Evergy Inc (EVRG) Exchange: NYSE

  1. Profile
  2. Evergy Inc (EVRG)

Data as of May 2, 2025

$66.52 ($1.04) 1.59%

Evergy Inc - Daily Information
Click for more stock information on Evergy Inc.
Daily Information Data
Date May 2, 2025
Open $65.71
Previous Close $66.52
High $66.90
Low $64.68
Adjusted Open $65.71
Previous Adjusted Close $66.52
Adjusted High $66.90
Adjusted Low $64.68
Invest in Evergy Inc (EVRG)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Key People Evergy Inc

Employee Position
Mark A. Ruelle Chairman
David A. Campbell President, Chief Executive Officer & Director
Kevin E. Bryant Chief Operating Officer & Executive Vice President
Kirkland B. Andrews Chief Financial Officer & Executive Vice President
Charles L. King Chief Information Officer & Vice President
Debra Grunst Vice President-Information Technology
Greg A. Greenwood Chief Strategy Officer & Executive Vice President
Ellen E. Fairchild Chief Compliance Officer & Vice President
Lori A. Wright Treasurer, Vice President-Corporate Planning & IR
Charles A. Caisley Chief Customer Officer & Senior VP-Marketing
Steven P. Busser Vice President-Risk Management & Controller
Lesley Elwell Chief Human Resources Officer
Heather A. Humphrey Secretary, Chief People Officer & Senior VP
Darrin R. Ives Vice President-Regulatory Affairs
Paul Murray Keglevic Independent Director
C. John Wilder Independent Director
Mary Loretta Landrieu Independent Director
Mollie Hale Carter Independent Director
Thomas D. Hyde Lead Independent Director
B. Anthony Isaac Independent Director
Sandra A. J. Lawrence Independent Director
Ann D. Murtlow Independent Director
Sandra J. Price Independent Director
S. Carl Soderstrom Independent Director
John Arthur Stall Independent Director
Lesley Elwell Chief Human Resources Officer & Senior VP

Company Profile Evergy Inc

Exchange: NYSE

IPO Date: June 4, 2018

Employees: 4,700

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Evergy Inc Website

Address: 4001 Frederick Blvd, St Joseph, MO 64506, USA

Historical Stock Data for Evergy Inc (EVRG)
Date Open High Low Close Adj.Close Volume
2025-04-11 $65.71 $66.90 $64.68 $66.52 $66.52 2,545,252
2025-04-10 $65.02 $66.28 $64.25 $65.48 $65.48 2,810,939
2025-04-09 $63.95 $65.43 $61.94 $65.17 $65.17 5,439,394
2025-04-08 $65.43 $66.39 $63.87 $64.51 $64.51 2,941,218
2025-04-07 $65.53 $66.49 $63.93 $64.36 $64.36 3,915,641
2025-04-04 $69.00 $69.22 $65.77 $66.18 $66.18 4,851,277
2025-04-03 $69.73 $70.30 $69.14 $69.21 $69.21 1,937,253
2025-04-02 $69.10 $69.52 $68.52 $69.43 $69.43 1,285,255
2025-04-01 $68.75 $69.12 $68.29 $69.01 $69.01 1,736,481
2025-03-31 $68.26 $69.21 $68.17 $68.95 $68.95 2,530,221
2025-03-28 $67.66 $68.14 $67.48 $67.87 $67.87 1,719,516
2025-03-27 $67.35 $67.96 $67.12 $67.32 $67.32 3,041,233
2025-03-26 $66.34 $67.53 $66.33 $67.33 $67.33 1,872,831
2025-03-25 $67.39 $67.39 $65.88 $66.17 $66.17 2,048,096
2025-03-24 $67.70 $67.91 $67.22 $67.51 $67.51 1,800,102
2025-03-21 $67.92 $68.42 $66.93 $67.45 $67.45 3,434,233
2025-03-20 $67.89 $68.14 $67.57 $67.97 $67.97 1,567,343
2025-03-19 $66.93 $67.96 $66.75 $67.76 $67.76 1,716,099
2025-03-18 $67.50 $67.66 $66.88 $67.10 $67.10 1,864,394
2025-03-17 $67.40 $68.06 $66.86 $67.64 $67.64 4,126,018
2025-03-14 $66.53 $67.51 $66.29 $67.45 $67.45 2,145,775
2025-03-13 $66.30 $67.08 $66.02 $66.61 $66.61 2,703,078
2025-03-12 $65.37 $66.68 $65.33 $66.30 $66.30 4,709,893
2025-03-11 $65.33 $66.57 $64.94 $65.59 $65.59 3,241,713
2025-03-10 $65.14 $65.42 $63.98 $65.06 $65.06 4,213,577
2025-03-07 $65.78 $66.87 $65.65 $65.80 $65.13 3,050,268
2025-03-06 $66.77 $66.81 $65.64 $65.73 $65.06 3,899,844
2025-03-05 $67.14 $67.65 $66.59 $66.97 $66.29 2,593,752
2025-03-04 $69.83 $69.93 $67.67 $67.70 $67.01 2,540,602
2025-03-03 $68.75 $69.58 $68.63 $69.52 $69.52 1,748,783
2025-02-28 $69.43 $69.73 $68.18 $68.91 $68.91 3,432,557
2025-02-27 $68.61 $69.90 $68.04 $68.56 $68.56 3,599,097
2025-02-26 $68.76 $69.58 $68.67 $69.10 $69.10 3,112,951
2025-02-25 $68.56 $69.06 $68.41 $68.81 $68.81 2,469,981
2025-02-24 $68.06 $68.81 $67.65 $68.39 $68.39 3,005,206
2025-02-21 $67.17 $68.38 $67.11 $68.06 $68.06 2,284,255
2025-02-20 $67.08 $67.45 $66.08 $67.25 $67.25 1,819,876
2025-02-19 $67.05 $67.39 $66.76 $67.26 $67.26 1,552,689
2025-02-18 $66.54 $67.11 $66.43 $67.07 $67.07 2,216,584
2025-02-14 $66.90 $67.89 $66.57 $66.66 $66.66 1,706,828
2025-02-13 $66.56 $67.06 $66.41 $66.89 $66.89 1,894,739
2025-02-12 $65.41 $66.53 $65.33 $66.43 $66.43 1,289,878
2025-02-11 $65.43 $66.25 $65.12 $66.22 $66.22 1,461,688
2025-02-10 $65.41 $65.82 $64.72 $65.80 $65.80 1,287,475
2025-02-07 $65.45 $65.80 $65.11 $65.21 $65.21 1,044,562
2025-02-06 $65.25 $65.60 $64.67 $65.52 $65.52 2,285,892
2025-02-05 $64.78 $65.06 $64.43 $64.97 $64.97 1,407,314
2025-02-04 $64.37 $64.73 $63.85 $64.31 $64.31 1,369,088
2025-02-03 $63.65 $65.07 $63.53 $64.87 $64.87 1,774,607
2025-01-31 $64.27 $64.44 $63.87 $64.17 $64.17 3,105,537
2025-01-30 $63.33 $64.41 $63.33 $64.25 $64.25 2,077,430
2025-01-29 $63.21 $63.56 $62.85 $63.02 $63.02 1,384,476
2025-01-28 $64.45 $64.45 $63.18 $63.21 $63.21 1,622,128
2025-01-27 $63.92 $64.27 $62.83 $64.23 $64.23 2,519,521
2025-01-24 $63.00 $63.76 $62.87 $63.52 $63.52 1,621,345
2025-01-23 $63.03 $63.61 $62.68 $63.06 $63.06 2,132,762
2025-01-22 $63.33 $63.39 $62.57 $62.87 $62.87 2,639,914
2025-01-21 $63.75 $64.11 $63.54 $63.63 $63.63 1,277,361
2025-01-17 $63.24 $63.34 $62.84 $63.16 $63.16 1,664,254
2025-01-16 $61.68 $62.96 $61.64 $62.93 $62.93 1,606,054
2025-01-15 $62.00 $62.10 $61.44 $61.68 $61.68 1,397,144
2025-01-14 $60.53 $61.43 $60.53 $61.21 $61.21 2,050,027
2025-01-13 $60.25 $60.71 $59.67 $60.67 $60.67 1,432,746
2025-01-10 $60.56 $61.03 $59.80 $59.90 $59.90 1,513,314
2025-01-08 $60.47 $60.94 $59.76 $60.91 $60.91 3,044,075
2025-01-07 $60.28 $60.96 $60.27 $60.54 $60.54 1,227,268
2025-01-06 $61.35 $61.45 $60.19 $60.27 $60.27 1,385,703
2025-01-03 $61.68 $61.89 $61.45 $61.55 $61.55 1,220,578
2025-01-02 $62.07 $62.28 $61.24 $61.64 $61.64 1,634,053
2024-12-31 $61.64 $61.95 $61.18 $61.55 $61.55 1,669,790
2024-12-30 $61.65 $61.70 $61.02 $61.52 $61.52 3,090,188
2024-12-27 $61.43 $62.03 $61.10 $61.70 $61.70 945,280
2024-12-26 $61.64 $61.80 $61.42 $61.68 $61.68 985,052
2024-12-24 $61.30 $61.77 $61.03 $61.75 $61.75 501,606
2024-12-23 $61.38 $61.43 $60.69 $61.32 $61.32 1,187,046
2024-12-20 $60.60 $61.48 $60.50 $61.43 $61.43 3,325,610
2024-12-19 $60.34 $61.29 $60.23 $60.53 $60.53 2,295,507
2024-12-18 $61.35 $61.72 $60.49 $60.50 $60.50 3,753,000
2024-12-17 $60.98 $61.91 $60.91 $61.50 $61.50 2,032,071
2024-12-16 $61.91 $62.03 $61.25 $61.42 $61.42 1,778,882
2024-12-13 $62.34 $62.63 $61.88 $61.91 $61.91 1,820,357
2024-12-12 $62.45 $62.76 $61.96 $62.12 $62.12 2,583,766
2024-12-11 $62.47 $62.66 $61.97 $62.27 $62.27 3,217,352
2024-12-10 $62.67 $62.83 $61.59 $62.36 $62.36 2,530,748
2024-12-09 $62.73 $63.19 $62.46 $62.47 $62.47 1,479,017
2024-12-06 $63.56 $63.56 $62.92 $62.96 $62.96 1,407,754
2024-12-05 $63.25 $63.81 $63.13 $63.32 $63.32 1,757,413
2024-12-04 $63.28 $63.47 $63.02 $63.30 $63.30 1,646,388
2024-12-03 $63.91 $64.22 $63.21 $63.25 $63.25 1,186,447
2024-12-02 $64.78 $64.79 $63.25 $63.61 $63.61 1,825,184
2024-11-29 $64.87 $65.01 $64.56 $64.63 $64.63 757,489
2024-11-27 $64.78 $65.47 $64.78 $65.00 $65.00 1,543,431
2024-11-26 $64.78 $64.89 $64.24 $64.84 $64.84 1,630,313
2024-11-25 $64.54 $64.94 $64.29 $64.49 $64.49 2,099,901
2024-11-22 $64.95 $64.95 $64.23 $64.26 $64.26 1,897,135
2024-11-21 $63.70 $64.69 $63.38 $64.56 $64.56 1,780,879
2024-11-20 $64.05 $64.42 $63.74 $64.37 $63.71 1,584,079
2024-11-19 $63.53 $64.00 $63.00 $63.98 $63.33 1,260,037
2024-11-18 $63.58 $64.14 $63.48 $63.87 $63.87 1,493,024
2024-11-15 $63.06 $63.83 $62.81 $63.76 $63.76 1,930,961
2024-11-14 $63.38 $63.46 $62.71 $62.80 $62.80 1,977,255
2024-11-13 $63.90 $63.90 $62.84 $63.38 $63.38 2,317,061
2024-11-12 $63.48 $64.07 $63.20 $63.68 $63.68 2,430,270
2024-11-11 $62.40 $63.74 $62.32 $63.28 $63.28 2,435,462
2024-11-08 $61.24 $62.56 $61.11 $62.51 $62.51 3,095,604
2024-11-07 $61.09 $62.04 $60.39 $61.41 $61.41 3,282,813
2024-11-06 $60.80 $61.60 $60.62 $61.05 $61.05 1,992,531
2024-11-05 $59.67 $61.10 $59.33 $61.06 $61.06 2,384,667
2024-11-04 $59.35 $59.81 $59.23 $59.79 $59.79 1,879,630
2024-11-01 $60.32 $60.90 $59.50 $59.58 $59.58 1,334,388
2024-10-31 $60.11 $60.81 $60.02 $60.44 $60.44 2,244,536
2024-10-30 $59.99 $60.24 $59.83 $60.06 $60.06 1,839,219
2024-10-29 $60.59 $60.59 $59.80 $59.91 $59.91 1,286,027
2024-10-28 $61.19 $61.30 $60.94 $60.97 $60.97 908,362
2024-10-25 $61.87 $61.87 $60.75 $60.77 $60.77 1,367,960
2024-10-24 $62.00 $62.10 $61.46 $61.64 $61.64 1,004,203
2024-10-23 $61.64 $61.97 $61.49 $61.96 $61.96 1,267,691
2024-10-22 $60.97 $61.63 $60.59 $61.51 $61.51 1,581,339
2024-10-21 $61.18 $61.29 $60.64 $61.20 $61.20 1,972,774
2024-10-18 $60.60 $61.54 $60.39 $61.12 $61.12 1,713,710
2024-10-17 $61.24 $61.26 $60.67 $60.78 $60.78 1,133,206
2024-10-16 $60.38 $61.25 $60.26 $61.15 $61.15 1,382,207
2024-10-15 $60.07 $60.86 $60.02 $60.34 $60.34 1,460,663
2024-10-14 $59.32 $59.91 $59.24 $59.73 $59.73 1,143,354
2024-10-11 $59.12 $59.47 $59.12 $59.34 $59.34 979,068
2024-10-10 $59.66 $59.95 $59.00 $59.06 $59.06 1,603,542
2024-10-09 $59.91 $60.08 $59.29 $59.57 $59.57 1,710,088
2024-10-08 $59.79 $60.15 $59.59 $59.86 $59.86 1,646,583
2024-10-07 $60.04 $60.10 $59.35 $59.59 $59.59 2,088,679
2024-10-04 $60.27 $60.48 $59.91 $60.33 $60.33 2,389,568
2024-10-03 $61.29 $61.37 $60.23 $60.77 $60.77 3,489,600
2024-10-02 $61.29 $61.82 $61.14 $61.27 $61.27 2,281,089
2024-10-01 $62.11 $62.11 $61.24 $61.64 $61.64 3,800,983
2024-09-30 $62.12 $62.26 $61.63 $62.01 $62.01 1,173,142
2024-09-27 $61.71 $62.21 $61.53 $61.94 $61.94 1,527,188
2024-09-26 $61.45 $61.99 $61.39 $61.53 $61.53 1,643,498
2024-09-25 $61.97 $62.06 $61.45 $61.75 $61.75 1,967,849
2024-09-24 $61.68 $62.58 $61.40 $61.71 $61.71 2,211,325
2024-09-23 $62.00 $62.05 $61.66 $62.00 $62.00 2,136,130
2024-09-20 $61.52 $61.83 $61.04 $61.65 $61.65 3,699,843
2024-09-19 $61.23 $61.40 $60.55 $61.07 $61.07 1,610,903
2024-09-18 $61.73 $62.08 $61.32 $61.55 $61.55 1,571,467
2024-09-17 $61.93 $62.06 $61.65 $61.91 $61.91 1,287,911
2024-09-16 $61.35 $62.24 $61.25 $62.01 $62.01 1,432,930
2024-09-13 $60.67 $61.13 $60.47 $61.06 $61.06 1,304,751
2024-09-12 $60.12 $60.43 $59.84 $60.36 $60.36 1,536,280
2024-09-11 $60.20 $60.33 $59.56 $60.08 $60.08 1,467,168
2024-09-10 $60.45 $60.74 $59.97 $60.40 $60.40 2,103,069
2024-09-09 $60.03 $60.60 $59.78 $60.44 $60.44 1,603,070
2024-09-06 $60.51 $60.64 $59.69 $59.76 $59.76 1,016,702
2024-09-05 $60.76 $60.81 $59.90 $60.42 $60.42 1,283,254
2024-09-04 $59.91 $60.75 $59.91 $60.21 $60.21 1,776,788
2024-09-03 $59.21 $59.98 $59.07 $59.70 $59.70 1,441,516
2024-08-30 $58.82 $59.19 $58.61 $59.14 $59.14 1,420,921
2024-08-29 $58.83 $58.83 $58.25 $58.71 $58.71 2,044,155
2024-08-28 $58.64 $59.04 $58.61 $58.77 $58.77 1,724,886
2024-08-27 $59.19 $59.33 $58.61 $58.65 $58.65 923,891
2024-08-26 $58.80 $60.00 $58.68 $59.27 $59.27 1,738,359
2024-08-23 $58.50 $58.78 $58.32 $58.53 $58.53 1,312,597
2024-08-22 $58.34 $58.68 $58.12 $58.38 $58.38 2,010,790
2024-08-21 $57.98 $58.52 $57.82 $58.34 $58.34 1,461,025
2024-08-20 $58.23 $58.53 $57.82 $57.85 $57.85 1,764,703
2024-08-19 $58.77 $59.09 $58.44 $58.93 $58.28 2,040,359
2024-08-16 $58.52 $58.81 $58.26 $58.76 $58.11 4,549,353
2024-08-15 $58.84 $59.09 $58.28 $58.60 $57.96 1,668,373
2024-08-14 $58.44 $59.38 $58.39 $59.13 $58.48 1,070,911
2024-08-13 $58.77 $58.95 $58.52 $58.82 $58.17 1,554,123
2024-08-12 $58.66 $58.68 $58.02 $58.52 $57.88 1,573,984
2024-08-09 $59.80 $59.80 $57.28 $58.69 $58.05 1,878,984
2024-08-08 $58.79 $59.32 $58.57 $59.00 $58.35 1,967,840
2024-08-07 $58.98 $59.56 $58.78 $59.03 $58.38 1,885,725
2024-08-06 $58.50 $59.47 $58.42 $58.78 $58.13 1,907,736
2024-08-05 $60.55 $61.05 $58.30 $58.52 $57.88 2,257,747
2024-08-02 $60.44 $61.14 $59.16 $60.16 $59.50 2,928,724
2024-08-01 $58.16 $59.95 $58.15 $59.75 $59.09 2,031,140
2024-07-31 $57.83 $58.05 $57.25 $58.00 $57.36 3,201,445
2024-07-30 $57.05 $57.78 $56.97 $57.71 $57.08 1,431,812
2024-07-29 $57.01 $57.34 $56.54 $57.21 $56.58 1,064,733
2024-07-26 $56.46 $56.88 $56.41 $56.75 $56.13 1,610,306
2024-07-25 $56.53 $57.17 $55.88 $56.33 $55.71 2,650,282
2024-07-24 $55.55 $56.26 $55.42 $56.22 $55.60 1,355,698
2024-07-23 $55.33 $55.55 $55.13 $55.22 $54.61 767,962
