320
2021-04-30 $50.24 $50.24 $49.23 $49.35 $49.35 12,461
2021-04-29 $50.81 $50.81 $50.61 $50.70 $50.70 1,613
2021-04-28 $50.28 $50.69 $50.28 $50.69 $50.69 1,828
2021-04-27 $50.27 $50.60 $50.27 $50.50 $50.50 604
2021-04-26 $50.68 $50.78 $50.68 $50.78 $50.78 780
2021-04-23 $50.15 $50.77 $50.15 $50.74 $50.74 797
2021-04-22 $50.07 $50.07 $49.73 $49.80 $49.80 6,356
2021-04-21 $49.81 $50.04 $49.81 $50.03 $50.03 1,406
2021-04-20 $49.51 $49.51 $48.83 $49.16 $49.16 10,126
2021-04-19 $50.85 $50.85 $50.81 $50.81 $50.81 749
2021-04-16 $50.79 $51.26 $50.53 $51.26 $51.26 13,136
2021-04-15 $50.21 $50.27 $50.21 $50.24 $50.24 4,922
2021-04-14 $49.82 $49.82 $49.50 $49.50 $49.50 2,614
2021-04-13 $49.15 $49.39 $49.11 $49.39 $49.39 1,832
2021-04-12 $48.96 $48.96 $48.83 $48.83 $48.83 918
2021-04-09 $49.01 $49.36 $49.00 $49.35 $49.35 2,628
2021-04-08 $48.81 $49.27 $48.81 $49.03 $49.03 4,329
2021-04-07 $48.70 $48.70 $48.40 $48.53 $48.53 564
2021-04-06 $48.35 $48.35 $48.18 $48.30 $48.30 959
2021-04-05 $49.18 $49.40 $48.77 $49.37 $49.37 20,486
2021-04-01 $47.65 $48.10 $47.48 $48.10 $48.10 5,383
2021-03-31 $47.10 $47.16 $46.72 $46.73 $46.73 6,746
2021-03-30 $46.73 $47.22 $46.73 $47.22 $47.22 1,631
2021-03-29 $47.42 $47.42 $47.41 $47.41 $47.41 203
2021-03-26 $47.01 $47.74 $47.01 $47.74 $47.74 2,975
2021-03-25 $45.68 $46.64 $45.68 $46.64 $46.64 4,775
2021-03-24 $46.10 $46.53 $46.09 $46.18 $46.18 7,305
2021-03-23 $47.08 $47.08 $46.53 $46.64 $46.64 5,647
2021-03-22 $47.30 $47.96 $47.30 $47.96 $47.96 4,386
2021-03-19 $47.11 $47.87 $46.80 $47.87 $47.87 2,523
2021-03-18 $48.05 $48.05 $47.34 $47.56 $47.56 5,895
2021-03-17 $47.16 $48.56 $47.16 $48.56 $48.56 7,757
2021-03-16 $47.46 $47.63 $47.31 $47.31 $47.31 14,145
2021-03-15 $47.20 $47.49 $46.96 $47.49 $47.49 5,823
2021-03-12 $46.91 $47.35 $46.91 $47.35 $47.35 2,130
2021-03-11 $46.85 $47.20 $46.85 $47.20 $47.20 2,023
2021-03-10 $46.46 $46.73 $46.46 $46.73 $46.73 704
2021-03-09 $46.11 $46.43 $46.11 $46.31 $46.31 1,739
2021-03-08 $45.51 $45.65 $45.10 $45.19 $45.19 7,716
2021-03-05 $45.34 $45.54 $45.33 $45.52 $45.52 2,940
2021-03-04 $45.62 $45.71 $44.76 $44.76 $44.76 2,523
2021-03-03 $45.80 $46.24 $45.79 $45.79 $45.79 1,043
2021-03-02 $46.34 $46.60 $46.34 $46.35 $46.35 30,648
2021-03-01 $46.00 $46.82 $46.00 $46.73 $46.73 46,743
2021-02-26 $45.38 $45.41 $45.00 $45.13 $45.13 19,617
2021-02-25 $46.82 $46.82 $46.27 $46.27 $46.27 5,093
2021-02-24 $47.07 $47.90 $47.07 $47.83 $47.83 3,635
2021-02-23 $46.53 $47.70 $46.50 $47.55 $47.55 5,606
2021-02-22 $47.44 $47.55 $47.24 $47.38 $47.38 1,393
2021-02-19 $47.53 $47.58 $47.51 $47.51 $47.51 1,380
2021-02-18 $47.40 $47.40 $46.99 $47.28 $47.28 1,872
2021-02-17 $47.92 $48.01 $47.30 $47.78 $47.78 5,137
2021-02-16 $48.24 $48.50 $48.12 $48.34 $48.34 5,588
2021-02-12 $47.31 $47.61 $47.27 $47.53 $47.53 6,197
2021-02-11 $46.88 $47.04 $46.88 $47.02 $47.02 1,860
2021-02-10 $47.05 $47.05 $46.36 $46.36 $46.36 5,451
2021-02-09 $46.59 $46.71 $46.52 $46.71 $46.71 880
2021-02-08 $46.54 $46.68 $46.24 $46.24 $46.24 2,270
2021-02-05 $45.63 $45.77 $45.43 $45.77 $45.77 4,748
2021-02-04 $44.90 $45.39 $44.90 $45.39 $45.39 44,105
2021-02-03 $45.11 $45.11 $44.60 $45.10 $45.10 3,912
2021-02-02 $44.24 $44.85 $44.24 $44.85 $44.85 17,655
2021-02-01 $43.91 $44.12 $43.39 $43.39 $43.39 24,846
2021-01-29 $43.62 $43.62 $42.50 $43.20 $43.20 44,807
2021-01-28 $44.46 $45.22 $44.46 $44.83 $44.83 7,469
2021-01-27 $43.95 $45.63 $43.94 $44.15 $44.15 15,259
2021-01-26 $46.29 $46.35 $46.25 $46.27 $46.27 1,217
2021-01-25 $46.05 $46.20 $45.31 $46.20 $46.20 34,250
2021-01-22 $46.25 $46.49 $46.25 $46.49 $46.49 492
2021-01-21 $47.78 $47.78 $46.73 $46.85 $46.85 3,892
2021-01-20 $46.48 $46.84 $46.48 $46.73 $46.73 14,953
2021-01-19 $45.84 $45.96 $45.84 $45.96 $45.96 3,378
2021-01-15 $45.64 $45.64 $45.07 $45.32 $45.32 3,079
2021-01-14 $46.51 $47.01 $46.51 $46.72 $46.72 14,575
2021-01-13 $46.11 $46.26 $46.03 $46.07 $46.07 2,451
2021-01-12 $45.88 $46.24 $45.69 $46.24 $46.24 4,599
2021-01-11 $45.32 $45.89 $45.32 $45.85 $45.85 19,066
2021-01-08 $46.73 $47.11 $46.53 $47.01 $47.01 8,688
2021-01-07 $46.46 $46.49 $45.99 $46.25 $46.25 6,179
2021-01-06 $45.43 $46.41 $45.43 $46.11 $46.11 3,838
2021-01-05 $44.66 $45.06 $44.45 $45.06 $45.06 6,559
2021-01-04 $45.20 $45.31 $44.09 $44.14 $44.14 36,899
2020-12-31 $44.80 $44.80 $43.63 $43.80 $43.80 4,869
2020-12-30 $44.92 $44.98 $44.39 $44.39 $44.39 1,593
2020-12-29 $45.21 $45.21 $44.26 $44.26 $44.26 2,623
2020-12-28 $43.71 $44.01 $43.63 $43.67 $43.67 16,260
2020-12-24 $43.31 $43.33 $42.80 $43.04 $43.04 18,994
2020-12-23 $43.00 $43.14 $43.00 $43.14 $43.14 1,090
2020-12-22 $42.55 $42.55 $41.98 $42.22 $42.22 2,565
2020-12-21 $41.20 $42.45 $41.20 $42.45 $42.45 2,644
2020-12-18 $44.29 $44.29 $43.57 $43.60 $43.60 1,526
2020-12-17 $44.16 $44.30 $43.99 $43.99 $43.99 1,387
2020-12-16 $43.36 $43.45 $43.11 $43.45 $43.45 2,413
2020-12-15 $42.72 $43.10 $42.33 $43.06 $43.06 5,468
2020-12-14 $42.28 $42.44 $42.14 $42.14 $42.14 4,245
2020-12-11 $41.76 $41.95 $41.54 $41.95 $41.95 3,301
2020-12-10 $42.28 $42.37 $42.28 $42.37 $42.37 1,183
2020-12-09 $42.22 $42.22 $42.22 $42.22 $42.22 406
2020-12-08 $41.85 $42.21 $41.85 $42.13 $42.13 8,791
2020-12-07 $41.81 $42.16 $41.50 $41.92 $41.92 18,292
2020-12-04 $42.45 $42.71 $42.26 $42.26 $42.26 6,699
2020-12-03 $41.94 $42.26 $41.78 $41.86 $41.86 2,072
2020-12-02 $41.52 $41.90 $41.52 $41.72 $41.72 12,297
2020-12-01 $41.39 $41.97 $41.21 $41.94 $41.94 39,059
2020-11-30 $40.97 $40.97 $39.87 $40.67 $40.67 41,741
2020-11-27 $41.39 $41.50 $41.39 $41.50 $41.50 536
2020-11-25 $40.96 $41.03 $40.96 $41.03 $41.03 714
2020-11-24 $40.99 $41.14 $40.99 $41.11 $41.11 1,828
2020-11-23 $39.67 $40.22 $39.67 $39.86 $39.86 11,100
2020-11-20 $40.24 $40.24 $39.96 $39.96 $39.96 483
2020-11-19 $39.25 $39.74 $39.16 $39.70 $39.70 24,820
2020-11-18 $40.07 $40.07 $39.49 $39.51 $39.51 25,978
2020-11-17 $39.33 $39.76 $39.31 $39.76 $39.76 15,849
2020-11-16 $39.60 $39.60 $39.60 $39.60 $39.60 4,569
2020-11-13 $38.41 $38.84 $38.38 $38.84 $38.84 4,028
2020-11-12 $38.29 $38.46 $37.68 $37.72 $37.72 4,587
2020-11-11 $39.12 $39.12 $38.76 $38.98 $38.98 2,584
2020-11-10 $38.50 $38.82 $38.41 $38.41 $38.41 11,827
2020-11-09 $38.08 $38.53 $37.73 $37.73 $37.73 22,014
2020-11-06 $35.74 $35.74 $35.47 $35.47 $35.47 2,208
2020-11-05 $35.54 $35.54 $35.22 $35.32 $35.32 1,108
2020-11-04 $33.76 $33.76 $33.76 $33.76 $33.76 7,414
2020-11-03 $32.97 $33.18 $32.93 $33.09 $33.09 1,801
2020-11-02 $31.16 $31.36 $31.13 $31.36 $31.36 13,441
2020-10-30 $30.27 $30.56 $30.24 $30.43 $30.43 14,458
2020-10-29 $30.58 $30.99 $30.31 $30.97 $30.97 7,094
2020-10-28 $30.63 $30.63 $30.63 $30.63 $30.63 1,263
2020-10-27 $32.65 $32.65 $32.57 $32.57 $32.57 1,354
2020-10-26 $33.40 $33.40 $33.07 $33.14 $33.14 8,452
2020-10-23 $34.29 $34.29 $34.29 $34.29 $34.29 586
2020-10-22 $33.87 $33.87 $33.87 $33.87 $33.87 64
2020-10-21 $34.31 $34.31 $33.88 $33.88 $33.88 1,297
2020-10-20 $34.57 $34.57 $34.20 $34.20 $34.20 834
2020-10-19 $33.78 $33.78 $33.78 $33.78 $33.78 38
2020-10-16 $34.08 $34.13 $34.08 $34.13 $34.13 1,048
2020-10-15 $33.32 $33.77 $33.31 $33.77 $33.77 14,002
2020-10-14 $34.67 $34.73 $34.67 $34.71 $34.71 2,908
2020-10-13 $34.77 $34.81 $34.77 $34.78 $34.78 2,156
2020-10-12 $35.17 $35.49 $35.17 $35.49 $35.49 539
2020-10-09 $35.19 $35.19 $35.08 $35.08 $35.08 443
2020-10-08 $34.51 $34.54 $34.51 $34.54 $34.54 530
2020-10-07 $33.90 $34.15 $33.90 $34.12 $34.12 1,589
2020-10-06 $34.15 $34.29 $33.42 $33.56 $33.56 11,849
2020-10-05 $33.72 $34.25 $33.72 $34.20 $34.20 3,320
2020-10-02 $33.11 $33.39 $33.03 $33.23 $33.23 4,948
2020-10-01 $33.26 $33.32 $33.04 $33.32 $33.32 1,761
2020-09-30 $33.26 $33.40 $32.94 $33.03 $33.03 27,192
2020-09-29 $33.41 $33.41 $33.31 $33.31 $33.31 1,524
2020-09-28 $33.25 $33.36 $33.24 $33.36 $33.36 5,426
2020-09-25 $32.38 $32.38 $32.38 $32.38 $32.38 364
2020-09-24 $31.87 $32.27 $31.87 $32.27 $32.27 449
2020-09-23 $33.11 $33.11 $32.29 $32.29 $32.29 527
2020-09-22 $32.84 $32.84 $32.84 $32.84 $32.84 700
2020-09-21 $32.42 $32.85 $32.42 $32.85 $32.85 1,680
2020-09-18 $34.81 $34.81 $34.54 $34.60 $34.60 1,869
2020-09-17 $35.15 $35.15 $35.14 $35.14 $35.14 5,440
2020-09-16 $35.36 $35.36 $35.06 $35.06 $35.06 2,274
2020-09-15 $35.02 $35.06 $35.02 $35.06 $35.06 1,048
2020-09-14 $34.83 $34.84 $34.65 $34.79 $34.79 3,950
2020-09-11 $34.33 $34.41 $34.31 $34.41 $34.41 9,500
2020-09-10 $34.68 $34.87 $33.71 $33.73 $33.73 15,586
2020-09-09 $34.28 $34.69 $34.06 $34.53 $34.53 42,976
2020-09-08 $33.45 $33.60 $33.30 $33.35 $33.35 21,432
2020-09-04 $34.06 $34.32 $32.74 $34.14 $34.14 42,221
2020-09-03 $35.34 $35.41 $33.76 $33.96 $33.96 23,387
2020-09-02 $35.05 $35.53 $34.89 $35.53 $35.53 2,234
2020-09-01 $34.72 $34.76 $34.25 $34.52 $34.52 18,772
2020-08-31 $34.98 $35.10 $34.71 $34.77 $34.77 4,136
2020-08-28 $34.91 $35.05 $34.91 $35.05 $35.05 268
2020-08-27 $34.90 $34.90 $34.71 $34.71 $34.71 329
2020-08-26 $34.94 $35.30 $34.94 $35.30 $35.30 3,840
2020-08-25 $35.16 $35.16 $34.61 $35.00 $35.00 2,620
2020-08-24 $34.92 $34.92 $34.61 $34.84 $34.84 12,744
2020-08-21 $33.95 $33.95 $33.95 $33.95 $33.95 25,335
2020-08-20 $34.06 $34.34 $34.02 $34.34 $34.34 19,989
2020-08-19 $34.55 $34.55 $34.55 $34.55 $34.55 5
2020-08-18 $35.00 $35.00 $35.00 $35.00 $35.00 11,321
2020-08-17 $34.89 $34.89 $34.89 $34.89 $34.89 400
