First American Financial Corp (FAF) Exchange: NYSE

Data as of March 29, 2024

$58.12 ($-0.88) -1.49%

First American Financial Corp - Daily Information
Click for more stock information on First American Financial Corp.
Daily Information Data
Date March 29, 2024
Open $59.28
Previous Close $58.12
High $59.28
Low $58.01
Adjusted Open $59.28
Previous Adjusted Close $58.12
Adjusted High $59.28
Adjusted Low $58.01

About First American Financial Corp (FAF)

Since its inception in 1880, First American Financial Corporation (FAF) has grown to become one of the largest providers of title insurance and related services in the United States. This publicly traded company provides title insurance, real estate-related services such as closing/settlement, property valuation and debt collation services, construction and tax monitoring. In 2015, the company was ranked No. 61 in Fortune 100 and serves the interests of virtually all participants in the real estate and mortgage finance industries in the US. Including its consolidated entities, First American serves customers in nearly 400 locations in the US and several other locations in Canada and Europe.

Historical Stock Data for First American Financial Corp (FAF)

Date Open High Low Close Adj.Close Volume
2024-03-22 $59.28 $59.28 $58.01 $58.12 $58.12 528,271
2024-03-21 $57.92 $59.03 $57.54 $59.00 $59.00 1,151,536
2024-03-20 $54.88 $56.89 $54.71 $56.49 $56.49 816,779
2024-03-19 $54.29 $55.21 $54.27 $55.17 $55.17 668,491
2024-03-18 $55.53 $55.53 $54.33 $54.34 $54.34 801,646
2024-03-15 $55.07 $55.74 $54.71 $55.25 $55.25 3,427,841
2024-03-14 $56.24 $56.51 $55.18 $55.45 $55.45 675,852
2024-03-13 $56.23 $56.75 $56.13 $56.46 $56.46 583,638
2024-03-12 $56.43 $56.70 $55.82 $56.28 $56.28 491,162
2024-03-11 $55.59 $56.72 $55.27 $56.56 $56.56 835,206
2024-03-08 $56.17 $56.19 $54.93 $55.79 $55.79 1,106,148
2024-03-07 $57.75 $58.40 $56.16 $56.23 $56.23 1,223,851
2024-03-06 $58.05 $58.20 $57.36 $57.87 $57.33 545,783
2024-03-05 $57.87 $58.17 $57.40 $57.69 $57.15 616,300
2024-03-04 $57.90 $58.59 $57.47 $58.00 $57.46 799,203
2024-03-01 $58.30 $58.64 $57.75 $58.59 $58.59 485,277
2024-02-29 $58.00 $58.67 $57.79 $58.41 $58.41 838,469
2024-02-28 $57.32 $58.19 $57.17 $57.46 $57.46 405,362
2024-02-27 $57.68 $57.83 $57.21 $57.62 $57.62 511,417
2024-02-26 $57.10 $57.71 $56.90 $57.52 $57.52 503,332
2024-02-23 $57.25 $57.96 $56.69 $57.52 $57.52 645,046
2024-02-22 $57.71 $57.91 $56.78 $57.19 $57.19 729,231
2024-02-21 $58.04 $58.30 $57.40 $57.67 $57.67 839,409
2024-02-20 $58.04 $58.87 $57.78 $58.10 $58.10 400,412
2024-02-16 $59.76 $60.05 $58.59 $58.64 $58.64 456,442
2024-02-15 $59.04 $60.35 $58.97 $60.23 $60.23 493,350
2024-02-14 $59.39 $59.39 $58.44 $58.68 $58.68 620,519
2024-02-13 $58.80 $59.25 $58.23 $58.57 $58.57 844,793
2024-02-12 $59.34 $60.54 $59.11 $60.24 $60.24 720,793
2024-02-09 $58.70 $59.09 $57.81 $59.02 $59.02 986,557
2024-02-08 $59.49 $60.91 $58.57 $58.99 $58.99 1,082,227
2024-02-07 $59.61 $60.07 $58.76 $59.49 $59.49 999,374
2024-02-06 $59.02 $59.81 $58.46 $59.33 $59.33 874,428
2024-02-05 $59.96 $60.21 $58.69 $58.74 $58.74 930,701
2024-02-02 $60.36 $60.90 $59.85 $60.57 $60.57 500,206
2024-02-01 $60.49 $61.06 $59.55 $60.98 $60.98 625,649
2024-01-31 $61.11 $61.68 $60.28 $60.35 $60.35 555,588
2024-01-30 $61.31 $62.00 $61.21 $61.26 $61.26 469,599
2024-01-29 $60.35 $61.53 $60.11 $61.52 $61.52 373,695
2024-01-26 $61.08 $61.31 $60.45 $60.61 $60.61 334,961
2024-01-25 $60.72 $60.89 $60.01 $60.74 $60.74 899,541
2024-01-24 $60.94 $61.06 $60.16 $60.27 $60.27 473,407
2024-01-23 $61.83 $61.92 $60.22 $60.34 $60.34 588,042
2024-01-22 $60.73 $61.94 $60.73 $61.66 $61.66 538,035
2024-01-19 $59.79 $60.42 $59.26 $60.32 $60.32 861,949
2024-01-18 $59.87 $60.22 $59.09 $59.43 $59.43 441,032
2024-01-17 $60.05 $60.70 $59.29 $59.70 $59.70 719,892
2024-01-16 $60.65 $61.09 $58.23 $60.79 $60.79 857,739
2024-01-12 $62.18 $62.27 $61.43 $61.95 $61.95 329,909
2024-01-11 $61.86 $62.27 $60.80 $61.69 $61.69 339,043
2024-01-10 $61.75 $62.25 $61.54 $62.24 $62.24 459,354
2024-01-09 $61.51 $62.11 $61.19 $61.58 $61.58 387,860
2024-01-08 $61.69 $62.37 $61.55 $62.24 $62.24 1,062,761
2024-01-05 $61.25 $62.52 $61.25 $61.66 $61.66 516,788
2024-01-04 $61.17 $62.10 $61.01 $61.56 $61.56 481,711
2024-01-03 $61.67 $61.91 $61.02 $61.32 $61.32 566,266
2024-01-02 $63.94 $64.25 $62.46 $62.49 $62.49 717,064
2023-12-29 $64.74 $64.94 $64.18 $64.44 $64.44 414,391
2023-12-28 $64.71 $65.17 $64.62 $64.95 $64.95 618,636
2023-12-27 $64.67 $65.22 $64.39 $64.88 $64.88 324,533
2023-12-26 $64.99 $64.99 $64.33 $64.59 $64.59 593,527
2023-12-22 $64.00 $64.82 $63.35 $64.80 $64.80 4,366,805
2023-12-21 $64.55 $64.82 $61.54 $63.76 $63.76 1,453,392
2023-12-20 $65.07 $65.55 $64.14 $64.16 $64.16 459,906
2023-12-19 $64.02 $65.28 $63.95 $65.13 $65.13 983,787
2023-12-18 $64.48 $64.93 $63.40 $63.83 $63.83 1,104,700
2023-12-15 $64.39 $65.54 $64.32 $64.37 $64.37 1,340,016
2023-12-14 $64.31 $65.10 $63.93 $64.72 $64.72 801,554
2023-12-13 $60.92 $63.82 $60.37 $63.33 $63.33 1,160,835
2023-12-12 $61.69 $61.69 $60.71 $60.92 $60.92 474,936
2023-12-11 $61.82 $62.15 $61.48 $61.69 $61.69 447,027
2023-12-08 $61.82 $62.31 $61.54 $61.90 $61.90 770,121
2023-12-07 $61.24 $62.12 $60.85 $62.11 $62.11 413,703
2023-12-06 $61.62 $62.69 $61.44 $61.54 $61.02 437,446
2023-12-05 $61.62 $62.23 $60.62 $61.30 $60.78 559,119
2023-12-04 $60.26 $61.96 $60.26 $61.77 $61.25 538,533
2023-12-01 $59.18 $60.44 $59.18 $60.42 $59.91 475,411
2023-11-30 $58.94 $59.77 $58.83 $59.60 $59.10 467,905
2023-11-29 $58.97 $59.38 $58.68 $58.83 $58.33 341,700
2023-11-28 $58.59 $58.86 $57.89 $58.65 $58.15 618,958
2023-11-27 $57.81 $58.85 $57.33 $58.71 $58.21 459,271
2023-11-24 $58.03 $58.47 $58.03 $58.11 $57.62 104,475
2023-11-22 $57.32 $58.14 $57.32 $57.92 $57.43 712,171
2023-11-21 $57.19 $57.79 $57.06 $57.13 $56.65 411,834
2023-11-20 $56.56 $57.78 $56.56 $57.44 $56.95 1,044,487
2023-11-17 $56.74 $56.89 $56.18 $56.86 $56.38 508,947
2023-11-16 $56.48 $56.61 $55.97 $56.31 $55.83 1,130,771
2023-11-15 $55.33 $56.61 $55.33 $56.46 $55.98 579,261
2023-11-14 $54.50 $56.31 $53.83 $56.02 $55.55 1,198,812
2023-11-13 $53.37 $53.42 $52.75 $53.23 $52.78 3,190,647
2023-11-10 $53.27 $53.81 $53.05 $53.62 $53.17 282,285
2023-11-09 $54.52 $54.52 $53.04 $53.12 $52.67 370,278
2023-11-08 $54.27 $54.77 $53.89 $54.46 $54.00 1,565,839
2023-11-07 $54.25 $54.36 $53.73 $54.13 $53.67 305,795
2023-11-06 $55.25 $55.37 $54.36 $54.47 $54.01 382,247
2023-11-03 $54.88 $56.08 $54.53 $55.60 $55.60 602,800
2023-11-02 $52.62 $54.00 $52.62 $53.88 $53.88 547,935
2023-11-01 $51.27 $52.07 $50.85 $52.06 $52.06 433,636
2023-10-31 $50.93 $51.54 $50.54 $51.44 $51.44 519,044
2023-10-30 $50.62 $51.10 $50.32 $50.79 $50.79 501,606
2023-10-27 $50.92 $51.61 $49.55 $50.23 $50.23 692,171
2023-10-26 $50.40 $52.74 $50.20 $51.74 $51.74 1,134,415
2023-10-25 $50.48 $50.82 $49.99 $50.06 $50.06 595,012
2023-10-24 $50.77 $51.38 $50.44 $50.79 $50.79 546,647
2023-10-23 $50.27 $50.54 $49.64 $50.47 $50.47 629,538
2023-10-20 $50.65 $50.94 $50.15 $50.53 $50.53 531,637
2023-10-19 $51.74 $52.03 $50.25 $50.58 $50.58 559,419
2023-10-18 $52.54 $52.72 $51.62 $51.83 $51.83 416,699
2023-10-17 $52.72 $54.16 $52.72 $53.31 $53.31 609,000
2023-10-16 $53.00 $53.56 $52.70 $53.06 $53.06 780,653
2023-10-13 $53.12 $53.20 $52.27 $52.68 $52.68 525,130
2023-10-12 $53.94 $53.94 $52.39 $52.88 $52.88 695,357
2023-10-11 $54.10 $54.74 $53.54 $54.02 $54.02 412,826
2023-10-10 $54.21 $54.54 $53.38 $53.79 $53.79 508,423
2023-10-09 $53.87 $54.42 $53.78 $54.20 $54.20 263,857
2023-10-06 $53.92 $54.75 $53.46 $54.22 $54.22 419,464
2023-10-05 $53.18 $54.31 $53.18 $54.17 $54.17 404,069
2023-10-04 $53.13 $53.71 $52.89 $53.38 $53.38 570,130
2023-10-03 $54.00 $54.35 $52.98 $53.11 $53.11 847,067
2023-10-02 $55.77 $55.77 $54.04 $54.38 $54.38 836,240
2023-09-29 $57.34 $57.45 $56.42 $56.49 $56.49 464,346
2023-09-28 $56.77 $57.22 $56.23 $56.94 $56.94 475,497
2023-09-27 $57.77 $58.09 $56.32 $56.75 $56.75 688,118
2023-09-26 $57.79 $58.56 $57.19 $57.51 $57.51 627,922
2023-09-25 $58.13 $58.49 $57.83 $58.28 $58.28 313,729
2023-09-22 $58.42 $58.63 $57.87 $58.32 $58.32 477,228
2023-09-21 $59.34 $59.40 $58.34 $58.36 $58.36 331,102
2023-09-20 $60.51 $61.29 $59.56 $59.63 $59.63 384,553
2023-09-19 $60.44 $60.70 $59.98 $60.21 $60.21 497,156
2023-09-18 $60.14 $60.91 $59.83 $60.35 $60.35 450,002
2023-09-15 $60.06 $60.31 $59.44 $60.14 $60.14 1,364,741
2023-09-14 $60.30 $60.74 $59.94 $60.41 $60.41 375,846
2023-09-13 $60.41 $60.45 $59.18 $59.73 $59.73 395,751
2023-09-12 $60.25 $61.38 $60.01 $60.23 $60.23 337,574
2023-09-11 $60.64 $60.83 $59.96 $60.19 $60.19 541,083
2023-09-08 $61.00 $61.32 $59.94 $60.24 $60.24 415,069
2023-09-07 $60.62 $61.40 $60.56 $60.97 $60.97 609,148
2023-09-06 $61.19 $62.15 $61.13 $61.25 $60.72 462,816
2023-09-05 $62.82 $63.29 $61.45 $61.55 $61.02 682,620