2024-07-22 $55.32 $55.72 $55.20 $55.49 $54.88 798,220
2024-07-19 $55.28 $55.38 $54.76 $55.37 $55.37 1,009,524
2024-07-18 $55.27 $56.04 $55.07 $55.12 $55.12 850,309
2024-07-17 $55.00 $55.80 $54.96 $55.27 $55.27 1,399,962
2024-07-16 $54.42 $54.94 $54.23 $54.77 $54.77 925,977
2024-07-15 $54.48 $54.70 $54.09 $54.12 $54.12 1,007,952
2024-07-12 $54.94 $55.51 $54.69 $55.05 $55.05 1,924,239
2024-07-11 $53.98 $54.78 $53.81 $54.64 $54.64 2,050,674
2024-07-10 $53.53 $53.71 $53.25 $53.68 $53.68 1,471,617
2024-07-09 $52.77 $53.56 $52.77 $53.24 $53.24 1,323,490
2024-07-08 $52.88 $53.03 $52.58 $52.90 $52.90 1,539,210
2024-07-05 $52.45 $53.02 $52.32 $52.82 $52.82 3,045,718
2024-07-03 $52.81 $53.27 $52.44 $52.46 $52.46 605,729
2024-07-02 $52.94 $53.31 $52.66 $52.79 $52.79 1,030,484
2024-07-01 $53.28 $53.50 $52.55 $52.71 $52.71 1,191,830
2024-06-28 $53.46 $53.48 $52.91 $52.97 $52.97 2,428,980
2024-06-27 $52.80 $53.34 $52.61 $53.25 $53.25 1,117,046
2024-06-26 $52.41 $52.90 $52.10 $52.83 $52.83 1,397,781
2024-06-25 $53.27 $53.27 $52.62 $52.87 $52.87 1,648,201
2024-06-24 $52.69 $53.62 $52.69 $53.37 $53.37 981,656
2024-06-21 $53.08 $53.29 $52.61 $52.66 $52.66 2,983,784
2024-06-20 $52.72 $53.43 $52.69 $52.87 $52.87 1,370,483
2024-06-18 $52.58 $53.15 $52.50 $52.80 $52.80 1,277,114
2024-06-17 $52.36 $53.23 $52.15 $52.62 $52.62 1,154,503
2024-06-14 $52.70 $53.10 $52.51 $52.74 $52.74 940,161
2024-06-13 $53.05 $53.32 $52.31 $52.96 $52.96 1,318,950
2024-06-12 $53.86 $53.86 $52.85 $53.12 $53.12 1,591,283
2024-06-11 $52.60 $53.34 $52.52 $53.28 $53.28 1,672,267
2024-06-10 $52.51 $53.17 $52.51 $53.05 $53.05 1,473,375
2024-06-07 $52.84 $53.33 $52.71 $52.96 $52.96 811,403
2024-06-06 $53.67 $54.06 $53.39 $53.41 $53.41 1,039,393
2024-06-05 $54.32 $54.43 $53.78 $53.81 $53.81 1,575,652
2024-06-04 $54.12 $54.97 $54.10 $54.58 $54.58 1,919,835
2024-06-03 $54.59 $54.93 $54.14 $54.29 $54.29 2,002,272
2024-05-31 $53.55 $54.69 $53.44 $54.66 $54.66 3,469,130
2024-05-30 $53.01 $53.33 $52.61 $53.29 $53.29 1,493,461
2024-05-29 $52.73 $52.84 $52.42 $52.57 $52.57 2,166,092
2024-05-28 $53.46 $53.76 $53.09 $53.26 $53.26 1,305,369
2024-05-24 $53.59 $53.74 $53.41 $53.43 $53.43 1,191,950
2024-05-23 $54.61 $54.70 $53.40 $53.41 $53.41 1,853,602
2024-05-22 $55.22 $55.47 $54.77 $54.84 $54.84 1,311,872
2024-05-21 $55.21 $55.66 $55.14 $55.63 $55.63 1,130,227
2024-05-20 $55.12 $55.23 $54.85 $55.09 $55.09 978,913
2024-05-17 $55.11 $55.63 $54.94 $55.11 $55.11 2,062,200
2024-05-16 $55.69 $55.93 $55.45 $55.64 $55.00 2,121,888
2024-05-15 $56.04 $56.16 $55.58 $55.64 $55.00 1,846,212
2024-05-14 $56.30 $56.34 $55.15 $55.30 $54.66 2,419,012
2024-05-13 $55.69 $56.06 $55.45 $55.74 $55.10 2,802,531
2024-05-10 $56.07 $56.22 $55.29 $55.42 $54.78 4,709,031
2024-05-09 $54.15 $55.86 $54.15 $55.72 $55.08 4,723,728
2024-05-08 $54.34 $54.70 $54.13 $54.57 $53.94 1,541,021
2024-05-07 $54.19 $54.68 $53.91 $54.45 $53.82 1,877,387
2024-05-06 $54.15 $54.30 $53.69 $53.96 $53.34 2,469,361
2024-05-03 $53.92 $54.19 $53.33 $54.10 $53.48 3,072,001
2024-05-02 $53.21 $53.57 $52.83 $53.55 $52.93 2,149,352
2024-05-01 $52.19 $53.36 $52.11 $52.94 $52.33 2,208,558
2024-04-30 $52.35 $52.81 $51.91 $52.45 $51.85 1,823,902
2024-04-29 $51.95 $52.78 $51.90 $52.75 $52.14 2,010,700
2024-04-26 $52.30 $52.57 $51.69 $51.69 $51.69 1,191,584
2024-04-25 $52.23 $52.59 $51.83 $52.42 $52.42 1,679,388
2024-04-24 $51.77 $52.71 $51.49 $52.48 $52.48 1,699,232
2024-04-23 $52.06 $52.73 $51.93 $52.25 $52.25 1,938,455
2024-04-22 $51.79 $52.37 $51.61 $52.26 $52.26 1,461,086
2024-04-19 $51.04 $51.97 $51.04 $51.76 $51.76 1,932,360
2024-04-18 $50.90 $51.08 $50.36 $50.96 $50.96 1,713,025
2024-04-17 $49.78 $50.67 $49.70 $50.53 $50.53 1,260,470
2024-04-16 $50.32 $50.36 $49.55 $49.56 $49.56 1,956,356
2024-04-15 $51.15 $51.41 $50.27 $50.39 $50.39 1,985,575
2024-04-12 $51.48 $51.75 $50.68 $50.95 $50.95 1,882,040
2024-04-11 $52.00 $52.03 $50.98 $51.46 $51.46 2,053,657
2024-04-10 $52.07 $52.17 $51.37 $51.68 $51.68 1,890,793
2024-04-09 $53.02 $53.17 $52.67 $52.97 $52.97 1,651,095
2024-04-08 $52.13 $52.91 $52.11 $52.78 $52.78 1,997,429
2024-04-05 $52.33 $52.48 $51.84 $52.20 $52.20 2,040,521
2024-04-04 $53.09 $53.22 $52.33 $52.68 $52.68 1,887,160
2024-04-03 $52.87 $52.93 $52.44 $52.72 $52.72 1,310,758
2024-04-02 $52.81 $53.42 $52.80 $53.01 $53.01 2,070,943
2024-04-01 $53.38 $53.38 $52.65 $52.74 $52.74 1,419,525
2024-03-28 $53.12 $53.60 $52.99 $53.38 $53.38 2,000,342
2024-03-27 $51.45 $53.07 $51.45 $53.05 $53.05 2,169,864
2024-03-26 $51.69 $51.76 $51.06 $51.28 $51.28 1,925,374
2024-03-25 $51.78 $51.86 $51.12 $51.42 $51.42 1,694,196
2024-03-22 $52.13 $52.28 $51.36 $51.63 $51.63 2,400,441
2024-03-21 $51.74 $52.19 $51.69 $51.79 $51.79 2,158,706
2024-03-20 $52.32 $52.36 $51.50 $51.77 $51.77 2,270,144
2024-03-19 $51.69 $52.43 $51.69 $52.20 $52.20 1,651,935
2024-03-18 $51.32 $51.95 $51.21 $51.76 $51.76 2,235,602
2024-03-15 $50.82 $51.72 $50.81 $51.60 $51.60 3,810,103
2024-03-14 $51.50 $51.62 $50.60 $50.94 $50.94 1,880,967
2024-03-13 $51.91 $52.35 $51.29 $51.44 $51.44 2,764,570
2024-03-12 $51.38 $51.43 $50.60 $51.27 $51.27 2,257,832
2024-03-11 $51.38 $52.14 $51.33 $51.63 $51.63 1,901,307
2024-03-08 $50.97 $51.97 $50.53 $51.56 $51.56 4,148,587
2024-03-07 $51.13 $51.44 $51.01 $51.36 $50.73 3,266,364
2024-03-06 $50.79 $51.19 $50.40 $50.68 $50.06 3,005,434
2024-03-05 $50.35 $51.16 $50.05 $50.35 $50.35 2,728,535
2024-03-04 $48.99 $50.05 $48.86 $49.99 $49.99 2,804,783
2024-03-01 $49.46 $49.56 $48.60 $49.12 $49.12 2,653,707
2024-02-29 $49.76 $50.36 $49.49 $49.54 $49.54 3,767,229
2024-02-28 $49.89 $50.24 $49.70 $49.79 $49.79 2,136,936
2024-02-27 $49.66 $50.23 $49.49 $50.20 $50.20 1,653,521
2024-02-26 $50.44 $50.44 $49.41 $49.47 $49.47 1,810,897
2024-02-23 $50.19 $50.82 $50.13 $50.57 $50.57 3,482,817
2024-02-22 $50.32 $50.57 $49.95 $50.26 $50.26 3,162,860
2024-02-21 $50.44 $50.73 $50.15 $50.61 $50.61 2,018,324
2024-02-20 $50.13 $50.61 $49.95 $50.18 $50.18 2,043,025
2024-02-16 $49.70 $50.42 $49.35 $50.03 $50.03 2,748,067
2024-02-15 $49.52 $50.20 $49.51 $49.94 $49.94 2,554,325
2024-02-14 $49.19 $49.50 $48.88 $49.19 $49.19 1,909,363
2024-02-13 $49.72 $49.83 $48.17 $49.19 $49.19 1,990,736
2024-02-12 $49.08 $49.78 $48.82 $49.77 $49.77 4,081,065
2024-02-09 $48.62 $49.27 $48.40 $49.08 $49.08 2,495,924
2024-02-08 $49.12 $49.12 $48.04 $48.62 $48.62 3,527,389
2024-02-07 $49.85 $49.90 $49.35 $49.38 $49.38 1,848,901
2024-02-06 $49.50 $49.80 $49.36 $49.66 $49.66 2,157,326
2024-02-05 $50.13 $50.28 $49.62 $49.67 $49.67 1,967,710
2024-02-02 $51.16 $51.24 $50.26 $50.70 $50.70 2,182,704
2024-02-01 $50.57 $51.87 $50.29 $51.75 $51.75 2,676,105
2024-01-31 $51.07 $51.54 $50.21 $50.77 $50.77 11,112,114
2024-01-30 $50.34 $50.91 $49.84 $50.69 $50.69 2,495,846
2024-01-29 $49.94 $50.85 $49.67 $50.60 $50.60 2,357,432
2024-01-26 $50.19 $50.42 $49.69 $49.76 $49.76 2,155,001
2024-01-25 $49.75 $50.15 $49.36 $50.08 $50.08 2,525,933
2024-01-24 $50.34 $50.59 $49.32 $49.35 $49.35 4,172,203
2024-01-23 $49.97 $50.16 $49.39 $50.04 $50.04 3,388,741
2024-01-22 $50.28 $50.99 $49.69 $49.86 $49.86 2,883,197
2024-01-19 $50.90 $51.10 $50.27 $50.44 $50.44 2,491,892
2024-01-18 $51.53 $51.65 $50.82 $50.89 $50.89 3,763,219
2024-01-17 $52.54 $52.91 $51.65 $51.79 $51.79 2,999,309
2024-01-16 $53.67 $53.67 $52.68 $52.86 $52.86 2,690,879
2024-01-12 $53.72 $54.02 $53.31 $53.85 $53.85 2,408,296
2024-01-11 $53.97 $54.11 $53.02 $53.35 $53.35 2,983,403
2024-01-10 $53.96 $54.41 $53.81 $54.08 $54.08 3,066,348
2024-01-09 $54.21 $54.47 $53.53 $54.21 $54.21 3,153,242
2024-01-08 $53.67 $53.95 $53.42 $53.92 $53.92 2,051,565
2024-01-05 $53.55 $54.24 $53.31 $53.70 $53.70 1,772,780
2024-01-04 $53.78 $54.06 $53.47 $53.61 $53.61 2,222,215
2024-01-03 $53.57 $54.05 $53.03 $53.87 $53.87 3,929,326
2024-01-02 $52.12 $53.65 $51.99 $53.43 $53.43 2,267,938
2023-12-29 $52.05 $52.24 $51.84 $52.20 $52.20 1,393,662
2023-12-28 $51.72 $52.31 $51.66 $52.24 $52.24 1,318,885
2023-12-27 $51.95 $51.95 $51.42 $51.85 $51.85 1,906,798
2023-12-26 $51.39 $52.04 $51.35 $51.79 $51.79 1,698,402
2023-12-22 $51.46 $52.15 $51.37 $51.38 $51.38 1,858,194
2023-12-21 $51.17 $51.61 $50.89 $51.07 $51.07 2,453,289
2023-12-20 $51.82 $52.08 $50.99 $51.05 $51.05 2,766,428
2023-12-19 $51.66 $52.03 $51.48 $51.85 $51.85 1,985,488
2023-12-18 $52.04 $52.23 $51.46 $51.46 $51.46 2,158,435
2023-12-15 $52.50 $53.10 $51.46 $51.76 $51.76 5,910,446
2023-12-14 $53.75 $54.40 $53.26 $53.37 $53.37 4,486,420
2023-12-13 $51.36 $53.39 $51.11 $53.33 $53.33 3,335,940
2023-12-12 $51.98 $51.98 $51.10 $51.35 $51.35 2,338,860
2023-12-11 $51.44 $51.93 $50.95 $51.78 $51.78 2,722,232
2023-12-08 $51.79 $51.87 $51.23 $51.56 $51.56 2,020,256
2023-12-07 $51.93 $52.12 $51.38 $51.70 $51.70 3,352,195
2023-12-06 $51.30 $52.01 $50.87 $51.95 $51.95 3,751,558
2023-12-05 $50.14 $51.32 $49.95 $51.21 $51.21 8,994,376
2023-12-04 $50.26 $51.47 $49.84 $50.45 $50.45 9,573,696
2023-12-01 $51.29 $51.85 $50.73 $51.76 $51.76 1,866,953
2023-11-30 $50.71 $51.14 $50.23 $51.04 $51.04 2,080,179
2023-11-29 $51.34 $51.61 $50.54 $50.64 $50.64 4,231,804
2023-11-28 $50.70 $51.75 $50.58 $51.26 $51.26 2,172,429
2023-11-27 $50.59 $50.92 $50.23 $50.72 $50.72 1,527,189
2023-11-24 $50.92 $50.93 $50.41 $50.55 $50.55 772,832
2023-11-22 $50.26 $50.89 $49.75 $50.83 $50.83 2,578,922
2023-11-21 $49.83 $50.24 $49.20 $50.20 $50.20 2,104,584
2023-11-20 $50.25 $50.71 $49.50 $50.47 $49.83 2,118,645
2023-11-17 $50.64 $50.66 $49.99 $50.39 $49.75 3,568,667
2023-11-16 $50.51 $50.88 $50.18 $50.33 $49.69 1,737,121
2023-11-15 $49.93 $50.99 $49.85 $50.27 $49.63 2,060,198
2023-11-14 $49.08 $49.98 $48.94 $49.94 $49.31 5,418,003
2023-11-13 $49.16 $49.42 $47.98 $48.05 $47.44 2,825,026
2023-11-10 $49.50 $49.62 $49.25 $49.41 $48.79 1,808,587
2023-11-09 $49.64 $49.79 $48.86 $49.33 $48.71 3,548,481
2023-11-08 $50.53 $50.53 $48.80 $49.58 $48.95 2,849,892
2023-11-07 $50.77 $51.29 $50.00 $50.33 $49.69 3,586,223
2023-11-06 $51.11 $51.46 $50.76 $50.93 $50.29 2,823,303
2023-11-03 $51.86 $52.01 $51.19 $51.21 $51.21 2,112,230
2023-11-02 $49.69 $51.30 $49.66 $51.04 $51.04 3,072,698
2023-11-01 $49.25 $50.17 $48.54 $49.81 $49.81 3,814,545
2023-10-31 $48.74 $49.22 $48.60 $49.14 $49.14 3,140,277
2023-10-30 $48.39 $49.04 $48.15 $48.48 $48.48 2,412,381
2023-10-27 $49.06 $49.30 $48.18 $48.32 $48.32 1,795,003
2023-10-26 $49.00 $49.88 $49.00 $49.15 $49.15 2,007,821
2023-10-25 $48.72 $49.10 $48.44 $48.90 $48.90 2,304,383
2023-10-24 $48.59 $49.18 $48.45 $48.94 $48.94 1,788,233
2023-10-23 $48.07 $48.86 $47.46 $48.32 $48.32 2,466,191
2023-10-20 $48.67 $49.16 $48.33 $48.37 $48.37 2,312,400
2023-10-19 $48.93 $49.23 $48.47 $48.52 $48.52 3,001,098
2023-10-18 $50.01 $50.23 $48.87 $49.21 $49.21 2,747,369
2023-10-17 $50.11 $50.67 $49.87 $50.09 $50.09 1,686,617
2023-10-16 $50.15 $50.78 $49.56 $50.43 $50.43 1,380,583
2023-10-13 $49.54 $50.01 $49.33 $49.95 $49.95 1,912,893
2023-10-12 $50.16 $50.29 $49.04 $49.24 $49.24 1,770,344
2023-10-11 $49.95 $50.46 $49.52 $50.30 $50.30 1,167,015
2023-10-10 $49.32 $50.03 $49.32 $49.70 $49.70 1,360,302
2023-10-09 $48.81 $49.40 $48.47 $49.35 $49.35 2,501,673
2023-10-06 $47.69 $48.91 $46.92 $48.79 $48.79 2,395,126
2023-10-05 $48.84 $48.89 $48.09 $48.34 $48.34 1,603,518
2023-10-04 $48.95 $49.00 $47.93 $48.69 $48.69 2,853,158
2023-10-03 $47.92 $49.23 $47.29 $49.00 $49.00 3,100,909
2023-10-02 $50.51 $51.45 $47.69 $48.10 $48.10 4,860,421
2023-09-29 $50.96 $51.38 $50.43 $50.70 $50.70 2,605,549
2023-09-28 $51.29 $51.37 $50.21 $50.42 $50.42 2,133,158
2023-09-27 $51.46 $51.77 $50.95 $51.05 $51.05 1,519,903
2023-09-26 $53.06 $53.06 $51.34 $51.44 $51.44 1,356,028
2023-09-25 $53.27 $53.53 $52.85 $53.29 $53.29 905,295
2023-09-22 $53.65 $53.91 $53.24 $53.61 $53.61 1,221,325
2023-09-21 $54.32 $54.49 $53.85 $53.86 $53.86 2,744,577
2023-09-20 $54.26 $54.73 $54.11 $54.35 $54.35 1,401,605
2023-09-19 $54.18 $54.60 $53.25 $54.21 $54.21 1,840,177
2023-09-18 $54.43 $54.57 $53.87 $54.14 $54.14 1,915,337
2023-09-15 $54.49 $54.89 $54.02 $54.14 $54.14 3,197,599
2023-09-14 $54.00 $54.64 $53.87 $54.44 $54.44 1,625,458
2023-09-13 $52.98 $53.85 $52.87 $53.72 $53.72 1,522,684
2023-09-12 $52.72 $53.10 $52.35 $53.01 $53.01 1,755,863
2023-09-11 $53.47 $53.66 $52.61 $52.71 $52.71 2,532,664
2023-09-08 $53.82 $54.06 $53.53 $53.94 $53.94 1,342,286
2023-09-07 $53.66 $54.16 $53.40 $53.61 $53.61 2,099,959
2023-09-06 $52.79 $53.35 $52.50 $53.31 $53.31 1,697,137