2020-08-14 $34.42 $34.42 $34.42 $34.42 $34.42 647
2020-08-13 $34.93 $34.93 $34.93 $34.93 $34.93 69
2020-08-12 $35.30 $35.30 $35.22 $35.22 $35.22 445
2020-08-11 $33.75 $33.75 $33.75 $33.75 $33.75 512
2020-08-10 $33.16 $33.39 $33.16 $33.39 $33.39 954
2020-08-07 $33.17 $33.17 $33.14 $33.14 $33.14 501
2020-08-06 $33.26 $33.44 $33.24 $33.44 $33.44 1,732
2020-08-05 $33.50 $33.50 $33.50 $33.50 $33.50 474
2020-08-04 $33.20 $33.20 $33.20 $33.20 $33.20 215
2020-08-03 $32.81 $33.01 $32.81 $32.82 $32.82 10,690
2020-07-31 $31.47 $31.49 $31.43 $31.43 $31.43 4,710
2020-07-30 $32.26 $33.06 $32.13 $33.06 $33.06 1,448
2020-07-29 $33.78 $34.29 $33.78 $34.05 $34.05 1,057
2020-07-28 $33.42 $33.42 $33.42 $33.42 $33.42 268
2020-07-27 $33.78 $33.78 $33.78 $33.78 $33.78 1,562
2020-07-24 $33.00 $33.00 $32.69 $32.94 $32.94 1,793
2020-07-23 $33.66 $33.66 $33.30 $33.30 $33.30 1,312
2020-07-22 $33.97 $34.00 $33.90 $33.90 $33.90 1,065
2020-07-21 $33.80 $33.81 $33.70 $33.70 $33.70 2,076
2020-07-20 $33.44 $33.53 $33.44 $33.53 $33.53 1,748
2020-07-17 $33.27 $33.27 $33.23 $33.23 $33.23 260
2020-07-16 $32.82 $32.82 $32.77 $32.77 $32.77 9,200
2020-07-15 $33.26 $33.26 $33.26 $33.26 $33.26 100
2020-07-14 $31.88 $32.44 $31.88 $32.44 $32.44 310
2020-07-13 $32.17 $32.61 $31.96 $31.96 $31.96 1,600
2020-07-10 $31.81 $31.98 $31.81 $31.98 $31.98 3,900
2020-07-09 $31.00 $31.53 $31.00 $31.34 $31.34 1,500
2020-07-08 $31.86 $32.07 $31.50 $32.07 $32.07 1,500
2020-07-07 $32.03 $32.03 $31.57 $31.57 $31.57 960
2020-07-06 $32.33 $32.66 $32.33 $32.41 $32.41 3,400
2020-07-02 $31.44 $31.89 $31.43 $31.43 $31.43 2,000
2020-07-01 $30.77 $30.77 $30.77 $30.77 $30.77 950
2020-06-30 $30.74 $30.74 $30.53 $30.71 $30.71 3,800
2020-06-29 $30.19 $30.66 $30.19 $30.66 $30.66 1,400
2020-06-26 $30.51 $30.51 $30.10 $30.10 $30.10 2,884
2020-06-25 $31.27 $31.27 $31.14 $31.14 $31.14 236
2020-06-24 $30.30 $30.74 $30.10 $30.10 $30.10 6,724
2020-06-23 $32.24 $32.35 $31.88 $31.88 $31.88 2,469
2020-06-22 $30.93 $31.71 $30.93 $31.50 $31.50 1,377
2020-06-19 $30.90 $30.90 $30.90 $30.90 $30.90 920
2020-06-18 $31.11 $31.39 $31.11 $31.13 $31.13 3,375
2020-06-17 $31.34 $31.92 $31.34 $31.46 $31.46 9,806
2020-06-16 $31.87 $31.87 $31.11 $31.11 $31.11 871
2020-06-15 $29.32 $30.76 $29.29 $30.43 $30.43 8,265
2020-06-12 $29.82 $30.02 $29.43 $30.02 $30.02 13,530
2020-06-11 $30.80 $30.80 $29.23 $29.25 $29.25 5,186
2020-06-10 $32.84 $33.28 $32.73 $32.73 $32.73 5,971
2020-06-09 $33.02 $33.26 $32.82 $32.93 $32.93 18,644
2020-06-08 $33.22 $33.89 $33.22 $33.89 $33.89 1,907
2020-06-05 $33.10 $33.13 $32.91 $32.92 $32.92 2,104
2020-06-04 $31.85 $31.85 $31.81 $31.81 $31.81 1,101
2020-06-03 $31.30 $32.25 $31.30 $31.94 $31.94 11,967
2020-06-02 $30.47 $30.63 $30.47 $30.63 $30.63 300
2020-06-01 $30.03 $30.03 $30.03 $30.03 $30.03 74
2020-05-29 $28.86 $29.04 $28.72 $28.89 $28.89 25,290
2020-05-28 $29.27 $29.27 $29.07 $29.07 $29.07 849
2020-05-27 $28.65 $28.65 $28.46 $28.46 $28.46 1,554
2020-05-26 $27.81 $27.81 $27.81 $27.81 $27.81 41
2020-05-22 $26.30 $26.41 $25.95 $26.30 $26.30 3,284
2020-05-21 $26.36 $26.46 $26.36 $26.46 $26.46 1,125
2020-05-20 $27.23 $27.23 $27.05 $27.05 $27.05 608
2020-05-19 $26.07 $26.07 $26.07 $26.07 $26.07 101
2020-05-18 $26.74 $26.74 $26.74 $26.74 $26.74 715
2020-05-15 $24.75 $24.86 $24.75 $24.76 $24.76 466
2020-05-14 $23.84 $24.73 $23.84 $24.73 $24.73 228
2020-05-13 $25.21 $25.21 $25.21 $25.21 $25.21 8
2020-05-12 $25.71 $25.71 $25.71 $25.71 $25.71 8
2020-05-11 $26.23 $26.44 $26.07 $26.26 $26.26 16,476
2020-05-08 $26.24 $26.24 $26.24 $26.24 $26.24 39
2020-05-07 $25.43 $25.43 $25.43 $25.43 $25.43 123
2020-05-06 $24.75 $24.75 $24.75 $24.75 $24.75 65
2020-05-05 $25.06 $25.06 $25.06 $25.06 $25.06 3
2020-05-04 $24.60 $24.86 $24.53 $24.86 $24.86 426
2020-05-01 $25.44 $25.44 $24.88 $24.88 $24.88 178
2020-04-30 $26.09 $26.09 $26.09 $26.09 $26.09 525
2020-04-29 $27.02 $27.21 $27.02 $27.21 $27.21 330
2020-04-28 $26.00 $26.00 $26.00 $26.00 $26.00 208
2020-04-27 $25.32 $25.55 $25.20 $25.48 $25.48 1,155
2020-04-24 $24.53 $24.80 $24.53 $24.80 $24.80 286
2020-04-23 $24.74 $24.74 $24.29 $24.29 $24.29 852
2020-04-22 $24.31 $24.46 $24.31 $24.46 $24.46 325
2020-04-21 $23.68 $23.68 $23.67 $23.67 $23.67 203
2020-04-20 $24.67 $24.67 $24.63 $24.63 $24.63 24,269
2020-04-17 $25.15 $25.39 $25.15 $25.39 $25.39 331
2020-04-16 $23.89 $24.14 $23.88 $24.14 $24.14 406
2020-04-15 $24.42 $24.42 $24.11 $24.11 $24.11 459
2020-04-14 $25.61 $25.71 $25.61 $25.71 $25.71 148
2020-04-13 $24.99 $24.99 $24.65 $24.83 $24.83 3,273
2020-04-09 $25.39 $25.39 $25.28 $25.28 $25.28 751
2020-04-08 $24.22 $24.22 $24.21 $24.21 $24.21 163
2020-04-07 $25.00 $25.00 $23.81 $23.81 $23.81 2,363
2020-04-06 $23.69 $23.69 $23.69 $23.69 $23.69 625
2020-04-03 $21.16 $21.31 $21.16 $21.31 $21.31 957
2020-04-02 $22.32 $22.32 $22.32 $22.32 $22.32 502
2020-04-01 $21.77 $21.77 $21.51 $21.51 $21.51 157
2020-03-31 $23.57 $23.69 $23.08 $23.47 $23.47 3,255
2020-03-30 $23.26 $23.98 $23.26 $23.98 $23.98 2,929
2020-03-27 $22.66 $23.57 $22.66 $23.02 $23.02 2,401
2020-03-26 $23.65 $24.40 $23.65 $24.40 $24.40 934
2020-03-25 $21.74 $22.50 $21.54 $22.50 $22.50 1,089
2020-03-24 $20.02 $20.60 $19.95 $20.56 $20.56 8,663
2020-03-23 $19.04 $19.04 $18.22 $18.22 $18.22 5,078
2020-03-20 $20.25 $20.25 $18.49 $18.49 $18.49 383
2020-03-19 $18.34 $19.66 $18.22 $18.98 $18.98 8,727
2020-03-18 $18.01 $18.25 $17.62 $18.25 $18.25 976
2020-03-17 $19.29 $20.34 $18.86 $20.34 $20.34 1,754
2020-03-16 $18.99 $19.88 $18.80 $18.80 $18.80 2,833
2020-03-13 $23.39 $23.62 $21.88 $23.62 $23.62 3,440
2020-03-12 $23.42 $23.70 $20.70 $21.43 $21.43 10,598
2020-03-11 $28.43 $28.43 $27.33 $27.33 $27.33 1,197
2020-03-10 $30.69 $31.59 $28.67 $30.21 $30.21 2,420
2020-03-09 $28.71 $28.71 $28.71 $28.71 $28.71 1,480
2020-03-06 $33.10 $33.53 $33.00 $33.48 $33.48 2,487
2020-03-05 $34.44 $34.44 $34.44 $34.44 $34.44 272
2020-03-04 $35.51 $36.42 $35.51 $36.42 $36.42 221
2020-03-03 $35.61 $35.61 $34.29 $34.29 $34.29 1,150
2020-03-02 $34.23 $34.82 $34.23 $34.82 $34.82 2,153
2020-02-28 $32.54 $33.67 $32.25 $33.67 $33.67 11,934
2020-02-27 $35.50 $35.50 $34.58 $34.58 $34.58 268
2020-02-26 $37.20 $37.38 $36.65 $36.65 $36.65 2,057
2020-02-25 $38.18 $38.47 $36.42 $36.50 $36.50 8,480
2020-02-24 $37.67 $38.33 $37.67 $38.14 $38.14 2,903
2020-02-21 $41.02 $41.02 $41.02 $41.02 $41.02 2
2020-02-20 $41.34 $41.38 $41.34 $41.38 $41.38 389
2020-02-19 $42.03 $42.03 $41.92 $41.92 $41.92 1,064
2020-02-18 $41.63 $41.63 $41.63 $41.63 $41.63 325
2020-02-14 $42.17 $42.17 $42.15 $42.15 $42.15 529
2020-02-13 $42.56 $42.56 $42.35 $42.35 $42.35 556
2020-02-12 $42.85 $43.03 $42.85 $43.03 $43.03 983
2020-02-11 $42.54 $42.59 $42.54 $42.59 $42.59 669
2020-02-10 $41.95 $42.12 $41.95 $42.12 $42.12 1,376
2020-02-07 $42.18 $42.18 $41.97 $41.97 $41.97 583
2020-02-06 $42.76 $42.76 $42.76 $42.76 $42.76 9
2020-02-05 $42.45 $42.45 $42.41 $42.41 $42.41 1,339
2020-02-04 $41.60 $41.60 $41.60 $41.60 $41.60 36
2020-02-03 $40.26 $40.47 $40.17 $40.37 $40.37 23,917
2020-01-31 $40.30 $40.38 $39.92 $40.14 $40.14 7,533
2020-01-30 $41.37 $41.50 $40.78 $41.50 $41.50 2,106
2020-01-29 $41.83 $41.83 $41.83 $41.83 $41.83 20
2020-01-28 $41.64 $41.73 $41.64 $41.73 $41.73 370
2020-01-27 $41.11 $41.30 $41.09 $41.09 $41.09 1,625
2020-01-24 $43.74 $43.74 $42.86 $42.86 $42.86 1,055
2020-01-23 $43.38 $43.41 $43.13 $43.13 $43.13 500
2020-01-22 $43.54 $43.60 $43.42 $43.42 $43.42 1,036
2020-01-21 $43.50 $43.50 $43.20 $43.23 $43.23 2,542
2020-01-17 $43.77 $43.77 $43.65 $43.65 $43.65 214
2020-01-16 $43.29 $43.39 $43.29 $43.39 $43.39 403
2020-01-15 $43.27 $43.27 $43.23 $43.23 $43.23 518
2020-01-14 $42.93 $43.34 $42.93 $43.34 $43.34 702
2020-01-13 $42.61 $43.12 $42.61 $43.12 $43.12 476
2020-01-10 $42.72 $42.72 $42.72 $42.72 $42.72 115
2020-01-09 $42.83 $43.06 $42.83 $43.06 $43.06 754
2020-01-08 $42.26 $42.87 $42.26 $42.87 $42.87 711
2020-01-07 $42.69 $42.75 $42.60 $42.60 $42.60 582
2020-01-06 $42.47 $42.77 $42.47 $42.76 $42.76 1,453
2020-01-03 $42.75 $42.75 $42.70 $42.70 $42.70 1,463
2020-01-02 $43.50 $43.89 $43.23 $43.45 $43.45 2,371
2019-12-31 $42.31 $42.82 $42.27 $42.82 $42.82 6,802
2019-12-30 $42.92 $43.14 $42.36 $42.36 $42.36 928
2019-12-27 $43.00 $43.20 $42.89 $42.92 $42.92 7,785
2019-12-26 $42.75 $43.00 $42.75 $42.80 $42.80 4,465
2019-12-24 $42.56 $42.56 $42.56 $42.56 $42.56 199
2019-12-23 $42.64 $42.64 $42.51 $42.55 $42.54 736
2019-12-20 $42.70 $42.70 $42.51 $42.57 $42.56 2,254
2019-12-19 $42.43 $42.43 $42.33 $42.40 $42.39 754
2019-12-18 $42.72 $42.83 $42.39 $42.39 $42.38 3,268
2019-12-17 $43.05 $43.05 $42.75 $42.78 $42.78 5,732
2019-12-16 $44.80 $45.26 $42.65 $43.08 $43.07 12,429
2019-12-13 $42.23 $42.37 $42.18 $42.24 $42.23 3,728
2019-12-12 $41.59 $41.59 $41.57 $41.57 $41.56 344
2019-12-11 $41.10 $41.10 $41.10 $41.10 $41.09 20
2019-12-10 $40.67 $40.67 $40.67 $40.67 $40.67 290
2019-12-09 $41.00 $41.00 $40.66 $40.66 $40.65 367
2019-12-06 $41.01 $41.03 $41.01 $41.03 $41.02 199
2019-12-05 $40.35 $40.35 $40.35 $40.35 $40.34 41
2019-12-04 $40.44 $40.44 $40.44 $40.44 $40.43 2
2019-12-03 $39.69 $39.73 $39.13 $39.73 $39.72 24,935
2019-12-02 $40.21 $40.21 $39.72 $39.99 $39.98 1,956
2019-11-29 $40.28 $40.38 $40.28 $40.38 $40.37 2,341
2019-11-27 $41.06 $41.09 $40.86 $41.09 $41.08 858
2019-11-26 $40.83 $40.92 $40.55 $40.92 $40.92 771
2019-11-25 $40.91 $40.91 $40.91 $40.91 $40.90 26