2023-09-01 $62.29 $63.84 $62.25 $63.24 $62.70 528,168
2023-08-31 $61.24 $61.99 $61.07 $61.68 $61.15 627,770
2023-08-30 $60.81 $61.48 $60.81 $61.18 $60.65 270,115
2023-08-29 $60.49 $60.98 $60.07 $60.89 $60.37 337,563
2023-08-28 $60.11 $60.71 $59.85 $60.32 $59.80 288,245
2023-08-25 $60.30 $60.35 $59.17 $59.85 $59.85 338,804
2023-08-24 $60.30 $60.84 $59.93 $60.11 $60.11 351,194
2023-08-23 $59.16 $60.51 $59.10 $60.41 $60.41 281,429
2023-08-22 $59.10 $59.64 $58.72 $59.14 $59.14 267,150
2023-08-21 $60.58 $60.73 $59.01 $59.16 $59.16 283,728
2023-08-18 $60.72 $61.04 $60.16 $60.57 $60.57 677,364
2023-08-17 $62.14 $62.34 $60.98 $61.10 $61.10 264,864
2023-08-16 $62.95 $63.36 $61.89 $61.91 $61.91 344,375
2023-08-15 $63.44 $63.66 $62.51 $63.13 $63.13 361,940
2023-08-14 $64.00 $64.25 $63.43 $63.97 $63.97 397,580
2023-08-11 $63.25 $64.17 $63.08 $64.08 $64.08 405,985
2023-08-10 $63.49 $64.50 $63.17 $63.65 $63.65 552,655
2023-08-09 $62.48 $63.46 $62.42 $63.00 $63.00 337,534
2023-08-08 $62.39 $62.53 $61.61 $62.48 $62.48 315,053
2023-08-07 $62.74 $63.40 $62.36 $63.12 $63.12 331,183
2023-08-04 $61.47 $62.87 $61.47 $62.53 $62.53 415,648
2023-08-03 $62.19 $62.19 $61.02 $61.50 $61.50 518,099
2023-08-02 $62.03 $62.78 $61.80 $62.35 $62.35 627,896
2023-08-01 $63.20 $63.54 $62.71 $62.83 $62.83 410,578
2023-07-31 $63.03 $64.16 $63.02 $63.38 $63.38 520,031
2023-07-28 $63.19 $63.41 $62.36 $62.71 $62.71 633,277
2023-07-27 $62.25 $64.36 $61.81 $62.32 $62.32 1,026,795
2023-07-26 $58.85 $60.07 $58.85 $59.79 $59.79 673,743
2023-07-25 $58.79 $59.15 $58.59 $58.85 $58.85 404,579
2023-07-24 $59.02 $59.30 $58.70 $58.79 $58.79 323,291
2023-07-21 $59.51 $59.57 $58.56 $58.80 $58.80 332,866
2023-07-20 $59.18 $59.29 $58.63 $59.07 $59.07 430,680
2023-07-19 $58.37 $58.81 $58.24 $58.80 $58.80 674,595
2023-07-18 $58.55 $59.25 $57.99 $58.30 $58.30 594,421
2023-07-17 $58.41 $59.17 $58.20 $58.81 $58.81 744,126
2023-07-14 $59.91 $59.91 $58.39 $58.65 $58.65 549,881
2023-07-13 $57.55 $59.93 $57.55 $59.92 $59.92 1,216,065
2023-07-12 $57.10 $57.52 $56.48 $57.52 $57.52 960,840
2023-07-11 $56.28 $56.78 $56.08 $56.29 $56.29 347,444
2023-07-10 $55.30 $56.24 $55.27 $56.03 $56.03 533,215
2023-07-07 $55.31 $55.72 $55.09 $55.32 $55.32 802,976
2023-07-06 $55.77 $55.77 $54.53 $55.14 $55.14 666,062
2023-07-05 $56.39 $56.61 $55.81 $56.26 $56.26 447,806
2023-07-03 $56.89 $57.36 $56.75 $56.87 $56.87 198,759
2023-06-30 $57.34 $57.36 $56.79 $57.02 $57.02 324,233
2023-06-29 $56.84 $57.35 $56.48 $56.92 $56.92 583,990
2023-06-28 $57.08 $57.18 $56.56 $56.74 $56.74 419,452
2023-06-27 $56.00 $57.43 $55.19 $57.21 $57.21 444,728
2023-06-26 $55.59 $56.79 $55.56 $56.33 $56.33 449,387
2023-06-23 $56.56 $56.70 $54.97 $55.37 $55.37 632,317
2023-06-22 $57.09 $57.24 $56.61 $56.74 $56.74 460,274
2023-06-21 $56.70 $57.17 $56.41 $57.14 $57.14 511,477
2023-06-20 $57.00 $57.11 $56.02 $56.90 $56.90 574,822
2023-06-16 $56.90 $57.21 $56.44 $57.16 $57.16 1,138,179
2023-06-15 $55.65 $56.65 $55.65 $56.62 $56.62 480,985
2023-06-14 $56.15 $56.39 $54.99 $55.77 $55.77 649,369
2023-06-13 $55.52 $56.79 $55.50 $56.14 $56.14 488,817
2023-06-12 $56.22 $56.28 $55.10 $55.32 $55.32 569,000
2023-06-09 $56.44 $56.54 $55.83 $56.23 $56.23 357,317
2023-06-08 $57.43 $57.43 $56.41 $56.69 $56.69 489,892
2023-06-07 $56.46 $57.84 $56.40 $57.34 $57.34 909,058
2023-06-06 $55.49 $56.93 $55.38 $56.75 $56.24 464,933
2023-06-05 $56.56 $56.56 $55.15 $55.29 $54.79 403,800
2023-06-02 $56.14 $56.93 $56.14 $56.86 $56.86 653,009
2023-06-01 $55.14 $55.79 $54.91 $55.76 $55.76 474,634
2023-05-31 $55.61 $55.69 $54.85 $54.93 $54.93 538,560
2023-05-30 $55.54 $56.00 $55.11 $55.99 $55.99 302,676
2023-05-26 $54.83 $55.59 $54.24 $55.25 $55.25 515,860
2023-05-25 $54.35 $54.71 $53.91 $54.63 $54.63 304,689
2023-05-24 $54.43 $54.76 $53.59 $54.44 $54.44 329,642
2023-05-23 $54.84 $55.20 $54.56 $54.79 $54.79 547,765
2023-05-22 $55.56 $55.77 $54.59 $54.89 $54.89 413,191
2023-05-19 $56.95 $56.97 $55.54 $55.75 $55.75 458,802
2023-05-18 $56.01 $56.52 $55.64 $56.46 $56.46 403,885
2023-05-17 $56.01 $56.40 $55.61 $56.04 $56.04 357,931
2023-05-16 $56.01 $56.12 $55.42 $55.70 $55.70 500,729
2023-05-15 $56.52 $56.68 $56.03 $56.50 $56.50 453,843
2023-05-12 $57.10 $57.31 $55.74 $56.29 $56.29 503,840
2023-05-11 $57.50 $57.81 $56.23 $56.73 $56.73 948,013
2023-05-10 $58.76 $59.00 $57.56 $58.39 $58.39 508,693
2023-05-09 $58.02 $58.50 $57.72 $57.91 $57.91 385,223
2023-05-08 $58.22 $58.42 $57.41 $58.32 $58.32 336,135
2023-05-05 $57.76 $58.45 $57.58 $58.29 $58.29 402,440
2023-05-04 $57.61 $57.82 $56.21 $57.06 $57.06 532,415
2023-05-03 $57.81 $59.47 $57.62 $58.03 $58.03 925,861
2023-05-02 $57.29 $57.86 $55.82 $57.18 $57.18 684,268
2023-05-01 $57.21 $58.00 $57.14 $57.57 $57.57 563,248
2023-04-28 $55.37 $58.00 $55.37 $57.61 $57.61 677,673
2023-04-27 $53.75 $55.82 $50.66 $55.60 $55.60 1,556,697
2023-04-26 $55.61 $56.28 $55.25 $55.30 $55.30 639,936
2023-04-25 $56.41 $56.83 $55.72 $55.92 $55.92 272,116
2023-04-24 $57.53 $57.53 $56.64 $56.97 $56.97 249,094
2023-04-21 $57.03 $57.42 $56.21 $57.41 $57.41 421,350
2023-04-20 $57.65 $57.80 $56.63 $56.85 $56.85 458,545
2023-04-19 $57.68 $57.82 $57.10 $57.73 $57.73 310,959
2023-04-18 $57.47 $57.83 $57.10 $57.64 $57.64 363,588
2023-04-17 $56.49 $57.52 $56.25 $57.39 $57.39 491,034
2023-04-14 $56.73 $57.62 $56.28 $56.66 $56.66 715,239
2023-04-13 $56.83 $56.90 $55.99 $56.65 $56.65 730,554
2023-04-12 $57.48 $57.89 $56.58 $56.96 $56.96 660,859
2023-04-11 $55.91 $57.44 $55.88 $56.89 $56.89 692,955
2023-04-10 $55.23 $56.03 $55.14 $55.81 $55.81 427,358
2023-04-06 $55.96 $55.96 $55.02 $55.23 $55.23 435,934
2023-04-05 $54.86 $55.86 $54.83 $55.83 $55.83 711,304
2023-04-04 $55.86 $55.93 $54.43 $55.14 $55.14 664,799
2023-04-03 $55.53 $56.27 $55.33 $55.55 $55.55 469,624
2023-03-31 $55.03 $55.78 $54.90 $55.66 $55.66 518,518
2023-03-30 $54.59 $55.42 $54.32 $54.66 $54.66 487,759
2023-03-29 $54.87 $54.87 $53.83 $53.91 $53.91 770,012
2023-03-28 $54.03 $54.51 $53.48 $54.11 $54.11 814,003
2023-03-27 $54.47 $55.06 $54.22 $54.56 $54.56 468,159
2023-03-24 $52.56 $54.03 $51.90 $53.71 $53.71 783,659
2023-03-23 $53.73 $54.17 $53.01 $53.27 $53.27 581,660
2023-03-22 $54.72 $55.21 $53.66 $53.69 $53.69 524,423
2023-03-21 $54.82 $55.23 $54.51 $54.82 $54.82 637,722
2023-03-20 $52.12 $54.11 $52.12 $53.84 $53.84 778,747
2023-03-17 $54.17 $54.17 $51.21 $51.39 $51.39 2,026,312
2023-03-16 $54.57 $55.75 $54.18 $54.41 $54.41 1,040,918
2023-03-15 $52.69 $55.10 $52.62 $55.02 $55.02 1,687,343
2023-03-14 $54.37 $54.64 $53.59 $54.04 $54.04 1,341,456
2023-03-13 $51.81 $53.59 $50.88 $53.03 $53.03 1,549,596
2023-03-10 $53.47 $54.06 $52.80 $52.99 $52.99 1,327,907
2023-03-09 $54.06 $54.17 $53.61 $53.79 $53.79 707,674
2023-03-08 $53.43 $54.55 $53.18 $54.14 $54.14 666,533
2023-03-07 $53.55 $53.82 $53.17 $53.29 $53.29 448,531
2023-03-06 $54.72 $55.17 $53.87 $54.09 $53.57 865,173
2023-03-03 $54.80 $54.84 $53.98 $54.60 $54.60 784,043
2023-03-02 $55.00 $55.50 $53.77 $54.52 $54.52 925,465
2023-03-01 $56.49 $56.87 $55.37 $55.91 $55.91 543,104
2023-02-28 $56.97 $57.16 $56.60 $56.78 $56.78 657,168
2023-02-27 $56.90 $57.52 $56.50 $56.95 $56.95 355,726
2023-02-24 $55.95 $56.71 $55.41 $56.51 $56.51 890,654
2023-02-23 $58.41 $58.65 $55.29 $56.50 $56.50 1,024,791
2023-02-22 $58.17 $59.12 $58.17 $58.31 $58.31 578,553
2023-02-21 $59.16 $59.83 $58.34 $58.51 $58.51 818,482
2023-02-17 $59.10 $60.26 $58.29 $60.02 $60.02 1,192,497
2023-02-16 $60.18 $60.90 $59.57 $59.60 $59.60 558,160
2023-02-15 $60.81 $61.04 $60.34 $61.04 $61.04 489,921
2023-02-14 $61.13 $61.60 $60.68 $61.14 $61.14 516,068
2023-02-13 $59.88 $61.68 $59.88 $61.35 $61.35 602,276
2023-02-10 $59.02 $60.56 $58.56 $60.19 $60.19 1,074,291
2023-02-09 $61.20 $61.20 $56.99 $57.54 $57.54 856,950
2023-02-08 $60.99 $61.89 $60.80 $61.54 $61.54 580,025
2023-02-07 $61.07 $61.98 $60.48 $61.67 $61.67 644,339
2023-02-06 $62.18 $62.57 $61.14 $61.57 $61.57 445,351
2023-02-03 $63.16 $63.49 $62.55 $62.84 $62.84 605,194
2023-02-02 $63.31 $64.66 $63.25 $63.77 $63.77 637,771
2023-02-01 $61.41 $63.09 $60.92 $62.88 $62.88 659,322
2023-01-31 $60.37 $62.01 $60.33 $61.87 $61.87 926,226
2023-01-30 $60.94 $61.30 $60.35 $60.37 $60.37 1,113,497
2023-01-27 $61.50 $61.86 $60.99 $61.34 $61.34 414,129
2023-01-26 $61.09 $62.00 $61.05 $61.55 $61.55 1,076,804
2023-01-25 $60.88 $61.14 $60.29 $60.81 $60.81 662,764
2023-01-24 $60.88 $61.83 $60.65 $61.27 $61.27 366,171
2023-01-23 $60.64 $61.22 $60.19 $61.02 $61.02 541,283
2023-01-20 $59.40 $60.63 $58.88 $60.63 $60.63 557,035
2023-01-19 $58.68 $59.77 $58.24 $59.52 $59.52 488,256
2023-01-18 $58.47 $60.24 $58.28 $59.51 $59.51 730,742
2023-01-17 $59.00 $59.21 $58.00 $58.50 $58.50 435,476
2023-01-13 $58.14 $59.10 $58.05 $58.96 $58.96 321,904
2023-01-12 $59.10 $59.10 $57.75 $58.68 $58.68 563,575
2023-01-11 $57.42 $58.73 $57.42 $58.59 $58.59 494,261
2023-01-10 $56.73 $57.68 $56.72 $57.29 $57.29 770,687