2023-09-05 $53.61 $53.69 $52.28 $52.73 $52.73 1,967,745
2023-09-01 $55.09 $55.20 $53.29 $53.60 $53.60 2,657,866
2023-08-31 $55.74 $55.92 $54.94 $54.97 $54.97 2,887,953
2023-08-30 $55.74 $56.00 $54.63 $55.44 $55.44 4,911,098
2023-08-29 $56.77 $57.23 $56.56 $57.08 $57.08 959,948
2023-08-28 $56.99 $57.51 $56.69 $56.72 $56.72 1,260,086
2023-08-25 $56.24 $57.09 $56.18 $56.89 $56.89 1,266,109
2023-08-24 $56.45 $57.30 $56.20 $56.23 $56.23 985,019
2023-08-23 $56.81 $56.88 $56.24 $56.55 $56.55 1,331,523
2023-08-22 $56.03 $56.57 $55.77 $56.44 $56.44 1,353,901
2023-08-21 $56.34 $56.48 $55.46 $56.08 $56.08 1,022,171
2023-08-18 $56.38 $56.68 $56.04 $56.40 $56.40 1,093,336
2023-08-17 $57.21 $57.56 $56.68 $56.80 $56.19 1,287,818
2023-08-16 $56.92 $57.17 $56.53 $57.04 $56.43 1,248,308
2023-08-15 $57.28 $57.28 $56.58 $56.69 $56.08 1,403,043
2023-08-14 $58.32 $58.34 $57.45 $57.63 $57.01 1,636,778
2023-08-11 $58.20 $58.33 $57.85 $58.28 $57.65 1,203,598
2023-08-10 $58.36 $58.64 $57.89 $58.01 $57.39 1,280,164
2023-08-09 $58.08 $58.67 $57.94 $58.10 $57.48 1,321,562
2023-08-08 $57.69 $58.17 $57.02 $58.08 $57.46 1,331,648
2023-08-07 $57.34 $57.93 $57.20 $57.64 $57.02 1,414,448
2023-08-04 $58.19 $58.75 $57.14 $57.30 $56.68 1,170,710
2023-08-03 $59.58 $59.65 $58.35 $58.38 $57.75 1,744,882
2023-08-02 $59.39 $59.93 $59.24 $59.71 $59.07 1,096,194
2023-08-01 $59.91 $60.23 $59.45 $59.50 $58.86 1,410,893
2023-07-31 $60.35 $60.50 $59.62 $59.97 $59.33 1,063,047
2023-07-28 $60.19 $60.40 $59.63 $60.15 $59.50 1,319,690
2023-07-27 $61.14 $61.15 $59.64 $59.82 $59.18 1,611,209
2023-07-26 $61.00 $61.74 $60.98 $61.32 $60.66 714,081
2023-07-25 $61.06 $61.45 $60.83 $61.00 $60.34 643,631
2023-07-24 $61.70 $61.70 $60.84 $61.15 $60.49 609,233
2023-07-21 $61.07 $61.84 $60.68 $61.56 $61.56 850,805
2023-07-20 $60.12 $60.91 $59.47 $60.73 $60.73 770,939
2023-07-19 $59.24 $60.01 $59.09 $59.78 $59.78 1,121,062
2023-07-18 $59.48 $60.09 $58.27 $58.96 $58.96 975,585
2023-07-17 $59.91 $60.15 $59.05 $59.45 $59.45 785,167
2023-07-14 $60.31 $60.45 $59.71 $60.16 $60.16 1,259,286
2023-07-13 $60.09 $60.51 $59.98 $60.51 $60.51 852,363
2023-07-12 $59.13 $60.31 $59.03 $60.15 $60.15 1,256,481
2023-07-11 $58.29 $58.96 $58.12 $58.93 $58.93 693,697
2023-07-10 $58.78 $58.78 $57.57 $58.03 $58.03 1,204,743
2023-07-07 $59.50 $59.50 $58.64 $58.69 $58.69 1,405,785
2023-07-06 $59.39 $59.88 $58.73 $59.60 $59.60 1,422,098
2023-07-05 $58.69 $60.14 $58.42 $59.75 $59.75 1,408,038
2023-07-03 $58.33 $58.83 $58.09 $58.80 $58.80 522,390
2023-06-30 $57.65 $58.71 $57.61 $58.42 $58.42 1,591,177
2023-06-29 $57.27 $57.93 $57.02 $57.56 $57.56 1,126,466
2023-06-28 $58.82 $58.82 $57.54 $57.70 $57.70 990,806
2023-06-27 $58.66 $59.00 $58.43 $58.72 $58.72 1,107,537
2023-06-26 $57.60 $58.67 $57.52 $58.56 $58.56 1,516,592
2023-06-23 $58.73 $58.94 $57.22 $57.31 $57.31 1,321,703
2023-06-22 $59.29 $59.49 $58.24 $58.30 $58.30 732,828
2023-06-21 $58.65 $59.20 $57.86 $59.01 $59.01 1,147,628
2023-06-20 $59.51 $59.57 $58.58 $58.85 $58.85 1,476,058
2023-06-16 $59.56 $60.18 $59.23 $59.31 $59.31 2,717,198
2023-06-15 $59.12 $59.76 $59.08 $59.61 $59.61 1,117,289
2023-06-14 $59.38 $59.76 $58.73 $58.92 $58.92 1,144,327
2023-06-13 $59.16 $59.58 $58.83 $59.25 $59.25 1,160,845
2023-06-12 $59.46 $59.70 $59.14 $59.49 $59.49 1,106,688
2023-06-09 $59.80 $60.02 $59.35 $59.40 $59.40 1,258,992
2023-06-08 $59.75 $60.13 $59.37 $59.77 $59.77 1,299,913
2023-06-07 $58.71 $60.01 $58.28 $59.69 $59.69 1,195,847
2023-06-06 $58.38 $58.84 $58.18 $58.60 $58.60 1,219,845
2023-06-05 $57.88 $58.66 $57.64 $58.21 $58.21 1,155,632
2023-06-02 $56.85 $57.96 $56.59 $57.73 $57.73 1,389,707
2023-06-01 $57.83 $57.96 $56.68 $57.20 $57.20 1,370,038
2023-05-31 $57.15 $57.98 $56.90 $57.85 $57.85 2,053,827
2023-05-30 $57.45 $57.86 $56.93 $57.02 $57.02 1,096,692
2023-05-26 $57.14 $57.54 $56.66 $57.46 $57.46 992,104
2023-05-25 $57.94 $57.94 $57.13 $57.38 $57.38 1,121,298
2023-05-24 $58.62 $59.04 $57.98 $58.20 $58.20 1,034,485
2023-05-23 $58.97 $59.81 $58.72 $58.75 $58.75 1,188,306
2023-05-22 $59.60 $59.83 $59.00 $59.07 $59.07 693,334
2023-05-19 $59.63 $60.50 $59.25 $59.28 $59.28 1,994,292
2023-05-18 $59.02 $59.32 $58.50 $59.24 $59.24 988,534
2023-05-17 $60.31 $60.49 $59.70 $60.04 $60.04 1,305,856
2023-05-16 $61.73 $61.82 $60.28 $60.31 $60.31 960,174
2023-05-15 $62.52 $62.59 $61.19 $61.71 $61.71 994,028
2023-05-12 $62.78 $63.11 $62.10 $62.37 $62.37 799,430
2023-05-11 $63.02 $63.39 $62.14 $62.43 $62.43 576,539
2023-05-10 $62.53 $63.26 $62.13 $63.12 $63.12 1,293,853
2023-05-09 $62.09 $62.32 $61.54 $62.16 $62.16 845,017
2023-05-08 $62.30 $62.91 $61.96 $62.05 $62.05 686,811
2023-05-05 $61.40 $62.93 $61.37 $62.59 $62.59 1,523,621
2023-05-04 $61.62 $62.46 $60.94 $62.18 $62.18 1,124,275
2023-05-03 $61.62 $62.52 $61.38 $61.68 $61.68 1,097,416
2023-05-02 $62.23 $62.33 $61.13 $61.44 $61.44 881,405
2023-05-01 $61.92 $63.27 $61.92 $62.47 $62.47 1,378,124
2023-04-28 $62.43 $62.81 $61.70 $62.11 $62.11 949,546
2023-04-27 $61.95 $62.73 $61.85 $62.53 $62.53 932,675
2023-04-26 $63.08 $63.65 $62.00 $62.03 $62.03 921,047
2023-04-25 $62.97 $63.84 $62.83 $63.68 $63.68 750,682
2023-04-24 $63.02 $63.29 $62.56 $63.09 $63.09 676,818
2023-04-21 $63.28 $63.41 $62.54 $63.02 $63.02 964,000
2023-04-20 $62.57 $62.75 $62.23 $62.75 $62.75 943,443
2023-04-19 $61.91 $62.55 $61.79 $62.49 $62.49 957,426
2023-04-18 $62.08 $62.41 $61.54 $61.74 $61.74 911,555
2023-04-17 $61.58 $62.38 $61.35 $62.06 $62.06 829,093
2023-04-14 $61.44 $61.77 $60.99 $61.36 $61.36 933,670
2023-04-13 $61.63 $62.28 $60.84 $62.04 $62.04 1,045,855
2023-04-12 $62.68 $62.93 $61.81 $62.10 $62.10 954,164
2023-04-11 $62.84 $63.00 $62.50 $62.57 $62.57 1,010,635
2023-04-10 $63.02 $63.02 $61.93 $62.84 $62.84 1,619,929
2023-04-06 $63.67 $63.93 $62.91 $63.29 $63.29 2,098,455
2023-04-05 $60.98 $63.17 $60.98 $63.15 $63.15 1,812,426
2023-04-04 $60.35 $61.06 $60.12 $60.72 $60.72 1,012,801
2023-04-03 $60.83 $60.86 $59.72 $60.45 $60.45 1,533,964
2023-03-31 $60.54 $61.15 $60.45 $61.12 $61.12 1,345,575
2023-03-30 $60.45 $60.78 $59.98 $60.45 $60.45 659,803
2023-03-29 $59.34 $60.30 $59.34 $60.13 $60.13 762,725
2023-03-28 $58.99 $59.95 $58.96 $59.24 $59.24 813,893
2023-03-27 $59.70 $59.99 $59.00 $59.12 $59.12 985,332
2023-03-24 $57.36 $59.46 $57.27 $59.45 $59.45 1,295,942
2023-03-23 $57.38 $57.91 $56.96 $57.15 $57.15 2,175,470
2023-03-22 $58.57 $59.07 $57.53 $57.55 $57.55 1,415,026
2023-03-21 $60.06 $60.18 $58.33 $58.95 $58.95 1,808,641
2023-03-20 $60.13 $60.45 $59.63 $60.04 $60.04 1,829,056
2023-03-17 $60.37 $60.47 $59.37 $59.87 $59.87 2,915,946
2023-03-16 $59.70 $60.96 $59.70 $60.53 $60.53 1,651,699
2023-03-15 $59.55 $60.56 $59.17 $60.29 $60.29 2,503,513
2023-03-14 $59.27 $59.95 $58.95 $59.69 $59.69 1,877,036
2023-03-13 $57.60 $60.09 $57.47 $58.89 $58.89 1,585,766
2023-03-10 $58.76 $58.96 $57.28 $57.56 $57.56 1,182,526
2023-03-09 $58.83 $60.06 $58.56 $58.78 $58.78 1,733,885
2023-03-08 $57.72 $58.91 $57.64 $58.80 $58.80 980,097
2023-03-07 $59.42 $59.79 $58.18 $58.38 $57.78 1,050,856
2023-03-06 $59.53 $59.84 $58.95 $59.22 $58.61 1,267,568
2023-03-03 $58.81 $59.56 $58.23 $59.53 $58.92 1,225,760
2023-03-02 $57.93 $58.93 $57.75 $58.81 $58.20 929,109
2023-03-01 $58.46 $58.84 $57.81 $58.05 $57.45 2,554,340
2023-02-28 $59.87 $60.08 $58.67 $58.81 $58.81 1,623,156
2023-02-27 $60.61 $61.19 $60.05 $60.19 $60.19 1,426,572
2023-02-24 $58.20 $61.20 $58.16 $60.63 $60.63 1,843,033
2023-02-23 $60.82 $61.43 $60.43 $60.76 $60.76 1,638,633
2023-02-22 $60.93 $61.51 $60.89 $60.93 $60.93 1,269,804
2023-02-21 $61.66 $62.00 $60.69 $61.13 $61.13 1,024,542
2023-02-17 $61.29 $62.38 $61.01 $62.10 $62.10 963,569
2023-02-16 $60.86 $61.34 $60.28 $61.01 $61.01 1,186,733
2023-02-15 $60.31 $61.41 $60.17 $61.35 $61.35 1,353,044
2023-02-14 $61.42 $61.56 $60.52 $60.65 $60.65 965,646
2023-02-13 $61.10 $61.48 $61.02 $61.35 $61.35 743,551
2023-02-10 $60.37 $61.08 $60.20 $61.07 $61.07 1,199,219
2023-02-09 $60.57 $60.76 $59.83 $60.16 $60.16 1,257,213
2023-02-08 $61.56 $61.68 $60.04 $60.62 $60.62 1,297,760
2023-02-07 $61.92 $62.20 $60.74 $61.98 $61.98 1,200,713
2023-02-06 $61.51 $62.15 $60.93 $62.12 $62.12 1,639,129
2023-02-03 $62.88 $63.05 $60.37 $61.64 $61.64 1,547,622
2023-02-02 $62.94 $63.75 $62.43 $63.24 $63.24 1,453,877
2023-02-01 $62.30 $63.23 $61.78 $62.89 $62.89 1,761,688
2023-01-31 $61.98 $62.72 $61.41 $62.65 $62.65 1,709,724
2023-01-30 $61.64 $62.05 $61.41 $61.69 $61.69 1,137,854
2023-01-27 $61.34 $61.96 $61.05 $61.74 $61.74 969,068
2023-01-26 $61.84 $62.17 $61.35 $61.40 $61.40 903,928
2023-01-25 $61.24 $62.17 $60.80 $61.93 $61.93 1,888,676
2023-01-24 $60.25 $61.57 $59.76 $61.35 $61.35 1,316,186
2023-01-23 $59.35 $60.50 $59.18 $60.14 $60.14 1,493,877
2023-01-20 $58.93 $59.76 $58.08 $59.64 $59.64 2,006,780
2023-01-19 $60.44 $60.58 $59.20 $59.25 $59.25 1,643,559
2023-01-18 $62.87 $62.87 $60.47 $60.52 $60.52 2,224,035
2023-01-17 $62.89 $63.29 $62.08 $62.57 $62.57 1,655,302
2023-01-13 $63.51 $63.92 $62.80 $62.89 $62.89 1,008,980
2023-01-12 $64.38 $64.66 $63.68 $63.92 $63.92 1,102,639
2023-01-11 $64.18 $64.59 $64.09 $64.41 $64.41 1,128,319
2023-01-10 $63.81 $64.27 $63.48 $64.18 $64.18 1,315,918
2023-01-09 $64.58 $65.11 $64.11 $64.28 $64.28 1,312,577
2023-01-06 $63.54 $65.39 $63.36 $64.78 $64.78 1,646,450
2023-01-05 $63.50 $63.84 $62.64 $62.99 $62.99 1,301,087
2023-01-04 $63.35 $64.46 $63.05 $63.89 $63.89 1,454,732
2023-01-03 $63.68 $63.68 $61.86 $62.93 $62.93 1,194,626
2022-12-30 $63.52 $63.72 $62.38 $62.93 $62.93 742,780
2022-12-29 $63.54 $63.85 $63.36 $63.52 $63.52 796,320
2022-12-28 $63.48 $63.81 $62.88 $63.23 $63.23 1,034,528
2022-12-27 $63.46 $63.56 $62.99 $63.48 $63.48 833,499
2022-12-23 $62.53 $63.36 $62.27 $63.34 $63.34 837,349
2022-12-22 $62.81 $62.96 $61.65 $62.61 $62.61 988,458
2022-12-21 $62.33 $63.06 $62.02 $63.02 $63.02 1,542,280
2022-12-20 $61.60 $62.28 $61.28 $62.01 $62.01 1,561,168
2022-12-19 $61.94 $62.19 $61.30 $61.69 $61.69 1,687,211
2022-12-16 $62.22 $62.40 $60.77 $61.91 $61.91 3,053,834
2022-12-15 $62.94 $63.20 $62.18 $62.80 $62.80 1,348,119
2022-12-14 $63.36 $64.25 $62.67 $63.05 $63.05 1,719,188
2022-12-13 $63.86 $64.30 $62.63 $63.25 $63.25 2,136,386
2022-12-12 $62.89 $63.17 $62.31 $63.14 $63.14 1,620,626
2022-12-09 $61.97 $63.40 $61.82 $62.39 $62.39 2,691,936
2022-12-08 $59.75 $62.12 $59.18 $62.00 $62.00 3,708,114
2022-12-07 $58.47 $59.71 $58.37 $59.67 $59.67 4,444,047
2022-12-06 $58.12 $58.51 $57.82 $58.47 $58.47 3,225,079
2022-12-05 $57.91 $58.53 $57.81 $58.16 $58.16 3,355,764
2022-12-02 $58.44 $58.72 $57.94 $58.50 $58.50 1,994,780
2022-12-01 $59.81 $60.07 $58.59 $58.88 $58.88 2,710,028
2022-11-30 $57.99 $59.26 $57.50 $59.21 $59.21 8,247,183
2022-11-29 $57.77 $58.45 $57.09 $58.07 $58.07 2,733,814
2022-11-28 $58.60 $59.04 $58.27 $58.69 $58.69 3,798,726
2022-11-25 $58.77 $59.22 $58.35 $59.01 $59.01 1,134,566
2022-11-23 $58.04 $58.66 $57.58 $58.33 $58.33 3,531,496
2022-11-22 $58.74 $59.58 $58.66 $59.20 $59.20 5,398,230
2022-11-21 $58.50 $58.94 $58.21 $58.40 $58.40 3,053,445
2022-11-18 $58.82 $59.12 $57.62 $58.65 $58.65 5,822,484
2022-11-17 $58.42 $58.81 $57.98 $58.19 $58.19 2,308,835
2022-11-16 $59.92 $60.66 $59.32 $59.45 $58.83 2,536,741
2022-11-15 $58.30 $59.97 $58.30 $59.71 $59.09 3,639,664
2022-11-14 $59.64 $59.74 $57.42 $57.43 $56.83 2,752,733
2022-11-11 $61.61 $61.65 $58.91 $59.39 $59.39 2,466,020
2022-11-10 $61.88 $62.11 $59.67 $61.70 $61.70 2,205,263
2022-11-09 $61.22 $61.49 $59.44 $60.13 $60.13 2,902,135
2022-11-08 $61.44 $62.00 $61.06 $61.48 $61.48 1,873,051
2022-11-07 $62.60 $62.60 $60.46 $61.24 $61.24 1,444,535
2022-11-04 $61.85 $62.69 $60.31 $62.60 $62.60 2,309,243
2022-11-03 $60.01 $62.03 $59.72 $61.54 $61.54 2,044,709
2022-11-02 $60.83 $62.47 $60.73 $60.77 $60.77 1,365,106
2022-11-01 $61.27 $61.65 $60.67 $61.16 $61.16 1,377,674
2022-10-31 $61.83 $61.84 $60.60 $61.13 $61.13 1,714,745
2022-10-28 $60.36 $62.02 $60.36 $61.96 $61.96 763,865
2022-10-27 $59.87 $60.66 $59.87 $60.20 $60.20 1,295,465
2022-10-26 $59.84 $60.11 $59.27 $59.32 $59.32 1,458,101
2022-10-25 $58.55 $60.03 $58.43 $59.46 $59.46 1,966,967
2022-10-24 $58.73 $59.22 $57.98 $58.43 $58.43 2,292,986
2022-10-21 $57.37 $58.57 $56.99 $58.16 $58.16 861,272
2022-10-20 $58.23 $58.27 $56.80 $57.04 $57.04 688,143
2022-10-19 $58.12 $58.55 $57.65 $58.32 $58.32 642,653
2022-10-18 $58.21 $58.99 $57.97 $58.85 $58.85 1,029,346