2019-11-22 $40.53 $40.53 $40.08 $40.26 $40.25 763
2019-11-21 $40.48 $40.48 $39.92 $40.10 $40.09 1,024
2019-11-20 $40.34 $40.34 $39.96 $40.19 $40.18 2,031
2019-11-19 $41.00 $41.00 $40.55 $40.55 $40.54 520
2019-11-18 $40.62 $40.90 $40.62 $40.65 $40.64 1,349
2019-11-15 $40.60 $40.60 $40.55 $40.55 $40.54 171
2019-11-14 $40.12 $40.26 $39.95 $40.26 $40.25 866
2019-11-13 $40.42 $40.42 $40.42 $40.42 $40.41 32
2019-11-12 $40.87 $40.87 $40.60 $40.75 $40.74 728
2019-11-11 $40.60 $40.71 $40.60 $40.71 $40.70 401
2019-11-08 $40.61 $40.68 $40.60 $40.64 $40.63 1,470
2019-11-07 $41.10 $41.20 $40.88 $40.90 $40.89 4,400
2019-11-06 $40.69 $40.69 $40.55 $40.55 $40.54 634
2019-11-05 $40.84 $41.46 $40.58 $40.58 $40.57 1,506
2019-11-04 $40.97 $41.00 $40.55 $40.65 $40.64 1,734
2019-11-01 $40.39 $40.75 $40.11 $40.32 $40.32 11,375
2019-10-31 $39.79 $39.81 $39.48 $39.70 $39.69 23,212
2019-10-30 $39.29 $40.01 $39.29 $40.01 $40.00 1,145
2019-10-29 $39.47 $39.53 $39.47 $39.53 $39.52 379
2019-10-28 $39.52 $39.52 $39.38 $39.38 $39.37 1,359
2019-10-25 $39.09 $39.30 $38.92 $39.30 $39.30 2,849
2019-10-24 $39.64 $39.69 $39.06 $39.06 $39.05 2,030
2019-10-23 $38.92 $39.03 $38.92 $39.03 $39.02 142
2019-10-22 $38.95 $39.00 $38.70 $38.70 $38.69 1,100
2019-10-21 $39.00 $39.00 $38.83 $38.85 $38.84 901
2019-10-18 $38.10 $38.56 $38.07 $38.47 $38.46 2,357
2019-10-17 $38.72 $38.72 $38.34 $38.34 $38.34 650
2019-10-16 $38.29 $38.33 $38.29 $38.33 $38.32 212
2019-10-15 $37.67 $38.40 $37.67 $38.24 $38.23 1,826
2019-10-14 $37.32 $37.57 $37.26 $37.31 $37.30 2,009
2019-10-11 $37.28 $37.69 $37.28 $37.69 $37.68 1,484
2019-10-10 $35.87 $36.28 $35.87 $36.28 $36.28 600
2019-10-09 $35.83 $35.84 $35.49 $35.84 $35.83 938
2019-10-08 $35.33 $35.54 $35.31 $35.31 $35.30 680
2019-10-07 $36.26 $36.26 $36.10 $36.10 $36.10 317
2019-10-04 $35.76 $36.13 $35.72 $36.13 $36.13 1,604
2019-10-03 $35.24 $35.46 $34.74 $35.46 $35.46 1,377
2019-10-02 $35.70 $35.70 $35.06 $35.06 $35.05 213
2019-10-01 $36.62 $36.62 $36.62 $36.62 $36.61 26
2019-09-30 $37.28 $37.28 $37.28 $37.28 $37.27 68
2019-09-27 $37.41 $37.41 $37.06 $37.06 $37.05 835
2019-09-26 $37.50 $37.50 $37.25 $37.25 $37.25 302
2019-09-25 $37.14 $37.14 $37.14 $37.14 $37.13 29
2019-09-24 $37.89 $37.89 $37.35 $37.35 $37.29 100
2019-09-23 $37.29 $37.64 $37.24 $37.64 $37.58 923
2019-09-20 $38.23 $38.23 $37.81 $37.86 $37.80 699
2019-09-19 $38.40 $38.40 $38.01 $38.01 $37.94 389
2019-09-18 $37.78 $37.78 $37.69 $37.70 $37.63 800
2019-09-17 $37.56 $37.91 $37.56 $37.91 $37.85 603
2019-09-16 $37.63 $37.63 $37.63 $37.63 $37.57 62
2019-09-13 $38.70 $38.70 $38.28 $38.28 $38.21 135
2019-09-12 $37.72 $37.93 $37.72 $37.93 $37.87 807
2019-09-11 $37.36 $37.57 $37.15 $37.48 $37.42 2,363
2019-09-10 $36.85 $36.88 $36.85 $36.88 $36.82 982
2019-09-09 $37.04 $37.04 $36.78 $36.87 $36.81 503
2019-09-06 $36.92 $36.92 $36.78 $36.80 $36.74 1,036
2019-09-05 $36.70 $36.70 $36.51 $36.70 $36.64 146
2019-09-04 $35.98 $36.07 $35.98 $35.98 $35.92 102
2019-09-03 $34.70 $35.08 $34.70 $34.96 $34.90 1,110
2019-08-30 $35.56 $35.56 $35.06 $35.24 $35.18 1,084
2019-08-29 $35.50 $35.50 $34.98 $35.05 $34.99 800
2019-08-28 $34.55 $34.55 $34.26 $34.49 $34.44 700
2019-08-27 $34.50 $34.50 $34.41 $34.41 $34.35 1,000
2019-08-26 $34.66 $34.66 $34.42 $34.47 $34.42 1,002
2019-08-23 $34.74 $34.99 $33.88 $33.88 $33.83 590
2019-08-22 $34.64 $34.89 $34.64 $34.89 $34.83 356
2019-08-21 $35.18 $35.18 $35.01 $35.01 $34.95 445
2019-08-20 $34.48 $34.73 $34.38 $34.43 $34.38 2,000
2019-08-19 $34.80 $34.80 $34.63 $34.70 $34.64 350
2019-08-16 $34.07 $34.34 $33.84 $34.34 $34.28 1,172
2019-08-15 $33.63 $33.63 $33.32 $33.55 $33.50 1,014
2019-08-14 $34.05 $34.09 $33.47 $33.47 $33.41 1,330
2019-08-13 $34.50 $35.20 $34.50 $35.20 $35.14 1,100
2019-08-12 $34.96 $34.96 $34.62 $34.89 $34.83 1,000
2019-08-09 $35.60 $35.60 $35.10 $35.17 $35.12 300
2019-08-08 $35.31 $35.65 $35.28 $35.65 $35.59 502
2019-08-07 $34.54 $35.05 $34.42 $35.05 $34.99 693
2019-08-06 $35.17 $35.17 $34.03 $34.64 $34.58 2,193
2019-08-05 $35.49 $35.49 $34.26 $34.26 $34.20 3,629
2019-08-02 $36.46 $36.46 $35.88 $36.08 $36.02 1,941
2019-08-01 $37.11 $37.41 $36.65 $36.65 $36.59 818
2019-07-31 $37.56 $37.56 $36.93 $36.93 $36.87 1,062
2019-07-30 $37.49 $37.49 $37.25 $37.25 $37.19 302
2019-07-29 $38.44 $38.44 $38.15 $38.34 $38.28 752
2019-07-26 $38.09 $38.09 $38.09 $38.09 $38.03 101
2019-07-25 $38.57 $38.57 $37.99 $37.99 $37.93 924
2019-07-24 $38.72 $38.96 $38.58 $38.96 $38.89 1,520
2019-07-23 $38.84 $38.84 $38.65 $38.76 $38.70 443
2019-07-22 $38.41 $38.41 $38.09 $38.29 $38.22 2,330
2019-07-19 $38.19 $38.19 $38.19 $38.19 $38.13 139
2019-07-18 $38.07 $38.45 $37.96 $38.45 $38.38 1,008
2019-07-17 $38.83 $38.83 $38.31 $38.31 $38.25 1,528
2019-07-16 $38.49 $38.49 $38.31 $38.31 $38.25 774
2019-07-15 $38.53 $38.57 $38.53 $38.57 $38.51 1,537
2019-07-12 $38.32 $38.40 $38.32 $38.40 $38.34 354
2019-07-11 $38.40 $38.40 $38.31 $38.31 $38.25 170
2019-07-10 $38.52 $38.52 $38.52 $38.52 $38.46 2
2019-07-09 $38.20 $38.27 $38.15 $38.27 $38.21 610
2019-07-08 $38.71 $38.71 $38.50 $38.50 $38.44 586
2019-07-05 $38.94 $39.03 $38.94 $39.03 $38.96 255
2019-07-03 $39.81 $39.81 $39.48 $39.56 $39.50 6,126
2019-07-02 $39.18 $39.18 $38.96 $39.18 $39.12 1,569
2019-07-01 $39.36 $39.36 $38.93 $39.00 $38.94 866
2019-06-28 $38.52 $38.52 $38.49 $38.49 $38.43 203
2019-06-27 $38.52 $38.53 $38.08 $38.08 $38.01 500
2019-06-26 $37.96 $38.02 $37.96 $38.02 $37.96 202
2019-06-25 $37.98 $37.98 $37.98 $37.98 $37.92 214
2019-06-24 $38.38 $38.43 $38.38 $38.43 $38.30 1,980
2019-06-21 $38.20 $38.20 $38.20 $38.20 $38.07 509
2019-06-20 $38.50 $38.67 $38.50 $38.67 $38.54 812
2019-06-19 $37.63 $37.93 $37.63 $37.93 $37.80 1,153
2019-06-18 $37.45 $37.74 $37.36 $37.56 $37.44 1,172
2019-06-17 $36.51 $36.51 $36.51 $36.51 $36.39 11
2019-06-14 $36.60 $36.60 $36.45 $36.45 $36.33 291
2019-06-13 $37.28 $37.28 $36.95 $36.95 $36.82 307
2019-06-12 $37.29 $37.39 $36.98 $36.98 $36.86 1,153
2019-06-11 $37.73 $37.87 $37.52 $37.52 $37.40 531
2019-06-10 $37.27 $37.27 $37.09 $37.09 $36.97 463
2019-06-07 $37.05 $37.05 $36.99 $36.99 $36.86 284
2019-06-06 $36.33 $36.33 $36.01 $36.08 $35.97 495
2019-06-05 $36.38 $36.39 $35.70 $35.70 $35.58 793
2019-06-04 $35.56 $35.73 $35.56 $35.73 $35.61 780
2019-06-03 $34.99 $35.01 $34.75 $35.01 $34.89 895
2019-05-31 $34.46 $34.54 $34.35 $34.54 $34.43 3,234
2019-05-30 $35.17 $35.26 $35.08 $35.26 $35.14 500
2019-05-29 $34.90 $34.94 $34.84 $34.91 $34.80 611
2019-05-28 $36.42 $36.42 $35.45 $35.52 $35.40 517
2019-05-24 $36.05 $36.26 $36.05 $36.16 $36.04 3,307
2019-05-23 $35.36 $35.46 $35.20 $35.38 $35.27 3,337
2019-05-22 $36.31 $36.31 $36.12 $36.12 $36.01 176
2019-05-21 $36.39 $36.39 $36.16 $36.36 $36.24 3,103
2019-05-20 $35.99 $36.11 $35.88 $36.02 $35.90 1,161
2019-05-17 $36.28 $36.28 $36.28 $36.28 $36.16 0
2019-05-16 $36.67 $36.82 $36.53 $36.67 $36.55 894
2019-05-15 $35.67 $36.32 $35.46 $36.32 $36.20 1,103
2019-05-14 $35.99 $35.99 $35.91 $35.91 $35.79 243
2019-05-13 $35.65 $35.65 $35.15 $35.24 $35.13 1,128
2019-05-10 $36.87 $36.87 $36.83 $36.83 $36.71 323
2019-05-09 $36.07 $36.36 $35.98 $36.36 $36.24 240
2019-05-08 $36.94 $36.94 $36.67 $36.79 $36.67 770
2019-05-07 $37.45 $37.45 $36.57 $36.58 $36.46 829
2019-05-06 $37.43 $38.05 $37.20 $38.05 $37.92 4,600
2019-05-03 $38.42 $38.86 $38.42 $38.86 $38.73 8,140
2019-05-02 $38.19 $38.19 $38.04 $38.04 $37.91 558
2019-05-01 $38.79 $38.79 $38.26 $38.26 $38.14 268
2019-04-30 $38.76 $38.78 $38.62 $38.62 $38.49 1,681
2019-04-29 $38.44 $38.79 $38.44 $38.68 $38.56 937
2019-04-26 $38.17 $38.17 $38.17 $38.17 $38.04 26
2019-04-25 $37.72 $37.99 $37.72 $37.85 $37.73 293
2019-04-24 $37.98 $38.05 $37.95 $37.95 $37.83 1,116
2019-04-23 $38.34 $38.58 $38.34 $38.58 $38.45 1,131
2019-04-22 $38.40 $38.41 $38.40 $38.40 $38.27 1,000
2019-04-18 $38.89 $38.89 $38.47 $38.47 $38.34 165
2019-04-17 $38.55 $38.74 $38.55 $38.74 $38.61 1,537
2019-04-16 $38.80 $38.80 $38.54 $38.54 $38.41 784
2019-04-15 $38.27 $38.27 $38.27 $38.27 $38.14 0
2019-04-12 $38.21 $38.23 $38.21 $38.23 $38.10 758
2019-04-11 $37.72 $37.73 $37.72 $37.73 $37.60 100
2019-04-10 $37.92 $37.92 $37.85 $37.85 $37.73 200
2019-04-09 $37.95 $37.95 $37.67 $37.67 $37.54 304
2019-04-08 $38.04 $38.07 $38.01 $38.07 $37.94 404
2019-04-05 $38.04 $38.09 $37.99 $37.99 $37.87 1,466
2019-04-04 $37.91 $37.91 $37.90 $37.90 $37.78 406
2019-04-03 $38.41 $38.41 $38.04 $38.04 $37.91 4,698
2019-04-02 $37.42 $37.52 $37.42 $37.52 $37.40 301
2019-04-01 $37.43 $37.46 $37.20 $37.46 $37.34 5,170
2019-03-29 $36.49 $36.54 $36.49 $36.49 $36.37 1,184
2019-03-28 $36.08 $36.28 $36.08 $36.28 $36.16 479
2019-03-27 $36.41 $36.41 $36.41 $36.41 $36.29 25
2019-03-26 $36.41 $36.44 $36.41 $36.44 $36.32 4,023
2019-03-25 $35.99 $36.00 $35.97 $36.00 $35.88 632
2019-03-22 $36.21 $36.25 $36.03 $36.03 $35.91 2,886
2019-03-21 $37.29 $37.47 $37.29 $37.47 $37.34 1,649
2019-03-20 $37.33 $37.49 $37.33 $37.49 $37.36 300
2019-03-19 $37.74 $37.74 $37.44 $37.44 $37.28 189
2019-03-18 $37.35 $37.35 $37.35 $37.35 $37.20 0
2019-03-15 $36.96 $37.02 $36.96 $37.02 $36.87 949
2019-03-14 $36.62 $36.62 $36.30 $36.34 $36.19 1,271
2019-03-13 $36.20 $36.42 $36.19 $36.35 $36.19 1,850
2019-03-12 $35.82 $35.82 $35.75 $35.75 $35.60 420
2019-03-11 $35.51 $35.78 $35.50 $35.78 $35.63 702
2019-03-08 $35.23 $35.23 $35.23 $35.23 $35.08 126