2023-01-09 $57.53 $57.63 $56.57 $56.74 $56.74 508,301
2023-01-06 $56.04 $57.59 $55.70 $57.51 $57.51 566,812
2023-01-05 $55.14 $55.59 $54.36 $55.19 $55.19 753,485
2023-01-04 $54.26 $56.30 $53.76 $55.54 $55.54 999,524
2023-01-03 $52.69 $53.93 $52.42 $53.46 $53.46 925,106
2022-12-30 $52.39 $52.69 $51.84 $52.34 $52.34 392,997
2022-12-29 $51.53 $52.99 $51.53 $52.84 $52.84 336,176
2022-12-28 $52.70 $52.82 $51.10 $51.13 $51.13 367,335
2022-12-27 $52.23 $52.76 $51.85 $52.58 $52.58 273,746
2022-12-23 $52.01 $52.51 $51.61 $52.39 $52.39 314,726
2022-12-22 $51.89 $52.05 $50.96 $52.01 $52.01 376,401
2022-12-21 $51.50 $52.50 $51.30 $52.38 $52.38 450,684
2022-12-20 $51.00 $51.55 $50.70 $50.90 $50.90 827,266
2022-12-19 $51.52 $51.89 $50.76 $51.06 $51.06 491,939
2022-12-16 $51.04 $51.70 $50.50 $51.51 $51.51 2,119,105
2022-12-15 $52.57 $53.19 $51.04 $51.86 $51.86 1,100,442
2022-12-14 $54.10 $55.13 $53.74 $53.98 $53.98 796,323
2022-12-13 $54.72 $55.58 $53.52 $54.15 $54.15 1,088,270
2022-12-12 $52.03 $53.26 $51.52 $53.19 $53.19 507,210
2022-12-09 $52.15 $52.69 $52.06 $52.12 $52.12 222,162
2022-12-08 $51.99 $53.06 $51.80 $52.52 $52.52 373,541
2022-12-07 $50.98 $52.49 $50.98 $51.79 $51.79 704,569
2022-12-06 $52.19 $52.23 $51.04 $51.57 $51.06 778,248
2022-12-05 $52.67 $52.69 $51.63 $52.15 $51.63 591,162
2022-12-02 $53.31 $53.99 $52.87 $53.18 $52.65 427,648
2022-12-01 $55.10 $55.43 $53.66 $54.08 $53.54 511,015
2022-11-30 $53.17 $54.65 $52.09 $54.65 $54.11 598,145
2022-11-29 $52.62 $53.65 $52.38 $53.65 $53.12 326,219
2022-11-28 $54.44 $54.63 $52.81 $52.81 $52.29 593,483
2022-11-25 $54.00 $54.74 $54.00 $54.58 $54.04 165,125
2022-11-23 $53.97 $54.32 $53.49 $53.96 $53.42 396,144
2022-11-22 $53.00 $53.88 $52.78 $53.84 $53.30 299,976
2022-11-21 $52.84 $53.28 $52.44 $52.71 $52.19 277,206
2022-11-18 $53.36 $53.46 $52.28 $53.05 $52.52 568,570
2022-11-17 $52.54 $52.88 $52.00 $52.58 $52.06 439,387
2022-11-16 $53.80 $53.87 $52.98 $53.40 $52.87 343,950
2022-11-15 $54.05 $54.90 $53.50 $54.04 $53.50 476,145
2022-11-14 $54.83 $55.34 $53.25 $53.35 $52.82 800,847
2022-11-11 $53.84 $55.39 $53.30 $55.20 $54.65 873,983
2022-11-10 $50.66 $53.56 $50.51 $53.51 $52.98 722,674
2022-11-09 $49.84 $50.72 $48.98 $49.03 $48.54 511,402
2022-11-08 $50.31 $50.77 $49.38 $50.21 $49.71 473,781
2022-11-07 $51.50 $51.70 $49.42 $50.42 $49.92 790,594
2022-11-04 $49.60 $51.32 $49.40 $51.31 $50.80 738,299
2022-11-03 $48.93 $49.30 $48.01 $49.05 $48.56 493,831
2022-11-02 $50.22 $50.23 $49.15 $49.55 $49.06 562,249
2022-11-01 $50.66 $50.79 $49.93 $50.44 $49.94 796,928
2022-10-31 $50.06 $50.92 $50.05 $50.40 $49.90 847,095
2022-10-28 $49.58 $50.67 $48.65 $50.50 $50.50 803,362
2022-10-27 $46.88 $50.20 $46.17 $49.45 $49.45 1,538,352
2022-10-26 $46.94 $47.29 $46.44 $46.54 $46.54 559,312
2022-10-25 $44.80 $46.94 $44.80 $46.64 $46.64 641,210
2022-10-24 $44.86 $45.44 $44.52 $44.92 $44.92 786,014
2022-10-21 $44.38 $44.94 $43.54 $44.45 $44.45 461,411
2022-10-20 $44.93 $45.96 $44.02 $44.26 $44.26 426,158
2022-10-19 $46.35 $46.53 $44.44 $45.11 $45.11 437,198
2022-10-18 $47.52 $48.00 $46.12 $46.69 $46.69 593,407
2022-10-17 $46.22 $47.06 $46.05 $46.46 $46.46 747,767
2022-10-14 $47.10 $47.15 $45.48 $45.50 $45.50 554,287
2022-10-13 $45.07 $47.55 $44.71 $47.00 $47.00 686,579
2022-10-12 $46.81 $46.81 $45.52 $45.78 $45.78 956,521
2022-10-11 $47.44 $48.19 $46.69 $46.87 $46.87 725,076
2022-10-10 $48.00 $48.25 $47.29 $47.32 $47.32 390,713
2022-10-07 $48.52 $48.61 $47.63 $47.72 $47.72 435,905
2022-10-06 $48.74 $49.12 $48.35 $49.00 $49.00 388,763
2022-10-05 $48.76 $49.50 $48.36 $49.19 $49.19 457,896
2022-10-04 $47.97 $49.57 $47.97 $49.45 $49.45 731,456
2022-10-03 $46.69 $47.94 $45.95 $47.58 $47.58 597,142
2022-09-30 $46.27 $46.92 $46.05 $46.10 $46.10 756,374
2022-09-29 $45.88 $46.08 $44.93 $45.98 $45.98 637,346
2022-09-28 $45.09 $46.76 $45.09 $46.42 $46.42 488,400
2022-09-27 $45.46 $46.00 $44.55 $44.97 $44.97 522,622
2022-09-26 $46.54 $46.78 $44.34 $45.10 $45.10 757,623
2022-09-23 $47.25 $47.45 $46.20 $46.90 $46.90 503,688
2022-09-22 $49.27 $49.32 $47.20 $47.74 $47.74 763,749
2022-09-21 $49.77 $50.76 $49.36 $49.37 $49.37 561,732
2022-09-20 $50.48 $50.48 $49.04 $49.49 $49.49 1,323,031
2022-09-19 $50.41 $51.75 $50.36 $51.10 $51.10 620,366
2022-09-16 $50.44 $51.19 $49.93 $50.56 $50.56 2,253,228
2022-09-15 $50.04 $51.48 $49.76 $50.77 $50.77 874,278
2022-09-14 $51.47 $51.47 $49.54 $49.99 $49.99 1,020,279
2022-09-13 $53.46 $53.51 $51.38 $51.42 $51.42 753,166
2022-09-12 $54.28 $54.96 $54.10 $54.35 $54.35 940,672
2022-09-09 $53.65 $54.36 $53.40 $53.87 $53.87 514,383
2022-09-08 $51.94 $53.55 $51.53 $53.54 $53.54 538,862
2022-09-07 $51.35 $52.46 $50.85 $52.38 $52.38 572,873
2022-09-06 $53.25 $53.41 $51.42 $51.82 $51.82 838,036
2022-09-02 $53.80 $54.82 $53.00 $53.19 $53.19 433,280
2022-09-01 $53.40 $53.40 $52.30 $53.26 $53.26 782,870
2022-08-31 $54.72 $54.86 $53.44 $53.50 $53.50 368,481
2022-08-30 $55.41 $55.81 $54.52 $54.61 $54.61 377,064
2022-08-29 $56.28 $56.46 $55.39 $55.48 $55.48 522,906
2022-08-26 $58.11 $58.11 $56.62 $56.78 $56.78 407,594
2022-08-25 $56.50 $57.91 $56.14 $57.89 $57.89 232,971
2022-08-24 $56.93 $56.93 $56.03 $56.38 $56.38 258,717
2022-08-23 $56.80 $57.04 $56.57 $56.72 $56.72 262,180
2022-08-22 $57.82 $57.94 $56.46 $56.61 $56.61 352,551
2022-08-19 $58.88 $59.00 $58.26 $58.41 $58.41 287,063
2022-08-18 $58.66 $59.19 $58.50 $59.12 $59.12 242,652
2022-08-17 $58.74 $59.23 $58.18 $58.67 $58.67 360,516
2022-08-16 $58.86 $59.60 $58.44 $59.24 $59.24 358,728
2022-08-15 $58.79 $59.19 $58.55 $58.96 $58.96 331,532
2022-08-12 $58.86 $59.32 $58.59 $59.27 $59.27 297,553
2022-08-11 $57.93 $58.63 $57.91 $58.41 $58.41 350,336
2022-08-10 $57.44 $58.43 $57.27 $57.75 $57.75 559,516
2022-08-09 $55.74 $56.54 $55.31 $56.52 $56.52 557,659
2022-08-08 $55.63 $56.68 $55.63 $55.86 $55.86 406,603
2022-08-05 $55.00 $55.72 $55.00 $55.41 $55.41 352,462
2022-08-04 $55.44 $55.81 $55.03 $55.22 $55.22 557,039
2022-08-03 $56.07 $56.07 $55.05 $55.61 $55.61 593,356
2022-08-02 $57.80 $57.80 $55.95 $55.97 $55.97 505,190
2022-08-01 $57.47 $58.69 $57.14 $58.32 $58.32 523,819
2022-07-29 $58.09 $58.87 $57.70 $58.00 $58.00 993,839
2022-07-28 $57.47 $59.00 $57.42 $58.17 $58.17 772,100
2022-07-27 $55.67 $57.06 $55.67 $56.85 $56.85 614,724
2022-07-26 $55.95 $56.14 $55.12 $55.45 $55.45 957,927
2022-07-25 $55.96 $56.59 $55.53 $56.10 $56.10 728,027
2022-07-22 $55.94 $56.34 $55.22 $55.70 $55.70 440,730
2022-07-21 $55.27 $55.88 $54.79 $55.86 $55.86 391,965
2022-07-20 $54.95 $55.79 $54.54 $55.58 $55.58 444,871
2022-07-19 $53.67 $55.16 $53.50 $54.93 $54.93 679,649
2022-07-18 $53.77 $54.45 $53.00 $53.13 $53.13 631,849
2022-07-15 $54.25 $54.61 $53.60 $53.92 $53.92 472,735
2022-07-14 $53.56 $53.66 $52.78 $53.50 $53.50 505,941
2022-07-13 $54.19 $54.66 $53.47 $54.38 $54.38 557,238
2022-07-12 $54.67 $56.13 $54.34 $54.70 $54.70 772,692
2022-07-11 $54.07 $54.93 $53.81 $54.66 $54.66 462,670
2022-07-08 $54.58 $54.63 $53.86 $54.13 $54.13 493,437
2022-07-07 $54.15 $54.87 $54.15 $54.36 $54.36 648,745
2022-07-06 $54.63 $55.00 $53.37 $53.84 $53.84 687,855
2022-07-05 $53.54 $54.93 $52.96 $54.92 $54.92 595,340
2022-07-01 $53.05 $54.07 $52.74 $54.07 $54.07 1,262,781
2022-06-30 $51.80 $53.37 $51.52 $52.92 $52.92 609,658
2022-06-29 $52.31 $52.51 $51.64 $52.26 $52.26 1,057,553
2022-06-28 $53.76 $54.19 $52.10 $52.14 $52.14 757,109
2022-06-27 $53.61 $54.55 $53.04 $53.38 $53.38 1,487,646
2022-06-24 $51.53 $53.71 $51.22 $53.51 $53.51 1,395,326
2022-06-23 $49.83 $51.00 $49.15 $50.93 $50.93 1,778,681
2022-06-22 $49.43 $50.37 $49.43 $49.98 $49.98 662,610
2022-06-21 $50.26 $50.84 $49.89 $49.96 $49.96 1,223,763
2022-06-17 $49.48 $50.67 $49.09 $50.05 $50.05 1,516,435
2022-06-16 $51.45 $51.68 $48.81 $49.22 $49.22 1,181,249
2022-06-15 $53.74 $53.87 $51.81 $52.60 $52.60 754,986
2022-06-14 $52.92 $53.86 $52.68 $53.35 $53.35 620,900
2022-06-13 $54.58 $54.73 $52.65 $52.92 $52.92 709,657
2022-06-10 $57.27 $57.39 $55.52 $55.56 $55.56 442,541
2022-06-09 $59.01 $59.32 $58.16 $58.19 $58.19 478,247
2022-06-08 $59.80 $59.94 $59.05 $59.17 $59.17 418,594
2022-06-07 $60.31 $60.74 $59.88 $60.20 $60.20 712,626
2022-06-06 $60.41 $61.33 $59.94 $61.06 $60.55 581,846
2022-06-03 $59.66 $60.06 $59.11 $59.96 $59.46 336,640
2022-06-02 $59.78 $60.06 $59.10 $60.05 $59.55 427,538
2022-06-01 $60.99 $60.99 $58.85 $59.61 $59.11 483,141
2022-05-31 $60.22 $60.91 $59.59 $60.59 $60.08 761,551
2022-05-27 $60.49 $60.83 $59.83 $60.64 $60.13 508,813
2022-05-26 $59.45 $60.61 $59.45 $60.50 $59.99 433,981
2022-05-25 $58.72 $59.75 $58.72 $59.43 $58.93 476,345
2022-05-24 $59.60 $59.60 $58.01 $59.06 $58.56 574,194
2022-05-23 $59.83 $60.03 $58.64 $59.76 $59.26 601,152
2022-05-20 $59.97 $60.15 $57.30 $59.05 $58.55 681,560
2022-05-19 $58.78 $60.06 $58.77 $59.42 $58.92 672,169
2022-05-18 $61.12 $61.36 $59.31 $59.38 $58.88 578,707
2022-05-17 $60.78 $61.45 $60.66 $61.43 $60.91 519,464