2022-10-17 $56.93 $58.01 $56.93 $57.27 $57.27 910,820
2022-10-14 $57.46 $57.92 $55.91 $56.27 $56.27 862,109
2022-10-13 $54.46 $57.11 $54.12 $56.87 $56.87 1,689,266
2022-10-12 $57.18 $57.18 $55.09 $55.11 $55.11 1,231,518
2022-10-11 $57.16 $58.28 $56.98 $57.35 $57.35 1,072,456
2022-10-10 $57.20 $57.83 $56.97 $57.42 $57.42 967,926
2022-10-07 $58.04 $58.22 $56.67 $57.04 $57.04 1,411,844
2022-10-06 $59.95 $59.95 $57.88 $58.03 $58.03 1,881,670
2022-10-05 $61.24 $61.29 $59.86 $60.16 $60.16 1,290,612
2022-10-04 $61.26 $62.30 $60.93 $62.03 $62.03 1,492,793
2022-10-03 $60.52 $61.57 $59.80 $60.78 $60.78 2,057,524
2022-09-30 $60.84 $61.01 $59.26 $59.40 $59.40 1,988,939
2022-09-29 $63.19 $63.19 $60.43 $60.49 $60.49 1,467,591
2022-09-28 $63.73 $63.82 $62.97 $63.22 $63.22 1,666,371
2022-09-27 $63.77 $64.20 $62.68 $62.93 $62.93 1,367,926
2022-09-26 $64.99 $65.00 $62.64 $63.50 $63.50 1,138,892
2022-09-23 $65.24 $65.51 $64.22 $64.95 $64.95 1,230,038
2022-09-22 $65.84 $66.27 $65.39 $65.88 $65.88 1,027,221
2022-09-21 $67.10 $67.66 $65.93 $65.95 $65.95 639,520
2022-09-20 $67.12 $67.38 $66.23 $66.71 $66.71 752,828
2022-09-19 $66.94 $67.79 $66.65 $67.66 $67.66 782,408
2022-09-16 $67.70 $68.11 $66.94 $67.07 $67.07 1,857,718
2022-09-15 $69.37 $69.37 $67.47 $67.56 $67.56 1,722,448
2022-09-14 $68.98 $70.04 $68.98 $69.63 $69.63 994,520
2022-09-13 $70.12 $70.54 $68.54 $68.81 $68.81 703,095
2022-09-12 $70.29 $71.13 $70.11 $70.82 $70.82 715,258
2022-09-09 $70.25 $70.62 $69.74 $70.15 $70.15 652,162
2022-09-08 $69.85 $70.63 $69.74 $70.12 $70.12 559,324
2022-09-07 $68.34 $70.21 $68.34 $70.12 $70.12 852,782
2022-09-06 $68.53 $69.38 $67.86 $68.02 $68.02 1,123,009
2022-09-02 $69.76 $70.36 $68.21 $68.37 $68.37 830,607
2022-09-01 $68.69 $69.95 $68.43 $69.74 $69.74 773,206
2022-08-31 $69.40 $69.64 $68.50 $68.53 $68.53 940,132
2022-08-30 $70.08 $70.58 $69.11 $69.39 $69.39 787,383
2022-08-29 $69.12 $70.69 $68.65 $70.17 $70.17 683,515
2022-08-26 $70.43 $70.66 $69.34 $69.48 $69.48 608,183
2022-08-25 $70.22 $70.63 $69.76 $70.42 $70.42 577,759
2022-08-24 $69.91 $70.25 $69.67 $70.12 $70.12 916,055
2022-08-23 $70.24 $70.25 $69.60 $70.02 $70.02 562,306
2022-08-22 $71.04 $71.33 $70.14 $70.26 $70.26 735,211
2022-08-19 $71.06 $71.48 $70.45 $71.33 $71.33 1,006,471
2022-08-18 $70.57 $71.03 $70.42 $70.94 $70.94 602,972
2022-08-17 $71.04 $71.47 $71.01 $71.13 $70.56 731,792
2022-08-16 $71.24 $71.58 $71.02 $71.21 $70.64 1,038,151
2022-08-15 $70.92 $71.53 $70.72 $71.43 $70.86 928,600
2022-08-12 $69.74 $70.95 $69.62 $70.89 $70.32 565,606
2022-08-11 $69.42 $70.31 $69.10 $69.34 $68.78 910,026
2022-08-10 $69.88 $69.93 $69.00 $69.57 $69.01 838,150
2022-08-09 $69.02 $69.69 $68.72 $69.54 $68.98 1,127,305
2022-08-08 $68.54 $68.75 $68.06 $68.64 $68.09 961,090
2022-08-05 $68.16 $68.39 $66.88 $67.83 $67.29 670,058
2022-08-04 $67.28 $68.77 $66.75 $68.24 $67.69 1,130,765
2022-08-03 $68.00 $68.52 $67.07 $68.37 $67.82 836,231
2022-08-02 $68.62 $68.86 $67.82 $68.00 $67.46 1,102,755
2022-08-01 $68.07 $68.53 $67.58 $68.47 $67.92 1,125,432
2022-07-29 $67.61 $68.58 $67.61 $68.26 $67.71 2,512,657
2022-07-28 $66.96 $67.82 $66.56 $67.61 $67.07 990,708
2022-07-27 $65.42 $66.43 $65.26 $66.40 $65.87 1,253,664
2022-07-26 $64.81 $65.79 $64.49 $65.70 $65.17 924,147
2022-07-25 $64.15 $64.99 $64.00 $64.95 $64.43 853,469
2022-07-22 $63.73 $64.35 $63.66 $64.31 $63.80 745,974
2022-07-21 $63.12 $63.39 $62.59 $63.37 $62.86 808,877
2022-07-20 $64.40 $64.64 $63.14 $63.15 $62.64 1,052,189
2022-07-19 $64.55 $65.01 $64.32 $64.36 $63.84 872,524
2022-07-18 $64.91 $65.04 $64.17 $64.43 $63.91 759,286
2022-07-15 $65.30 $65.30 $64.07 $65.04 $64.52 896,068
2022-07-14 $63.40 $64.98 $63.40 $64.82 $64.30 612,385
2022-07-13 $64.54 $65.39 $64.26 $64.49 $63.97 751,484
2022-07-12 $64.74 $65.85 $64.66 $64.97 $64.45 734,270
2022-07-11 $64.29 $64.99 $64.17 $64.96 $64.44 575,951
2022-07-08 $64.70 $64.85 $63.98 $64.40 $63.88 789,116
2022-07-07 $65.24 $65.66 $64.44 $64.44 $63.92 998,266
2022-07-06 $64.24 $65.74 $64.07 $64.96 $64.44 979,486
2022-07-05 $66.57 $66.57 $63.28 $64.01 $63.50 1,023,416
2022-07-01 $65.53 $66.95 $64.96 $66.81 $66.28 1,580,198
2022-06-30 $64.43 $65.68 $64.08 $65.25 $64.73 1,485,631
2022-06-29 $64.87 $65.31 $64.64 $65.16 $64.64 786,923
2022-06-28 $65.24 $65.79 $64.70 $64.74 $64.22 664,776
2022-06-27 $63.83 $65.10 $63.51 $64.97 $64.45 840,578
2022-06-24 $62.66 $64.31 $62.64 $64.11 $63.60 1,338,171
2022-06-23 $61.43 $62.53 $61.23 $62.44 $61.94 1,501,339
2022-06-22 $60.64 $61.84 $60.53 $61.22 $60.73 1,157,476
2022-06-21 $60.15 $61.33 $60.00 $60.94 $60.45 1,229,005
2022-06-17 $61.11 $61.37 $59.34 $60.14 $59.66 3,093,620
2022-06-16 $60.57 $60.89 $60.11 $60.74 $60.25 1,930,673
2022-06-15 $61.79 $62.13 $60.54 $61.31 $60.82 1,386,312
2022-06-14 $63.36 $63.73 $60.31 $61.32 $60.83 1,768,370
2022-06-13 $66.27 $66.27 $63.06 $63.30 $62.79 1,370,278
2022-06-10 $66.57 $67.51 $66.17 $66.75 $66.22 1,419,864
2022-06-09 $68.99 $69.53 $67.37 $67.37 $66.83 1,140,062
2022-06-08 $70.20 $70.22 $68.91 $68.98 $68.43 1,150,795
2022-06-07 $70.21 $70.69 $69.41 $70.55 $69.99 2,016,087
2022-06-06 $70.23 $70.53 $69.87 $70.40 $69.84 1,766,810
2022-06-03 $69.90 $70.35 $69.65 $70.01 $69.45 1,409,729
2022-06-02 $70.16 $70.20 $68.70 $70.01 $69.45 1,382,734
2022-06-01 $70.22 $70.22 $69.48 $70.01 $69.45 1,390,377
2022-05-31 $69.80 $70.31 $69.22 $69.94 $69.38 2,408,465
2022-05-27 $69.33 $70.58 $69.29 $70.57 $70.01 1,126,854
2022-05-26 $69.94 $70.25 $69.42 $69.56 $69.00 715,273
2022-05-25 $69.47 $69.70 $69.11 $69.52 $68.96 1,092,901
2022-05-24 $68.29 $69.33 $67.67 $69.32 $68.77 846,248
2022-05-23 $68.00 $68.48 $67.36 $68.10 $67.55 1,365,726
2022-05-20 $66.88 $67.61 $66.18 $67.43 $66.89 1,147,434
2022-05-19 $66.27 $66.97 $65.11 $66.70 $66.17 1,182,608
2022-05-18 $68.20 $68.32 $66.89 $67.06 $65.96 988,484
2022-05-17 $67.86 $67.97 $66.81 $67.96 $66.84 868,555
2022-05-16 $67.75 $67.97 $67.15 $67.52 $66.41 1,117,947
2022-05-13 $67.21 $67.79 $66.50 $67.61 $66.50 877,827
2022-05-12 $66.86 $67.16 $65.73 $66.80 $65.70 914,330
2022-05-11 $66.70 $67.99 $66.52 $66.96 $65.86 1,059,016
2022-05-10 $67.86 $68.75 $65.66 $66.45 $65.36 1,408,961
2022-05-09 $67.74 $68.63 $66.62 $67.90 $66.78 1,607,900
2022-05-06 $68.00 $68.65 $67.48 $68.10 $66.98 1,623,149
2022-05-05 $68.68 $69.94 $67.67 $68.28 $67.16 1,192,697
2022-05-04 $67.60 $68.80 $67.43 $68.73 $67.60 1,352,907
2022-05-03 $67.41 $68.57 $67.04 $67.38 $66.27 822,182
2022-05-02 $68.00 $68.31 $66.21 $67.08 $65.98 939,951
2022-04-29 $69.34 $69.44 $67.72 $67.85 $66.73 1,272,490
2022-04-28 $69.54 $70.07 $69.05 $69.73 $68.58 710,720
2022-04-27 $69.15 $69.89 $68.28 $69.20 $68.06 1,082,283
2022-04-26 $70.05 $70.67 $69.21 $69.23 $68.09 797,486
2022-04-25 $71.53 $71.59 $69.05 $70.10 $68.95 1,035,765
2022-04-22 $72.00 $72.11 $71.27 $71.33 $70.16 1,536,221
2022-04-21 $72.52 $73.13 $71.94 $72.12 $70.93 1,061,817
2022-04-20 $71.76 $72.65 $71.58 $72.62 $71.43 1,232,174
2022-04-19 $71.28 $71.50 $70.81 $71.11 $69.94 742,150
2022-04-18 $71.00 $71.29 $70.45 $70.86 $69.69 793,786
2022-04-14 $70.66 $71.37 $70.65 $70.81 $69.65 739,031
2022-04-13 $71.24 $71.33 $70.26 $70.60 $69.44 710,331
2022-04-12 $70.37 $71.42 $70.21 $71.35 $70.18 990,210
2022-04-11 $71.27 $71.43 $70.48 $70.58 $69.42 657,569
2022-04-08 $70.81 $71.48 $70.64 $71.11 $69.94 1,032,478
2022-04-07 $70.61 $70.61 $69.68 $70.58 $69.42 1,101,507
2022-04-06 $69.25 $70.66 $69.02 $70.61 $69.45 1,389,851
2022-04-05 $68.62 $69.62 $68.62 $69.08 $67.94 1,184,603
2022-04-04 $68.57 $68.84 $67.73 $68.42 $67.29 1,310,178
2022-04-01 $68.32 $69.08 $68.00 $69.06 $67.92 1,043,472
2022-03-31 $68.27 $68.76 $68.20 $68.34 $67.22 1,473,687
2022-03-30 $67.65 $68.27 $67.38 $68.26 $67.14 702,047
2022-03-29 $67.29 $67.70 $67.04 $67.69 $66.58 754,714
2022-03-28 $66.98 $67.08 $66.44 $66.97 $65.87 799,481
2022-03-25 $65.75 $66.89 $65.73 $66.85 $65.75 894,261
2022-03-24 $65.10 $65.54 $65.00 $65.52 $64.44 1,005,641
2022-03-23 $65.10 $65.47 $64.54 $65.15 $64.08 1,520,830
2022-03-22 $65.17 $65.17 $64.53 $65.10 $64.03 1,374,501
2022-03-21 $64.83 $65.63 $64.83 $64.98 $63.91 1,235,463
2022-03-18 $65.04 $65.42 $64.34 $64.77 $63.70 2,097,328
2022-03-17 $64.52 $65.51 $64.48 $65.00 $63.93 1,310,204
2022-03-16 $64.59 $64.95 $64.00 $64.68 $63.62 1,420,131
2022-03-15 $65.19 $65.21 $64.22 $64.87 $63.80 1,325,634
2022-03-14 $64.66 $65.19 $64.21 $64.52 $63.46 1,225,803
2022-03-11 $64.14 $64.76 $64.01 $64.35 $63.29 990,049
2022-03-10 $62.80 $64.28 $62.80 $64.11 $63.06 1,624,415
2022-03-09 $64.34 $64.52 $63.26 $63.37 $62.33 1,615,002
2022-03-08 $64.51 $65.18 $63.68 $63.73 $62.68 1,584,423
2022-03-07 $63.72 $64.50 $63.00 $64.25 $63.19 1,643,207
2022-03-04 $61.71 $63.74 $61.71 $63.70 $62.65 1,210,027
2022-03-03 $61.91 $63.17 $61.91 $62.41 $60.84 1,255,203
2022-03-02 $61.04 $62.24 $60.82 $61.81 $60.25 1,271,172
2022-03-01 $62.22 $62.79 $60.57 $60.88 $59.35 2,085,263
2022-02-28 $62.12 $62.66 $61.84 $62.41 $60.84 2,935,969
2022-02-25 $61.83 $63.12 $61.21 $62.55 $60.97 2,104,070
2022-02-24 $60.02 $60.92 $59.46 $60.59 $59.06 2,408,502
2022-02-23 $60.96 $61.23 $60.14 $60.20 $58.68 2,473,105
2022-02-22 $61.06 $61.45 $60.45 $60.98 $59.44 2,163,567
2022-02-18 $60.71 $61.58 $60.68 $60.97 $59.43 1,927,440
2022-02-17 $61.11 $61.44 $60.48 $61.05 $59.51 1,843,685
2022-02-16 $61.18 $61.61 $60.60 $61.21 $59.67 2,970,693
2022-02-15 $62.18 $62.46 $60.92 $61.17 $59.63 2,391,245
2022-02-14 $62.80 $63.14 $61.46 $61.91 $60.35 1,729,746
2022-02-11 $63.43 $63.98 $62.42 $62.73 $61.15 1,967,446
2022-02-10 $64.79 $65.05 $63.13 $63.29 $61.69 1,802,071
2022-02-09 $65.79 $66.02 $65.14 $65.43 $63.78 1,389,335
2022-02-08 $65.35 $65.71 $65.17 $65.41 $63.76 1,562,241
2022-02-07 $65.19 $65.52 $64.46 $65.06 $63.42 2,134,882
2022-02-04 $65.34 $65.86 $64.76 $65.23 $63.59 1,769,540
2022-02-03 $66.26 $66.31 $65.38 $65.83 $64.17 1,583,424
2022-02-02 $64.61 $66.57 $64.45 $66.38 $64.71 2,132,789
2022-02-01 $64.88 $65.13 $63.96 $64.55 $62.92 2,112,242
2022-01-31 $64.12 $65.24 $64.06 $64.96 $63.32 1,560,090
2022-01-28 $63.13 $64.83 $62.74 $64.77 $63.14 1,553,834
2022-01-27 $63.50 $63.97 $62.79 $63.35 $61.75 1,599,027
2022-01-26 $63.18 $64.07 $62.50 $62.98 $61.39 1,437,912
2022-01-25 $62.26 $63.35 $62.26 $62.90 $61.31 1,626,670
2022-01-24 $63.89 $64.25 $61.99 $63.58 $61.98 2,007,785
2022-01-21 $64.64 $64.80 $63.94 $64.12 $62.50 2,041,941
2022-01-20 $65.16 $65.50 $64.19 $64.26 $62.64 2,922,727
2022-01-19 $64.52 $65.50 $64.39 $64.91 $63.27 1,576,031
2022-01-18 $65.48 $65.80 $64.03 $64.52 $62.89 1,955,236
2022-01-14 $66.65 $66.88 $65.61 $65.84 $64.18 1,433,087
2022-01-13 $66.00 $66.92 $65.99 $66.74 $65.06 1,315,447
2022-01-12 $66.19 $66.90 $65.95 $66.67 $64.99 1,236,586
2022-01-11 $66.80 $66.96 $65.87 $66.36 $64.69 1,507,110
2022-01-10 $67.68 $67.94 $66.51 $66.82 $65.14 1,780,200
2022-01-07 $67.11 $67.85 $66.69 $67.55 $65.85 1,004,664
2022-01-06 $67.35 $67.89 $67.04 $67.25 $65.55 1,324,887
2022-01-05 $68.01 $68.36 $67.43 $67.51 $65.81 1,224,409
2022-01-04 $68.16 $68.86 $67.96 $67.98 $66.27 1,014,507
2022-01-03 $68.59 $68.69 $67.43 $68.16 $66.44 1,028,073
2021-12-31 $68.34 $68.86 $68.11 $68.61 $66.88 459,652
2021-12-30 $68.68 $68.70 $68.15 $68.43 $66.70 513,329
2021-12-29 $68.39 $68.70 $67.96 $68.51 $66.78 502,143
2021-12-28 $67.56 $68.38 $67.48 $68.34 $66.62 572,921
2021-12-27 $66.79 $67.50 $66.42 $67.48 $65.78 711,529
2021-12-23 $66.64 $67.26 $66.57 $66.75 $65.07 526,658
2021-12-22 $66.30 $66.71 $66.05 $66.63 $64.95 1,105,304
2021-12-21 $67.29 $67.60 $65.97 $66.28 $64.61 1,264,532
2021-12-20 $66.81 $67.03 $65.70 $66.91 $65.22 1,294,501
2021-12-17 $68.04 $68.55 $66.73 $66.89 $65.20 2,215,534
2021-12-16 $67.86 $68.69 $67.52 $68.13 $66.41 1,284,972
2021-12-15 $67.32 $67.97 $66.93 $67.83 $66.12 1,042,137
2021-12-14 $67.72 $68.13 $66.93 $67.18 $65.49 1,611,122
2021-12-13 $66.86 $67.98 $66.75 $67.58 $65.88 910,598
2021-12-10 $66.95 $67.20 $66.44 $66.94 $65.25 493,498
2021-12-09 $66.98 $66.98 $66.20 $66.44 $64.77 613,728
2021-12-08 $67.04 $67.41 $66.50 $66.92 $65.23 609,846
2021-12-07 $66.43 $67.10 $66.43 $66.67 $64.99 912,470
2021-12-06 $65.57 $66.98 $65.27 $66.76 $65.08 1,459,182
2021-12-03 $64.20 $64.92 $63.65 $64.89 $63.25 702,277
2021-12-02 $63.28 $64.38 $63.15 $63.72 $62.11 1,007,178
2021-12-01 $63.85 $65.05 $63.10 $63.14 $61.55 1,212,113
2021-11-30 $65.01 $65.45 $63.13 $63.30 $61.70 1,874,458