2019-03-07 $35.91 $35.91 $35.20 $35.25 $35.10 8,358
2019-03-06 $36.69 $36.69 $36.11 $36.15 $35.99 6,727
2019-03-05 $36.41 $36.41 $36.39 $36.41 $36.26 664
2019-03-04 $36.89 $36.89 $36.23 $36.37 $36.22 1,283
2019-03-01 $36.88 $36.88 $36.53 $36.53 $36.38 1,158
2019-02-28 $36.52 $36.52 $36.14 $36.14 $35.99 656
2019-02-27 $36.67 $36.67 $36.31 $36.31 $36.16 160
2019-02-26 $36.69 $36.69 $36.61 $36.61 $36.46 379
2019-02-25 $36.37 $36.37 $36.20 $36.20 $36.05 366
2019-02-22 $36.38 $36.38 $35.88 $36.02 $35.87 1,653
2019-02-21 $36.08 $36.18 $35.73 $35.76 $35.61 1,916
2019-02-20 $36.17 $36.17 $35.84 $36.10 $35.95 1,305
2019-02-19 $35.50 $35.93 $35.47 $35.78 $35.63 1,413
2019-02-15 $35.19 $35.41 $35.19 $35.41 $35.26 479
2019-02-14 $34.69 $34.79 $34.55 $34.55 $34.41 2,367
2019-02-13 $34.64 $34.64 $34.64 $34.64 $34.49 1
2019-02-12 $34.48 $34.48 $34.44 $34.44 $34.30 761
2019-02-11 $34.07 $34.07 $33.72 $33.72 $33.57 559
2019-02-08 $33.88 $33.88 $33.32 $33.77 $33.63 1,450
2019-02-07 $34.51 $34.64 $34.02 $34.02 $33.88 1,641
2019-02-06 $35.35 $35.35 $34.98 $34.98 $34.83 300
2019-02-05 $35.37 $35.44 $35.25 $35.33 $35.18 1,602
2019-02-04 $34.57 $34.80 $34.57 $34.80 $34.65 704
2019-02-01 $34.80 $34.82 $34.66 $34.66 $34.52 1,965
2019-01-31 $34.68 $34.72 $34.47 $34.69 $34.55 927
2019-01-30 $34.80 $34.80 $34.63 $34.63 $34.48 461
2019-01-29 $34.21 $34.21 $33.98 $33.98 $33.84 300
2019-01-28 $33.62 $33.77 $33.58 $33.77 $33.63 717
2019-01-25 $34.04 $34.16 $33.94 $34.02 $33.88 992
2019-01-24 $33.49 $33.49 $33.25 $33.40 $33.26 721
2019-01-23 $33.59 $33.59 $33.23 $33.23 $33.09 110
2019-01-22 $33.39 $33.51 $32.94 $32.94 $32.80 1,153
2019-01-18 $33.96 $34.07 $33.95 $33.95 $33.81 700
2019-01-17 $32.89 $33.52 $32.89 $33.18 $33.05 2,718
2019-01-16 $33.08 $33.18 $33.08 $33.18 $33.04 111
2019-01-15 $33.01 $33.01 $32.83 $32.83 $32.70 451
2019-01-14 $32.72 $32.76 $32.58 $32.64 $32.50 1,303
2019-01-11 $33.06 $33.06 $32.94 $32.94 $32.80 140
2019-01-10 $32.71 $33.38 $32.71 $33.38 $33.24 582
2019-01-09 $33.13 $33.38 $32.97 $33.11 $32.97 3,271
2019-01-08 $32.39 $32.43 $32.39 $32.43 $32.29 200
2019-01-07 $31.86 $32.10 $31.86 $32.10 $31.96 536
2019-01-04 $30.88 $31.96 $30.88 $31.86 $31.73 880
2019-01-03 $30.31 $30.31 $29.82 $30.04 $29.92 2,404
2019-01-02 $30.11 $30.42 $29.94 $30.42 $30.29 1,123
2018-12-31 $30.72 $30.72 $30.51 $30.51 $30.38 2,905
2018-12-28 $30.80 $30.80 $30.40 $30.59 $30.46 2,632
2018-12-27 $29.94 $30.00 $29.94 $30.00 $29.87 385
2018-12-26 $28.98 $30.13 $28.98 $30.13 $30.00 782
2018-12-24 $28.88 $28.88 $28.88 $28.88 $28.73 30
2018-12-21 $30.26 $30.26 $29.54 $29.54 $29.39 381
2018-12-20 $31.06 $31.06 $30.52 $30.56 $30.40 2,179
2018-12-19 $31.82 $31.98 $30.87 $30.87 $30.71 1,183
2018-12-18 $31.58 $31.58 $31.49 $31.49 $31.33 300
2018-12-17 $31.77 $31.77 $31.18 $31.18 $31.01 300
2018-12-14 $31.96 $32.16 $31.89 $31.94 $31.77 3,481
2018-12-13 $33.30 $33.30 $32.85 $32.90 $32.72 400
2018-12-12 $33.15 $33.15 $32.98 $32.98 $32.81 205
2018-12-11 $31.73 $31.92 $31.73 $31.92 $31.75 300
2018-12-10 $31.97 $31.97 $31.27 $31.85 $31.68 1,192
2018-12-07 $32.84 $32.84 $32.63 $32.63 $32.46 833
2018-12-06 $32.17 $32.38 $31.85 $32.38 $32.20 3,127
2018-12-04 $35.15 $35.15 $33.62 $33.62 $33.44 718
2018-12-03 $35.64 $35.64 $35.31 $35.31 $35.12 2,519
2018-11-30 $34.81 $34.81 $34.81 $34.81 $34.63 0
2018-11-29 $34.87 $34.87 $34.64 $34.81 $34.63 976
2018-11-28 $34.38 $35.13 $34.17 $35.13 $34.94 3,187
2018-11-27 $34.55 $34.55 $34.55 $34.55 $34.36 55
2018-11-26 $34.26 $34.66 $34.26 $34.55 $34.36 2,810
2018-11-23 $33.80 $33.80 $33.80 $33.80 $33.62 300
2018-11-21 $34.04 $34.10 $34.02 $34.10 $33.92 968
2018-11-20 $34.15 $34.15 $34.15 $34.15 $33.97 133
2018-11-19 $34.34 $34.34 $34.15 $34.15 $33.97 460
2018-11-16 $34.72 $34.72 $34.72 $34.72 $34.54 210
2018-11-15 $34.11 $34.28 $33.95 $34.28 $34.10 802
2018-11-14 $34.99 $34.99 $34.34 $34.90 $34.72 1,376
2018-11-13 $34.38 $34.87 $34.38 $34.87 $34.68 600
2018-11-12 $34.92 $34.92 $34.29 $34.52 $34.34 936
2018-11-09 $35.40 $35.40 $35.14 $35.14 $34.95 1,137
2018-11-08 $35.84 $35.84 $35.84 $35.84 $35.65 100
2018-11-07 $36.21 $36.25 $36.17 $36.17 $35.98 2,571
2018-11-06 $35.38 $35.38 $35.38 $35.38 $35.19 12
2018-11-05 $35.38 $35.38 $35.38 $35.38 $35.19 1,250
2018-11-02 $35.97 $35.97 $35.35 $35.35 $35.16 1,087
2018-11-01 $35.06 $35.12 $35.06 $35.12 $34.93 383
2018-10-31 $33.35 $33.35 $33.35 $33.35 $33.17 46
2018-10-30 $33.37 $33.49 $33.35 $33.35 $33.17 1,090
2018-10-29 $34.10 $34.10 $33.17 $33.17 $32.99 574
2018-10-26 $32.91 $33.25 $32.91 $33.22 $33.04 906
2018-10-25 $33.34 $33.49 $33.34 $33.46 $33.28 622
2018-10-24 $33.94 $33.94 $33.01 $33.01 $32.84 42,570
2018-10-23 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-22 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-19 $36.80 $36.80 $36.80 $36.80 $36.61 0
2018-10-18 $36.80 $36.80 $36.80 $36.80 $36.61 3
2018-10-17 $36.80 $36.80 $36.80 $36.80 $36.61 100
2018-10-16 $37.75 $37.75 $37.10 $37.10 $36.90 5,035
2018-10-15 $36.00 $36.15 $36.00 $36.15 $35.96 2,991
2018-10-12 $35.50 $36.12 $35.35 $36.12 $35.93 3,455
2018-10-11 $36.65 $36.74 $35.94 $36.11 $35.92 5,400
2018-10-10 $38.25 $38.25 $38.25 $38.25 $38.05 167
2018-10-09 $38.26 $38.26 $38.25 $38.25 $38.05 2,595
2018-10-08 $38.41 $38.60 $38.36 $38.59 $38.39 1,998
2018-10-05 $39.43 $39.43 $39.43 $39.43 $39.22 333
2018-10-04 $39.61 $39.61 $39.61 $39.61 $39.40 399
2018-10-03 $40.77 $40.77 $40.77 $40.77 $40.55 0
2018-10-02 $41.41 $41.41 $40.69 $40.77 $40.55 747
2018-10-01 $41.15 $41.41 $41.11 $41.11 $40.89 3,342
2018-09-28 $41.12 $41.41 $41.04 $41.04 $40.82 1,280
2018-09-27 $42.12 $42.12 $41.89 $41.89 $41.67 2,350
2018-09-26 $42.29 $42.29 $42.29 $42.29 $42.07 502
2018-09-25 $42.00 $42.01 $41.89 $41.92 $41.69 8,631
2018-09-24 $41.70 $41.70 $41.60 $41.60 $41.38 706
2018-09-21 $41.85 $41.96 $41.85 $41.96 $41.74 2,728
2018-09-20 $41.60 $41.91 $41.60 $41.91 $41.69 6,978
2018-09-19 $40.86 $40.86 $40.83 $40.83 $40.61 1,306
2018-09-18 $40.65 $40.65 $40.65 $40.65 $40.43 777
2018-09-17 $40.18 $40.18 $39.88 $39.88 $39.67 568
2018-09-14 $39.73 $39.73 $39.73 $39.73 $39.52 368
2018-09-13 $39.50 $39.64 $39.44 $39.64 $39.43 1,196
2018-09-12 $38.62 $38.62 $38.62 $38.62 $38.42 129
2018-09-11 $38.62 $38.62 $38.62 $38.62 $38.42 87
2018-09-10 $38.81 $38.81 $38.49 $38.62 $38.42 23,686
2018-09-07 $38.06 $38.13 $38.06 $38.13 $37.93 5,764
2018-09-06 $38.86 $38.94 $38.50 $38.80 $38.59 9,356
2018-09-05 $39.02 $39.06 $39.01 $39.06 $38.85 5,545
2018-09-04 $39.32 $39.69 $38.94 $39.69 $39.48 2,650
2018-08-31 $40.67 $40.67 $40.39 $40.45 $40.24 755
2018-08-30 $41.00 $41.08 $41.00 $41.08 $40.86 1,877
2018-08-29 $41.82 $41.87 $41.82 $41.87 $41.65 234
2018-08-28 $41.70 $41.74 $41.70 $41.74 $41.52 501
2018-08-27 $41.58 $41.58 $41.54 $41.54 $41.32 681
2018-08-24 $40.54 $40.54 $40.54 $40.54 $40.33 402
2018-08-23 $40.66 $40.66 $40.66 $40.66 $40.44 50
2018-08-22 $40.79 $40.80 $40.57 $40.66 $40.44 672
2018-08-21 $40.43 $40.43 $40.43 $40.43 $40.22 375
2018-08-20 $39.48 $39.48 $39.48 $39.48 $39.27 0
2018-08-17 $39.53 $39.53 $39.48 $39.48 $39.27 404
2018-08-16 $39.17 $39.17 $38.99 $39.06 $38.85 10,678
2018-08-15 $38.07 $38.07 $38.07 $38.07 $37.87 1,370
2018-08-14 $39.46 $39.55 $39.46 $39.55 $39.34 312
2018-08-13 $39.94 $39.98 $39.57 $39.61 $39.40 1,647
2018-08-10 $41.80 $41.80 $41.80 $41.80 $41.58 2
2018-08-09 $41.80 $41.80 $41.80 $41.80 $41.58 4
2018-08-08 $41.80 $41.80 $41.80 $41.80 $41.58 0
2018-08-07 $42.00 $42.00 $41.80 $41.80 $41.58 615
2018-08-06 $41.12 $41.24 $41.12 $41.15 $40.93 16,877
2018-08-03 $41.51 $41.63 $41.43 $41.60 $41.38 474
2018-08-02 $41.48 $41.48 $41.48 $41.48 $41.26 153
2018-08-01 $42.08 $42.15 $42.08 $42.15 $41.92 3,294
2018-07-31 $42.65 $42.65 $42.55 $42.55 $42.33 220
2018-07-30 $42.82 $42.82 $42.82 $42.82 $42.59 1,364
2018-07-27 $42.58 $42.58 $42.40 $42.56 $42.33 591
2018-07-26 $42.37 $42.37 $42.32 $42.32 $42.10 818
2018-07-25 $42.35 $42.39 $42.31 $42.39 $42.17 331
2018-07-24 $41.36 $41.36 $41.36 $41.36 $41.14 102
2018-07-23 $41.36 $41.36 $41.36 $41.36 $41.14 0
2018-07-20 $41.36 $41.36 $41.36 $41.36 $41.14 129
2018-07-19 $41.36 $41.36 $41.36 $41.36 $41.14 12
2018-07-18 $41.36 $41.36 $41.36 $41.36 $41.14 72
2018-07-17 $41.40 $41.40 $41.36 $41.36 $41.14 1,084
2018-07-16 $41.18 $41.19 $41.12 $41.12 $40.90 894
2018-07-13 $40.91 $40.91 $40.91 $40.91 $40.69 72
2018-07-12 $40.91 $40.91 $40.91 $40.91 $40.69 300
2018-07-11 $41.22 $41.22 $41.22 $41.22 $41.00 92
2018-07-10 $41.22 $41.22 $41.22 $41.22 $41.00 50
2018-07-09 $41.22 $41.22 $41.22 $41.22 $41.00 4
2018-07-06 $41.22 $41.22 $41.22 $41.22 $41.00 945
2018-07-05 $40.67 $40.71 $40.49 $40.50 $40.28 2,071
2018-07-03 $40.14 $40.14 $40.14 $40.14 $39.93 998
2018-07-02 $39.56 $39.56 $39.38 $39.54 $39.33 11,551
2018-06-29 $40.56 $40.99 $40.29 $40.34 $40.13 6,170
2018-06-28 $40.43 $40.43 $40.43 $40.43 $40.22 120
2018-06-27 $40.43 $40.43 $40.43 $40.43 $40.22 100
2018-06-26 $40.64 $40.64 $40.31 $40.43 $40.22 6,541
2018-06-25 $40.35 $40.35 $40.35 $40.35 $40.14 125
2018-06-22 $41.60 $41.60 $41.60 $41.60 $41.38 592
2018-06-21 $40.87 $40.87 $40.87 $40.87 $40.65 400
2018-06-20 $41.12 $41.12 $41.11 $41.11 $40.89 1,028
2018-06-19 $40.59 $41.17 $40.59 $41.12 $40.90 7,500
2018-06-18 $42.52 $42.52 $42.52 $42.52 $42.29 23
2018-06-15 $42.47 $42.52 $42.47 $42.52 $42.29 1,052