2022-05-16 $59.82 $60.35 $59.00 $59.87 $59.37 439,205
2022-05-13 $59.37 $60.72 $59.28 $59.80 $59.30 659,607
2022-05-12 $58.74 $59.13 $58.06 $58.85 $58.36 750,069
2022-05-11 $58.82 $59.84 $58.34 $58.67 $58.18 848,877
2022-05-10 $61.01 $61.15 $57.98 $58.89 $58.40 1,081,259
2022-05-09 $60.49 $61.42 $60.26 $60.62 $60.11 685,149
2022-05-06 $60.73 $61.57 $59.17 $61.22 $60.71 764,907
2022-05-05 $62.37 $62.62 $60.36 $61.04 $60.53 724,982
2022-05-04 $60.17 $63.23 $60.07 $63.16 $62.63 951,498
2022-05-03 $59.11 $60.82 $58.49 $60.33 $59.82 962,846
2022-05-02 $58.48 $59.08 $57.69 $58.84 $58.35 1,322,778
2022-04-29 $59.46 $60.81 $58.24 $58.31 $57.82 1,245,159
2022-04-28 $60.28 $61.00 $57.48 $60.02 $59.52 1,378,452
2022-04-27 $60.29 $61.02 $59.92 $60.14 $59.63 1,149,237
2022-04-26 $60.87 $61.73 $60.08 $60.10 $59.60 1,054,736
2022-04-25 $59.67 $61.60 $58.59 $61.42 $60.90 1,331,548
2022-04-22 $60.64 $60.88 $60.00 $60.04 $59.54 745,835
2022-04-21 $62.42 $62.55 $60.82 $60.88 $60.37 666,597
2022-04-20 $60.76 $61.96 $60.56 $61.84 $61.32 1,048,352
2022-04-19 $58.95 $60.74 $58.80 $60.40 $59.89 736,037
2022-04-18 $57.93 $58.96 $57.88 $58.73 $58.24 672,148
2022-04-14 $58.44 $59.82 $58.12 $58.20 $57.71 884,756
2022-04-13 $57.85 $58.46 $57.36 $58.29 $57.80 702,524
2022-04-12 $59.46 $59.59 $57.77 $58.14 $57.65 874,586
2022-04-11 $59.19 $60.75 $58.92 $59.04 $58.54 789,253
2022-04-08 $59.29 $59.84 $57.58 $59.15 $58.65 1,364,282
2022-04-07 $60.29 $60.59 $58.24 $59.49 $58.99 1,268,885
2022-04-06 $61.73 $62.00 $60.26 $60.33 $59.82 1,115,974
2022-04-05 $62.83 $63.27 $61.71 $61.86 $61.34 885,616
2022-04-04 $62.64 $63.46 $61.72 $62.97 $62.44 1,192,744
2022-04-01 $64.33 $64.33 $61.93 $62.82 $62.29 1,614,982
2022-03-31 $67.03 $67.33 $64.81 $64.82 $64.28 700,283
2022-03-30 $67.85 $68.00 $66.55 $67.00 $66.44 598,884
2022-03-29 $67.70 $68.13 $67.15 $67.85 $67.28 662,056
2022-03-28 $67.46 $67.50 $66.46 $67.12 $66.56 491,276
2022-03-25 $66.92 $67.63 $66.69 $67.63 $67.06 478,326
2022-03-24 $66.73 $67.37 $66.60 $66.99 $66.43 441,435
2022-03-23 $68.04 $68.25 $66.48 $66.60 $66.04 662,770
2022-03-22 $68.63 $69.06 $68.10 $68.50 $67.92 525,718
2022-03-21 $68.66 $69.75 $68.20 $68.40 $67.83 559,708
2022-03-18 $68.30 $69.10 $67.20 $68.55 $67.97 4,668,171
2022-03-17 $67.49 $68.37 $67.31 $68.32 $67.75 778,753
2022-03-16 $67.91 $68.79 $66.73 $67.97 $67.40 744,625
2022-03-15 $66.84 $68.14 $66.74 $67.59 $67.02 651,787
2022-03-14 $67.18 $68.17 $66.25 $66.51 $65.95 878,014
2022-03-11 $66.95 $67.55 $66.54 $66.64 $66.08 599,673
2022-03-10 $65.24 $66.69 $65.16 $66.52 $65.96 471,571
2022-03-09 $66.06 $67.28 $65.70 $65.85 $65.30 770,516
2022-03-08 $64.33 $66.24 $63.98 $64.83 $64.29 797,100
2022-03-07 $64.93 $65.16 $63.83 $64.02 $63.48 858,159
2022-03-04 $64.94 $65.91 $64.76 $65.79 $64.72 715,672
2022-03-03 $66.35 $66.47 $65.66 $65.76 $64.69 667,074
2022-03-02 $65.77 $66.67 $65.70 $66.22 $65.14 725,428
2022-03-01 $66.42 $66.68 $64.52 $65.38 $64.32 807,913
2022-02-28 $65.78 $67.17 $65.71 $67.04 $65.95 838,711
2022-02-25 $65.57 $67.32 $65.45 $67.29 $66.20 655,313
2022-02-24 $63.82 $65.40 $62.81 $65.23 $64.17 1,266,450
2022-02-23 $66.78 $67.49 $65.27 $65.28 $64.22 536,300
2022-02-22 $67.74 $68.46 $66.13 $66.43 $65.35 629,101
2022-02-18 $68.00 $69.05 $67.60 $68.09 $66.98 862,073
2022-02-17 $69.31 $69.47 $67.82 $67.83 $66.73 717,888
2022-02-16 $70.00 $70.86 $69.40 $69.91 $68.77 698,189
2022-02-15 $70.02 $71.06 $69.91 $70.32 $69.18 957,609
2022-02-14 $70.52 $70.68 $68.64 $69.17 $68.05 876,350
2022-02-11 $71.03 $71.96 $70.27 $70.37 $69.23 1,153,957
2022-02-10 $76.00 $76.37 $70.15 $70.79 $69.64 1,426,811
2022-02-09 $75.39 $76.63 $75.39 $75.93 $74.70 809,355
2022-02-08 $74.00 $75.05 $73.50 $74.97 $73.75 609,403
2022-02-07 $74.64 $75.05 $73.56 $73.75 $72.55 442,413
2022-02-04 $75.05 $75.58 $74.00 $74.76 $73.55 621,257
2022-02-03 $76.44 $77.00 $75.31 $75.44 $74.22 510,027
2022-02-02 $76.08 $76.79 $75.47 $76.63 $75.39 686,646
2022-02-01 $74.45 $74.88 $73.44 $74.50 $73.29 747,742
2022-01-31 $72.96 $74.52 $72.43 $74.51 $73.30 820,345
2022-01-28 $72.46 $73.29 $71.81 $73.19 $72.00 1,339,167
2022-01-27 $73.25 $74.22 $72.09 $72.13 $70.96 736,241
2022-01-26 $74.36 $74.95 $71.74 $72.71 $71.53 724,367
2022-01-25 $73.95 $74.43 $72.08 $73.56 $72.37 694,751
2022-01-24 $73.48 $74.89 $71.53 $74.64 $73.43 1,171,825
2022-01-21 $74.30 $75.41 $73.47 $73.64 $72.44 958,791
2022-01-20 $77.43 $78.20 $74.54 $74.59 $73.38 843,296
2022-01-19 $78.38 $78.49 $77.11 $77.27 $76.02 1,188,556
2022-01-18 $79.31 $79.61 $77.77 $78.02 $76.75 628,325
2022-01-14 $80.27 $81.32 $78.95 $79.54 $78.25 730,151
2022-01-13 $80.72 $81.54 $80.29 $80.64 $79.33 732,616
2022-01-12 $79.84 $81.49 $79.40 $80.19 $78.89 951,535
2022-01-11 $78.92 $79.43 $78.00 $79.40 $78.11 870,390
2022-01-10 $77.73 $78.31 $76.54 $77.64 $76.38 671,588
2022-01-07 $78.44 $78.80 $77.35 $77.49 $76.23 849,181
2022-01-06 $77.51 $78.58 $77.41 $78.53 $77.25 482,123
2022-01-05 $78.60 $78.88 $77.06 $77.22 $75.97 482,216
2022-01-04 $78.20 $79.18 $78.07 $78.31 $77.04 475,463
2022-01-03 $78.44 $78.80 $76.31 $77.82 $76.56 595,410
2021-12-31 $77.90 $78.75 $77.90 $78.23 $76.96 153,223
2021-12-30 $79.15 $79.75 $78.08 $78.11 $76.84 237,189
2021-12-29 $78.01 $78.95 $77.96 $78.66 $77.38 293,280
2021-12-28 $77.79 $78.57 $77.66 $77.72 $76.46 393,942
2021-12-27 $76.40 $77.93 $76.06 $77.91 $76.64 309,406
2021-12-23 $76.46 $76.84 $76.17 $76.38 $75.14 380,133
2021-12-22 $75.00 $76.10 $74.54 $76.08 $74.84 462,479
2021-12-21 $74.05 $75.63 $74.02 $75.12 $73.90 412,586
2021-12-20 $74.22 $74.54 $72.67 $73.75 $72.55 898,714
2021-12-17 $76.00 $76.25 $74.88 $74.99 $73.77 1,563,351
2021-12-16 $77.30 $77.84 $75.80 $76.18 $74.94 528,850
2021-12-15 $76.73 $77.07 $76.01 $76.96 $75.71 577,909
2021-12-14 $75.84 $77.34 $75.84 $76.39 $75.15 546,780
2021-12-13 $76.29 $76.88 $75.93 $76.19 $74.95 367,422
2021-12-10 $76.22 $76.47 $75.47 $76.03 $74.80 271,257
2021-12-09 $76.38 $76.77 $75.72 $75.76 $74.53 206,257
2021-12-08 $77.50 $77.69 $76.52 $76.76 $75.51 337,899
2021-12-07 $76.81 $77.84 $76.48 $77.49 $76.23 379,388
2021-12-06 $75.80 $77.10 $75.53 $76.34 $74.61 558,665
2021-12-03 $76.56 $76.78 $74.50 $74.98 $73.28 605,446
2021-12-02 $74.44 $76.83 $74.44 $76.47 $74.74 572,740
2021-12-01 $75.49 $76.85 $74.14 $74.16 $72.48 598,117
2021-11-30 $74.41 $74.97 $73.85 $74.18 $72.50 741,074
2021-11-29 $76.80 $76.80 $74.65 $75.05 $73.35 774,447
2021-11-26 $75.62 $76.50 $74.85 $75.88 $74.16 306,907
2021-11-24 $76.81 $77.40 $76.45 $76.85 $75.11 390,676
2021-11-23 $77.15 $77.74 $76.98 $77.20 $75.45 368,499
2021-11-22 $77.96 $78.46 $77.18 $77.27 $75.52 453,618
2021-11-19 $76.69 $78.23 $76.49 $77.60 $75.84 992,064
2021-11-18 $76.41 $77.40 $76.28 $76.67 $74.93 595,977
2021-11-17 $75.74 $76.12 $74.50 $76.12 $74.39 493,323
2021-11-16 $75.47 $76.46 $75.35 $75.88 $74.16 390,669
2021-11-15 $76.14 $76.84 $75.25 $75.32 $73.61 386,665
2021-11-12 $75.21 $76.03 $74.89 $75.87 $74.15 304,812
2021-11-11 $75.34 $75.35 $74.60 $75.01 $73.31 280,169
2021-11-10 $75.30 $76.10 $75.08 $75.20 $73.50 473,258
2021-11-09 $74.56 $75.27 $73.78 $75.26 $73.55 423,814
2021-11-08 $75.54 $75.76 $74.23 $74.53 $72.84 598,644
2021-11-05 $73.96 $75.43 $73.96 $75.41 $73.70 426,177
2021-11-04 $73.45 $74.58 $72.55 $73.54 $71.87 554,699
2021-11-03 $72.92 $75.20 $72.89 $73.41 $71.75 1,007,602
2021-11-02 $73.09 $73.23 $72.51 $72.92 $71.27 373,130
2021-11-01 $73.53 $74.20 $72.67 $72.91 $71.26 631,755
2021-10-29 $73.39 $73.79 $72.86 $73.14 $71.48 648,588
2021-10-28 $72.64 $73.64 $72.57 $73.49 $71.82 364,170
2021-10-27 $74.39 $74.47 $71.51 $72.29 $70.65 549,151
2021-10-26 $74.72 $74.84 $73.85 $74.30 $72.62 434,009
2021-10-25 $73.92 $74.82 $73.57 $74.72 $73.03 414,113
2021-10-22 $75.35 $75.56 $73.58 $73.80 $72.13 446,833
2021-10-21 $76.00 $76.00 $74.10 $75.00 $73.30 508,625
2021-10-20 $72.90 $74.30 $72.90 $74.14 $72.46 657,064
2021-10-19 $73.17 $73.40 $72.57 $73.07 $71.41 378,204
2021-10-18 $72.93 $73.35 $72.59 $72.88 $71.23 415,648
2021-10-15 $74.83 $74.83 $73.14 $73.16 $71.50 546,749
2021-10-14 $73.74 $75.12 $73.71 $74.33 $72.64 636,819
2021-10-13 $71.96 $73.23 $71.28 $73.08 $71.42 675,550
2021-10-12 $70.82 $72.46 $70.82 $71.94 $70.31 542,791
2021-10-11 $71.36 $71.93 $70.36 $70.46 $68.86 614,228
2021-10-08 $71.10 $71.44 $70.05 $70.68 $69.08 427,059
2021-10-07 $68.51 $71.02 $68.51 $70.87 $69.26 635,557
2021-10-06 $68.04 $68.57 $67.55 $68.43 $66.88 624,449
2021-10-05 $68.49 $68.88 $67.98 $68.40 $66.85 595,748
2021-10-04 $67.36 $68.68 $67.23 $68.28 $66.73 544,364
2021-10-01 $67.38 $67.88 $66.16 $67.31 $65.78 454,130
2021-09-30 $68.01 $68.14 $66.68 $67.05 $65.53 752,343
2021-09-29 $67.84 $68.26 $67.28 $67.64 $66.11 715,049
2021-09-28 $68.50 $68.84 $67.60 $67.72 $66.18 703,705
2021-09-27 $67.78 $68.71 $67.61 $68.50 $66.95 635,126
2021-09-24 $66.65 $67.72 $66.65 $67.55 $66.02 537,893
2021-09-23 $67.26 $67.82 $66.76 $66.85 $65.33 440,483