2021-11-29 $64.69 $65.44 $64.00 $65.26 $63.61 876,251
2021-11-26 $65.04 $65.42 $64.41 $64.51 $62.88 573,673
2021-11-24 $66.38 $66.45 $65.18 $65.53 $63.88 1,360,494
2021-11-23 $66.34 $67.80 $65.97 $66.20 $64.53 1,678,592
2021-11-22 $65.68 $66.85 $65.06 $66.46 $64.78 1,642,215
2021-11-19 $65.25 $66.07 $65.02 $65.61 $63.96 3,651,051
2021-11-18 $64.97 $65.23 $63.89 $65.07 $63.43 2,134,913
2021-11-17 $65.43 $65.93 $65.05 $65.70 $63.49 1,119,662
2021-11-16 $65.68 $66.00 $65.24 $65.38 $63.18 975,138
2021-11-15 $64.99 $65.64 $64.67 $65.60 $63.39 842,221
2021-11-12 $64.96 $65.33 $64.42 $64.50 $62.33 749,984
2021-11-11 $64.64 $64.83 $63.93 $64.61 $62.43 1,251,024
2021-11-10 $64.48 $64.97 $64.30 $64.69 $62.51 747,758
2021-11-09 $63.74 $64.28 $63.74 $64.12 $61.96 722,537
2021-11-08 $64.88 $64.93 $63.24 $63.72 $61.57 787,177
2021-11-05 $63.91 $64.96 $63.84 $64.88 $62.69 1,049,102
2021-11-04 $63.82 $64.27 $62.32 $63.72 $61.57 1,535,039
2021-11-03 $63.90 $64.67 $63.51 $63.82 $61.67 1,257,589
2021-11-02 $63.88 $63.93 $63.14 $63.91 $61.76 1,167,001
2021-11-01 $63.75 $64.25 $63.53 $63.96 $61.80 797,003
2021-10-29 $64.13 $64.54 $63.30 $63.75 $61.60 1,369,878
2021-10-28 $63.77 $64.20 $63.69 $64.18 $62.02 777,600
2021-10-27 $64.40 $64.65 $63.57 $63.77 $61.62 948,900
2021-10-26 $64.21 $64.95 $64.08 $64.38 $62.21 747,893
2021-10-25 $64.55 $64.89 $64.03 $64.23 $62.06 715,923
2021-10-22 $64.12 $64.82 $64.02 $64.64 $62.46 689,590
2021-10-21 $64.29 $64.47 $64.01 $64.09 $61.93 673,312
2021-10-20 $63.80 $64.79 $63.80 $64.35 $62.18 955,401
2021-10-19 $63.44 $63.74 $63.11 $63.64 $61.49 643,566
2021-10-18 $62.80 $63.31 $62.51 $63.05 $60.92 1,324,416
2021-10-15 $63.65 $63.90 $63.20 $63.31 $61.18 1,063,548
2021-10-14 $62.91 $63.74 $62.70 $63.64 $61.49 882,778
2021-10-13 $62.05 $62.85 $61.51 $62.70 $60.59 889,766
2021-10-12 $62.04 $62.47 $61.81 $62.10 $60.01 922,507
2021-10-11 $61.81 $62.20 $61.20 $61.96 $59.87 1,869,271
2021-10-08 $62.56 $62.83 $61.97 $62.01 $59.92 1,085,782
2021-10-07 $63.63 $63.93 $62.66 $62.72 $60.61 1,473,348
2021-10-06 $62.69 $63.49 $62.31 $63.43 $61.29 893,767
2021-10-05 $63.11 $63.11 $62.51 $62.88 $60.76 1,173,216
2021-10-04 $61.71 $62.84 $61.64 $62.62 $60.51 783,247
2021-10-01 $62.21 $62.69 $61.52 $61.80 $59.72 1,911,518
2021-09-30 $63.70 $64.01 $62.19 $62.20 $60.10 1,850,451
2021-09-29 $62.51 $63.55 $62.36 $63.16 $61.03 966,677
2021-09-28 $63.03 $63.34 $62.38 $62.53 $60.42 1,461,547
2021-09-27 $63.39 $64.40 $62.96 $63.09 $60.96 1,418,328
2021-09-24 $64.29 $64.66 $63.12 $63.15 $61.02 1,398,857
2021-09-23 $63.08 $64.17 $62.84 $63.32 $61.19 1,610,045
2021-09-22 $64.11 $64.24 $62.57 $62.83 $60.71 1,532,717
2021-09-21 $64.29 $64.67 $63.68 $63.87 $61.72 1,661,786
2021-09-20 $64.17 $65.47 $63.58 $64.26 $62.09 1,738,932
2021-09-17 $64.10 $65.16 $63.90 $64.20 $62.04 3,392,593
2021-09-16 $64.75 $65.16 $64.44 $64.55 $62.37 1,257,708
2021-09-15 $64.61 $65.61 $64.16 $64.78 $62.60 2,230,521
2021-09-14 $66.81 $67.00 $65.60 $65.76 $63.54 1,013,606
2021-09-13 $67.29 $67.58 $66.49 $66.58 $64.34 944,575
2021-09-10 $68.16 $68.16 $66.61 $66.69 $64.44 912,441
2021-09-09 $68.39 $68.55 $67.81 $68.19 $65.89 777,118
2021-09-08 $67.22 $68.66 $67.10 $68.41 $66.10 1,070,124
2021-09-07 $68.38 $68.45 $67.11 $67.23 $64.96 1,310,381
2021-09-03 $68.92 $69.09 $68.27 $68.50 $66.19 903,768
2021-09-02 $68.73 $69.18 $68.62 $68.95 $66.63 1,018,263
2021-09-01 $68.57 $68.82 $68.13 $68.62 $66.31 947,592
2021-08-31 $67.90 $68.63 $67.84 $68.45 $66.14 1,827,168
2021-08-30 $68.15 $68.61 $67.84 $67.91 $65.62 936,442
2021-08-27 $69.18 $69.45 $68.25 $68.31 $66.01 1,448,136
2021-08-26 $68.88 $69.14 $68.68 $69.11 $66.78 1,651,857
2021-08-25 $68.41 $69.08 $68.18 $68.86 $66.54 1,143,793
2021-08-24 $68.91 $68.93 $67.97 $68.48 $66.17 1,669,784
2021-08-23 $69.24 $69.32 $68.52 $68.91 $66.59 1,577,833
2021-08-20 $68.40 $69.29 $68.20 $69.26 $66.93 1,475,502
2021-08-19 $68.37 $68.93 $68.21 $68.60 $66.29 1,897,627
2021-08-18 $68.91 $69.20 $68.43 $68.87 $66.03 2,106,404
2021-08-17 $68.75 $69.06 $68.38 $68.97 $66.13 1,392,923
2021-08-16 $68.23 $69.00 $68.11 $68.80 $65.97 1,153,229
2021-08-13 $67.42 $68.14 $67.38 $68.10 $65.30 905,483
2021-08-12 $67.58 $67.70 $67.23 $67.41 $64.63 1,016,034
2021-08-11 $67.02 $67.83 $66.87 $67.55 $64.77 1,185,211
2021-08-10 $66.67 $67.14 $66.40 $66.92 $64.16 686,646
2021-08-09 $66.72 $67.06 $66.41 $66.74 $63.99 850,009
2021-08-06 $67.01 $67.30 $66.66 $66.72 $63.97 886,608
2021-08-05 $66.87 $67.09 $66.12 $67.05 $64.29 1,180,783
2021-08-04 $66.08 $66.34 $65.50 $66.24 $63.51 1,249,420
2021-08-03 $65.92 $66.45 $65.62 $66.38 $63.65 877,740
2021-08-02 $65.65 $66.17 $65.12 $65.81 $63.10 922,489
2021-07-30 $65.23 $65.87 $65.02 $65.22 $62.53 2,449,494
2021-07-29 $65.23 $65.78 $65.17 $65.36 $62.67 1,084,962
2021-07-28 $66.30 $66.30 $64.97 $65.21 $62.52 1,054,725
2021-07-27 $65.11 $66.53 $64.82 $66.30 $63.57 1,202,829
2021-07-26 $64.94 $65.26 $64.45 $65.15 $62.47 1,695,108
2021-07-23 $64.14 $65.09 $63.86 $65.08 $62.40 1,342,809
2021-07-22 $63.98 $64.31 $63.38 $64.14 $61.50 1,322,467
2021-07-21 $64.00 $64.43 $63.73 $63.91 $61.28 1,302,254
2021-07-20 $64.41 $64.74 $63.70 $64.00 $61.36 2,488,395
2021-07-19 $64.20 $64.72 $63.40 $64.11 $61.47 2,679,016
2021-07-16 $63.42 $64.80 $63.12 $64.56 $61.90 1,651,595
2021-07-15 $62.02 $63.42 $62.02 $63.23 $60.63 1,148,756
2021-07-14 $61.57 $62.78 $61.10 $62.31 $59.74 1,041,808
2021-07-13 $61.75 $62.15 $61.24 $61.49 $58.96 627,394
2021-07-12 $61.67 $62.08 $61.46 $61.90 $59.35 939,884
2021-07-09 $61.86 $62.01 $60.95 $61.79 $59.25 1,384,754
2021-07-08 $61.56 $62.08 $60.77 $61.81 $59.26 830,115
2021-07-07 $61.89 $61.89 $61.08 $61.82 $59.27 895,010
2021-07-06 $61.34 $61.79 $60.79 $61.71 $59.17 878,785
2021-07-02 $61.39 $61.72 $61.12 $61.58 $59.04 519,898
2021-07-01 $60.67 $61.73 $60.46 $61.39 $58.86 669,741
2021-06-30 $60.59 $60.79 $60.11 $60.43 $57.94 797,781
2021-06-29 $61.71 $62.09 $60.37 $60.64 $58.14 1,047,388
2021-06-28 $61.89 $62.25 $61.52 $61.72 $59.18 991,701
2021-06-25 $61.24 $61.80 $61.14 $61.66 $59.12 1,485,672
2021-06-24 $61.00 $61.69 $60.81 $61.38 $58.85 1,091,394
2021-06-23 $61.88 $61.88 $60.90 $61.08 $58.56 1,662,048
2021-06-22 $62.26 $63.09 $61.81 $61.88 $59.33 2,212,815
2021-06-21 $62.59 $63.78 $62.27 $63.71 $61.09 1,305,254
2021-06-18 $64.22 $64.22 $62.50 $62.54 $59.96 1,990,461
2021-06-17 $64.18 $64.93 $64.13 $64.48 $61.82 1,126,541
2021-06-16 $65.32 $65.64 $64.10 $64.22 $61.57 2,294,473
2021-06-15 $64.04 $64.90 $63.79 $64.52 $61.86 951,873
2021-06-14 $64.36 $64.42 $63.76 $63.92 $61.29 903,123
2021-06-11 $63.78 $64.22 $63.53 $64.19 $61.55 923,738
2021-06-10 $63.36 $64.22 $63.05 $64.01 $61.37 658,304
2021-06-09 $62.95 $63.51 $62.65 $63.36 $60.75 1,196,940
2021-06-08 $62.85 $62.85 $62.10 $62.59 $60.01 1,202,672
2021-06-07 $62.88 $63.00 $62.44 $62.68 $60.10 789,538
2021-06-04 $62.85 $62.88 $62.40 $62.72 $60.14 644,851
2021-06-03 $61.70 $62.78 $61.52 $62.51 $59.94 780,307
2021-06-02 $61.50 $62.09 $61.14 $61.80 $59.25 675,957
2021-06-01 $61.99 $62.04 $61.45 $61.47 $58.94 547,052
2021-05-28 $61.81 $62.16 $61.57 $61.99 $59.44 1,115,357
2021-05-27 $61.58 $61.79 $61.27 $61.31 $58.78 1,599,755
2021-05-26 $61.47 $61.58 $61.07 $61.38 $58.85 1,139,407
2021-05-25 $62.51 $62.62 $61.27 $61.43 $58.90 1,308,515
2021-05-24 $62.66 $62.85 $62.19 $62.63 $60.05 837,718
2021-05-21 $61.89 $62.61 $61.88 $62.53 $59.95 954,364
2021-05-20 $62.17 $62.50 $61.80 $61.90 $59.35 1,200,166
2021-05-19 $62.29 $62.78 $61.91 $62.76 $59.66 1,385,808
2021-05-18 $62.05 $62.83 $61.90 $62.29 $59.21 1,364,612
2021-05-17 $62.60 $62.76 $61.90 $62.12 $59.05 1,613,429
2021-05-14 $62.70 $63.44 $62.52 $62.67 $59.57 1,251,119
2021-05-13 $61.45 $63.09 $61.42 $62.83 $59.73 1,739,178
2021-05-12 $62.66 $62.66 $61.39 $61.51 $58.47 1,003,561
2021-05-11 $64.04 $64.19 $61.59 $62.45 $59.36 2,222,172
2021-05-10 $63.83 $65.00 $63.83 $64.04 $60.88 1,129,523
2021-05-07 $63.80 $64.28 $63.55 $63.82 $60.67 958,660
2021-05-06 $63.85 $64.00 $62.41 $63.70 $60.55 1,272,371
2021-05-05 $64.05 $64.25 $62.77 $63.53 $60.39 1,365,200
2021-05-04 $64.23 $64.39 $63.51 $64.25 $61.08 1,356,374
2021-05-03 $64.00 $64.51 $63.77 $64.06 $60.90 959,245
2021-04-30 $63.70 $63.97 $63.05 $63.97 $60.81 1,193,390
2021-04-29 $63.29 $63.81 $63.11 $63.43 $60.30 1,126,602
2021-04-28 $63.06 $63.27 $62.62 $63.26 $60.13 1,280,953
2021-04-27 $63.15 $63.47 $62.62 $62.90 $59.79 798,518
2021-04-26 $63.60 $63.72 $63.10 $63.53 $60.39 581,759
2021-04-23 $64.38 $64.38 $63.44 $63.48 $60.34 1,117,957
2021-04-22 $64.66 $64.89 $64.10 $64.22 $61.05 707,971
2021-04-21 $64.89 $65.26 $64.38 $64.61 $61.42 1,223,518
2021-04-20 $63.60 $64.92 $63.50 $64.81 $61.61 1,685,695
2021-04-19 $63.90 $64.17 $62.96 $63.24 $60.12 1,979,525
2021-04-16 $62.30 $63.41 $62.26 $63.29 $60.16 1,600,088
2021-04-15 $61.26 $62.20 $61.26 $62.16 $59.09 1,110,945
2021-04-14 $61.16 $61.26 $60.63 $61.07 $58.05 891,348
2021-04-13 $60.48 $61.41 $60.30 $61.12 $58.10 914,751
2021-04-12 $60.81 $61.21 $60.64 $60.93 $57.92 925,158
2021-04-09 $61.12 $61.36 $60.60 $60.66 $57.66 1,361,979
2021-04-08 $61.47 $61.60 $60.74 $60.90 $57.89 1,321,020
2021-04-07 $61.25 $61.43 $60.50 $61.26 $58.23 2,033,065
2021-04-06 $60.36 $61.18 $59.96 $61.16 $58.14 1,500,770
2021-04-05 $60.05 $60.90 $59.80 $60.63 $57.63 899,121
2021-04-01 $59.55 $59.98 $58.97 $59.93 $56.97 1,203,745
2021-03-31 $59.48 $59.74 $59.03 $59.53 $56.59 1,208,638
2021-03-30 $59.70 $60.00 $58.91 $59.37 $56.44 1,097,326
2021-03-29 $59.15 $60.55 $59.05 $60.16 $57.19 2,440,910
2021-03-26 $59.64 $59.77 $58.97 $59.14 $56.22 1,418,161
2021-03-25 $59.34 $60.23 $58.71 $59.83 $56.87 2,428,807
2021-03-24 $58.72 $59.42 $58.61 $59.04 $56.12 1,029,831
2021-03-23 $58.65 $59.03 $58.19 $58.89 $55.98 2,669,710
2021-03-22 $59.30 $59.89 $58.35 $58.63 $55.73 1,935,758
2021-03-19 $58.92 $59.68 $58.19 $59.54 $56.60 2,500,874
2021-03-18 $58.46 $59.08 $58.40 $58.64 $55.74 3,262,416
2021-03-17 $59.76 $59.76 $58.35 $58.38 $55.50 1,090,096
2021-03-16 $58.70 $59.81 $58.53 $59.61 $56.67 1,505,124
2021-03-15 $57.91 $59.24 $57.88 $59.19 $56.27 2,042,791
2021-03-12 $57.30 $57.80 $56.93 $57.68 $54.83 1,185,803
2021-03-11 $56.69 $57.34 $56.52 $56.76 $53.96 1,315,133
2021-03-10 $56.70 $57.16 $56.37 $56.95 $54.14 2,297,657
2021-03-09 $56.07 $56.71 $55.97 $56.54 $53.75 2,632,422
2021-03-08 $55.45 $56.70 $55.11 $56.27 $53.49 2,171,364
2021-03-05 $54.59 $55.59 $54.38 $55.35 $52.62 1,833,905
2021-03-04 $54.50 $55.60 $54.00 $54.82 $51.61 2,585,658
2021-03-03 $53.40 $53.89 $52.87 $53.71 $50.57 1,566,391
2021-03-02 $53.85 $53.99 $53.02 $53.61 $50.47 1,585,867
2021-03-01 $54.17 $54.71 $53.80 $53.96 $50.80 2,358,051
2021-02-26 $54.83 $55.44 $53.43 $53.63 $50.49 3,489,448
2021-02-25 $54.44 $55.56 $53.48 $53.69 $50.55 3,144,423
2021-02-24 $54.25 $54.73 $53.95 $54.55 $51.36 1,746,869
2021-02-23 $53.10 $54.45 $52.97 $54.35 $51.17 2,360,886
2021-02-22 $54.20 $54.35 $51.92 $52.41 $49.34 2,428,492
2021-02-19 $55.30 $55.48 $54.14 $54.23 $51.06 1,327,812
2021-02-18 $54.96 $55.60 $54.75 $55.22 $51.99 1,524,469
2021-02-17 $54.73 $54.97 $54.38 $54.80 $51.59 1,118,759
2021-02-16 $54.50 $54.70 $54.14 $54.42 $51.24 1,390,852
2021-02-12 $54.61 $55.03 $54.24 $54.43 $51.25 799,603
2021-02-11 $55.10 $55.36 $54.61 $54.72 $51.52 907,824
2021-02-10 $55.28 $55.47 $54.95 $55.34 $52.10 999,991
2021-02-09 $54.30 $54.72 $53.76 $54.70 $51.50 609,147
2021-02-08 $54.83 $55.10 $54.02 $54.22 $51.05 1,199,218
2021-02-05 $55.21 $55.38 $54.68 $54.89 $51.68 1,992,615
2021-02-04 $53.54 $55.03 $53.13 $55.00 $51.78 1,641,254
2021-02-03 $53.61 $54.16 $53.40 $53.64 $50.50 1,448,168
2021-02-02 $53.92 $55.19 $53.70 $53.87 $50.72 1,510,961
2021-02-01 $53.90 $54.25 $53.20 $53.74 $50.60 1,367,294
2021-01-29 $53.47 $54.54 $53.24 $53.73 $50.59 4,334,689
2021-01-28 $53.09 $54.90 $52.84 $53.84 $50.69 1,880,879
2021-01-27 $53.35 $53.96 $52.40 $52.72 $49.64 1,925,960
2021-01-26 $54.35 $54.41 $53.09 $53.54 $50.41 1,670,803
2021-01-25 $53.50 $54.37 $53.15 $54.26 $51.09 2,803,918
2021-01-22 $53.30 $54.40 $53.10 $53.80 $50.65 2,569,255
2021-01-21 $53.54 $53.72 $53.23 $53.58 $50.45 1,702,959
2021-01-20 $53.16 $54.07 $53.00 $53.89 $50.74 1,062,862
2021-01-19 $54.58 $54.58 $53.28 $53.38 $50.26 1,409,170
2021-01-15 $53.05 $54.53 $52.84 $54.30 $51.12 1,732,832
2021-01-14 $54.40 $54.40 $53.16 $53.31 $50.19 1,002,403
2021-01-13 $53.06 $54.47 $52.99 $54.26 $51.09 1,200,817