2018-06-14 $43.16 $43.16 $43.16 $43.16 $42.93 121
2018-06-13 $43.19 $43.23 $43.19 $43.22 $42.99 2,037
2018-06-12 $43.41 $43.41 $43.07 $43.07 $42.84 2,130
2018-06-11 $43.13 $43.13 $43.13 $43.13 $42.90 84
2018-06-08 $42.82 $43.13 $42.82 $43.13 $42.90 1,749
2018-06-07 $42.98 $42.98 $42.98 $42.98 $42.75 399
2018-06-06 $42.95 $43.37 $42.95 $43.37 $43.14 17,164
2018-06-05 $42.85 $42.89 $42.63 $42.63 $42.40 2,238
2018-06-04 $41.97 $41.97 $41.97 $41.97 $41.75 117
2018-06-01 $41.97 $41.97 $41.97 $41.97 $41.75 76
2018-05-31 $42.15 $42.15 $41.93 $41.97 $41.75 4,668
2018-05-30 $42.36 $42.42 $42.35 $42.42 $42.19 1,089
2018-05-29 $41.70 $41.70 $40.99 $41.33 $41.11 2,771
2018-05-25 $42.88 $42.94 $42.88 $42.94 $42.71 1,952
2018-05-24 $43.21 $43.21 $43.21 $43.21 $42.98 110
2018-05-23 $130.32 $130.32 $130.32 $130.32 $43.21 6,009
2018-05-22 $134.69 $134.69 $134.69 $134.69 $44.66 426
2018-05-21 $134.57 $134.57 $134.57 $134.57 $44.62 1,002
2018-05-18 $133.77 $133.77 $133.77 $133.77 $44.36 102
2018-05-17 $133.69 $133.77 $133.69 $133.77 $44.36 3,945
2018-05-16 $133.70 $133.70 $133.70 $133.70 $44.33 624
2018-05-15 $133.88 $133.88 $133.88 $133.88 $44.39 843
2018-05-14 $136.02 $136.02 $135.34 $135.34 $44.87 717
2018-05-11 $133.81 $133.81 $133.81 $133.81 $44.37 165
2018-05-10 $133.81 $133.81 $133.81 $133.81 $44.37 4,710
2018-05-09 $131.85 $131.85 $131.85 $131.85 $43.72 105
2018-05-08 $131.14 $131.85 $131.14 $131.85 $43.72 1,050
2018-05-07 $132.38 $132.44 $132.38 $132.44 $43.91 1,005
2018-05-04 $131.22 $131.94 $131.22 $131.94 $43.75 15,225
2018-05-03 $130.74 $130.74 $130.74 $130.74 $43.35 195
2018-05-02 $131.51 $131.51 $130.74 $130.74 $43.35 1,269
2018-05-01 $130.07 $130.17 $129.97 $130.11 $43.14 76,128
2018-04-30 $132.34 $132.34 $131.40 $131.40 $43.57 1,311
2018-04-27 $131.94 $131.94 $131.94 $131.94 $43.75 546
2018-04-26 $134.44 $134.44 $134.44 $134.44 $44.58 0
2018-04-25 $134.44 $134.44 $134.44 $134.44 $44.58 474
2018-04-24 $134.44 $134.44 $134.44 $134.44 $44.58 363
2018-04-23 $134.44 $134.44 $134.44 $134.44 $44.58 30
2018-04-20 $134.44 $134.44 $134.44 $134.44 $44.58 6
2018-04-19 $134.44 $134.44 $134.44 $134.44 $44.58 567
2018-04-18 $134.80 $134.80 $134.44 $134.44 $44.58 1,206
2018-04-17 $132.20 $132.20 $132.20 $132.20 $43.83 102
2018-04-16 $132.20 $132.20 $132.20 $132.20 $43.83 264
2018-04-13 $132.20 $132.20 $132.20 $132.20 $43.83 777
2018-04-12 $131.24 $131.24 $131.24 $131.24 $43.51 1,131
2018-04-11 $130.44 $130.44 $130.44 $130.44 $43.25 453
2018-04-10 $131.25 $131.69 $131.25 $131.55 $43.62 3,606
2018-04-09 $129.27 $129.77 $129.27 $129.77 $43.03 723
2018-04-06 $126.63 $126.63 $126.63 $126.63 $41.99 639
2018-04-05 $128.29 $128.45 $128.29 $128.45 $42.59 1,686
2018-04-04 $127.93 $127.93 $127.93 $127.93 $42.42 279
2018-04-03 $127.93 $127.93 $127.93 $127.93 $42.42 255
2018-04-02 $127.93 $127.93 $127.93 $127.93 $42.42 1,230
2018-03-29 $127.53 $127.93 $127.10 $127.93 $42.42 2,148
2018-03-28 $125.53 $126.15 $125.50 $125.61 $41.65 14,448
2018-03-27 $126.97 $126.97 $123.33 $123.85 $41.06 4,209
2018-03-26 $125.55 $125.63 $125.15 $125.63 $41.66 3,225
2018-03-23 $125.06 $125.06 $122.09 $122.58 $40.64 13,635
2018-03-22 $132.58 $132.58 $132.58 $132.58 $43.96 105
2018-03-21 $132.58 $132.58 $132.58 $132.58 $43.96 225
2018-03-20 $132.58 $132.58 $132.58 $132.58 $43.96 0
2018-03-19 $132.58 $132.58 $132.58 $132.58 $43.96 516
2018-03-16 $132.58 $132.58 $132.58 $132.58 $43.96 54
2018-03-15 $132.58 $132.58 $132.58 $132.58 $43.96 363
2018-03-14 $132.58 $132.58 $132.58 $132.58 $43.96 36
2018-03-13 $132.58 $132.58 $132.58 $132.58 $43.96 150
2018-03-12 $132.50 $132.62 $132.50 $132.58 $43.96 1,431
2018-03-09 $132.19 $132.19 $131.81 $131.81 $43.70 8,358
2018-03-08 $129.23 $129.23 $129.23 $129.23 $42.85 27
2018-03-07 $129.22 $129.23 $129.22 $129.23 $42.85 2,265
2018-03-06 $128.19 $128.19 $128.19 $128.19 $42.50 135
2018-03-05 $125.74 $128.29 $125.74 $128.19 $42.50 25,059
2018-03-02 $124.77 $127.54 $124.77 $127.54 $42.29 3,585
2018-03-01 $130.66 $130.66 $130.66 $130.66 $43.32 402
2018-02-28 $130.66 $130.66 $130.66 $130.66 $43.32 1,926
2018-02-27 $133.85 $133.94 $133.79 $133.79 $44.36 11,559
2018-02-26 $136.38 $137.05 $136.26 $137.01 $45.43 3,054
2018-02-23 $133.58 $135.05 $133.58 $135.05 $44.78 1,794
2018-02-22 $132.79 $133.30 $132.79 $133.30 $44.20 1,368
2018-02-21 $132.89 $132.89 $132.89 $132.89 $44.06 603
2018-02-20 $132.96 $134.27 $132.89 $132.89 $44.06 8,691
2018-02-16 $135.41 $136.17 $134.93 $135.00 $44.76 25,761
2018-02-15 $133.45 $133.45 $132.88 $132.88 $44.06 2,613
2018-02-14 $127.71 $127.71 $127.71 $127.71 $42.35 909
2018-02-13 $127.71 $127.71 $127.71 $127.71 $42.34 3,000
2018-02-12 $127.49 $129.28 $127.49 $128.82 $42.71 28,338
2018-02-09 $125.59 $125.59 $120.40 $125.01 $41.45 5,952
2018-02-08 $128.00 $128.00 $124.00 $124.00 $41.11 1,584
2018-02-07 $132.76 $132.76 $132.23 $132.23 $43.84 2,772
2018-02-06 $128.63 $131.61 $128.63 $130.40 $43.24 8,007
2018-02-05 $136.84 $136.98 $128.55 $129.38 $42.90 14,913
2018-02-02 $143.46 $143.46 $140.10 $140.67 $46.64 16,602
2018-02-01 $146.01 $146.18 $145.79 $145.86 $48.36 2,037
2018-01-31 $146.04 $146.16 $145.45 $145.45 $48.23 3,615
2018-01-30 $146.09 $146.26 $145.97 $146.26 $48.50 150,027
2018-01-29 $148.77 $148.77 $147.98 $148.77 $49.33 72,075
2018-01-26 $150.20 $150.62 $150.20 $150.62 $49.94 1,803
2018-01-25 $150.10 $150.12 $148.50 $148.74 $49.32 4,179
2018-01-24 $150.62 $150.78 $148.83 $149.97 $49.73 9,261
2018-01-23 $148.42 $149.18 $148.42 $148.71 $49.31 4,659
2018-01-22 $147.06 $147.65 $147.00 $147.62 $48.95 6,123
2018-01-19 $146.51 $146.64 $145.96 $146.64 $48.62 9,084
2018-01-18 $144.70 $145.43 $143.89 $145.01 $48.08 5,502
2018-01-17 $144.69 $146.52 $144.69 $146.34 $48.52 7,293
2018-01-16 $145.41 $145.47 $144.15 $144.27 $47.84 10,263
2018-01-12 $142.39 $144.29 $142.39 $144.03 $47.76 168,969
2018-01-11 $140.49 $141.17 $140.49 $141.14 $46.80 4,272
2018-01-10 $140.38 $140.38 $139.81 $139.97 $46.41 2,268
2018-01-09 $140.00 $140.54 $139.63 $140.54 $46.60 5,427
2018-01-08 $139.68 $139.98 $139.59 $139.93 $46.40 26,160
2018-01-05 $139.04 $140.33 $139.04 $140.12 $46.46 58,203
2018-01-04 $138.31 $138.77 $138.31 $138.53 $45.93 24,234
2018-01-03 $134.78 $135.65 $134.78 $135.62 $44.97 5,058
2018-01-02 $133.61 $134.18 $133.14 $134.18 $44.49 22,713
2017-12-29 $132.69 $132.69 $132.64 $132.64 $43.98 1,614
2017-12-28 $132.24 $132.24 $132.16 $132.19 $43.83 3,870
2017-12-27 $132.00 $132.35 $131.79 $131.79 $43.70 2,319
2017-12-26 $131.51 $131.51 $131.45 $131.45 $43.59 918
2017-12-22 $130.97 $131.18 $130.97 $131.18 $43.50 1,089
2017-12-21 $131.35 $131.35 $131.35 $131.35 $43.55 3,960
2017-12-20 $130.07 $130.20 $130.07 $130.11 $43.14 8,298
2017-12-19 $130.47 $130.89 $130.46 $130.89 $43.40 13,443
2017-12-18 $132.00 $132.00 $132.00 $132.00 $43.77 867
2017-12-15 $128.78 $128.87 $128.49 $128.49 $42.60 3,966
2017-12-14 $128.96 $128.96 $128.96 $128.96 $42.76 435
2017-12-13 $128.96 $128.96 $128.96 $128.96 $42.76 30
2017-12-12 $129.10 $129.10 $128.96 $128.96 $42.76 1,350
2017-12-11 $128.63 $128.63 $128.61 $128.61 $42.64 2,799
2017-12-08 $127.78 $127.78 $127.78 $127.78 $42.37 744
2017-12-07 $126.26 $126.26 $126.26 $126.26 $41.86 279
2017-12-06 $126.26 $126.26 $126.26 $126.26 $41.86 1,086
2017-12-05 $127.10 $127.10 $127.10 $127.10 $42.14 1,386
2017-12-04 $128.25 $128.35 $128.12 $128.35 $42.56 3,150
2017-12-01 $128.30 $128.57 $128.30 $128.52 $42.61 10,743
2017-11-30 $129.21 $129.21 $129.21 $129.21 $42.84 984
2017-11-29 $129.66 $129.66 $129.66 $129.66 $42.99 33
2017-11-28 $129.25 $130.06 $129.15 $129.66 $42.99 27,678
2017-11-27 $130.13 $130.13 $130.13 $130.13 $43.15 690
2017-11-24 $130.13 $130.13 $130.13 $130.13 $43.15 498
2017-11-22 $128.05 $128.05 $128.05 $128.05 $42.46 483
2017-11-21 $127.73 $127.73 $127.73 $127.73 $42.35 1,062
2017-11-20 $125.74 $126.00 $125.74 $125.95 $41.76 2,526
2017-11-17 $125.45 $125.45 $125.35 $125.35 $41.56 3,099
2017-11-16 $125.53 $126.09 $125.53 $126.09 $41.81 1,800
2017-11-15 $123.26 $124.12 $123.26 $124.12 $41.15 1,770
2017-11-14 $124.62 $125.28 $124.62 $125.28 $41.54 1,548
2017-11-13 $124.12 $125.29 $124.03 $125.29 $41.54 8,532
2017-11-10 $126.66 $126.66 $126.21 $126.26 $41.86 1,449
2017-11-09 $126.64 $126.94 $126.64 $126.94 $42.09 2,334
2017-11-08 $128.91 $128.92 $128.91 $128.92 $42.75 3,453
2017-11-07 $128.51 $128.51 $128.24 $128.24 $42.52 1,335
2017-11-06 $127.87 $128.81 $127.87 $128.81 $42.71 6,510
2017-11-03 $127.62 $128.07 $127.62 $128.06 $42.46 2,112
2017-11-02 $128.04 $128.39 $128.03 $128.39 $42.57 1,638
2017-11-01 $129.14 $129.14 $128.40 $128.54 $42.62 37,992
2017-10-31 $127.37 $127.96 $127.37 $127.96 $42.43 1,512
2017-10-30 $126.79 $126.79 $126.79 $126.79 $42.04 9,027
2017-10-27 $125.78 $126.31 $125.78 $126.31 $41.88 990
2017-10-26 $126.33 $126.33 $125.83 $125.83 $41.72 1,557
2017-10-25 $127.06 $127.06 $127.06 $127.06 $42.13 195
2017-10-24 $126.81 $127.06 $126.81 $127.06 $42.13 1,545
2017-10-23 $127.19 $127.19 $126.65 $126.65 $41.99 6,123
2017-10-20 $127.06 $127.06 $126.95 $126.97 $42.10 1,104
2017-10-19 $126.67 $126.98 $126.67 $126.98 $42.10 1,833
2017-10-18 $127.62 $127.67 $127.62 $127.62 $42.31 1,062
2017-10-17 $127.15 $127.16 $126.82 $127.16 $42.16 3,606
2017-10-16 $127.90 $127.95 $127.65 $127.65 $42.32 4,353
2017-10-13 $128.00 $128.32 $128.00 $128.32 $42.55 3,621