2021-09-22 $66.90 $67.61 $66.76 $67.08 $65.56 359,117
2021-09-21 $66.95 $67.43 $66.22 $66.49 $64.98 354,497
2021-09-20 $66.27 $67.06 $65.61 $66.61 $65.10 492,304
2021-09-17 $68.25 $68.40 $67.06 $67.25 $65.73 1,346,634
2021-09-16 $68.25 $68.75 $67.82 $68.25 $66.70 579,496
2021-09-15 $67.89 $68.20 $67.00 $68.17 $66.62 368,219
2021-09-14 $68.58 $68.75 $67.57 $67.82 $66.28 555,321
2021-09-13 $67.96 $68.53 $67.67 $68.49 $66.94 464,121
2021-09-10 $67.60 $67.96 $67.37 $67.45 $65.92 472,758
2021-09-09 $67.96 $68.21 $67.35 $67.37 $65.84 369,657
2021-09-08 $67.48 $68.34 $67.46 $68.14 $66.60 366,312
2021-09-07 $68.42 $68.54 $67.20 $67.61 $66.08 846,558
2021-09-03 $69.65 $69.75 $68.78 $69.05 $66.98 388,053
2021-09-02 $70.27 $70.39 $69.78 $69.87 $67.77 244,897
2021-09-01 $70.82 $70.82 $69.94 $70.26 $68.15 318,923
2021-08-31 $71.44 $71.66 $70.43 $70.53 $68.42 395,555
2021-08-30 $70.96 $71.88 $70.87 $71.29 $69.15 359,972
2021-08-27 $70.29 $71.05 $70.18 $70.95 $68.82 475,467
2021-08-26 $69.66 $70.08 $69.42 $69.96 $67.86 556,254
2021-08-25 $69.98 $70.53 $69.55 $69.70 $67.61 493,954
2021-08-24 $69.60 $69.73 $69.04 $69.30 $67.22 201,702
2021-08-23 $68.74 $69.55 $68.72 $69.33 $67.25 438,573
2021-08-20 $67.95 $69.24 $67.74 $68.56 $66.50 484,849
2021-08-19 $67.89 $68.92 $67.60 $67.91 $65.87 412,022
2021-08-18 $68.66 $69.17 $68.33 $68.36 $66.31 370,598
2021-08-17 $68.06 $68.73 $67.81 $68.68 $66.62 363,622
2021-08-16 $68.10 $68.85 $67.69 $68.41 $66.36 292,822
2021-08-13 $68.39 $68.59 $68.13 $68.51 $66.46 220,473
2021-08-12 $68.72 $68.80 $68.15 $68.39 $66.34 257,548
2021-08-11 $68.16 $68.77 $67.62 $68.75 $66.69 423,369
2021-08-10 $68.01 $68.28 $67.77 $67.85 $65.82 433,868
2021-08-09 $68.40 $68.40 $67.90 $68.08 $66.04 474,737
2021-08-06 $68.25 $68.71 $68.00 $68.23 $66.18 435,008
2021-08-05 $66.80 $67.92 $66.71 $67.89 $65.85 353,783
2021-08-04 $66.27 $67.19 $66.06 $66.61 $64.61 805,975
2021-08-03 $67.55 $67.66 $66.37 $66.70 $64.70 581,726
2021-08-02 $67.51 $68.69 $67.20 $67.34 $65.32 749,863
2021-07-30 $66.82 $67.33 $66.53 $67.31 $65.29 680,876
2021-07-29 $66.54 $67.17 $66.50 $66.85 $64.85 626,451
2021-07-28 $65.49 $66.38 $64.97 $66.10 $64.12 666,157
2021-07-27 $64.63 $65.45 $64.03 $65.31 $63.35 459,911
2021-07-26 $65.61 $66.47 $65.13 $65.14 $63.19 681,951
2021-07-23 $65.99 $66.17 $64.90 $65.50 $63.54 600,696
2021-07-22 $65.00 $65.68 $63.69 $65.25 $63.29 1,256,215
2021-07-21 $63.20 $64.63 $63.20 $63.51 $61.61 674,786
2021-07-20 $61.70 $63.52 $61.70 $63.04 $61.15 877,612
2021-07-19 $62.70 $62.70 $60.89 $61.58 $59.73 972,775
2021-07-16 $62.94 $63.44 $62.50 $62.98 $61.09 452,484
2021-07-15 $61.74 $62.78 $61.60 $62.66 $60.78 406,213
2021-07-14 $62.48 $62.75 $61.66 $62.11 $60.25 392,249
2021-07-13 $64.08 $64.26 $62.20 $62.30 $60.43 566,105
2021-07-12 $64.14 $64.43 $63.62 $64.14 $62.22 491,431
2021-07-09 $63.03 $64.25 $62.74 $64.09 $62.17 854,700
2021-07-08 $62.05 $62.96 $61.47 $61.85 $60.00 780,965
2021-07-07 $61.76 $63.00 $61.66 $62.86 $60.98 525,537
2021-07-06 $62.15 $62.25 $61.28 $61.97 $60.11 510,613
2021-07-02 $63.07 $63.09 $62.02 $62.24 $60.37 369,744
2021-07-01 $62.70 $63.27 $62.33 $63.08 $61.19 537,712
2021-06-30 $62.84 $63.02 $61.80 $62.35 $60.48 426,444
2021-06-29 $62.45 $63.46 $62.45 $62.97 $61.08 900,147
2021-06-28 $62.97 $62.97 $61.74 $62.29 $60.42 1,420,867
2021-06-25 $62.08 $62.97 $62.06 $62.92 $61.03 883,649
2021-06-24 $62.09 $62.19 $61.39 $62.08 $60.22 337,626
2021-06-23 $62.08 $62.33 $61.42 $61.57 $59.72 689,615
2021-06-22 $62.84 $62.92 $62.07 $62.08 $60.22 870,674
2021-06-21 $62.01 $63.12 $62.01 $62.98 $61.09 664,038
2021-06-18 $62.57 $62.84 $61.55 $61.64 $59.79 1,443,082
2021-06-17 $64.68 $64.86 $63.23 $63.30 $61.40 1,031,238
2021-06-16 $66.11 $66.13 $64.70 $64.82 $62.88 879,463
2021-06-15 $65.56 $66.61 $64.82 $66.15 $64.17 795,098
2021-06-14 $65.94 $66.12 $65.21 $65.59 $63.62 812,181
2021-06-11 $65.53 $66.03 $65.31 $66.01 $64.03 569,798
2021-06-10 $65.33 $65.74 $65.21 $65.27 $63.31 685,706
2021-06-09 $65.14 $65.53 $64.85 $65.16 $63.21 910,744
2021-06-08 $64.19 $65.06 $63.91 $64.97 $63.02 437,969
2021-06-07 $64.09 $64.20 $63.63 $64.04 $62.12 552,012
2021-06-04 $64.33 $64.74 $63.76 $64.62 $62.24 453,074
2021-06-03 $63.94 $64.45 $63.74 $64.07 $61.71 323,249
2021-06-02 $65.17 $65.20 $64.07 $64.25 $61.88 388,199
2021-06-01 $64.68 $65.00 $64.22 $64.88 $62.49 362,174
2021-05-28 $64.14 $64.33 $63.00 $64.31 $61.94 726,853
2021-05-27 $64.37 $64.49 $63.54 $63.73 $61.38 913,572
2021-05-26 $63.97 $64.43 $63.76 $64.03 $61.67 562,171
2021-05-25 $65.72 $65.86 $63.80 $63.89 $61.53 896,964
2021-05-24 $65.73 $65.90 $65.31 $65.62 $63.20 499,692
2021-05-21 $65.99 $66.32 $65.36 $65.68 $63.26 507,106
2021-05-20 $65.55 $65.79 $65.00 $65.55 $63.13 682,942
2021-05-19 $65.45 $65.47 $64.37 $65.42 $63.01 560,443
2021-05-18 $65.97 $66.41 $65.63 $65.70 $63.28 604,598
2021-05-17 $66.38 $66.92 $65.72 $66.66 $64.20 351,184
2021-05-14 $66.30 $66.71 $65.56 $66.58 $64.12 418,275
2021-05-13 $64.34 $65.92 $64.19 $65.68 $63.26 744,423
2021-05-12 $65.56 $65.87 $63.96 $64.31 $61.94 898,420
2021-05-11 $65.60 $66.16 $64.98 $65.77 $63.34 860,821
2021-05-10 $66.68 $66.87 $66.16 $66.21 $63.77 571,960
2021-05-07 $65.73 $66.72 $65.13 $66.51 $64.06 512,325
2021-05-06 $65.51 $66.00 $65.05 $66.00 $63.56 537,327
2021-05-05 $65.32 $65.37 $64.73 $65.22 $62.81 408,481
2021-05-04 $65.81 $65.95 $64.95 $65.44 $63.02 323,392
2021-05-03 $65.50 $66.20 $65.32 $65.81 $63.38 545,518
2021-04-30 $65.14 $65.33 $64.21 $64.50 $62.12 707,269
2021-04-29 $66.20 $66.83 $64.89 $65.39 $62.98 896,692
2021-04-28 $65.82 $66.06 $65.23 $65.80 $63.37 870,955
2021-04-27 $65.11 $65.86 $64.94 $65.82 $63.39 671,835
2021-04-26 $64.69 $65.87 $64.69 $64.88 $62.49 733,187
2021-04-23 $62.30 $64.57 $62.30 $64.29 $61.92 831,085
2021-04-22 $62.75 $64.20 $62.30 $63.62 $61.27 1,016,045
2021-04-21 $61.55 $62.02 $61.08 $61.92 $59.63 946,210
2021-04-20 $61.45 $61.64 $61.04 $61.29 $59.03 634,999
2021-04-19 $61.59 $61.64 $61.01 $61.51 $59.24 464,971
2021-04-16 $61.29 $61.78 $60.80 $61.54 $59.27 625,682
2021-04-15 $61.00 $61.00 $60.40 $60.82 $58.58 570,592
2021-04-14 $60.27 $60.96 $60.14 $60.68 $58.44 510,077
2021-04-13 $60.42 $60.93 $60.24 $60.40 $58.17 650,286
2021-04-12 $60.00 $60.61 $59.85 $60.44 $58.21 472,492
2021-04-09 $59.78 $59.92 $59.22 $59.90 $57.69 638,907
2021-04-08 $58.92 $59.64 $58.47 $59.55 $57.35 569,270
2021-04-07 $58.67 $58.81 $57.80 $58.78 $56.61 614,377
2021-04-06 $57.91 $58.67 $57.77 $58.66 $56.50 567,927
2021-04-05 $57.50 $58.02 $57.02 $57.89 $55.75 588,307
2021-04-01 $56.95 $57.44 $56.40 $57.44 $55.32 515,871
2021-03-31 $56.77 $57.84 $56.55 $56.65 $54.56 914,911
2021-03-30 $56.86 $57.09 $56.31 $56.87 $54.77 494,864
2021-03-29 $57.02 $57.65 $56.44 $56.93 $54.83 865,398
2021-03-26 $55.98 $57.11 $55.98 $57.02 $54.92 831,356
2021-03-25 $53.70 $55.97 $53.61 $55.69 $53.63 1,115,171
2021-03-24 $53.94 $54.82 $53.57 $53.61 $51.63 677,671
2021-03-23 $53.56 $54.13 $53.15 $53.45 $51.48 843,833
2021-03-22 $53.63 $53.99 $53.00 $53.51 $51.54 876,754
2021-03-19 $53.80 $54.27 $53.50 $53.62 $51.64 2,721,495
2021-03-18 $55.41 $55.45 $53.71 $53.80 $51.81 1,091,236
2021-03-17 $55.16 $55.34 $54.50 $55.27 $53.23 821,720
2021-03-16 $56.24 $56.38 $54.96 $55.24 $53.20 1,241,819
2021-03-15 $58.39 $58.55 $55.65 $56.36 $54.28 2,179,929
2021-03-12 $58.05 $58.87 $57.95 $58.37 $56.22 1,055,467
2021-03-11 $56.50 $58.00 $56.39 $57.95 $55.81 1,017,962
2021-03-10 $55.34 $56.74 $55.34 $56.48 $54.40 975,906
2021-03-09 $52.88 $55.84 $52.62 $55.15 $53.11 1,296,373
2021-03-08 $51.18 $54.10 $51.17 $52.50 $50.56 1,301,697
2021-03-05 $51.21 $51.79 $48.69 $50.94 $49.06 1,423,125
2021-03-04 $52.75 $53.34 $50.66 $51.02 $48.70 1,594,059
2021-03-03 $52.75 $53.69 $52.27 $52.95 $50.54 1,598,396
2021-03-02 $53.99 $54.21 $53.16 $53.16 $50.74 1,194,351
2021-03-01 $53.18 $54.75 $52.92 $54.04 $51.58 1,092,978
2021-02-26 $52.75 $54.72 $52.50 $52.54 $50.15 1,189,594
2021-02-25 $55.21 $55.49 $51.60 $52.74 $50.34 2,287,118
2021-02-24 $55.89 $56.47 $54.98 $55.31 $52.79 1,443,229
2021-02-23 $56.10 $56.29 $54.49 $55.89 $53.35 1,546,142
2021-02-22 $56.65 $57.11 $56.09 $56.34 $53.78 592,992
2021-02-19 $57.06 $57.45 $56.52 $56.86 $54.27 538,000
2021-02-18 $56.36 $57.11 $56.13 $56.76 $54.18 492,225
2021-02-17 $56.63 $57.10 $55.75 $56.36 $53.79 617,612
2021-02-16 $57.26 $57.41 $56.18 $56.70 $54.12 741,499
2021-02-12 $57.60 $57.96 $56.40 $56.91 $54.32 607,725
2021-02-11 $56.00 $58.89 $56.00 $57.56 $54.94 1,030,752
2021-02-10 $55.44 $56.11 $55.18 $55.26 $52.74 811,594
2021-02-09 $55.61 $55.84 $54.75 $55.26 $52.74 749,246
2021-02-08 $54.65 $55.52 $54.31 $55.47 $52.94 794,024
2021-02-05 $54.71 $55.29 $54.44 $54.65 $52.16 490,566
2021-02-04 $53.89 $54.70 $53.55 $54.58 $52.10 513,631
2021-02-03 $53.81 $54.42 $53.62 $53.98 $51.52 313,518
2021-02-02 $53.89 $54.22 $53.07 $54.08 $51.62 466,949