2021-01-12 $52.44 $53.07 $52.18 $52.89 $49.80 1,654,266
2021-01-11 $52.74 $53.18 $52.13 $52.44 $49.37 1,871,958
2021-01-08 $52.90 $53.22 $52.29 $53.00 $49.90 1,889,449
2021-01-07 $54.69 $54.87 $53.11 $53.23 $50.12 2,520,628
2021-01-06 $54.17 $54.93 $53.68 $54.72 $51.52 2,703,386
2021-01-05 $53.79 $54.09 $53.23 $53.64 $50.50 1,294,892
2021-01-04 $55.36 $55.64 $53.54 $53.75 $50.61 1,564,915
2020-12-31 $54.09 $55.56 $53.96 $55.51 $52.26 4,683,547
2020-12-30 $53.89 $54.45 $53.63 $54.07 $50.91 4,072,502
2020-12-29 $53.96 $54.35 $53.66 $53.96 $50.80 2,917,443
2020-12-28 $53.87 $54.06 $53.36 $53.83 $50.68 3,246,810
2020-12-24 $52.92 $53.61 $52.03 $53.43 $50.30 1,141,407
2020-12-23 $52.98 $53.54 $52.75 $52.78 $49.69 4,648,462
2020-12-22 $52.80 $53.00 $52.31 $52.65 $49.57 3,137,867
2020-12-21 $52.93 $53.35 $51.88 $52.78 $49.69 5,221,410
2020-12-18 $54.00 $54.25 $53.15 $53.35 $50.23 2,240,196
2020-12-17 $53.99 $54.50 $53.57 $54.04 $50.88 1,742,341
2020-12-16 $54.86 $55.37 $53.50 $53.67 $50.53 1,776,563
2020-12-15 $54.65 $55.30 $54.21 $54.66 $51.46 1,708,000
2020-12-14 $55.79 $56.30 $54.41 $54.41 $51.23 1,194,554
2020-12-11 $55.00 $55.35 $54.66 $55.13 $51.90 1,176,358
2020-12-10 $55.43 $55.58 $55.06 $55.10 $51.88 2,315,532
2020-12-09 $55.29 $55.64 $55.16 $55.50 $52.25 1,479,410
2020-12-08 $55.59 $55.84 $55.09 $55.46 $52.22 2,659,473
2020-12-07 $54.89 $55.36 $54.67 $55.12 $51.90 750,653
2020-12-04 $55.46 $55.62 $54.71 $54.92 $51.71 834,388
2020-12-03 $55.77 $56.05 $55.25 $55.50 $52.25 1,644,281
2020-12-02 $55.13 $56.12 $54.89 $56.10 $52.82 1,322,058
2020-12-01 $56.12 $56.75 $55.48 $55.56 $52.31 1,350,839
2020-11-30 $55.51 $55.88 $55.00 $55.41 $52.17 4,262,601
2020-11-27 $56.35 $56.36 $55.10 $55.77 $52.51 1,145,053
2020-11-25 $55.73 $56.31 $55.15 $56.18 $52.89 2,121,113
2020-11-24 $55.80 $56.18 $55.32 $55.80 $52.54 2,996,685
2020-11-23 $54.63 $55.32 $54.06 $54.97 $51.75 4,098,778
2020-11-20 $53.65 $54.92 $53.29 $54.51 $51.32 2,572,144
2020-11-19 $54.46 $54.62 $53.27 $53.69 $50.55 3,115,851
2020-11-18 $56.94 $56.96 $55.00 $55.01 $51.28 1,663,528
2020-11-17 $57.13 $57.49 $56.51 $56.57 $52.73 1,469,585
2020-11-16 $57.95 $58.02 $56.65 $57.63 $53.72 1,640,467
2020-11-13 $55.54 $57.23 $55.54 $57.11 $53.24 1,826,399
2020-11-12 $56.88 $56.88 $55.03 $55.72 $51.94 2,614,749
2020-11-11 $58.58 $58.68 $56.70 $57.30 $53.42 2,789,475
2020-11-10 $57.97 $59.82 $57.57 $58.59 $54.62 5,778,291
2020-11-09 $56.85 $62.53 $56.80 $57.99 $54.06 3,588,032
2020-11-06 $55.30 $56.05 $54.24 $55.04 $51.31 1,329,174
2020-11-05 $56.62 $57.85 $54.64 $55.19 $51.45 2,621,109
2020-11-04 $56.84 $57.85 $55.48 $55.77 $51.99 1,566,943
2020-11-03 $56.96 $57.37 $56.45 $56.98 $53.12 1,109,886
2020-11-02 $56.01 $56.36 $55.17 $56.31 $52.49 1,339,512
2020-10-30 $55.08 $55.31 $54.41 $55.20 $51.46 1,453,627
2020-10-29 $55.04 $56.00 $54.16 $55.33 $51.58 1,384,507
2020-10-28 $55.68 $56.28 $55.12 $55.37 $51.62 2,228,338
2020-10-27 $55.74 $57.20 $55.35 $56.39 $52.57 2,051,062
2020-10-26 $55.89 $56.17 $55.41 $55.69 $51.91 1,432,824
2020-10-23 $56.88 $57.13 $55.85 $56.37 $52.55 718,462
2020-10-22 $55.75 $56.71 $55.39 $56.58 $52.74 1,779,199
2020-10-21 $55.26 $56.36 $55.23 $55.89 $52.10 2,603,681
2020-10-20 $54.92 $55.64 $54.72 $55.52 $51.76 1,718,326
2020-10-19 $54.71 $55.06 $54.44 $54.60 $50.90 1,716,748
2020-10-16 $54.36 $55.11 $53.95 $54.92 $51.20 1,698,136
2020-10-15 $53.57 $54.81 $53.02 $54.42 $50.73 1,908,022
2020-10-14 $53.00 $53.92 $52.85 $53.45 $49.83 1,607,674
2020-10-13 $52.96 $53.05 $52.09 $52.92 $49.33 1,236,372
2020-10-12 $53.04 $53.75 $52.64 $53.44 $49.82 1,185,499
2020-10-09 $53.42 $53.54 $52.38 $52.93 $49.34 1,121,215
2020-10-08 $52.61 $53.38 $52.61 $53.36 $49.74 749,423
2020-10-07 $52.76 $53.10 $52.09 $52.45 $48.89 1,614,861
2020-10-06 $52.49 $53.81 $52.28 $52.41 $48.86 1,712,102
2020-10-05 $51.91 $52.63 $51.52 $52.53 $48.97 1,745,056
2020-10-02 $50.53 $52.45 $50.19 $51.98 $48.46 1,636,761
2020-10-01 $50.87 $51.43 $50.30 $50.82 $47.37 1,711,967
2020-09-30 $50.61 $50.98 $49.79 $50.82 $47.37 2,288,365
2020-09-29 $50.52 $51.01 $49.99 $50.15 $46.75 3,308,740
2020-09-28 $50.43 $50.55 $49.73 $50.34 $46.93 1,357,193
2020-09-25 $48.92 $50.31 $48.78 $50.29 $46.88 1,255,328
2020-09-24 $49.10 $49.79 $48.61 $49.18 $45.85 1,164,694
2020-09-23 $50.34 $50.55 $49.10 $49.12 $45.79 2,349,811
2020-09-22 $50.26 $50.65 $49.92 $50.47 $47.05 1,073,817
2020-09-21 $50.38 $51.02 $49.46 $50.01 $46.62 1,749,713
2020-09-18 $51.92 $52.07 $50.73 $50.94 $47.49 2,589,679
2020-09-17 $52.58 $52.58 $51.63 $52.20 $48.66 1,088,054
2020-09-16 $52.32 $53.22 $52.15 $52.63 $49.06 907,175
2020-09-15 $53.06 $53.79 $52.27 $52.37 $48.82 782,554
2020-09-14 $52.17 $53.02 $52.10 $52.79 $49.21 1,198,715
2020-09-11 $51.99 $52.40 $51.58 $51.94 $48.42 1,104,662
2020-09-10 $52.42 $52.81 $51.74 $52.06 $48.53 1,193,041
2020-09-09 $52.39 $53.49 $52.21 $52.70 $49.13 1,423,844
2020-09-08 $51.76 $52.29 $50.80 $52.11 $48.58 1,424,042
2020-09-04 $52.50 $52.71 $51.16 $51.87 $48.35 1,890,939
2020-09-03 $53.42 $53.66 $51.93 $52.44 $48.88 2,831,080
2020-09-02 $52.51 $53.59 $52.32 $53.27 $49.66 2,044,431
2020-09-01 $53.01 $53.16 $52.09 $52.66 $49.09 1,589,712
2020-08-31 $52.94 $53.27 $52.64 $53.22 $49.61 1,743,831
2020-08-28 $52.65 $53.10 $51.82 $52.98 $49.39 2,246,465
2020-08-27 $50.80 $53.04 $50.80 $52.92 $49.33 4,047,996
2020-08-26 $50.99 $50.99 $50.29 $50.52 $47.10 1,589,635
2020-08-25 $50.87 $51.39 $50.54 $51.21 $47.74 1,102,214
2020-08-24 $50.71 $50.81 $50.05 $50.74 $47.30 2,826,311
2020-08-21 $50.83 $51.46 $49.81 $50.41 $46.99 3,652,534
2020-08-20 $51.50 $51.72 $50.52 $50.78 $47.34 1,095,981
2020-08-19 $52.13 $52.13 $51.43 $51.51 $48.02 2,514,626
2020-08-18 $53.25 $53.32 $52.40 $52.54 $48.50 1,383,671
2020-08-17 $53.64 $53.84 $52.80 $53.22 $49.13 1,287,155
2020-08-14 $52.71 $53.66 $52.51 $53.57 $49.45 1,422,817
2020-08-13 $52.83 $53.15 $52.17 $52.66 $48.61 3,066,977
2020-08-12 $53.65 $53.94 $53.02 $53.04 $48.96 2,374,138
2020-08-11 $54.22 $54.51 $53.21 $53.39 $49.29 3,127,649
2020-08-10 $55.38 $55.43 $53.94 $54.06 $49.91 5,464,085
2020-08-07 $54.45 $55.17 $54.40 $55.16 $50.92 3,222,939
2020-08-06 $53.12 $55.00 $53.12 $54.75 $50.54 4,525,236
2020-08-05 $56.00 $56.03 $53.33 $53.53 $49.42 5,816,679
2020-08-04 $62.45 $65.39 $54.07 $55.40 $51.14 10,402,096
2020-08-03 $64.62 $64.65 $62.49 $62.68 $57.86 1,990,029
2020-07-31 $64.33 $64.90 $63.70 $64.83 $59.85 1,999,340
2020-07-30 $63.80 $64.47 $63.27 $64.47 $59.52 1,595,319
2020-07-29 $64.81 $65.27 $63.96 $64.33 $59.39 1,228,867
2020-07-28 $63.88 $65.43 $63.78 $64.74 $59.77 2,405,666
2020-07-27 $64.17 $64.18 $63.05 $63.98 $59.06 1,361,098
2020-07-24 $64.50 $64.86 $63.45 $64.06 $59.14 1,815,475
2020-07-23 $63.88 $65.31 $63.88 $64.37 $59.42 1,948,683
2020-07-22 $62.95 $64.32 $62.20 $64.10 $59.17 1,418,762
2020-07-21 $62.94 $63.79 $62.41 $62.99 $58.15 1,895,774
2020-07-20 $62.87 $62.99 $62.43 $62.66 $57.84 1,752,097
2020-07-17 $61.92 $63.37 $61.87 $63.22 $58.36 1,197,080
2020-07-16 $61.03 $61.91 $61.00 $61.41 $56.69 1,871,130
2020-07-15 $63.00 $63.24 $61.09 $61.23 $56.52 2,684,452
2020-07-14 $61.57 $62.75 $61.41 $62.37 $57.58 2,700,187
2020-07-13 $62.04 $62.70 $61.02 $61.60 $56.87 1,901,723
2020-07-10 $60.76 $62.11 $60.69 $61.98 $57.22 1,314,759
2020-07-09 $61.11 $61.18 $59.54 $60.87 $56.19 1,705,042
2020-07-08 $60.68 $61.55 $60.41 $61.38 $56.66 1,170,189
2020-07-07 $60.80 $61.15 $60.27 $60.84 $56.16 1,522,095
2020-07-06 $62.13 $62.56 $60.98 $61.46 $56.74 1,498,072
2020-07-02 $61.70 $62.03 $61.23 $61.46 $56.74 1,273,926
2020-07-01 $59.25 $61.31 $59.20 $61.01 $56.32 1,508,272
2020-06-30 $59.28 $59.76 $58.65 $59.29 $54.73 2,109,238
2020-06-29 $58.81 $59.35 $58.11 $59.18 $54.63 1,278,681
2020-06-26 $58.86 $59.54 $57.60 $58.11 $53.64 4,142,770
2020-06-25 $59.10 $59.46 $57.94 $58.98 $54.45 3,071,153
2020-06-24 $59.09 $59.57 $57.98 $59.04 $54.50 3,234,049
2020-06-23 $60.46 $60.53 $58.72 $59.64 $55.06 2,067,005
2020-06-22 $59.35 $60.51 $58.59 $59.92 $55.32 2,068,234
2020-06-19 $61.50 $61.81 $59.33 $59.35 $54.79 5,340,689
2020-06-18 $59.57 $60.72 $58.93 $60.56 $55.91 2,380,394
2020-06-17 $60.22 $60.30 $58.96 $59.88 $55.28 1,461,242
2020-06-16 $60.68 $61.02 $59.22 $59.97 $55.36 3,402,948
2020-06-15 $58.76 $60.18 $57.69 $59.35 $54.79 2,217,999
2020-06-12 $61.76 $62.19 $59.83 $60.08 $55.46 2,533,070
2020-06-11 $62.00 $62.39 $60.33 $60.95 $56.27 1,742,510
2020-06-10 $63.53 $64.22 $62.86 $63.43 $58.56 1,495,995
2020-06-09 $63.99 $64.26 $62.52 $63.57 $58.69 3,414,151
2020-06-08 $63.01 $65.40 $62.56 $65.10 $60.10 2,010,947
2020-06-05 $63.05 $64.32 $62.64 $63.06 $58.21 2,359,552
2020-06-04 $63.87 $63.90 $61.70 $62.41 $57.61 1,760,575
2020-06-03 $63.19 $64.02 $63.05 $63.41 $58.54 2,522,149
2020-06-02 $63.14 $63.43 $62.62 $63.04 $58.20 2,559,491
2020-06-01 $61.70 $63.06 $61.38 $62.96 $58.12 1,969,118
2020-05-29 $61.85 $62.48 $61.11 $61.69 $56.95 2,953,265
2020-05-28 $61.83 $62.68 $61.40 $62.31 $57.52 6,062,699
2020-05-27 $60.88 $61.35 $59.92 $60.93 $56.25 1,877,968
2020-05-26 $61.04 $61.40 $59.40 $59.89 $55.29 7,803,251
2020-05-22 $59.19 $60.01 $58.82 $60.00 $55.39 2,638,286
2020-05-21 $59.28 $59.49 $58.29 $58.65 $54.14 4,285,054
2020-05-20 $58.54 $59.68 $58.40 $59.11 $54.57 3,365,660
2020-05-19 $58.11 $58.70 $57.37 $57.74 $53.30 2,451,449
2020-05-18 $58.13 $59.32 $58.02 $58.92 $53.92 1,543,619
2020-05-15 $55.99 $56.85 $54.76 $56.54 $51.74 6,097,858
2020-05-14 $55.82 $56.83 $54.76 $56.68 $51.87 2,366,375
2020-05-13 $55.84 $56.66 $55.24 $56.52 $51.72 2,552,189
2020-05-12 $55.92 $58.71 $54.84 $56.10 $51.34 4,109,957
2020-05-11 $57.02 $57.02 $55.32 $55.76 $51.03 2,297,315
2020-05-08 $56.91 $57.51 $55.86 $57.50 $52.62 3,917,804
2020-05-07 $54.24 $57.76 $54.00 $55.87 $51.13 3,357,906
2020-05-06 $57.54 $57.54 $54.63 $54.93 $50.27 2,881,880
2020-05-05 $56.67 $58.23 $56.67 $57.29 $52.43 2,731,398
2020-05-04 $55.89 $56.73 $55.13 $56.63 $51.83 2,213,731
2020-05-01 $57.68 $57.97 $55.71 $55.92 $51.18 1,208,881
2020-04-30 $59.00 $59.25 $57.07 $58.43 $53.47 2,315,116
2020-04-29 $61.22 $61.80 $59.36 $59.59 $54.53 2,181,617
2020-04-28 $60.94 $61.78 $59.54 $60.09 $54.99 1,661,303
2020-04-27 $58.91 $59.97 $58.63 $59.26 $54.23 863,732
2020-04-24 $57.94 $58.58 $56.42 $58.51 $53.55 1,456,747
2020-04-23 $59.77 $60.33 $57.60 $57.79 $52.89 1,706,508
2020-04-22 $59.22 $60.39 $58.50 $59.55 $54.50 1,183,375
2020-04-21 $58.11 $58.74 $56.75 $58.24 $53.30 1,676,634
2020-04-20 $61.71 $61.84 $59.04 $59.12 $54.10 1,342,687
2020-04-17 $61.16 $61.50 $60.04 $60.98 $55.81 1,345,679
2020-04-16 $60.38 $60.58 $58.92 $59.96 $54.87 1,615,487
2020-04-15 $61.65 $61.81 $59.97 $60.09 $54.99 1,370,169
2020-04-14 $62.18 $62.74 $60.76 $62.54 $57.23 1,600,737
2020-04-13 $62.08 $62.08 $59.79 $60.75 $55.60 1,712,212
2020-04-09 $61.36 $64.70 $61.18 $63.10 $57.75 3,215,295
2020-04-08 $57.30 $61.40 $55.73 $60.86 $55.70 1,697,588
2020-04-07 $59.29 $59.84 $56.97 $57.08 $52.24 2,088,337
2020-04-06 $53.72 $58.34 $53.62 $57.88 $52.97 1,544,287
2020-04-03 $52.95 $55.36 $50.68 $51.80 $47.40 3,279,327
2020-04-02 $50.96 $54.22 $50.64 $53.48 $48.94 2,418,379
2020-04-01 $52.66 $54.15 $50.74 $51.75 $47.36 1,432,089
2020-03-31 $58.26 $58.72 $54.75 $55.05 $50.38 2,203,549
2020-03-30 $58.75 $59.60 $57.38 $59.11 $54.09 1,835,500
2020-03-27 $55.87 $59.88 $55.74 $57.52 $52.64 1,859,688
2020-03-26 $52.12 $59.63 $51.91 $58.16 $53.23 2,224,808
2020-03-25 $50.26 $54.45 $49.43 $51.90 $47.50 1,951,144
2020-03-24 $46.96 $51.40 $46.34 $50.71 $46.41 2,046,933
2020-03-23 $46.80 $47.66 $42.01 $44.92 $41.11 2,918,119
2020-03-20 $54.79 $55.71 $46.80 $47.18 $43.18 2,929,150
2020-03-19 $56.39 $57.00 $51.70 $55.10 $50.42 2,191,899
2020-03-18 $53.78 $59.49 $53.34 $57.71 $52.81 3,934,178
2020-03-17 $50.51 $57.83 $48.05 $57.56 $52.68 3,640,815
2020-03-16 $52.24 $57.20 $48.83 $49.60 $45.39 3,968,037
2020-03-13 $58.82 $59.75 $54.31 $59.09 $54.08 2,229,461
2020-03-12 $58.21 $58.89 $54.87 $55.96 $51.21 3,767,601
2020-03-11 $65.01 $65.35 $61.24 $62.35 $57.06 2,456,318
2020-03-10 $65.42 $66.90 $63.74 $66.76 $61.10 3,471,572
2020-03-09 $66.24 $67.73 $63.55 $64.53 $59.05 2,728,510
2020-03-06 $69.05 $70.07 $67.58 $69.84 $63.91 3,645,924
2020-03-05 $71.95 $72.75 $71.07 $71.61 $65.06 2,113,454
2020-03-04 $69.57 $73.16 $69.57 $73.08 $66.40 2,513,761
2020-03-03 $69.65 $71.11 $68.58 $68.85 $62.56 2,605,458