2017-10-12 $126.55 $127.02 $126.55 $126.97 $42.10 2,913
2017-10-11 $126.40 $126.57 $126.29 $126.29 $41.88 10,890
2017-10-10 $125.22 $126.08 $125.10 $126.08 $41.80 2,925
2017-10-09 $124.06 $124.08 $124.06 $124.08 $41.14 2,277
2017-10-06 $123.04 $123.84 $122.90 $123.84 $41.06 2,172
2017-10-05 $123.71 $124.00 $123.71 $124.00 $41.11 2,220
2017-10-04 $124.15 $124.34 $124.07 $124.26 $41.20 4,497
2017-10-03 $124.33 $124.65 $124.33 $124.62 $41.32 3,546
2017-10-02 $123.36 $123.75 $123.29 $123.75 $41.03 5,181
2017-09-29 $123.10 $124.00 $122.80 $124.00 $41.11 4,443
2017-09-28 $122.57 $122.57 $122.57 $122.57 $40.64 300
2017-09-27 $121.58 $122.31 $121.58 $122.19 $40.51 4,512
2017-09-26 $122.08 $122.08 $121.58 $121.58 $40.31 1,446
2017-09-25 $122.99 $123.15 $122.31 $122.47 $40.61 10,194
2017-09-22 $123.69 $123.93 $123.69 $123.93 $41.09 1,602
2017-09-21 $123.07 $123.32 $123.00 $123.26 $40.87 37,974
2017-09-20 $123.68 $123.68 $123.68 $123.68 $41.01 633
2017-09-19 $123.86 $124.05 $123.72 $124.02 $41.12 6,876
2017-09-18 $123.26 $123.28 $122.68 $123.28 $40.88 6,498
2017-09-15 $122.55 $122.57 $122.38 $122.57 $40.64 2,028
2017-09-14 $121.71 $122.50 $121.71 $122.42 $40.59 7,965
2017-09-13 $123.04 $123.04 $122.05 $122.05 $40.47 4,374
2017-09-12 $123.10 $123.56 $123.10 $123.52 $40.96 19,179
2017-09-11 $120.57 $120.57 $120.57 $120.57 $39.98 111
2017-09-08 $120.57 $120.57 $120.57 $120.57 $39.98 768
2017-09-07 $120.74 $120.74 $120.57 $120.57 $39.98 750
2017-09-06 $118.51 $119.21 $118.51 $119.21 $39.53 1,227
2017-09-05 $118.46 $118.46 $117.05 $117.45 $38.94 3,039
2017-09-01 $118.77 $118.77 $118.77 $118.77 $39.38 489
2017-08-31 $117.83 $118.77 $117.83 $118.77 $39.38 2,370
2017-08-30 $117.06 $117.06 $116.82 $116.87 $38.75 3,549
2017-08-29 $117.05 $117.56 $117.05 $117.56 $38.98 2,550
2017-08-28 $118.28 $118.42 $118.28 $118.42 $39.26 3,528
2017-08-25 $117.62 $118.35 $117.62 $118.28 $39.22 3,882
2017-08-24 $117.10 $117.10 $117.10 $117.10 $38.83 390
2017-08-23 $116.81 $117.45 $116.81 $117.45 $38.94 2,481
2017-08-22 $117.34 $117.38 $117.34 $117.38 $38.92 840
2017-08-21 $116.05 $116.39 $115.98 $116.33 $38.57 3,750
2017-08-18 $115.98 $116.67 $115.98 $116.67 $38.68 660
2017-08-17 $117.69 $117.69 $116.07 $116.07 $38.49 2,145
2017-08-16 $117.72 $118.49 $117.72 $118.45 $39.27 6,951
2017-08-15 $117.05 $117.05 $117.05 $117.05 $38.81 600
2017-08-14 $117.43 $117.75 $117.43 $117.75 $39.04 1,527
2017-08-11 $115.37 $116.11 $115.26 $116.11 $38.50 4,038
2017-08-10 $118.02 $118.02 $116.34 $116.34 $38.57 1,749
2017-08-09 $118.63 $118.89 $118.36 $118.89 $39.42 4,074
2017-08-08 $120.10 $120.10 $120.10 $120.10 $39.82 912
2017-08-07 $120.62 $120.87 $120.62 $120.87 $40.08 1,314
2017-08-04 $120.57 $120.74 $120.57 $120.74 $40.03 1,062
2017-08-03 $120.80 $120.80 $120.80 $120.80 $40.05 111
2017-08-02 $120.60 $120.85 $120.16 $120.80 $40.05 5,160
2017-08-01 $120.98 $121.09 $120.69 $120.69 $40.02 13,842
2017-07-31 $118.96 $119.25 $118.86 $119.04 $39.47 2,595
2017-07-28 $117.96 $117.98 $117.96 $117.98 $39.12 1,200
2017-07-27 $118.77 $118.77 $118.77 $118.77 $39.38 1,950
2017-07-26 $118.18 $119.21 $118.18 $119.20 $39.52 3,258
2017-07-25 $118.38 $118.38 $118.38 $118.38 $39.25 546
2017-07-24 $117.03 $117.29 $116.65 $117.29 $38.89 9,402
2017-07-21 $117.75 $117.77 $117.06 $117.63 $39.00 39,528
2017-07-20 $118.38 $118.96 $118.38 $118.96 $39.44 1,512
2017-07-19 $117.86 $117.86 $117.86 $117.86 $39.08 1,464
2017-07-18 $116.76 $116.76 $116.76 $116.76 $38.71 459
2017-07-17 $116.90 $116.99 $116.66 $116.67 $38.68 11,010
2017-07-14 $116.23 $117.14 $116.23 $117.13 $38.84 34,185
2017-07-13 $115.40 $115.40 $115.08 $115.08 $38.16 20,712
2017-07-12 $114.45 $115.23 $114.45 $115.23 $38.21 16,269
2017-07-11 $112.14 $112.43 $111.99 $112.43 $37.28 3,231
2017-07-10 $112.59 $112.62 $112.59 $112.62 $37.34 675
2017-07-07 $111.65 $111.65 $111.65 $111.65 $37.02 645
2017-07-06 $111.82 $112.33 $111.82 $111.92 $37.11 15,381
2017-07-05 $112.20 $113.01 $112.20 $113.01 $37.47 2,103
2017-07-03 $113.49 $113.49 $113.49 $113.49 $37.63 315
2017-06-30 $112.33 $113.07 $112.33 $113.07 $37.49 1,371
2017-06-29 $115.02 $115.02 $112.50 $113.27 $37.56 3,030
2017-06-28 $115.34 $115.35 $115.25 $115.35 $38.25 2,229
2017-06-27 $114.12 $114.12 $113.95 $113.95 $37.78 954
2017-06-26 $113.41 $113.41 $113.41 $113.41 $37.60 309
2017-06-23 $113.41 $113.41 $113.41 $113.41 $37.60 861
2017-06-22 $112.72 $112.72 $112.72 $112.72 $37.37 420
2017-06-21 $112.66 $112.84 $112.39 $112.72 $37.37 2,553
2017-06-20 $113.11 $113.11 $112.72 $113.00 $37.47 10,380
2017-06-19 $115.23 $115.23 $115.23 $115.23 $38.21 663
2017-06-16 $113.10 $114.11 $113.10 $114.11 $37.84 4,629
2017-06-15 $111.23 $111.82 $111.23 $111.54 $36.98 4,305
2017-06-14 $115.87 $115.87 $114.00 $114.00 $37.80 3,630
2017-06-13 $114.67 $114.77 $114.60 $114.60 $38.00 6,192
2017-06-12 $113.36 $113.36 $112.64 $112.99 $37.46 4,224
2017-06-09 $113.75 $114.48 $113.00 $113.73 $37.71 8,934
2017-06-08 $114.38 $114.38 $114.07 $114.07 $37.82 4,221
2017-06-07 $116.00 $116.00 $114.83 $114.83 $38.07 18,039
2017-06-06 $114.89 $115.26 $114.89 $115.06 $38.15 4,515
2017-06-05 $116.72 $116.72 $115.72 $115.83 $38.41 6,909
2017-06-02 $116.08 $116.84 $116.08 $116.72 $38.70 11,385
2017-06-01 $113.85 $114.58 $113.82 $114.58 $37.99 13,101
2017-05-31 $113.92 $113.92 $113.14 $113.14 $37.51 1,464
2017-05-30 $112.57 $112.64 $112.57 $112.64 $37.35 1,776
2017-05-26 $112.68 $112.78 $112.68 $112.78 $37.40 1,587
2017-05-25 $113.17 $113.17 $113.17 $113.17 $37.52 1,107
2017-05-24 $113.18 $113.18 $113.04 $113.17 $37.52 2,313
2017-05-23 $113.54 $113.60 $113.33 $113.60 $37.67 2,280
2017-05-22 $113.96 $113.96 $113.54 $113.54 $37.65 2,760
2017-05-19 $112.71 $112.71 $112.71 $112.71 $37.37 876
2017-05-18 $110.01 $110.79 $109.84 $110.79 $36.73 4,812
2017-05-17 $112.18 $112.18 $112.18 $112.18 $37.20 972
2017-05-16 $113.30 $113.30 $113.04 $113.04 $37.48 2,340
2017-05-15 $111.34 $111.52 $111.18 $111.52 $36.98 3,966
2017-05-12 $109.83 $110.30 $109.80 $110.30 $36.57 2,946
2017-05-11 $108.51 $109.33 $108.49 $109.33 $36.25 3,717
2017-05-10 $110.61 $110.61 $110.61 $110.61 $36.67 300
2017-05-09 $110.95 $110.95 $109.23 $109.26 $36.23 10,947
2017-05-08 $111.14 $111.14 $109.87 $109.87 $36.43 2,010
2017-05-05 $109.79 $109.79 $109.79 $109.79 $36.40 450
2017-05-04 $108.02 $108.02 $108.02 $108.02 $35.82 819
2017-05-03 $107.33 $107.41 $107.26 $107.29 $35.57 1,515
2017-05-02 $105.84 $105.84 $105.84 $105.84 $35.09 273
2017-05-01 $105.84 $105.84 $105.84 $105.84 $35.09 108
2017-04-28 $105.84 $105.84 $105.84 $105.84 $35.09 510
2017-04-27 $106.02 $106.02 $106.02 $106.02 $35.15 492
2017-04-26 $106.85 $106.85 $106.85 $106.85 $35.43 540
2017-04-25 $105.79 $106.66 $105.79 $106.66 $35.36 1,530
2017-04-24 $104.04 $105.13 $104.04 $105.00 $34.81 3,840
2017-04-21 $99.74 $99.90 $99.73 $99.90 $33.12 1,611
2017-04-20 $99.34 $100.09 $99.34 $100.02 $33.16 43,263
2017-04-19 $98.70 $98.70 $98.13 $98.13 $32.54 1,263
2017-04-18 $98.87 $98.94 $98.87 $98.94 $32.81 600
2017-04-17 $99.69 $100.15 $99.61 $100.15 $33.21 49,203
2017-04-13 $100.33 $100.33 $99.28 $99.28 $32.92 2,376
2017-04-12 $99.56 $99.64 $99.48 $99.50 $32.99 4,482
2017-04-11 $99.57 $99.57 $99.57 $99.57 $33.01 0
2017-04-10 $100.33 $100.33 $99.22 $99.57 $33.01 2,985
2017-04-07 $100.21 $100.21 $99.58 $99.85 $33.11 6,123
2017-04-06 $99.61 $99.89 $99.42 $99.80 $33.09 32,358
2017-04-05 $101.39 $101.39 $99.83 $99.83 $33.10 2,100
2017-04-04 $100.73 $100.73 $99.97 $100.53 $33.33 2,517
2017-04-03 $101.43 $101.43 $99.90 $99.90 $33.12 9,750
2017-03-31 $101.33 $101.43 $101.11 $101.11 $33.53 3,654
2017-03-30 $101.65 $101.65 $101.65 $101.65 $33.70 183
2017-03-29 $101.75 $101.75 $101.65 $101.65 $33.70 2,238
2017-03-28 $104.51 $104.51 $101.71 $102.04 $33.83 3,867
2017-03-27 $101.16 $101.16 $101.16 $101.16 $33.54 2,187
2017-03-24 $100.84 $100.89 $100.84 $100.89 $33.45 1,278
2017-03-23 $100.26 $100.26 $100.04 $100.04 $33.17 825
2017-03-22 $99.29 $99.82 $99.29 $99.82 $33.10 8,490
2017-03-21 $100.28 $100.45 $100.00 $100.00 $33.16 4,554
2017-03-20 $101.14 $101.14 $101.14 $101.14 $33.53 711
2017-03-17 $101.19 $101.19 $101.13 $101.13 $33.53 1,566
2017-03-16 $100.53 $100.62 $100.37 $100.62 $33.36 4,638
2017-03-15 $98.21 $99.40 $97.62 $99.40 $32.96 3,258
2017-03-14 $97.74 $97.74 $96.81 $96.84 $32.11 20,295
2017-03-13 $98.01 $98.25 $97.97 $98.25 $32.58 9,954
2017-03-10 $97.06 $97.46 $97.05 $97.46 $32.31 4,218
2017-03-09 $95.62 $95.64 $95.55 $95.55 $31.68 2,040
2017-03-08 $94.84 $94.89 $94.80 $94.84 $31.45 2,865
2017-03-07 $95.43 $95.84 $95.43 $95.64 $31.71 4,989
2017-03-06 $95.98 $96.27 $95.98 $96.17 $31.89 1,941
2017-03-03 $96.35 $97.10 $96.35 $97.08 $32.19 3,348
2017-03-02 $97.35 $97.35 $97.35 $97.35 $32.28 84
2017-03-01 $97.52 $97.56 $97.35 $97.35 $32.28 5,415
2017-02-28 $95.27 $95.27 $95.12 $95.12 $31.54 5,400
2017-02-27 $94.97 $94.97 $94.97 $94.97 $31.49 120
2017-02-24 $95.00 $95.06 $94.97 $94.97 $31.49 3,099
2017-02-23 $96.38 $96.38 $96.38 $96.38 $31.96 0
2017-02-22 $95.62 $96.39 $95.62 $96.38 $31.96 5,544
2017-02-21 $95.98 $95.98 $95.94 $95.98 $31.82 15,648
2017-02-17 $95.05 $95.33 $95.05 $95.33 $31.61 3,540
2017-02-16 $96.91 $96.91 $95.96 $95.99 $31.83 7,845
2017-02-15 $95.31 $95.73 $95.28 $95.71 $31.73 4,410
2017-02-14 $94.36 $94.89 $94.36 $94.86 $31.45 3,792
2017-02-13 $95.50 $95.62 $95.18 $95.47 $31.65 2,907