2021-02-01 $52.46 $53.63 $52.20 $53.52 $51.08 553,651
2021-01-29 $53.47 $53.94 $52.12 $52.29 $49.91 996,759
2021-01-28 $53.89 $53.97 $53.03 $53.50 $51.06 785,411
2021-01-27 $54.88 $55.08 $53.24 $53.75 $51.30 1,005,668
2021-01-26 $55.33 $55.77 $54.77 $55.27 $52.75 675,244
2021-01-25 $54.63 $55.49 $54.19 $55.37 $52.85 505,829
2021-01-22 $54.34 $54.64 $53.23 $54.63 $52.14 427,821
2021-01-21 $54.68 $55.37 $54.32 $54.88 $52.38 530,048
2021-01-20 $53.39 $54.91 $53.32 $54.74 $52.25 449,866
2021-01-19 $53.02 $53.32 $52.39 $53.26 $50.84 721,948
2021-01-15 $52.45 $53.29 $51.88 $53.00 $50.59 832,129
2021-01-14 $54.83 $54.83 $52.44 $52.46 $50.07 759,009
2021-01-13 $54.49 $54.90 $54.17 $54.64 $52.15 471,578
2021-01-12 $53.28 $54.34 $53.16 $54.26 $51.79 397,597
2021-01-11 $53.06 $53.65 $52.73 $53.33 $50.90 479,729
2021-01-08 $53.44 $53.83 $52.49 $53.23 $50.81 636,648
2021-01-07 $53.27 $53.54 $52.93 $53.27 $50.84 612,647
2021-01-06 $52.44 $53.51 $52.27 $53.26 $50.84 747,833
2021-01-05 $51.31 $52.14 $51.00 $51.74 $49.38 545,705
2021-01-04 $51.71 $51.87 $50.88 $51.16 $48.83 477,491
2020-12-31 $51.13 $51.79 $50.84 $51.63 $49.28 357,701
2020-12-30 $51.52 $51.74 $51.23 $51.30 $48.96 288,328
2020-12-29 $52.06 $52.29 $50.94 $51.33 $48.99 280,766
2020-12-28 $51.76 $52.31 $51.37 $51.75 $49.39 331,141
2020-12-24 $52.33 $52.33 $51.18 $51.86 $49.50 169,758
2020-12-23 $51.94 $52.67 $51.54 $52.13 $49.76 423,351
2020-12-22 $52.07 $52.47 $51.75 $51.87 $49.51 330,462
2020-12-21 $53.00 $53.25 $51.37 $52.17 $49.80 497,266
2020-12-18 $53.72 $54.20 $52.95 $53.16 $50.74 1,411,765
2020-12-17 $53.34 $53.83 $53.15 $53.32 $50.89 616,590
2020-12-16 $53.27 $53.60 $52.90 $53.14 $50.72 634,636
2020-12-15 $51.99 $52.96 $51.74 $52.83 $50.42 868,524
2020-12-14 $52.00 $53.12 $51.43 $51.62 $49.27 772,842
2020-12-11 $50.45 $51.71 $50.45 $51.49 $49.15 727,982
2020-12-10 $50.07 $50.94 $49.61 $50.86 $48.54 749,497
2020-12-09 $48.68 $50.38 $48.56 $50.20 $47.91 992,021
2020-12-08 $47.79 $48.47 $47.75 $48.40 $46.20 875,776
2020-12-07 $48.90 $49.66 $48.12 $48.26 $46.06 548,892
2020-12-04 $49.16 $50.06 $48.80 $50.05 $47.32 682,079
2020-12-03 $48.24 $49.12 $48.24 $48.88 $46.21 968,329
2020-12-02 $48.40 $48.60 $47.76 $48.23 $45.60 807,725
2020-12-01 $49.03 $49.65 $48.45 $48.64 $45.99 797,471
2020-11-30 $49.03 $49.42 $48.39 $48.44 $45.80 862,868
2020-11-27 $49.41 $49.82 $49.06 $49.32 $46.63 284,831
2020-11-25 $50.39 $50.48 $48.84 $49.41 $46.72 572,573
2020-11-24 $50.65 $50.95 $50.10 $50.42 $47.67 1,004,572
2020-11-23 $50.90 $51.19 $49.76 $49.95 $47.23 1,111,795
2020-11-20 $50.27 $50.85 $49.66 $50.66 $47.90 693,087
2020-11-19 $50.03 $50.55 $49.29 $50.38 $47.63 535,733
2020-11-18 $49.52 $50.61 $49.32 $50.03 $47.30 1,030,470
2020-11-17 $48.36 $49.98 $47.38 $49.52 $46.82 1,663,832
2020-11-16 $48.71 $48.97 $47.87 $48.79 $46.13 988,410
2020-11-13 $47.89 $48.31 $47.33 $47.90 $45.29 835,378
2020-11-12 $47.66 $48.56 $47.51 $47.74 $45.14 600,091
2020-11-11 $48.17 $48.48 $47.21 $48.36 $45.72 687,597
2020-11-10 $46.79 $48.90 $46.51 $48.33 $45.69 964,753
2020-11-09 $50.78 $51.15 $46.23 $46.31 $43.78 1,735,262
2020-11-06 $49.57 $50.27 $48.27 $48.60 $45.95 676,263
2020-11-05 $48.96 $49.69 $48.37 $49.57 $46.87 1,047,257
2020-11-04 $47.82 $49.65 $46.83 $48.82 $46.16 1,383,458
2020-11-03 $46.54 $46.82 $45.39 $45.91 $43.41 929,711
2020-11-02 $45.49 $46.24 $45.12 $45.86 $43.36 866,423
2020-10-30 $45.93 $46.27 $44.05 $44.59 $42.16 1,308,044
2020-10-29 $45.83 $47.05 $45.63 $46.23 $43.71 761,571
2020-10-28 $45.80 $46.55 $45.42 $45.75 $43.25 1,264,553
2020-10-27 $47.34 $47.65 $46.36 $46.56 $44.02 791,265
2020-10-26 $48.45 $48.47 $47.41 $47.63 $45.03 857,114
2020-10-23 $46.87 $48.86 $46.41 $48.41 $45.77 2,169,807
2020-10-22 $51.75 $52.50 $45.82 $46.75 $44.20 4,181,306
2020-10-21 $52.50 $52.87 $51.42 $51.58 $48.77 695,212
2020-10-20 $52.40 $53.22 $52.40 $52.65 $49.78 432,893
2020-10-19 $54.47 $54.63 $51.95 $52.17 $49.32 605,560
2020-10-16 $53.25 $54.52 $52.85 $54.43 $51.46 861,241
2020-10-15 $52.00 $53.53 $51.72 $53.13 $50.23 376,822
2020-10-14 $53.11 $53.69 $52.36 $52.48 $49.62 249,079
2020-10-13 $53.24 $53.57 $52.48 $53.19 $50.29 511,888
2020-10-12 $52.95 $53.78 $52.65 $53.52 $50.60 381,675
2020-10-09 $53.18 $53.48 $52.51 $52.78 $49.90 494,919
2020-10-08 $52.56 $52.83 $51.80 $52.27 $49.42 393,774
2020-10-07 $52.78 $53.41 $52.17 $52.24 $49.39 419,393
2020-10-06 $53.63 $53.73 $52.27 $52.41 $49.55 536,491
2020-10-05 $52.59 $53.64 $52.59 $53.22 $50.32 402,100
2020-10-02 $50.57 $52.59 $50.30 $52.20 $49.35 357,566
2020-10-01 $51.06 $51.48 $50.69 $51.21 $48.42 561,201
2020-09-30 $50.73 $51.41 $50.62 $50.91 $48.13 543,300
2020-09-29 $51.23 $51.31 $50.15 $50.71 $47.94 445,076
2020-09-28 $50.94 $51.56 $50.65 $51.17 $48.38 565,880
2020-09-25 $49.44 $50.27 $49.26 $50.17 $47.43 359,708
2020-09-24 $50.53 $50.70 $49.43 $49.84 $47.12 625,990
2020-09-23 $50.90 $51.71 $50.05 $50.25 $47.51 2,286,019
2020-09-22 $52.28 $52.81 $50.80 $50.88 $48.11 1,525,383
2020-09-21 $51.71 $52.68 $51.28 $51.97 $49.14 1,905,656
2020-09-18 $53.09 $53.27 $52.48 $52.76 $49.88 1,590,513
2020-09-17 $52.08 $53.07 $51.56 $52.88 $50.00 827,079
2020-09-16 $52.40 $52.96 $51.87 $52.55 $49.68 1,299,613
2020-09-15 $53.38 $53.45 $51.99 $52.01 $49.17 774,916
2020-09-14 $52.78 $53.79 $52.42 $53.23 $50.33 523,974
2020-09-11 $52.33 $52.60 $51.81 $52.37 $49.51 637,174
2020-09-10 $52.89 $53.61 $52.10 $52.30 $49.45 400,716
2020-09-09 $51.97 $53.13 $51.85 $52.84 $49.96 952,046
2020-09-08 $51.76 $52.31 $51.09 $51.56 $48.75 418,690
2020-09-04 $53.46 $53.66 $51.46 $52.30 $49.45 427,161
2020-09-03 $54.42 $54.70 $52.75 $53.08 $49.77 524,054
2020-09-02 $52.79 $54.03 $52.50 $53.98 $50.61 508,153
2020-09-01 $52.55 $53.40 $52.13 $52.88 $49.58 515,521
2020-08-31 $53.01 $53.01 $52.19 $52.57 $49.29 459,811
2020-08-28 $53.11 $53.28 $52.41 $53.21 $49.89 615,951
2020-08-27 $52.30 $53.18 $52.30 $52.71 $49.42 658,911
2020-08-26 $52.00 $52.32 $51.77 $52.12 $48.87 585,544
2020-08-25 $52.87 $53.14 $51.53 $52.16 $48.90 733,701
2020-08-24 $51.04 $52.53 $50.71 $52.50 $49.22 776,545
2020-08-21 $50.57 $51.10 $50.51 $50.85 $47.68 702,538
2020-08-20 $50.07 $50.66 $49.61 $50.45 $47.30 764,502
2020-08-19 $51.43 $51.43 $50.41 $50.57 $47.41 862,931
2020-08-18 $51.59 $51.89 $51.19 $51.42 $48.21 484,862
2020-08-17 $51.39 $52.43 $51.02 $51.63 $48.41 585,619
2020-08-14 $51.42 $52.37 $51.20 $51.37 $48.16 701,204
2020-08-13 $51.54 $51.72 $50.73 $51.70 $48.47 627,577
2020-08-12 $54.24 $54.29 $51.51 $51.65 $48.43 1,057,062
2020-08-11 $55.34 $56.17 $53.45 $53.52 $50.18 697,225
2020-08-10 $54.38 $54.69 $54.00 $54.49 $51.09 398,802
2020-08-07 $52.94 $53.95 $52.80 $53.93 $50.56 448,301
2020-08-06 $53.33 $54.06 $53.03 $53.22 $49.90 391,954
2020-08-05 $53.59 $53.84 $52.90 $53.42 $50.09 625,104
2020-08-04 $52.18 $53.63 $52.11 $53.31 $49.98 1,027,803
2020-08-03 $51.30 $52.29 $50.95 $52.25 $48.99 800,462
2020-07-31 $51.93 $52.11 $50.36 $51.01 $47.83 1,214,946
2020-07-30 $51.99 $53.10 $51.66 $51.95 $48.71 617,261
2020-07-29 $52.35 $53.22 $51.87 $53.04 $49.73 836,742
2020-07-28 $52.48 $53.17 $52.15 $52.35 $49.08 585,712
2020-07-27 $54.25 $54.25 $52.11 $52.85 $49.55 1,060,383
2020-07-24 $55.33 $55.70 $53.92 $54.34 $50.95 949,492
2020-07-23 $55.92 $57.57 $54.27 $54.99 $51.56 1,485,251
2020-07-22 $53.81 $55.87 $53.26 $55.72 $52.24 967,796
2020-07-21 $54.35 $55.19 $53.77 $53.87 $50.51 857,914
2020-07-20 $53.75 $54.42 $53.60 $54.23 $50.84 745,266
2020-07-17 $54.63 $54.63 $53.57 $54.12 $50.74 758,709
2020-07-16 $52.89 $54.37 $52.64 $54.28 $50.89 947,242
2020-07-15 $52.16 $53.10 $51.93 $52.75 $49.46 1,085,248
2020-07-14 $48.77 $51.23 $48.13 $51.20 $48.00 1,027,567
2020-07-13 $48.16 $49.21 $47.91 $48.47 $45.44 1,139,920
2020-07-10 $46.73 $47.89 $46.46 $47.77 $44.79 598,807
2020-07-09 $47.57 $47.79 $45.76 $46.34 $43.45 876,090
2020-07-08 $47.07 $47.96 $46.79 $47.74 $44.76 1,056,623
2020-07-07 $47.40 $48.32 $46.90 $46.95 $44.02 940,203
2020-07-06 $47.82 $48.07 $46.85 $47.53 $44.56 708,149
2020-07-02 $48.16 $48.16 $46.79 $46.97 $44.04 641,116
2020-07-01 $48.02 $48.39 $47.04 $47.09 $44.15 767,068
2020-06-30 $47.39 $48.17 $47.18 $48.02 $45.02 544,487
2020-06-29 $47.27 $47.71 $46.39 $47.38 $44.42 1,049,784
2020-06-26 $47.71 $47.92 $46.58 $46.70 $43.78 1,678,536
2020-06-25 $47.62 $48.10 $47.19 $48.08 $45.08 677,217
2020-06-24 $49.62 $49.62 $47.84 $47.87 $44.88 790,594
2020-06-23 $50.69 $51.12 $49.91 $50.13 $47.00 629,369
2020-06-22 $50.36 $50.52 $49.57 $50.02 $46.90 467,884
2020-06-19 $51.80 $52.00 $50.26 $50.42 $47.27 1,048,167
2020-06-18 $50.88 $51.78 $50.37 $51.08 $47.89 701,824
2020-06-17 $51.09 $51.41 $49.99 $51.28 $48.08 907,201
2020-06-16 $52.36 $52.36 $50.42 $50.94 $47.76 925,649
2020-06-15 $48.49 $50.72 $48.00 $50.48 $47.33 940,627
2020-06-12 $50.90 $51.46 $48.89 $50.38 $47.24 802,549
2020-06-11 $50.94 $51.53 $48.84 $49.11 $46.04 1,092,413