2020-03-02 $66.80 $69.85 $65.85 $69.39 $63.05 4,770,000
2020-02-28 $65.86 $65.86 $63.18 $65.35 $59.38 3,361,807
2020-02-27 $69.32 $69.70 $66.94 $67.00 $60.88 2,254,061
2020-02-26 $70.12 $70.85 $69.57 $69.58 $63.22 1,411,509
2020-02-25 $72.08 $72.13 $70.03 $70.10 $63.69 1,714,814
2020-02-24 $72.85 $73.24 $71.97 $71.99 $65.41 2,080,827
2020-02-21 $73.68 $74.03 $72.89 $72.91 $66.24 2,294,410
2020-02-20 $73.77 $74.14 $72.91 $73.56 $66.84 3,241,896
2020-02-19 $73.75 $74.06 $73.56 $73.91 $67.15 3,869,921
2020-02-18 $72.61 $76.57 $72.41 $73.88 $67.13 5,842,482
2020-02-14 $71.82 $72.48 $71.53 $72.34 $65.73 1,737,392
2020-02-13 $70.89 $71.68 $70.69 $71.55 $65.01 2,091,535
2020-02-12 $70.40 $70.97 $70.29 $70.74 $64.27 1,989,062
2020-02-11 $70.80 $71.10 $70.48 $70.84 $64.36 1,883,689
2020-02-10 $71.10 $71.12 $70.62 $70.79 $64.32 1,229,020
2020-02-07 $71.56 $71.77 $70.85 $70.87 $64.39 1,259,563
2020-02-06 $71.03 $71.69 $70.94 $71.32 $64.80 2,574,406
2020-02-05 $70.87 $71.22 $70.73 $71.02 $64.53 2,634,043
2020-02-04 $71.60 $71.65 $70.90 $71.00 $64.51 3,478,437
2020-02-03 $72.25 $72.26 $71.73 $71.81 $65.25 1,386,860
2020-01-31 $72.41 $72.58 $71.62 $72.16 $65.56 3,812,465
2020-01-30 $72.23 $72.62 $71.91 $72.46 $65.84 1,330,893
2020-01-29 $72.18 $72.43 $71.88 $72.19 $65.59 2,121,680
2020-01-28 $71.83 $72.40 $71.76 $72.18 $65.58 2,788,376
2020-01-27 $71.28 $71.98 $71.24 $71.75 $65.19 3,523,584
2020-01-24 $70.18 $71.48 $70.08 $71.37 $64.85 2,508,652
2020-01-23 $69.15 $70.39 $68.97 $70.20 $63.78 4,790,277
2020-01-22 $68.82 $69.62 $68.66 $69.11 $62.79 4,733,519
2020-01-21 $70.22 $70.61 $68.48 $68.67 $62.39 7,840,883
2020-01-17 $67.19 $67.55 $66.90 $67.33 $61.17 3,215,741
2020-01-16 $66.68 $67.29 $66.55 $67.15 $61.01 3,348,086
2020-01-15 $65.84 $66.63 $65.54 $66.60 $60.51 1,690,225
2020-01-14 $65.24 $65.67 $64.93 $65.57 $59.58 3,106,000
2020-01-13 $64.67 $65.38 $64.62 $65.23 $59.27 2,297,559
2020-01-10 $64.31 $64.91 $64.23 $64.51 $58.61 3,331,374
2020-01-09 $63.40 $64.10 $63.40 $64.08 $58.22 2,000,118
2020-01-08 $63.48 $63.81 $63.18 $63.48 $57.68 2,012,624
2020-01-07 $63.05 $63.59 $62.93 $63.36 $57.57 1,910,573
2020-01-06 $63.62 $63.67 $63.02 $63.32 $57.53 920,361
2020-01-03 $63.32 $63.78 $63.30 $63.50 $57.69 956,640
2020-01-02 $65.15 $65.27 $63.31 $63.44 $57.64 2,007,981
2019-12-31 $64.33 $65.15 $64.13 $65.09 $59.14 1,603,898
2019-12-30 $64.01 $64.30 $63.87 $64.23 $58.36 1,004,096
2019-12-27 $64.10 $64.33 $63.90 $64.07 $58.21 1,136,492
2019-12-26 $64.26 $64.36 $63.92 $64.05 $58.19 982,479
2019-12-24 $63.93 $64.27 $63.62 $64.22 $58.35 609,827
2019-12-23 $64.15 $64.43 $63.65 $63.80 $57.97 3,082,425
2019-12-20 $63.90 $64.33 $63.66 $64.12 $58.26 4,664,229
2019-12-19 $63.90 $64.14 $63.55 $63.70 $57.88 2,473,531
2019-12-18 $63.80 $64.01 $63.43 $63.85 $58.01 3,635,823
2019-12-17 $63.23 $64.15 $63.11 $63.60 $57.79 2,303,095
2019-12-16 $62.82 $63.34 $62.65 $63.20 $57.42 5,768,368
2019-12-13 $62.37 $62.89 $61.97 $62.76 $57.02 3,460,416
2019-12-12 $62.87 $63.10 $61.97 $62.14 $56.46 4,081,288
2019-12-11 $62.90 $62.93 $62.46 $62.89 $57.14 2,110,803
2019-12-10 $62.40 $62.77 $62.04 $62.66 $56.93 3,753,612
2019-12-09 $63.22 $63.22 $62.11 $62.26 $56.57 3,673,759
2019-12-06 $63.35 $63.84 $63.06 $63.07 $57.30 2,419,135
2019-12-05 $63.14 $63.62 $62.75 $63.53 $57.72 1,837,975
2019-12-04 $62.29 $63.45 $62.17 $63.26 $57.48 1,109,924
2019-12-03 $62.58 $62.82 $62.14 $62.56 $56.84 2,016,790
2019-12-02 $63.11 $63.34 $62.32 $62.38 $56.68 1,943,933
2019-11-29 $63.60 $63.82 $63.03 $63.27 $57.49 808,966
2019-11-27 $63.57 $63.92 $62.97 $63.29 $57.50 2,570,618
2019-11-26 $63.21 $63.51 $62.97 $63.50 $57.69 3,053,656
2019-11-25 $63.95 $64.34 $63.35 $63.59 $57.32 2,842,533
2019-11-22 $64.74 $64.87 $64.24 $64.44 $58.09 1,535,818
2019-11-21 $64.98 $65.03 $64.45 $64.73 $58.35 1,446,124
2019-11-20 $64.37 $65.04 $64.37 $64.98 $58.57 1,824,782
2019-11-19 $64.87 $65.25 $64.47 $64.77 $58.38 1,382,952
2019-11-18 $64.96 $65.63 $64.82 $65.01 $58.60 1,911,778
2019-11-15 $64.56 $64.82 $64.35 $64.75 $58.37 1,354,336
2019-11-14 $64.02 $64.71 $63.78 $64.61 $58.24 1,749,119
2019-11-13 $63.29 $64.47 $63.12 $63.90 $57.60 2,104,948
2019-11-12 $62.60 $63.20 $62.58 $63.07 $56.85 2,146,502
2019-11-11 $62.94 $63.17 $62.54 $62.62 $56.45 1,293,876
2019-11-08 $62.58 $63.29 $62.58 $63.06 $56.84 1,733,687
2019-11-07 $63.36 $64.62 $62.33 $62.82 $56.63 2,216,317
2019-11-06 $62.66 $63.15 $62.54 $62.92 $56.72 1,884,660
2019-11-05 $62.85 $63.25 $62.50 $62.53 $56.37 2,403,899
2019-11-04 $63.53 $63.77 $62.92 $63.12 $56.90 2,090,856
2019-11-01 $63.86 $64.31 $63.61 $63.84 $57.55 1,364,496
2019-10-31 $63.80 $64.14 $63.44 $63.91 $57.61 1,680,270
2019-10-30 $63.81 $63.88 $63.06 $63.68 $57.40 1,434,730
2019-10-29 $63.10 $63.62 $62.71 $63.55 $57.28 1,753,434
2019-10-28 $63.14 $63.65 $62.89 $63.09 $56.87 1,833,952
2019-10-25 $63.98 $64.12 $63.30 $63.50 $57.24 1,341,438
2019-10-24 $63.53 $64.11 $63.50 $63.86 $57.56 1,497,971
2019-10-23 $64.22 $64.50 $63.34 $63.48 $57.22 1,814,924
2019-10-22 $63.41 $64.05 $63.41 $63.95 $57.65 1,577,949
2019-10-21 $63.30 $63.75 $63.11 $63.41 $57.16 1,664,515
2019-10-18 $62.92 $63.53 $62.66 $63.31 $57.07 2,134,449
2019-10-17 $63.60 $64.00 $62.04 $63.16 $56.93 2,325,391
2019-10-16 $63.86 $63.95 $63.16 $63.58 $57.31 1,501,812
2019-10-15 $63.86 $64.23 $63.74 $63.89 $57.59 1,520,067
2019-10-14 $64.07 $64.46 $63.75 $63.81 $57.52 1,752,322
2019-10-11 $63.43 $64.31 $63.01 $63.95 $57.65 1,759,131
2019-10-10 $63.51 $63.63 $62.75 $63.47 $57.21 2,776,113
2019-10-09 $65.19 $65.48 $63.21 $63.80 $57.51 3,189,905
2019-10-08 $65.56 $65.89 $64.98 $65.01 $58.60 1,382,580
2019-10-07 $65.78 $65.97 $65.46 $65.63 $59.16 1,953,568
2019-10-04 $65.38 $66.07 $65.36 $66.01 $59.50 1,336,975
2019-10-03 $65.53 $65.81 $65.16 $65.39 $58.94 1,931,359
2019-10-02 $66.23 $66.39 $65.36 $65.36 $58.92 1,818,533
2019-10-01 $66.36 $66.54 $65.97 $66.28 $59.75 1,253,913
2019-09-30 $66.62 $67.08 $66.41 $66.56 $60.00 1,631,214
2019-09-27 $67.31 $67.31 $66.01 $66.56 $60.00 2,209,935
2019-09-26 $67.34 $67.81 $67.19 $67.31 $60.67 1,646,025
2019-09-25 $66.65 $67.32 $66.65 $67.24 $60.61 1,471,280
2019-09-24 $66.38 $67.20 $66.27 $66.72 $60.14 2,636,565
2019-09-23 $65.88 $66.42 $65.88 $66.20 $59.67 2,859,854
2019-09-20 $66.32 $66.38 $65.32 $66.01 $59.50 4,660,358
2019-09-19 $65.35 $65.58 $65.18 $65.55 $59.09 1,595,992
2019-09-18 $65.19 $65.48 $64.65 $65.15 $58.73 2,015,220
2019-09-17 $64.47 $64.85 $64.28 $64.67 $58.29 1,512,687
2019-09-16 $64.65 $64.65 $63.82 $64.14 $57.82 1,561,649
2019-09-13 $64.68 $64.68 $64.01 $64.21 $57.88 1,356,266
2019-09-12 $65.53 $65.66 $64.83 $64.88 $58.48 1,266,923
2019-09-11 $64.12 $65.06 $63.65 $65.04 $58.63 1,474,411
2019-09-10 $63.85 $64.30 $63.35 $64.27 $57.93 2,373,017
2019-09-09 $63.73 $64.28 $63.57 $63.97 $57.66 1,534,750
2019-09-06 $64.94 $65.19 $63.73 $63.96 $57.65 2,235,349
2019-09-05 $65.85 $65.93 $64.63 $64.78 $58.39 2,205,870
2019-09-04 $65.78 $66.01 $65.23 $65.80 $59.31 1,523,920
2019-09-03 $65.03 $65.58 $64.87 $65.55 $59.09 2,027,516
2019-08-30 $64.97 $65.31 $64.86 $65.00 $58.59 1,817,837
2019-08-29 $64.49 $64.81 $64.14 $64.77 $58.38 1,126,849
2019-08-28 $65.20 $65.57 $64.67 $64.89 $58.07 2,837,309
2019-08-27 $65.55 $66.00 $65.25 $65.29 $58.42 1,818,590
2019-08-26 $64.48 $65.23 $64.44 $65.18 $58.33 1,296,154
2019-08-23 $65.16 $65.45 $64.22 $64.49 $57.71 1,328,379
2019-08-22 $65.13 $65.31 $64.66 $65.10 $58.25 2,696,471
2019-08-21 $64.68 $65.17 $64.54 $65.14 $58.29 2,100,674
2019-08-20 $65.37 $65.44 $64.64 $64.90 $58.08 1,875,759
2019-08-19 $64.27 $65.38 $63.93 $65.07 $58.23 1,353,720
2019-08-16 $64.40 $64.92 $64.17 $64.45 $57.67 2,498,086
2019-08-15 $63.19 $64.47 $62.84 $64.31 $57.55 1,583,209
2019-08-14 $63.99 $64.38 $63.53 $63.76 $57.06 1,690,070
2019-08-13 $63.08 $63.93 $62.63 $63.74 $57.04 1,833,767
2019-08-12 $62.53 $63.36 $62.51 $63.07 $56.44 1,099,700
2019-08-09 $62.13 $62.85 $61.87 $62.43 $55.87 1,469,044
2019-08-08 $61.13 $62.25 $60.71 $61.93 $55.42 1,589,372
2019-08-07 $61.22 $61.50 $60.05 $61.01 $54.59 1,388,873
2019-08-06 $60.38 $61.32 $59.60 $61.12 $54.69 1,271,483
2019-08-05 $60.93 $61.41 $60.18 $60.41 $54.06 1,198,085
2019-08-02 $60.77 $61.34 $60.58 $60.83 $54.43 1,542,022
2019-08-01 $60.40 $61.00 $60.23 $60.57 $54.20 1,986,147
2019-07-31 $60.89 $61.09 $60.05 $60.49 $54.13 1,807,397
2019-07-30 $61.17 $61.66 $60.62 $60.82 $54.42 1,261,857
2019-07-29 $60.96 $61.24 $60.59 $61.20 $54.76 1,970,186
2019-07-26 $60.60 $60.79 $60.19 $60.72 $54.34 843,091
2019-07-25 $60.72 $60.90 $60.24 $60.58 $54.21 1,289,316
2019-07-24 $60.76 $61.00 $60.15 $60.73 $54.34 1,139,593
2019-07-23 $60.50 $60.93 $60.11 $60.67 $54.29 1,250,582
2019-07-22 $60.84 $61.04 $60.29 $60.58 $54.21 1,454,690
2019-07-19 $61.44 $61.65 $60.73 $60.79 $54.40 1,989,824
2019-07-18 $60.95 $61.55 $60.75 $61.51 $55.04 1,436,458
2019-07-17 $61.34 $61.51 $60.94 $61.02 $54.60 1,035,898
2019-07-16 $60.78 $61.48 $60.68 $61.06 $54.64 1,201,817
2019-07-15 $60.74 $61.17 $60.22 $60.98 $54.57 1,492,685
2019-07-12 $61.77 $61.95 $60.94 $61.14 $54.71 1,877,334
2019-07-11 $61.56 $62.05 $61.14 $61.55 $55.08 1,470,597
2019-07-10 $61.59 $62.12 $61.48 $61.69 $55.20 846,035
2019-07-09 $61.31 $61.50 $61.00 $61.45 $54.99 1,220,323
2019-07-08 $61.67 $61.87 $61.10 $61.29 $54.85 1,029,575
2019-07-05 $60.99 $61.57 $60.55 $61.53 $55.06 1,051,439
2019-07-03 $60.76 $61.88 $60.65 $61.36 $54.91 1,227,788
2019-07-02 $60.54 $60.99 $60.17 $60.65 $54.27 1,091,280
2019-07-01 $60.12 $60.74 $59.54 $60.16 $53.83 2,064,922
2019-06-28 $59.96 $60.65 $59.88 $60.15 $53.83 2,765,234
2019-06-27 $59.94 $60.39 $59.85 $60.07 $53.75 908,438
2019-06-26 $61.09 $61.30 $59.62 $59.65 $53.38 1,606,396
2019-06-25 $61.30 $61.54 $61.11 $61.34 $54.89 1,420,004
2019-06-24 $61.36 $61.52 $61.00 $61.18 $54.75 1,075,680
2019-06-21 $61.31 $61.49 $60.75 $61.24 $54.80 3,288,134
2019-06-20 $60.93 $61.45 $60.52 $61.31 $54.86 1,245,273
2019-06-19 $60.12 $61.02 $60.12 $60.90 $54.50 1,309,382
2019-06-18 $60.98 $61.24 $60.01 $60.37 $54.02 1,212,469
2019-06-17 $60.91 $61.00 $60.07 $60.26 $53.92 1,607,379
2019-06-14 $60.29 $60.84 $59.99 $60.67 $54.29 1,189,126
2019-06-13 $60.41 $60.70 $59.90 $60.17 $53.84 1,380,907
2019-06-12 $59.65 $60.38 $59.64 $60.38 $54.03 893,004
2019-06-11 $59.76 $60.00 $58.79 $59.29 $53.06 2,271,316
2019-06-10 $60.29 $60.48 $59.79 $59.84 $53.55 1,252,398
2019-06-07 $60.92 $61.37 $60.45 $60.48 $54.12 1,425,981
2019-06-06 $59.95 $60.66 $59.74 $60.51 $54.15 1,542,644
2019-06-05 $58.95 $60.29 $58.74 $59.96 $53.66 1,455,317
2019-06-04 $58.88 $58.88 $57.91 $58.64 $52.47 1,565,313
2019-06-03 $58.47 $59.02 $58.10 $59.02 $52.81 1,660,165
2019-05-31 $58.17 $58.36 $57.93 $58.14 $52.03 2,057,004
2019-05-30 $58.17 $58.71 $57.81 $57.96 $51.87 1,583,249
2019-05-29 $57.91 $58.71 $57.80 $57.96 $51.87 2,145,997
2019-05-28 $59.49 $59.49 $58.69 $58.78 $52.17 2,318,393
2019-05-24 $59.47 $59.85 $59.35 $59.41 $52.73 852,735
2019-05-23 $59.06 $59.45 $59.06 $59.44 $52.76 1,118,599
2019-05-22 $58.92 $59.05 $58.71 $58.99 $52.36 1,304,713
2019-05-21 $58.63 $59.30 $58.51 $58.76 $52.15 2,021,342
2019-05-20 $58.88 $59.09 $58.48 $58.68 $52.08 1,398,570
2019-05-17 $58.03 $59.02 $57.89 $58.70 $52.10 1,201,469
2019-05-16 $58.08 $58.66 $58.05 $58.37 $51.81 1,480,705
2019-05-15 $58.09 $58.53 $57.96 $58.21 $51.67 1,167,880
2019-05-14 $58.21 $58.30 $57.94 $58.02 $51.50 1,322,839
2019-05-13 $58.06 $58.49 $57.83 $58.39 $51.83 1,630,977
2019-05-10 $57.02 $58.29 $57.02 $58.12 $51.59 1,920,126
2019-05-09 $58.14 $58.48 $56.65 $56.94 $50.54 2,077,397
2019-05-08 $57.45 $57.72 $56.84 $57.11 $50.69 1,660,477
2019-05-07 $57.70 $58.00 $57.28 $57.61 $51.13 1,565,643
2019-05-06 $57.78 $57.92 $57.52 $57.67 $51.19 1,668,996
2019-05-03 $57.50 $57.73 $57.37 $57.60 $51.12 1,131,168
2019-05-02 $57.51 $57.96 $57.17 $57.54 $51.07 1,560,376
2019-05-01 $57.54 $57.69 $57.20 $57.43 $50.97 1,659,867
2019-04-30 $57.11 $57.85 $56.88 $57.82 $51.32 2,161,700
2019-04-29 $57.10 $57.21 $56.69 $56.97 $50.57 1,258,254
2019-04-26 $57.50 $57.99 $57.06 $57.16 $50.73 1,370,554
2019-04-25 $56.73 $57.75 $56.73 $57.19 $50.76 1,635,232
2019-04-24 $56.81 $57.50 $56.58 $57.08 $50.66 1,760,372
2019-04-23 $56.58 $57.00 $56.39 $56.55 $50.19 2,309,610
2019-04-22 $56.77 $56.93 $56.33 $56.41 $50.07 1,800,839
2019-04-18 $57.01 $57.09 $56.42 $56.57 $50.21 2,316,194
2019-04-17 $57.04 $57.36 $56.45 $56.81 $50.42 1,292,751