2017-02-10 $94.56 $94.62 $94.56 $94.62 $31.37 2,655
2017-02-09 $94.10 $94.16 $94.10 $94.13 $31.21 1,908
2017-02-08 $92.94 $93.50 $92.94 $93.50 $31.00 2,703
2017-02-07 $92.78 $92.78 $92.78 $92.78 $30.76 0
2017-02-06 $92.78 $92.78 $92.78 $92.78 $30.76 330
2017-02-03 $93.80 $93.80 $93.80 $93.80 $31.10 486
2017-02-02 $93.80 $93.80 $93.80 $93.80 $31.10 915
2017-02-01 $93.95 $94.07 $93.49 $94.07 $31.19 44,079
2017-01-31 $92.63 $93.21 $92.63 $93.09 $30.87 6,639
2017-01-30 $92.00 $92.93 $92.00 $92.93 $30.81 2,979
2017-01-27 $93.96 $94.01 $93.91 $94.01 $31.17 21,336
2017-01-26 $95.06 $95.06 $94.36 $94.54 $31.35 6,303
2017-01-25 $94.44 $95.26 $94.44 $95.26 $31.59 6,006
2017-01-24 $92.80 $93.45 $92.76 $93.39 $30.97 6,357
2017-01-23 $91.94 $92.48 $91.92 $92.48 $30.66 4,791
2017-01-20 $91.74 $91.74 $91.74 $91.74 $30.42 150
2017-01-19 $91.74 $91.74 $91.74 $91.74 $30.42 195
2017-01-18 $91.75 $91.78 $91.74 $91.74 $30.42 9,138
2017-01-17 $92.14 $92.14 $92.12 $92.12 $30.54 22,977
2017-01-13 $92.85 $92.96 $92.78 $92.78 $30.76 21,183
2017-01-12 $92.06 $92.35 $92.06 $92.35 $30.62 945
2017-01-11 $90.99 $92.04 $90.99 $92.01 $30.51 3,300
2017-01-10 $91.19 $91.19 $91.19 $91.19 $30.24 450
2017-01-09 $90.46 $91.16 $90.46 $91.11 $30.21 4,326
2017-01-06 $91.11 $91.58 $91.11 $91.30 $30.27 5,742
2017-01-05 $91.45 $92.12 $91.45 $92.11 $30.54 5,100
2017-01-04 $89.89 $90.59 $89.41 $90.57 $30.03 11,976
2017-01-03 $88.02 $88.48 $87.83 $88.48 $29.34 17,508
2016-12-30 $88.05 $88.09 $87.20 $87.39 $28.98 30,933
2016-12-29 $86.75 $87.01 $86.75 $86.92 $28.82 26,913
2016-12-28 $86.78 $86.78 $86.37 $86.42 $28.65 18,660
2016-12-27 $87.16 $87.16 $87.16 $87.16 $28.90 900
2016-12-23 $87.10 $87.35 $87.10 $87.35 $28.96 3,150
2016-12-22 $87.09 $87.09 $87.03 $87.03 $28.86 1,230
2016-12-21 $87.07 $87.38 $87.07 $87.37 $28.97 14,268
2016-12-20 $87.20 $87.22 $87.20 $87.22 $28.92 1,305
2016-12-19 $87.07 $87.33 $86.76 $86.76 $28.77 2,151
2016-12-16 $86.87 $86.96 $86.87 $86.95 $28.83 15,891
2016-12-15 $86.60 $86.93 $86.60 $86.86 $28.80 17,034
2016-12-14 $88.72 $88.72 $87.03 $87.03 $28.86 2,367
2016-12-13 $90.01 $90.26 $89.89 $90.12 $29.88 2,964
2016-12-12 $88.15 $88.15 $88.15 $88.15 $29.23 300
2016-12-09 $88.15 $88.15 $88.15 $88.15 $29.23 207
2016-12-08 $87.57 $88.18 $87.57 $88.15 $29.23 1,281
2016-12-07 $86.61 $87.86 $86.61 $87.86 $29.13 16,461
2016-12-06 $85.38 $85.61 $85.38 $85.61 $28.38 7,581
2016-12-05 $84.11 $84.60 $84.11 $84.57 $28.04 4,242
2016-12-02 $83.01 $83.05 $83.01 $83.05 $27.54 5,037
2016-12-01 $82.56 $82.56 $82.37 $82.37 $27.31 1,356
2016-11-30 $83.49 $83.49 $82.89 $83.14 $27.57 11,115
2016-11-29 $82.40 $83.52 $82.32 $83.33 $27.63 3,066
2016-11-28 $82.59 $82.70 $82.31 $82.34 $27.30 4,350
2016-11-25 $83.20 $83.20 $83.20 $83.20 $27.59 0
2016-11-23 $83.20 $83.20 $83.20 $83.20 $27.59 0
2016-11-22 $82.67 $83.20 $82.67 $83.20 $27.59 1,194
2016-11-21 $82.74 $82.74 $82.74 $82.74 $27.43 300
2016-11-18 $81.28 $81.43 $81.24 $81.38 $26.98 22,323
2016-11-17 $82.04 $82.04 $82.04 $82.04 $27.20 54
2016-11-16 $82.36 $82.36 $82.04 $82.04 $27.20 1,008
2016-11-15 $82.51 $82.86 $82.51 $82.86 $27.47 3,000
2016-11-14 $82.64 $82.99 $82.35 $82.99 $27.52 12,729
2016-11-11 $83.93 $83.98 $83.77 $83.93 $27.83 1,944
2016-11-10 $84.63 $85.44 $84.12 $84.96 $28.17 7,275
2016-11-09 $84.53 $86.05 $84.14 $85.54 $28.36 5,676
2016-11-08 $85.23 $85.37 $85.23 $85.37 $28.31 1,308
2016-11-07 $84.34 $84.87 $84.34 $84.87 $28.14 10,095
2016-11-04 $82.99 $83.33 $82.86 $82.86 $27.47 2,148
2016-11-03 $84.34 $84.40 $84.21 $84.21 $27.92 13,068
2016-11-02 $85.29 $85.37 $84.48 $84.48 $28.01 5,472
2016-11-01 $85.60 $85.70 $85.60 $85.70 $28.42 972
2016-10-31 $86.25 $86.30 $86.25 $86.30 $28.61 9,300
2016-10-28 $86.47 $86.51 $86.22 $86.22 $28.59 14,190
2016-10-27 $86.37 $86.37 $86.37 $86.37 $28.64 519
2016-10-26 $87.00 $87.00 $86.26 $86.29 $28.61 3,963
2016-10-25 $87.40 $87.40 $87.40 $87.40 $28.98 528
2016-10-24 $87.40 $87.40 $87.40 $87.40 $28.98 639
2016-10-21 $88.05 $88.05 $88.05 $88.05 $29.19 165
2016-10-20 $88.00 $88.05 $88.00 $88.05 $29.19 5,061
2016-10-19 $87.29 $87.29 $87.29 $87.29 $28.94 0
2016-10-18 $87.41 $87.41 $87.29 $87.29 $28.94 2,100
2016-10-17 $85.21 $85.30 $85.21 $85.30 $28.28 897
2016-10-14 $86.14 $86.14 $85.96 $85.96 $28.50 1,500
2016-10-13 $84.22 $85.73 $84.22 $85.73 $28.43 888
2016-10-12 $86.17 $86.38 $86.15 $86.27 $28.60 2,460
2016-10-11 $87.63 $87.63 $87.63 $87.63 $29.06 927
2016-10-10 $89.10 $89.12 $89.10 $89.12 $29.55 996
2016-10-07 $88.78 $88.78 $88.78 $88.78 $29.44 408
2016-10-06 $89.39 $89.39 $89.39 $89.39 $29.64 399
2016-10-05 $90.50 $90.67 $90.50 $90.63 $30.05 4,797
2016-10-04 $90.95 $90.95 $89.84 $89.84 $29.79 1,197
2016-10-03 $89.54 $89.78 $89.54 $89.78 $29.77 1,053
2016-09-30 $90.69 $90.69 $90.67 $90.67 $30.06 1,434
2016-09-29 $91.12 $91.12 $89.37 $89.37 $29.63 606
2016-09-28 $90.10 $91.22 $90.10 $91.22 $30.25 5,970
2016-09-27 $89.31 $89.74 $89.31 $89.74 $29.76 2,916
2016-09-26 $89.04 $89.21 $89.04 $89.21 $29.58 5,214
2016-09-23 $92.69 $92.69 $92.69 $92.69 $30.73 165
2016-09-22 $93.35 $93.50 $92.69 $92.69 $30.73 23,049
2016-09-21 $89.32 $90.19 $89.32 $90.19 $29.90 1,422
2016-09-20 $88.17 $88.17 $88.17 $88.17 $29.23 381
2016-09-19 $87.44 $87.44 $86.51 $86.51 $28.68 1,728
2016-09-16 $85.48 $85.51 $85.48 $85.51 $28.35 984
2016-09-15 $86.82 $87.97 $86.82 $87.97 $29.17 900
2016-09-14 $86.73 $86.73 $86.38 $86.48 $28.67 1,500
2016-09-13 $87.44 $87.44 $85.96 $86.65 $28.73 4,200
2016-09-12 $89.36 $89.36 $88.88 $88.88 $29.47 1,806
2016-09-09 $90.20 $90.20 $89.59 $89.59 $29.71 1,638
2016-09-08 $92.61 $92.63 $92.36 $92.43 $30.65 3,648
2016-09-07 $93.05 $93.05 $92.87 $92.94 $30.82 13,200
2016-09-06 $91.79 $92.87 $91.79 $92.87 $30.79 99,741
2016-09-02 $91.13 $91.46 $90.98 $91.46 $30.32 12,960
2016-09-01 $88.14 $88.14 $88.14 $88.14 $29.22 282
2016-08-31 $88.14 $88.16 $88.10 $88.14 $29.22 39,117
2016-08-30 $89.19 $89.27 $89.19 $89.27 $29.60 2,124
2016-08-29 $88.27 $88.27 $88.27 $88.27 $29.27 120
2016-08-26 $90.29 $90.60 $88.26 $88.27 $29.27 5,037
2016-08-25 $89.50 $89.50 $89.38 $89.38 $29.64 2,100
2016-08-24 $90.80 $90.80 $90.36 $90.36 $29.96 2,670
2016-08-23 $91.22 $91.38 $90.62 $90.69 $30.07 26,154
2016-08-22 $89.01 $89.90 $89.01 $89.90 $29.81 59,190
2016-08-19 $88.80 $89.80 $88.80 $89.80 $29.77 5,256
2016-08-18 $90.03 $91.03 $90.03 $91.03 $30.18 6,378
2016-08-17 $89.25 $90.31 $89.24 $90.28 $29.93 16,173
2016-08-16 $90.45 $90.45 $90.37 $90.37 $29.96 675
2016-08-15 $90.54 $90.55 $90.42 $90.48 $30.00 37,392
2016-08-12 $90.32 $90.32 $89.74 $89.77 $29.77 6,972
2016-08-11 $89.88 $90.71 $89.76 $90.36 $29.96 141,084
2016-08-10 $89.56 $89.57 $88.96 $89.06 $29.53 244,461
2016-08-09 $88.06 $88.93 $87.92 $88.44 $29.32 3,152,154
2016-08-08 $87.07 $87.20 $86.86 $87.12 $28.89 64,053
2016-08-05 $86.19 $86.77 $86.10 $86.66 $28.73 96,861
2016-08-04 $85.28 $86.01 $85.24 $85.98 $28.51 153,447
2016-08-03 $84.17 $84.93 $84.08 $84.92 $28.16 210,744
2016-08-02 $86.14 $86.15 $84.97 $85.60 $28.38 200,787
2016-08-01 $86.82 $87.42 $86.31 $86.50 $28.68 164,172
2016-07-29 $87.25 $87.93 $86.65 $87.57 $29.04 188,949
2016-07-28 $86.34 $86.34 $84.84 $85.68 $28.41 128,100
2016-07-27 $86.08 $86.18 $84.75 $85.64 $28.40 115,050
2016-07-26 $85.20 $85.66 $84.96 $85.29 $28.28 11,940
2016-07-25 $84.63 $84.66 $84.43 $84.43 $27.99 14,367
2016-07-22 $84.49 $84.97 $84.49 $84.65 $28.07 17,883
2016-07-21 $85.02 $85.02 $84.22 $84.34 $27.97 63,042
2016-07-20 $84.49 $85.05 $84.49 $84.98 $28.18 12,048
2016-07-19 $83.62 $83.62 $83.23 $83.50 $27.69 21,846
2016-07-18 $84.35 $85.11 $84.35 $84.97 $28.17 21,228
2016-07-15 $84.65 $84.74 $84.21 $84.49 $28.01 11,589
2016-07-14 $85.50 $85.76 $85.30 $85.51 $28.35 35,799
2016-07-13 $84.67 $84.70 $83.85 $84.11 $27.89 18,900
2016-07-12 $84.30 $84.77 $84.14 $84.77 $28.11 6,405
2016-07-11 $81.29 $82.46 $81.29 $82.30 $27.29 34,302
2016-07-08 $79.12 $79.69 $78.79 $79.69 $26.42 142,251
2016-07-07 $78.33 $78.63 $76.75 $77.25 $25.61 120,153
2016-07-06 $76.11 $77.74 $75.49 $77.74 $25.78 48,222
2016-07-05 $79.03 $79.03 $77.91 $77.91 $25.83 12,867
2016-07-01 $81.31 $81.59 $81.09 $81.57 $27.05 47,505
2016-06-30 $79.92 $81.12 $79.92 $81.12 $26.90 47,673
2016-06-29 $78.67 $79.38 $78.51 $78.89 $26.16 41,319
2016-06-28 $75.78 $75.90 $74.75 $75.90 $25.17 251,187
2016-06-27 $74.99 $74.99 $70.81 $72.19 $23.94 60,102
2016-06-24 $78.50 $78.78 $75.20 $75.24 $24.95 32,262
2016-06-23 $89.97 $90.60 $88.73 $90.60 $30.04 40,845
2016-06-22 $86.63 $87.40 $85.85 $86.30 $28.61 72,843
2016-06-21 $87.10 $87.38 $85.73 $86.68 $28.74 25,044
2016-06-20 $85.39 $86.21 $84.83 $84.83 $28.13 43,872
2016-06-17 $80.00 $81.22 $79.08 $80.85 $26.81 18,891
2016-06-16 $75.70 $79.30 $75.70 $79.30 $26.29 34,833
2016-06-15 $79.15 $79.60 $78.77 $78.78 $26.12 32,490
2016-06-14 $78.92 $78.92 $77.24 $77.91 $25.83 333,234
2016-06-13 $85.28 $85.28 $80.17 $80.31 $26.63 14,607
2016-06-10 $84.50 $84.54 $82.50 $82.93 $27.50 30,891
2016-06-09 $88.12 $88.12 $87.71 $87.97 $29.17 13,932
2016-06-08 $90.85 $90.85 $90.17 $90.39 $29.97 13,824
2016-06-07 $90.10 $90.23 $89.80 $89.80 $29.77 14,112
2016-06-06 $88.47 $88.87 $88.09 $88.64 $29.39 14,835
2016-06-03 $87.97 $87.97 $86.64 $87.57 $29.04 56,541
2016-06-02 $86.23 $86.23 $86.17 $86.17 $28.57 6,489
2016-06-01 $86.04 $86.56 $85.79 $86.56 $28.70 9,696