2020-06-10 $53.58 $53.76 $52.06 $52.87 $49.57 737,041
2020-06-09 $54.25 $54.25 $52.38 $53.58 $50.24 983,441
2020-06-08 $52.99 $54.72 $52.79 $54.70 $51.29 923,925
2020-06-05 $54.41 $55.39 $52.19 $52.29 $49.03 1,092,707
2020-06-04 $52.20 $53.88 $51.90 $53.84 $50.06 1,174,311
2020-06-03 $53.24 $53.77 $52.02 $52.73 $49.03 865,387
2020-06-02 $52.37 $53.14 $52.28 $52.48 $48.79 846,319
2020-06-01 $50.55 $52.75 $50.55 $52.39 $48.71 1,127,261
2020-05-29 $50.97 $51.17 $49.69 $50.49 $46.94 950,467
2020-05-28 $53.31 $53.84 $50.75 $51.04 $47.45 975,709
2020-05-27 $51.00 $53.05 $50.62 $52.90 $49.18 1,287,652
2020-05-26 $50.85 $51.40 $49.59 $49.73 $46.24 1,036,420
2020-05-22 $49.39 $49.53 $48.90 $49.47 $45.99 498,342
2020-05-21 $48.33 $49.48 $48.33 $49.07 $45.62 1,111,705
2020-05-20 $47.56 $48.92 $47.56 $48.25 $44.86 680,559
2020-05-19 $47.02 $48.20 $46.88 $47.05 $43.74 575,632
2020-05-18 $46.29 $47.89 $46.18 $47.49 $44.15 890,987
2020-05-15 $44.29 $44.82 $43.50 $44.55 $41.42 1,509,622
2020-05-14 $42.33 $44.70 $41.71 $44.60 $41.47 870,469
2020-05-13 $44.42 $44.42 $42.57 $42.89 $39.88 939,747
2020-05-12 $45.99 $46.76 $44.67 $44.67 $41.53 1,180,512
2020-05-11 $46.56 $47.09 $45.07 $46.38 $43.12 1,044,683
2020-05-08 $44.79 $47.52 $44.79 $47.05 $43.74 917,762
2020-05-07 $45.18 $46.34 $45.14 $45.66 $42.45 443,732
2020-05-06 $45.77 $45.99 $44.37 $44.39 $41.27 646,353
2020-05-05 $45.13 $46.51 $44.91 $45.57 $42.37 808,073
2020-05-04 $44.49 $45.32 $43.13 $45.10 $41.93 854,248
2020-05-01 $45.48 $45.56 $44.38 $44.86 $41.71 821,535
2020-04-30 $47.54 $48.13 $46.04 $46.12 $42.88 1,328,764
2020-04-29 $48.86 $49.34 $47.18 $48.65 $45.23 1,845,695
2020-04-28 $48.13 $49.22 $47.21 $47.57 $44.23 1,293,477
2020-04-27 $45.08 $47.30 $45.07 $46.95 $43.65 1,626,509
2020-04-24 $42.35 $45.21 $41.62 $44.92 $41.76 2,087,714
2020-04-23 $40.45 $43.41 $39.03 $42.26 $39.29 1,696,616
2020-04-22 $40.66 $41.31 $40.17 $40.61 $37.76 913,146
2020-04-21 $40.45 $41.56 $40.05 $40.12 $37.30 860,670
2020-04-20 $42.48 $43.41 $40.88 $41.22 $38.32 1,003,976
2020-04-17 $43.50 $45.17 $43.17 $44.71 $41.57 1,004,268
2020-04-16 $42.73 $42.91 $40.78 $41.75 $38.82 1,233,418
2020-04-15 $44.14 $45.20 $42.67 $42.73 $39.73 752,723
2020-04-14 $46.38 $47.57 $45.07 $45.52 $42.32 1,070,265
2020-04-13 $48.02 $48.02 $45.02 $45.38 $42.19 1,176,021
2020-04-09 $46.15 $48.55 $46.15 $47.17 $43.86 1,151,137
2020-04-08 $43.43 $46.52 $42.64 $45.23 $42.05 1,742,118
2020-04-07 $43.36 $46.24 $41.82 $42.25 $39.28 1,307,517
2020-04-06 $41.10 $42.39 $40.37 $41.99 $39.04 1,371,216
2020-04-03 $40.62 $42.26 $39.40 $39.81 $37.01 1,083,530
2020-04-02 $40.95 $41.87 $39.93 $41.06 $38.18 1,652,062
2020-04-01 $40.99 $42.41 $40.33 $40.99 $38.11 1,150,992
2020-03-31 $43.69 $43.69 $41.92 $42.41 $39.43 1,129,410
2020-03-30 $44.00 $44.48 $41.58 $44.15 $41.05 1,263,345
2020-03-27 $43.51 $45.69 $42.55 $43.82 $40.74 1,274,444
2020-03-26 $44.30 $46.55 $43.54 $44.74 $41.60 1,701,303
2020-03-25 $39.27 $45.49 $39.05 $43.25 $40.21 2,382,865
2020-03-24 $35.70 $39.97 $35.48 $39.22 $36.46 1,640,542
2020-03-23 $34.80 $35.89 $32.31 $34.73 $32.29 2,479,451
2020-03-20 $37.41 $39.04 $33.59 $34.78 $32.34 2,750,489
2020-03-19 $33.16 $39.56 $31.20 $37.43 $34.80 2,563,123
2020-03-18 $39.57 $39.91 $29.36 $33.16 $30.83 2,761,213
2020-03-17 $45.46 $45.72 $39.81 $41.98 $39.03 2,945,681
2020-03-16 $48.77 $49.76 $44.16 $44.65 $41.51 2,309,973
2020-03-13 $56.29 $56.39 $50.01 $53.71 $49.94 2,013,573
2020-03-12 $52.44 $58.89 $51.44 $54.14 $50.34 2,105,169
2020-03-11 $58.82 $59.81 $56.54 $57.61 $53.56 1,571,944
2020-03-10 $61.01 $61.49 $57.50 $60.23 $56.00 2,207,549
2020-03-09 $63.19 $64.82 $59.25 $59.43 $55.26 2,460,575
2020-03-06 $63.51 $66.78 $63.44 $66.49 $61.82 1,519,299
2020-03-05 $63.64 $65.98 $63.48 $65.63 $60.62 1,115,280
2020-03-04 $62.43 $64.53 $62.13 $64.32 $59.41 1,181,674
2020-03-03 $61.45 $62.40 $60.33 $61.39 $56.70 1,215,419
2020-03-02 $57.42 $61.40 $57.05 $61.40 $56.71 1,279,829
2020-02-28 $58.28 $58.45 $56.29 $57.10 $52.74 1,482,761
2020-02-27 $60.64 $61.09 $59.32 $59.33 $54.80 685,395
2020-02-26 $62.15 $62.95 $60.88 $60.99 $56.33 702,856
2020-02-25 $63.85 $64.03 $61.84 $61.85 $57.13 769,912
2020-02-24 $64.38 $65.22 $63.76 $63.79 $58.92 603,026
2020-02-21 $65.05 $65.42 $64.62 $65.01 $60.05 408,206
2020-02-20 $65.06 $65.34 $64.64 $65.03 $60.06 638,797
2020-02-19 $65.95 $66.22 $65.22 $65.26 $60.28 1,068,156
2020-02-18 $65.44 $65.80 $64.93 $65.78 $60.76 972,623
2020-02-14 $65.74 $66.40 $65.00 $65.49 $60.49 989,421
2020-02-13 $65.45 $65.45 $63.66 $65.33 $60.34 1,491,396
2020-02-12 $62.20 $62.41 $61.83 $62.40 $57.64 677,455
2020-02-11 $61.20 $62.42 $61.17 $62.20 $57.45 708,693
2020-02-10 $60.85 $61.90 $60.72 $61.08 $56.42 890,998
2020-02-07 $61.59 $61.59 $60.32 $60.92 $56.27 1,113,144
2020-02-06 $62.78 $62.85 $61.67 $61.71 $57.00 488,196
2020-02-05 $62.00 $62.97 $62.00 $62.79 $58.00 403,079
2020-02-04 $62.94 $63.05 $61.81 $61.82 $57.10 647,271
2020-02-03 $62.22 $62.89 $62.18 $62.65 $57.87 559,872
2020-01-31 $62.94 $63.04 $61.90 $61.98 $57.25 763,072
2020-01-30 $62.70 $63.06 $62.50 $63.02 $58.21 439,991
2020-01-29 $62.34 $62.92 $61.97 $62.76 $57.97 613,288
2020-01-28 $62.53 $62.81 $61.93 $62.17 $57.42 627,664
2020-01-27 $61.72 $62.64 $61.61 $62.44 $57.67 655,118
2020-01-24 $61.21 $62.02 $60.82 $62.02 $57.28 597,586
2020-01-23 $60.25 $61.32 $59.70 $61.21 $56.54 794,727
2020-01-22 $60.15 $60.65 $59.93 $60.18 $55.58 470,028
2020-01-21 $59.92 $60.29 $59.78 $59.86 $55.29 858,895
2020-01-17 $59.60 $60.14 $59.50 $60.02 $55.44 575,498
2020-01-16 $59.30 $59.74 $59.24 $59.53 $54.98 689,198
2020-01-15 $58.50 $59.36 $58.46 $59.08 $54.57 919,930
2020-01-14 $58.95 $59.09 $58.38 $58.63 $54.15 719,746
2020-01-13 $58.70 $59.05 $58.69 $59.01 $54.50 713,459
2020-01-10 $59.06 $59.50 $58.53 $58.70 $54.22 433,615
2020-01-09 $58.32 $58.98 $58.30 $58.96 $54.46 785,816
2020-01-08 $58.50 $58.79 $58.17 $58.27 $53.82 728,589
2020-01-07 $58.98 $59.02 $58.35 $58.46 $54.00 601,611
2020-01-06 $58.00 $59.19 $57.84 $59.19 $54.67 1,076,075
2020-01-03 $57.61 $58.28 $57.47 $58.19 $53.75 523,212
2020-01-02 $58.64 $59.09 $57.38 $57.94 $53.52 551,632
2019-12-31 $58.12 $58.51 $58.12 $58.32 $53.87 544,296
2019-12-30 $57.88 $58.24 $57.79 $58.18 $53.74 568,890
2019-12-27 $57.83 $58.07 $57.73 $57.83 $53.41 463,767
2019-12-26 $57.96 $58.13 $57.52 $57.75 $53.34 507,305
2019-12-24 $58.25 $58.50 $57.82 $57.84 $53.42 225,076
2019-12-23 $59.04 $59.24 $57.96 $58.28 $53.83 759,747
2019-12-20 $59.42 $59.89 $58.77 $58.92 $54.42 1,624,270
2019-12-19 $60.26 $60.26 $58.72 $58.95 $54.45 1,093,517
2019-12-18 $61.40 $61.46 $60.22 $60.39 $55.78 773,300
2019-12-17 $61.06 $61.83 $61.04 $61.43 $56.74 490,213
2019-12-16 $60.81 $61.30 $60.60 $61.00 $56.34 879,605
2019-12-13 $61.44 $61.47 $60.65 $60.75 $56.11 630,443
2019-12-12 $62.07 $62.48 $61.48 $61.51 $56.81 882,108
2019-12-11 $62.32 $62.58 $61.87 $62.01 $57.27 521,890
2019-12-10 $62.34 $62.74 $62.23 $62.37 $57.61 547,383
2019-12-09 $62.10 $62.78 $62.05 $62.38 $57.62 609,829
2019-12-06 $63.94 $64.18 $62.98 $63.04 $58.23 1,081,016
2019-12-05 $63.10 $63.99 $63.10 $63.88 $58.61 601,876
2019-12-04 $63.00 $63.77 $63.00 $63.08 $57.88 553,837
2019-12-03 $63.03 $63.24 $62.84 $63.00 $57.80 420,655
2019-12-02 $63.54 $63.69 $63.02 $63.31 $58.09 540,639
2019-11-29 $63.82 $63.96 $63.59 $63.62 $58.37 280,227
2019-11-27 $63.73 $63.90 $63.48 $63.82 $58.56 478,728
2019-11-26 $63.02 $63.74 $62.95 $63.73 $58.47 375,968
2019-11-25 $62.84 $63.08 $62.65 $62.91 $57.72 349,445
2019-11-22 $62.70 $62.86 $62.41 $62.61 $57.45 297,341
2019-11-21 $63.47 $63.47 $62.52 $62.72 $57.55 412,016
2019-11-20 $63.90 $64.18 $63.21 $63.52 $58.28 581,110
2019-11-19 $63.54 $64.29 $63.54 $64.19 $58.90 902,583
2019-11-18 $63.89 $63.89 $63.24 $63.50 $58.26 402,414
2019-11-15 $63.93 $64.37 $63.68 $63.90 $58.63 2,302,719
2019-11-14 $63.36 $63.85 $63.26 $63.81 $58.55 560,204
2019-11-13 $62.77 $63.25 $62.53 $63.19 $57.98 494,166
2019-11-12 $62.32 $62.97 $62.26 $62.97 $57.78 523,051
2019-11-11 $62.43 $62.74 $62.23 $62.40 $57.25 283,306
2019-11-08 $62.21 $63.02 $62.16 $62.74 $57.57 389,176
2019-11-07 $62.74 $63.00 $62.08 $62.29 $57.15 643,572
2019-11-06 $61.83 $62.74 $61.81 $62.57 $57.41 920,057
2019-11-05 $61.79 $62.21 $61.60 $61.96 $56.85 695,988
2019-11-04 $62.10 $62.29 $61.39 $61.73 $56.64 550,277
2019-11-01 $62.14 $62.22 $61.75 $61.98 $56.87 632,159
2019-10-31 $61.97 $62.13 $61.46 $61.78 $56.68 818,747
2019-10-30 $61.28 $62.14 $61.07 $61.98 $56.87 680,794
2019-10-29 $61.30 $61.93 $61.10 $61.32 $56.26 911,979
2019-10-28 $62.50 $62.66 $61.21 $61.32 $56.26 892,992
2019-10-25 $62.07 $62.76 $61.92 $62.22 $57.09 1,646,324
2019-10-24 $61.83 $62.80 $61.00 $61.88 $56.78 1,162,272
2019-10-23 $60.40 $60.86 $60.16 $60.45 $55.46 662,771
2019-10-22 $60.45 $60.63 $60.09 $60.35 $55.37 584,753
2019-10-21 $60.08 $60.55 $59.78 $60.42 $55.44 450,528
2019-10-18 $59.67 $59.98 $59.54 $59.88 $54.94 321,092