2019-04-16 $57.67 $57.95 $56.91 $57.07 $50.65 1,461,100
2019-04-15 $57.79 $58.09 $57.62 $57.79 $51.29 1,085,374
2019-04-12 $57.20 $57.81 $56.80 $57.72 $51.23 1,184,695
2019-04-11 $57.12 $57.50 $57.00 $57.41 $50.96 1,663,854
2019-04-10 $57.37 $57.80 $57.00 $57.16 $50.73 1,035,560
2019-04-09 $57.05 $57.35 $56.83 $57.28 $50.84 1,296,679
2019-04-08 $57.36 $57.64 $56.88 $57.11 $50.69 1,359,812
2019-04-05 $56.58 $57.41 $56.33 $57.32 $50.88 1,617,093
2019-04-04 $57.38 $57.46 $56.49 $56.57 $50.21 1,892,669
2019-04-03 $57.56 $58.00 $57.15 $57.32 $50.88 1,461,827
2019-04-02 $57.77 $57.77 $57.13 $57.50 $51.04 1,612,897
2019-04-01 $57.98 $58.20 $57.33 $57.43 $50.97 1,769,989
2019-03-29 $57.98 $58.37 $57.70 $58.05 $51.52 1,702,180
2019-03-28 $58.20 $58.34 $57.56 $57.95 $51.44 1,340,664
2019-03-27 $58.53 $58.59 $58.01 $58.15 $51.61 1,199,847
2019-03-26 $57.97 $58.53 $57.82 $58.45 $51.88 1,452,409
2019-03-25 $58.10 $58.34 $57.76 $57.80 $51.30 1,288,913
2019-03-22 $58.44 $58.44 $57.56 $58.00 $51.48 1,634,851
2019-03-21 $56.54 $57.40 $56.02 $57.34 $50.89 1,189,389
2019-03-20 $56.38 $57.20 $56.18 $56.50 $50.15 1,483,458
2019-03-19 $56.74 $56.86 $56.07 $56.43 $50.09 1,979,072
2019-03-18 $57.46 $57.58 $56.63 $56.87 $50.48 1,886,318
2019-03-15 $56.91 $57.93 $55.93 $57.67 $51.19 6,149,190
2019-03-14 $56.88 $57.70 $56.78 $57.12 $50.70 2,292,162
2019-03-13 $56.50 $57.09 $56.31 $56.93 $50.53 1,283,713
2019-03-12 $56.48 $56.99 $56.24 $56.73 $50.35 1,649,090
2019-03-11 $55.85 $56.41 $55.75 $56.35 $50.01 1,882,979
2019-03-08 $55.55 $55.98 $55.22 $55.76 $49.49 2,739,404
2019-03-07 $55.17 $55.46 $54.78 $55.39 $49.16 2,970,414
2019-03-06 $55.25 $55.32 $54.73 $54.84 $48.67 2,010,783
2019-03-05 $55.07 $55.46 $54.60 $55.08 $48.89 1,574,560
2019-03-04 $55.58 $55.84 $54.73 $55.27 $49.06 1,716,715
2019-03-01 $56.05 $56.09 $54.71 $55.03 $48.84 1,949,240
2019-02-28 $55.52 $56.32 $55.52 $55.91 $49.20 2,424,742
2019-02-27 $55.45 $55.87 $55.18 $55.49 $48.83 1,511,173
2019-02-26 $55.77 $56.02 $55.44 $55.79 $49.09 2,498,787
2019-02-25 $55.28 $55.73 $54.58 $55.64 $48.96 3,055,773
2019-02-22 $57.01 $57.09 $54.57 $55.49 $48.83 8,399,819
2019-02-21 $59.16 $59.94 $59.00 $59.87 $52.68 1,259,646
2019-02-20 $59.18 $59.55 $58.87 $59.39 $52.26 1,044,068
2019-02-19 $58.97 $59.42 $58.75 $59.29 $52.17 1,020,533
2019-02-15 $58.89 $58.99 $58.52 $58.77 $51.72 1,436,485
2019-02-14 $58.49 $58.79 $58.08 $58.42 $51.41 1,096,611
2019-02-13 $58.15 $58.49 $57.88 $58.45 $51.43 925,606
2019-02-12 $58.82 $58.95 $58.05 $58.30 $51.30 1,628,980
2019-02-11 $57.89 $58.30 $57.89 $58.07 $51.10 926,500
2019-02-08 $57.65 $58.23 $57.43 $58.10 $51.13 1,006,181
2019-02-07 $57.32 $57.83 $57.25 $57.64 $50.72 1,648,803
2019-02-06 $57.38 $57.38 $56.90 $57.21 $50.34 1,505,784
2019-02-05 $57.62 $57.62 $57.05 $57.44 $50.55 1,311,779
2019-02-04 $56.98 $57.42 $56.38 $57.42 $50.53 1,411,472
2019-02-01 $57.31 $57.64 $56.64 $57.22 $50.35 1,447,238
2019-01-31 $56.71 $57.49 $55.96 $57.32 $50.44 1,966,865
2019-01-30 $56.27 $57.11 $56.27 $56.70 $49.89 1,482,568
2019-01-29 $56.95 $57.11 $56.24 $56.52 $49.74 1,494,381
2019-01-28 $56.90 $57.15 $56.48 $56.71 $49.90 1,295,626
2019-01-25 $56.88 $57.25 $56.65 $56.78 $49.97 1,929,428
2019-01-24 $56.94 $57.86 $56.65 $57.14 $50.28 1,635,549
2019-01-23 $56.76 $57.25 $56.69 $56.92 $50.09 1,982,521
2019-01-22 $56.74 $57.25 $56.32 $56.81 $49.99 1,436,012
2019-01-18 $56.71 $57.01 $56.47 $56.66 $49.86 2,314,229
2019-01-17 $56.32 $56.81 $56.05 $56.60 $49.81 1,602,604
2019-01-16 $56.11 $56.39 $55.94 $56.29 $49.53 2,222,636
2019-01-15 $55.92 $56.83 $55.92 $56.35 $49.59 2,722,929
2019-01-14 $56.21 $56.31 $55.33 $56.04 $49.31 3,078,571
2019-01-11 $56.76 $56.95 $56.33 $56.47 $49.69 2,056,810
2019-01-10 $56.37 $57.15 $56.07 $56.86 $50.04 1,334,930
2019-01-09 $56.42 $56.69 $55.59 $56.06 $49.33 1,880,899
2019-01-08 $55.89 $56.80 $55.89 $56.61 $49.82 1,485,529
2019-01-07 $55.55 $56.20 $55.39 $55.95 $49.23 1,419,126
2019-01-04 $55.45 $56.13 $55.13 $55.89 $49.18 2,342,125
2019-01-03 $55.75 $56.51 $55.60 $55.67 $48.99 1,447,830
2019-01-02 $56.71 $56.82 $55.65 $55.88 $49.17 1,619,680
2018-12-31 $56.62 $56.78 $56.01 $56.77 $49.96 1,623,540
2018-12-28 $56.95 $57.55 $56.37 $56.53 $49.75 1,638,427
2018-12-27 $56.59 $56.85 $55.52 $56.73 $49.92 1,993,886
2018-12-26 $55.91 $56.61 $55.18 $56.58 $49.79 1,573,123
2018-12-24 $58.45 $58.83 $55.83 $55.91 $49.20 1,331,978
2018-12-21 $58.04 $59.58 $57.58 $58.28 $51.29 5,400,818
2018-12-20 $57.96 $59.25 $57.11 $58.01 $51.05 2,751,718
2018-12-19 $58.37 $58.67 $57.68 $58.08 $51.11 1,911,573
2018-12-18 $58.75 $59.45 $57.98 $58.25 $51.26 1,881,383
2018-12-17 $60.73 $60.94 $58.27 $58.35 $51.35 2,480,483
2018-12-14 $60.34 $60.87 $60.07 $60.54 $53.27 1,572,994
2018-12-13 $59.79 $60.77 $59.70 $60.23 $53.00 1,858,914
2018-12-12 $60.58 $61.00 $59.73 $59.83 $52.65 1,495,754
2018-12-11 $60.49 $61.00 $60.25 $60.63 $53.35 1,365,529
2018-12-10 $60.30 $60.61 $59.03 $60.51 $53.25 1,917,787
2018-12-07 $60.82 $60.91 $59.92 $60.31 $53.07 1,682,727
2018-12-06 $60.29 $60.81 $59.43 $60.77 $53.48 2,016,172
2018-12-04 $59.94 $60.96 $59.87 $60.04 $52.83 2,045,420
2018-12-03 $59.20 $59.72 $58.68 $59.71 $52.54 1,294,891
2018-11-30 $58.99 $59.55 $58.48 $59.37 $52.24 2,113,051
2018-11-29 $59.24 $59.25 $58.11 $58.82 $51.76 1,656,882
2018-11-28 $59.49 $59.91 $58.83 $59.13 $52.03 1,380,971
2018-11-27 $59.55 $59.99 $59.03 $59.98 $52.36 1,537,394
2018-11-26 $58.57 $59.54 $58.57 $59.53 $51.97 1,615,838
2018-11-23 $58.65 $58.80 $57.94 $58.73 $51.27 539,480
2018-11-21 $59.53 $59.79 $58.45 $58.65 $51.20 853,649
2018-11-20 $60.19 $60.66 $59.50 $59.70 $52.12 1,745,335
2018-11-19 $60.05 $60.18 $59.19 $59.85 $52.25 1,640,673
2018-11-16 $60.73 $61.10 $59.85 $60.12 $52.48 2,070,468
2018-11-15 $59.69 $60.22 $59.08 $60.09 $52.46 1,887,697
2018-11-14 $59.46 $60.25 $59.25 $59.94 $52.33 1,822,245
2018-11-13 $59.24 $59.86 $58.66 $59.73 $52.14 1,456,913
2018-11-12 $58.20 $59.79 $58.14 $59.31 $51.78 1,353,490
2018-11-09 $57.22 $58.51 $57.03 $58.35 $50.94 1,391,469
2018-11-08 $58.01 $58.01 $56.21 $57.14 $49.88 1,772,166
2018-11-07 $57.18 $57.46 $56.74 $57.18 $49.92 1,299,511
2018-11-06 $56.36 $57.14 $56.21 $57.02 $49.78 1,085,389
2018-11-05 $55.63 $56.76 $55.58 $56.34 $49.18 1,330,870
2018-11-02 $56.21 $56.60 $55.49 $55.83 $48.74 983,260
2018-11-01 $55.93 $56.22 $55.70 $56.11 $48.98 1,778,066
2018-10-31 $56.08 $56.40 $55.41 $55.99 $48.88 2,117,244
2018-10-30 $56.77 $56.94 $55.86 $56.28 $49.13 1,448,687
2018-10-29 $56.20 $57.05 $56.20 $56.57 $49.38 1,290,427
2018-10-26 $56.93 $57.24 $55.58 $56.12 $48.99 1,783,331
2018-10-25 $57.03 $57.03 $56.51 $56.75 $49.54 1,185,651
2018-10-24 $56.63 $57.69 $56.41 $57.31 $50.03 1,493,426
2018-10-23 $56.85 $57.24 $56.11 $56.43 $49.26 1,596,209
2018-10-22 $57.02 $57.07 $56.51 $56.81 $49.59 1,479,408
2018-10-19 $56.24 $57.18 $56.12 $57.02 $49.78 1,518,972
2018-10-18 $56.07 $56.29 $55.83 $56.26 $49.11 1,178,520
2018-10-17 $56.04 $56.30 $55.84 $56.01 $48.89 1,169,590
2018-10-16 $55.57 $56.44 $55.38 $56.14 $49.01 1,639,874
2018-10-15 $55.64 $56.12 $55.64 $55.73 $48.65 1,239,484
2018-10-12 $55.46 $55.86 $54.89 $55.62 $48.55 1,758,276
2018-10-11 $56.30 $56.55 $55.22 $55.54 $48.48 2,516,863
2018-10-10 $56.19 $56.97 $56.06 $56.11 $48.98 1,870,055
2018-10-09 $56.28 $56.75 $56.00 $56.38 $49.22 1,290,854
2018-10-08 $55.76 $56.42 $55.74 $56.12 $48.99 2,176,142
2018-10-05 $55.09 $55.87 $55.08 $55.72 $48.64 1,660,586
2018-10-04 $54.74 $55.49 $54.26 $55.25 $48.23 1,303,763
2018-10-03 $55.35 $55.63 $54.26 $54.89 $47.92 1,927,079
2018-10-02 $55.14 $55.63 $55.11 $55.44 $48.40 1,495,552
2018-10-01 $54.96 $55.35 $54.82 $55.13 $48.13 1,159,288
2018-09-28 $54.50 $54.95 $54.34 $54.92 $47.94 2,879,376
2018-09-27 $54.27 $54.77 $54.22 $54.31 $47.41 2,383,141
2018-09-26 $55.14 $55.42 $54.19 $54.23 $47.34 1,548,346
2018-09-25 $55.56 $55.60 $54.93 $55.02 $48.03 2,801,208
2018-09-24 $55.95 $55.98 $55.31 $55.65 $48.58 2,633,488
2018-09-21 $55.61 $56.16 $55.27 $55.87 $48.77 7,317,026
2018-09-20 $55.79 $56.06 $55.36 $55.77 $48.69 2,740,649
2018-09-19 $57.50 $57.50 $55.71 $55.91 $48.81 3,316,033
2018-09-18 $57.47 $57.81 $56.42 $57.48 $50.18 1,420,615
2018-09-17 $57.92 $58.13 $57.48 $57.70 $50.37 1,355,089
2018-09-14 $58.07 $58.07 $57.28 $57.76 $50.42 1,268,817
2018-09-13 $58.24 $58.33 $57.80 $58.10 $50.72 1,289,140
2018-09-12 $58.35 $58.60 $57.99 $58.15 $50.76 1,221,583
2018-09-11 $58.34 $58.75 $58.34 $58.41 $50.99 1,194,773
2018-09-10 $58.43 $58.98 $58.30 $58.48 $51.05 1,660,024
2018-09-07 $58.43 $58.86 $58.28 $58.30 $50.89 1,598,405
2018-09-06 $58.41 $59.28 $58.41 $58.95 $51.46 1,559,552
2018-09-05 $57.63 $58.62 $57.63 $58.52 $51.09 1,871,963
2018-09-04 $57.27 $57.68 $57.03 $57.51 $50.20 1,135,348
2018-08-31 $57.46 $57.64 $56.93 $57.05 $49.80 1,422,216
2018-08-30 $57.28 $57.61 $57.12 $57.35 $50.06 994,138
2018-08-29 $56.82 $57.31 $56.72 $57.11 $49.86 1,266,092
2018-08-28 $56.44 $57.28 $56.27 $56.90 $49.67 1,428,868
2018-08-27 $57.43 $57.76 $56.70 $56.96 $49.33 2,003,756
2018-08-24 $56.97 $57.52 $56.61 $57.45 $49.75 1,137,851
2018-08-23 $56.91 $57.41 $56.82 $56.94 $49.31 995,955
2018-08-22 $57.53 $57.63 $56.81 $56.99 $49.35 1,304,378
2018-08-21 $57.65 $57.68 $57.32 $57.41 $49.72 1,729,299
2018-08-20 $57.87 $58.24 $57.64 $57.85 $50.10 1,413,355
2018-08-17 $57.57 $58.22 $57.37 $57.87 $50.11 3,784,634
2018-08-16 $57.57 $57.88 $57.30 $57.68 $49.95 1,828,457
2018-08-15 $57.46 $58.22 $57.26 $57.69 $49.96 1,423,625
2018-08-14 $57.64 $57.96 $57.34 $57.44 $49.74 1,033,225
2018-08-13 $57.45 $57.81 $57.01 $57.61 $49.89 1,977,295
2018-08-10 $57.12 $57.99 $57.12 $57.68 $49.95 1,507,528
2018-08-09 $55.60 $57.32 $55.51 $57.02 $49.38 1,610,132
2018-08-08 $56.41 $56.62 $56.11 $56.37 $48.81 1,111,468
2018-08-07 $56.15 $56.77 $55.91 $56.62 $49.03 1,412,066
2018-08-06 $56.17 $56.90 $55.95 $56.15 $48.62 1,159,138
2018-08-03 $55.89 $56.64 $55.44 $56.18 $48.65 1,089,819
2018-08-02 $55.54 $56.12 $55.38 $55.82 $48.34 1,081,343
2018-08-01 $55.81 $56.04 $54.94 $55.60 $48.15 914,627
2018-07-31 $55.51 $56.23 $55.05 $56.09 $48.57 1,155,699
2018-07-30 $55.30 $55.89 $54.82 $55.41 $47.98 951,443
2018-07-27 $55.43 $55.73 $54.90 $55.33 $47.91 1,013,210
2018-07-26 $55.31 $55.88 $55.11 $55.48 $48.04 951,611
2018-07-25 $54.95 $55.53 $54.84 $55.04 $47.66 1,947,552
2018-07-24 $54.91 $55.31 $54.37 $54.99 $47.62 1,560,829
2018-07-23 $55.79 $55.80 $54.93 $55.05 $47.67 1,459,946
2018-07-20 $55.77 $56.16 $55.56 $55.71 $48.24 817,541
2018-07-19 $55.65 $56.58 $55.65 $56.15 $48.62 874,451
2018-07-18 $55.83 $56.03 $55.18 $55.55 $48.10 680,418
2018-07-17 $56.24 $56.40 $55.85 $56.03 $48.52 1,213,722
2018-07-16 $55.76 $56.09 $55.55 $56.00 $48.49 740,531
2018-07-13 $55.80 $56.07 $55.55 $55.91 $48.42 888,701
2018-07-12 $55.71 $56.07 $55.35 $55.75 $48.28 1,423,293
2018-07-11 $55.18 $56.14 $54.93 $55.97 $48.47 1,061,935
2018-07-10 $54.37 $55.04 $54.17 $55.00 $47.63 1,776,735
2018-07-09 $56.70 $56.74 $54.60 $54.77 $47.43 1,309,031
2018-07-06 $56.45 $57.09 $56.41 $56.76 $49.15 1,242,355
2018-07-05 $56.55 $56.74 $55.96 $56.56 $48.98 1,523,880
2018-07-03 $56.81 $57.07 $56.26 $56.55 $48.97 849,502
2018-07-02 $56.14 $56.89 $56.11 $56.81 $49.20 1,952,092
2018-06-29 $55.54 $56.25 $55.07 $56.15 $48.62 2,189,669
2018-06-28 $55.37 $56.29 $55.30 $55.71 $48.24 1,226,498
2018-06-27 $55.10 $55.81 $55.01 $55.46 $48.03 1,506,724
2018-06-26 $54.57 $55.85 $54.57 $55.21 $47.81 2,018,132
2018-06-25 $54.36 $55.09 $54.03 $54.91 $47.55 2,031,643
2018-06-22 $54.06 $54.55 $53.96 $54.44 $47.14 2,453,877
2018-06-21 $54.39 $54.77 $53.91 $54.17 $46.91 1,951,191
2018-06-20 $53.72 $54.46 $53.30 $54.20 $46.94 1,355,965
2018-06-19 $53.24 $54.00 $53.09 $53.97 $46.74 2,585,688
2018-06-18 $52.78 $53.22 $52.26 $52.93 $45.84 1,874,817
2018-06-15 $52.06 $53.16 $51.65 $52.78 $45.71 5,928,826
2018-06-14 $52.45 $52.75 $51.63 $51.95 $44.99 2,494,432
2018-06-13 $52.40 $53.12 $51.67 $52.18 $45.19 2,088,989
2018-06-12 $51.83 $52.46 $51.47 $52.25 $45.25 2,956,130
2018-06-11 $51.46 $51.76 $50.89 $51.57 $44.66 2,490,703
2018-06-08 $52.26 $52.51 $51.26 $51.32 $44.44 1,830,776
2018-06-07 $52.25 $52.56 $51.74 $51.93 $44.97 2,928,630
2018-06-06 $54.05 $54.19 $52.11 $52.29 $45.28 3,642,973
2018-06-05 $54.00 $54.00 $54.00 $54.00 $46.76 2,904,786
2018-06-04 $55.24 $55.48 $53.48 $54.00 $46.76 51,172,100
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.