2016-05-31 $88.44 $88.48 $86.50 $86.68 $28.74 29,382
2016-05-27 $88.21 $88.21 $87.16 $87.37 $28.97 43,614
2016-05-26 $88.05 $88.05 $87.49 $87.73 $29.09 27,867
2016-05-25 $86.80 $87.43 $86.38 $87.40 $28.98 59,868
2016-05-24 $84.43 $85.45 $84.37 $85.41 $28.32 17,742
2016-05-23 $83.04 $83.48 $82.99 $83.11 $27.56 45,042
2016-05-20 $83.49 $83.84 $83.22 $83.28 $27.61 39,285
2016-05-19 $82.39 $82.39 $81.96 $82.20 $27.26 14,433
2016-05-18 $84.26 $84.94 $83.23 $83.37 $27.64 11,904
2016-05-17 $83.99 $84.69 $83.35 $83.35 $27.64 11,541
2016-05-16 $83.54 $84.52 $83.54 $84.52 $28.02 12,423
2016-05-13 $83.25 $83.60 $82.26 $82.55 $27.37 21,354
2016-05-12 $85.82 $85.87 $83.60 $84.39 $27.98 41,394
2016-05-11 $84.94 $85.35 $84.42 $84.57 $28.04 38,970
2016-05-10 $84.65 $85.80 $84.65 $85.80 $28.45 16,452
2016-05-09 $83.44 $83.79 $83.44 $83.53 $27.70 20,547
2016-05-06 $83.16 $83.80 $82.60 $83.57 $27.71 11,958
2016-05-05 $83.10 $83.39 $83.07 $83.39 $27.65 11,598
2016-05-04 $83.45 $83.71 $83.45 $83.71 $27.76 16,422
2016-05-03 $86.03 $86.44 $85.65 $85.65 $28.40 76,566
2016-05-02 $88.20 $88.68 $87.94 $88.65 $29.39 23,151
2016-04-29 $87.21 $88.03 $86.59 $87.23 $28.92 57,318
2016-04-28 $90.64 $90.64 $87.55 $87.73 $29.09 53,415
2016-04-27 $90.73 $90.73 $89.58 $90.46 $29.99 52,341
2016-04-26 $90.19 $90.19 $89.84 $90.12 $29.88 26,229
2016-04-25 $90.05 $90.05 $89.18 $89.24 $29.59 12,402
2016-04-22 $90.56 $90.56 $89.75 $90.31 $29.94 19,242
2016-04-21 $90.78 $90.90 $90.12 $90.48 $30.00 38,232
2016-04-20 $91.42 $92.24 $91.21 $91.40 $30.31 48,483
2016-04-19 $90.88 $91.53 $90.72 $91.36 $30.29 159,858
2016-04-18 $86.52 $88.38 $86.52 $88.19 $29.24 58,455
2016-04-15 $87.03 $87.30 $86.90 $86.93 $28.82 460,323
2016-04-14 $87.11 $87.83 $87.05 $87.24 $28.93 2,408,018
2016-04-13 $85.71 $86.73 $85.71 $86.73 $28.76 69,393
2016-04-12 $83.26 $84.20 $82.58 $83.81 $27.79 4,143
2016-04-11 $82.50 $82.67 $82.05 $82.58 $27.38 3,411
2016-04-08 $80.00 $80.00 $80.00 $80.00 $26.53 63
2016-04-07 $79.70 $80.00 $78.40 $80.00 $26.53 5,850
2016-04-06 $81.92 $81.92 $81.92 $81.92 $27.16 150
2016-04-05 $81.92 $81.92 $81.92 $81.92 $27.16 54
2016-04-04 $81.73 $82.01 $81.73 $81.92 $27.16 8,400
2016-04-01 $81.69 $81.69 $81.69 $81.69 $27.09 741
2016-03-31 $84.55 $84.55 $84.55 $84.55 $28.03 7,227
2016-03-30 $85.55 $86.11 $84.85 $85.55 $28.37 5,859
2016-03-29 $82.08 $82.08 $82.08 $82.08 $27.22 162
2016-03-28 $82.08 $82.08 $82.08 $82.08 $27.22 720
2016-03-24 $81.96 $81.96 $79.02 $80.73 $26.77 5,154
2016-03-23 $84.48 $84.48 $84.48 $84.48 $28.01 108
2016-03-22 $84.48 $84.48 $84.48 $84.48 $28.01 402
2016-03-21 $85.95 $85.95 $84.48 $84.48 $28.01 5,199
2016-03-18 $85.17 $85.17 $85.17 $85.17 $28.24 567
2016-03-17 $83.88 $85.29 $83.88 $85.29 $28.28 1,350
2016-03-16 $81.50 $81.50 $81.50 $81.50 $27.02 522
2016-03-15 $82.36 $82.90 $81.15 $81.50 $27.02 15,678
2016-03-14 $82.91 $86.57 $82.91 $83.80 $27.79 6,000
2016-03-11 $83.58 $83.58 $83.58 $83.58 $27.71 909
2016-03-10 $81.88 $81.88 $81.77 $81.77 $27.11 1,500
2016-03-09 $80.67 $80.67 $80.67 $80.67 $26.75 300
2016-03-08 $80.09 $80.09 $80.02 $80.02 $26.53 1,392
2016-03-07 $80.98 $82.11 $79.45 $81.45 $27.00 7,797
2016-03-04 $83.09 $83.09 $83.09 $83.09 $27.55 1,566
2016-03-03 $78.63 $80.24 $78.63 $79.90 $26.49 2,850
2016-03-02 $78.09 $78.89 $77.75 $78.89 $26.16 8,688
2016-03-01 $77.88 $78.43 $76.29 $78.43 $26.01 4,920
2016-02-29 $75.21 $75.33 $74.48 $74.48 $24.70 3,903
2016-02-26 $74.93 $75.39 $74.04 $74.04 $24.55 11,721
2016-02-25 $73.84 $74.72 $73.84 $74.72 $24.77 1,920
2016-02-24 $71.01 $71.54 $71.00 $71.54 $23.72 421,599
2016-02-23 $75.10 $75.10 $73.61 $73.61 $24.41 1,275
2016-02-22 $76.24 $76.24 $75.94 $76.06 $25.22 7,251
2016-02-19 $74.11 $74.62 $73.83 $73.83 $24.48 24,801
2016-02-18 $75.41 $75.41 $75.41 $75.41 $25.00 0
2016-02-17 $74.92 $75.55 $74.59 $75.41 $25.00 398,529
2016-02-16 $72.27 $73.35 $72.19 $73.35 $24.32 2,217
2016-02-12 $68.02 $68.02 $67.72 $67.72 $22.45 384,072
2016-02-11 $70.20 $70.20 $70.20 $70.20 $23.28 9
2016-02-10 $71.22 $71.22 $70.20 $70.20 $23.28 1,998
2016-02-09 $69.50 $70.02 $69.11 $70.02 $23.21 2,154
2016-02-08 $71.90 $71.90 $71.78 $71.78 $23.80 1,365
2016-02-05 $76.71 $76.71 $76.71 $76.71 $25.43 0
2016-02-04 $76.05 $77.47 $76.05 $76.71 $25.43 398,328
2016-02-03 $75.61 $75.61 $75.61 $75.61 $25.07 42
2016-02-02 $76.24 $76.24 $75.61 $75.61 $25.07 1,032
2016-02-01 $78.64 $78.64 $78.64 $78.64 $26.07 1,527
2016-01-29 $78.55 $78.92 $78.05 $78.92 $26.17 81,132
2016-01-28 $75.79 $76.12 $75.79 $76.12 $25.24 1,071
2016-01-27 $71.90 $71.90 $71.90 $71.90 $23.84 0
2016-01-26 $71.90 $71.90 $71.90 $71.90 $23.84 48
2016-01-25 $71.90 $71.90 $71.90 $71.90 $23.84 468
2016-01-22 $71.90 $71.90 $71.90 $71.90 $23.84 150
2016-01-21 $71.90 $72.00 $71.90 $71.90 $23.84 1,470
2016-01-20 $72.03 $72.03 $70.36 $70.36 $23.33 6,231
2016-01-19 $75.33 $75.33 $74.35 $74.35 $24.65 1,395
2016-01-15 $75.00 $75.15 $74.25 $74.25 $24.62 2,355
2016-01-14 $78.67 $78.92 $78.67 $78.92 $26.17 4,179
2016-01-13 $79.31 $79.31 $79.31 $79.31 $26.30 78
2016-01-12 $79.78 $79.78 $79.30 $79.31 $26.30 9,786
2016-01-11 $79.86 $79.86 $77.56 $79.41 $26.33 349,383
2016-01-08 $79.33 $79.46 $79.22 $79.22 $26.27 3,279
2016-01-07 $79.56 $81.38 $79.56 $80.78 $26.78 3,570
2016-01-06 $86.24 $86.24 $86.24 $86.24 $28.59 150
2016-01-05 $86.24 $86.24 $86.24 $86.24 $28.59 0
2016-01-04 $86.18 $86.25 $85.10 $86.24 $28.59 10,665
2015-12-31 $90.52 $91.05 $90.02 $90.02 $29.85 350,955
2015-12-30 $91.66 $92.34 $91.66 $91.76 $30.43 2,763
2015-12-29 $90.34 $90.34 $90.34 $90.34 $29.96 489
2015-12-28 $90.34 $90.34 $90.34 $90.34 $29.96 420
2015-12-24 $90.75 $90.75 $90.75 $90.75 $30.09 447
2015-12-23 $92.92 $92.92 $92.92 $92.92 $30.81 300
2015-12-22 $87.73 $88.89 $87.73 $88.89 $29.47 2,127
2015-12-21 $86.71 $86.71 $86.71 $86.71 $28.75 30
2015-12-18 $86.71 $86.71 $86.71 $86.71 $28.75 1,347
2015-12-17 $88.87 $88.87 $88.87 $88.87 $29.47 1,500
2015-12-16 $89.91 $90.29 $89.75 $90.29 $29.94 6,273
2015-12-15 $87.40 $88.16 $87.40 $88.16 $29.23 1,899
2015-12-14 $85.69 $85.69 $85.69 $85.69 $28.41 4,761
2015-12-11 $89.87 $89.87 $89.87 $89.87 $29.80 0
2015-12-10 $89.87 $89.87 $89.87 $89.87 $29.80 162
2015-12-09 $90.12 $90.12 $89.87 $89.87 $29.80 906
2015-12-08 $90.81 $90.81 $90.81 $90.81 $30.11 765
2015-12-07 $92.58 $92.58 $92.58 $92.58 $30.70 672
2015-12-04 $96.05 $96.05 $96.05 $96.05 $31.85 0
2015-12-03 $96.05 $96.05 $96.05 $96.05 $31.85 429
2015-12-02 $96.05 $96.05 $96.05 $96.05 $31.85 75
2015-12-01 $96.05 $96.05 $96.05 $96.05 $31.85 1,932
2015-11-30 $95.49 $95.49 $95.49 $95.49 $31.66 480
2015-11-27 $95.19 $95.21 $94.77 $95.03 $31.51 4,149
2015-11-25 $93.83 $95.17 $93.82 $93.82 $31.11 9,369
2015-11-24 $93.62 $93.62 $93.62 $93.62 $31.04 723
2015-11-23 $95.74 $95.74 $95.74 $95.74 $31.74 159
2015-11-20 $95.74 $95.74 $95.74 $95.74 $31.74 213
2015-11-19 $95.27 $95.74 $95.14 $95.74 $31.74 6,192
2015-11-18 $93.21 $95.23 $93.21 $95.20 $31.57 79,947
2015-11-17 $93.20 $93.77 $92.29 $92.29 $30.60 370,416
2015-11-16 $90.12 $90.12 $90.12 $90.12 $29.88 864
2015-11-13 $90.15 $90.40 $89.66 $89.98 $29.83 46,116
2015-11-12 $94.61 $94.76 $92.16 $92.16 $30.56 2,970
2015-11-11 $94.45 $95.53 $94.39 $95.53 $31.67 5,958
2015-11-10 $94.72 $94.72 $94.72 $94.72 $31.41 327
2015-11-09 $93.51 $94.93 $92.40 $94.72 $31.41 8,892
2015-11-06 $99.24 $99.24 $99.24 $99.24 $32.90 0
2015-11-05 $99.24 $99.24 $99.24 $99.24 $32.90 237
2015-11-04 $99.24 $99.24 $99.24 $99.24 $32.90 819
2015-11-03 $97.81 $99.24 $97.32 $99.24 $32.90 7,785
2015-11-02 $99.49 $99.52 $98.21 $99.05 $32.84 4,239
2015-10-30 $96.95 $96.95 $96.95 $96.95 $32.15 402
2015-10-29 $97.85 $97.85 $97.85 $97.85 $32.45 6
2015-10-28 $97.00 $97.85 $97.00 $97.85 $32.45 4,080
2015-10-27 $96.50 $97.30 $95.86 $95.86 $31.78 4,098
2015-10-26 $99.00 $99.00 $99.00 $99.00 $32.83 45
2015-10-23 $102.30 $102.61 $98.89 $99.00 $32.83 44,349
2015-10-22 $95.33 $95.33 $95.33 $95.33 $31.61 84
2015-10-21 $94.80 $95.71 $94.80 $95.33 $31.61 3,771
2015-10-20 $96.97 $96.97 $96.97 $96.97 $32.15 60
2015-10-19 $96.97 $96.97 $96.97 $96.97 $32.15 45
2015-10-16 $96.97 $96.97 $96.97 $96.97 $32.15 678
2015-10-15 $96.97 $96.97 $96.97 $96.97 $32.15 507
2015-10-14 $95.57 $95.57 $95.57 $95.57 $31.69 687
2015-10-13 $93.38 $93.38 $93.38 $93.38 $30.96 309
2015-10-12 $94.36 $94.36 $94.36 $94.36 $31.29 435
2015-10-09 $98.29 $98.29 $94.76 $95.05 $31.52 3,537
2015-10-08 $93.44 $96.13 $93.44 $96.13 $31.87 340,893
2015-10-07 $89.74 $89.74 $89.74 $89.74 $29.76 36
2015-10-06 $89.74 $89.74 $89.74 $89.74 $29.76 0
2015-10-05 $89.74 $89.74 $89.74 $89.74 $29.76 1,296
2015-10-02 $86.28 $86.28 $86.28 $86.28 $28.61 987
2015-10-01 $82.37 $82.37 $82.37 $82.37 $27.31 36
2015-09-30 $82.37 $82.37 $82.37 $82.37 $27.31 321
2015-09-29 $82.37 $82.37 $82.37 $82.37 $27.31 1,023
2015-09-28 $83.61 $83.61 $81.84 $83.20 $27.59 7,338
2015-09-25 $82.92 $82.92 $82.92 $82.92 $27.49 225
2015-09-24 $82.43 $84.12 $82.42 $82.92 $27.49 3,660
2015-09-23 $85.04 $85.30 $84.60 $84.60 $28.05 12,915
2015-09-22 $84.60 $85.05 $83.80 $84.30 $27.95 15,141
2015-09-21 $89.25 $89.25 $88.74 $88.74 $29.42 1,383
2015-09-18 $90.04 $90.04 $90.04 $90.04 $29.85 480
2015-09-17 $94.65 $97.66 $94.60 $94.60 $31.37 1,455
2015-09-16 $91.68 $91.68 $91.68 $91.68 $30.40 0
2015-09-15 $91.68 $91.68 $91.68 $91.68 $30.40 1,593
2015-09-14 $90.20 $90.20 $90.20 $90.20 $29.91