2019-10-17 $59.60 $59.98 $59.60 $59.75 $54.82 495,006
2019-10-16 $59.16 $59.37 $58.65 $59.29 $54.40 371,472
2019-10-15 $59.68 $59.84 $59.37 $59.41 $54.51 462,648
2019-10-14 $59.08 $59.69 $58.94 $59.54 $54.63 438,545
2019-10-11 $59.06 $59.61 $59.02 $59.07 $54.20 602,020
2019-10-10 $58.20 $58.85 $58.20 $58.55 $53.72 719,508
2019-10-09 $58.32 $58.37 $57.76 $58.05 $53.26 640,972
2019-10-08 $58.53 $58.65 $57.94 $58.01 $53.23 437,938
2019-10-07 $59.49 $59.56 $58.82 $58.93 $54.07 470,996
2019-10-04 $58.46 $59.71 $58.46 $59.63 $54.71 433,516
2019-10-03 $57.77 $58.60 $57.54 $58.42 $53.60 721,869
2019-10-02 $58.44 $58.56 $57.41 $57.84 $53.07 481,166
2019-10-01 $59.24 $59.59 $58.70 $58.71 $53.87 702,019
2019-09-30 $59.09 $59.31 $58.76 $59.01 $54.14 409,096
2019-09-27 $59.54 $59.66 $58.78 $58.98 $54.12 676,095
2019-09-26 $59.26 $59.41 $58.91 $59.36 $54.46 578,780
2019-09-25 $59.14 $59.66 $58.92 $59.26 $54.37 545,295
2019-09-24 $59.23 $59.93 $58.98 $59.11 $54.24 610,723
2019-09-23 $58.73 $59.67 $58.63 $59.09 $54.22 605,688
2019-09-20 $58.62 $58.87 $58.32 $58.70 $53.86 1,209,929
2019-09-19 $58.12 $59.00 $58.12 $58.42 $53.60 1,131,877
2019-09-18 $57.67 $58.06 $57.32 $57.94 $53.16 654,321
2019-09-17 $57.98 $58.07 $57.34 $57.76 $53.00 939,467
2019-09-16 $57.01 $57.97 $56.90 $57.94 $53.16 529,742
2019-09-13 $58.63 $58.71 $57.04 $57.31 $52.58 1,181,383
2019-09-12 $59.28 $59.28 $58.37 $58.66 $53.82 500,749
2019-09-11 $59.25 $59.51 $58.73 $58.96 $54.10 548,667
2019-09-10 $60.08 $60.09 $58.24 $59.18 $54.30 708,333
2019-09-09 $59.94 $60.48 $59.59 $60.33 $55.35 838,899
2019-09-06 $59.08 $60.43 $59.06 $59.51 $54.60 706,482
2019-09-05 $59.71 $59.79 $58.97 $59.22 $53.96 469,291
2019-09-04 $59.32 $59.68 $58.96 $59.32 $54.05 378,565
2019-09-03 $58.17 $59.14 $58.17 $59.01 $53.76 494,707
2019-08-30 $58.68 $58.86 $58.19 $58.45 $53.25 649,832
2019-08-29 $58.54 $59.06 $58.41 $58.52 $53.32 526,547
2019-08-28 $57.71 $58.32 $57.49 $58.18 $53.01 511,073
2019-08-27 $58.26 $58.31 $57.70 $58.03 $52.87 515,653
2019-08-26 $58.00 $58.10 $57.43 $57.94 $52.79 403,698
2019-08-23 $58.13 $58.75 $57.47 $57.67 $52.54 575,989
2019-08-22 $58.48 $58.63 $57.82 $58.19 $53.02 430,582
2019-08-21 $58.25 $58.80 $58.11 $58.43 $53.24 565,652
2019-08-20 $57.89 $58.29 $57.63 $58.05 $52.89 820,001
2019-08-19 $58.28 $58.45 $56.22 $57.82 $52.68 1,172,808
2019-08-16 $57.41 $58.36 $57.35 $57.85 $52.71 618,701
2019-08-15 $56.37 $57.37 $56.22 $57.19 $52.11 1,010,030
2019-08-14 $56.38 $57.00 $55.93 $56.07 $51.09 837,970
2019-08-13 $57.36 $57.79 $56.41 $57.14 $52.06 1,206,277
2019-08-12 $56.94 $57.79 $56.81 $57.26 $52.17 589,398
2019-08-09 $57.59 $57.87 $57.09 $57.12 $52.04 304,609
2019-08-08 $56.63 $57.96 $56.63 $57.77 $52.63 838,500
2019-08-07 $55.15 $56.66 $54.69 $56.48 $51.46 570,308
2019-08-06 $55.07 $55.76 $55.07 $55.60 $50.66 473,296
2019-08-05 $56.31 $56.92 $54.54 $55.03 $50.14 1,096,587
2019-08-02 $57.64 $57.75 $56.72 $56.81 $51.76 499,117
2019-08-01 $57.78 $58.50 $57.41 $57.87 $52.73 667,583
2019-07-31 $58.31 $58.82 $57.65 $57.82 $52.68 641,077
2019-07-30 $57.49 $58.29 $57.49 $58.21 $53.03 622,260
2019-07-29 $57.93 $58.65 $57.38 $57.70 $52.57 613,958
2019-07-26 $57.10 $57.91 $56.71 $57.82 $52.68 642,198
2019-07-25 $56.52 $57.21 $55.75 $56.93 $51.87 993,595
2019-07-24 $55.54 $55.96 $55.07 $55.86 $50.89 487,432
2019-07-23 $54.99 $55.76 $54.88 $55.61 $50.67 543,633
2019-07-22 $55.20 $55.33 $54.80 $55.00 $50.11 450,189
2019-07-19 $55.63 $55.87 $55.13 $55.15 $50.25 455,825
2019-07-18 $55.95 $56.08 $55.40 $55.61 $50.67 725,381
2019-07-17 $55.65 $56.66 $55.65 $55.95 $50.98 1,067,626
2019-07-16 $55.06 $55.88 $54.93 $55.53 $50.59 593,635
2019-07-15 $54.88 $55.01 $54.47 $55.00 $50.11 510,389
2019-07-12 $54.11 $54.99 $53.84 $54.78 $49.91 426,822
2019-07-11 $54.02 $54.02 $53.24 $53.94 $49.14 484,669
2019-07-10 $54.17 $54.50 $53.80 $54.07 $49.26 310,863
2019-07-09 $54.46 $54.58 $53.81 $54.06 $49.25 402,850
2019-07-08 $54.13 $54.80 $54.07 $54.75 $49.88 362,767
2019-07-05 $54.94 $54.94 $53.76 $54.23 $49.41 635,653
2019-07-03 $54.93 $55.73 $54.65 $55.14 $50.24 414,579
2019-07-02 $54.16 $55.03 $54.16 $54.59 $49.74 936,097
2019-07-01 $54.29 $54.61 $53.75 $54.25 $49.43 625,586
2019-06-28 $53.61 $54.10 $53.48 $53.70 $48.93 1,468,268
2019-06-27 $53.28 $53.67 $53.07 $53.62 $48.85 672,206
2019-06-26 $55.30 $55.38 $53.03 $53.09 $48.37 761,554
2019-06-25 $55.20 $55.40 $54.92 $55.12 $50.22 610,852
2019-06-24 $55.65 $55.77 $55.00 $55.03 $50.14 473,956
2019-06-21 $55.35 $55.93 $55.22 $55.50 $50.57 1,171,388
2019-06-20 $54.59 $56.05 $54.43 $55.79 $50.83 1,539,452
2019-06-19 $53.42 $54.35 $53.07 $54.20 $49.38 1,273,381
2019-06-18 $53.20 $54.06 $52.89 $53.11 $48.39 1,352,830
2019-06-17 $52.94 $53.25 $52.68 $52.72 $48.03 658,504
2019-06-14 $52.91 $53.17 $52.57 $52.99 $48.28 497,486
2019-06-13 $52.94 $53.00 $52.49 $52.85 $48.15 635,202
2019-06-12 $52.85 $53.08 $52.48 $52.74 $48.05 480,283
2019-06-11 $52.89 $52.99 $52.16 $52.75 $48.06 781,704
2019-06-10 $53.01 $53.16 $52.58 $52.60 $47.92 554,513
2019-06-07 $52.74 $53.18 $52.62 $52.75 $48.06 463,283
2019-06-06 $53.26 $53.73 $52.97 $52.97 $47.88 471,366
2019-06-05 $53.03 $53.67 $52.71 $53.25 $48.13 535,024
2019-06-04 $52.98 $53.20 $52.37 $52.90 $47.82 748,059
2019-06-03 $51.59 $52.79 $51.59 $52.79 $47.72 850,993
2019-05-31 $51.30 $51.95 $50.85 $51.65 $46.69 709,258
2019-05-30 $52.51 $52.79 $51.46 $51.79 $46.81 828,357
2019-05-29 $51.81 $52.87 $51.62 $52.42 $47.38 761,892
2019-05-28 $52.48 $52.96 $49.52 $51.80 $46.82 2,465,553
2019-05-24 $55.16 $55.30 $54.80 $55.26 $49.95 210,322
2019-05-23 $55.29 $55.38 $54.58 $54.88 $49.61 406,400
2019-05-22 $55.34 $55.85 $55.14 $55.60 $50.26 281,610
2019-05-21 $55.19 $55.48 $55.19 $55.38 $50.06 474,707
2019-05-20 $54.58 $55.23 $54.58 $54.96 $49.68 282,039
2019-05-17 $54.82 $55.29 $54.58 $54.85 $49.58 997,675
2019-05-16 $55.40 $55.75 $54.97 $55.18 $49.88 350,273
2019-05-15 $54.21 $55.60 $54.07 $55.40 $50.08 481,943
2019-05-14 $54.40 $54.79 $54.20 $54.37 $49.15 597,908
2019-05-13 $54.64 $55.07 $54.11 $54.32 $49.10 647,227
2019-05-10 $54.73 $55.41 $54.53 $55.33 $50.01 384,359
2019-05-09 $54.76 $55.12 $54.36 $54.98 $49.70 351,986
2019-05-08 $55.14 $55.42 $54.83 $55.00 $49.71 370,865
2019-05-07 $55.61 $55.86 $54.93 $55.14 $49.84 416,051
2019-05-06 $55.81 $56.12 $55.55 $55.96 $50.58 500,360
2019-05-03 $56.25 $56.47 $55.89 $56.19 $50.79 594,578
2019-05-02 $56.73 $56.92 $55.81 $56.19 $50.79 485,489
2019-05-01 $57.03 $57.29 $56.56 $56.62 $51.18 677,716
2019-04-30 $56.46 $57.16 $56.29 $57.06 $51.58 440,733
2019-04-29 $57.21 $57.74 $56.17 $56.32 $50.91 537,245
2019-04-26 $57.49 $58.29 $57.20 $57.88 $52.32 469,078
2019-04-25 $55.76 $57.86 $55.02 $57.55 $52.02 731,568
2019-04-24 $55.97 $56.34 $55.72 $56.19 $50.79 600,962
2019-04-23 $55.75 $56.05 $55.34 $55.99 $50.61 410,948
2019-04-22 $55.32 $55.57 $55.18 $55.41 $50.09 385,692
2019-04-18 $55.79 $55.82 $55.46 $55.55 $50.21 417,842
2019-04-17 $55.86 $56.13 $55.21 $55.60 $50.26 584,810
2019-04-16 $54.89 $55.80 $54.85 $55.72 $50.37 464,840
2019-04-15 $54.72 $54.91 $54.60 $54.66 $49.41 402,602
2019-04-12 $54.56 $54.72 $54.00 $54.70 $49.44 573,145
2019-04-11 $53.93 $54.31 $53.75 $54.27 $49.05 409,845
2019-04-10 $53.06 $53.82 $52.69 $53.75 $48.58 549,104
2019-04-09 $53.37 $53.51 $52.73 $52.88 $47.80 424,996
2019-04-08 $53.79 $53.79 $53.25 $53.45 $48.31 257,144
2019-04-05 $53.68 $53.95 $53.40 $53.74 $48.58 355,091
2019-04-04 $53.41 $53.68 $52.97 $53.57 $48.42 558,288
2019-04-03 $53.41 $53.71 $52.45 $53.30 $48.18 1,075,323
2019-04-02 $54.04 $54.04 $52.82 $53.12 $48.02 581,446
2019-04-01 $52.95 $54.00 $52.67 $53.97 $48.78 977,078
2019-03-29 $52.35 $52.35 $51.39 $51.50 $46.55 412,325
2019-03-28 $51.95 $52.33 $51.66 $52.02 $47.02 394,432
2019-03-27 $51.23 $52.76 $51.07 $51.85 $46.87 580,323
2019-03-26 $51.23 $51.52 $50.87 $51.13 $46.22 533,092
2019-03-25 $50.34 $51.28 $50.13 $51.03 $46.13 970,614
2019-03-22 $49.40 $50.72 $49.34 $50.21 $45.38 955,360
2019-03-21 $48.74 $49.85 $48.74 $49.58 $44.82 452,613
2019-03-20 $48.86 $49.43 $48.30 $48.89 $44.19 527,616
2019-03-19 $50.41 $50.41 $48.93 $48.95 $44.25 510,018
2019-03-18 $50.08 $50.47 $49.88 $50.18 $45.36 663,219
2019-03-15 $50.28 $50.93 $49.94 $50.05 $45.24 1,008,364
2019-03-14 $50.44 $50.65 $50.14 $50.26 $45.43 340,792
2019-03-13 $50.47 $50.70 $49.28 $50.44 $45.59 661,597
2019-03-12 $50.67 $50.77 $50.32 $50.41 $45.57 250,068
2019-03-11 $50.42 $50.52 $50.20 $50.50 $45.65 233,359
2019-03-08 $49.84 $50.34 $49.79 $50.25 $45.42 198,146
2019-03-07 $50.10 $50.62 $49.73 $50.21 $45.38 337,110
2019-03-06 $50.75 $51.06 $50.35 $50.51 $45.28 492,401
2019-03-05 $50.53 $50.98 $50.19 $50.64 $45.39 408,156
2019-03-04 $50.79 $51.05 $50.04 $50.49 $45.26 458,706
2019-03-01 $51.07 $51.32 $50.47 $50.67 $45.42 433,717
2019-02-28 $50.87 $51.16 $50.72 $50.79 $45.53 426,061
2019-02-27 $50.91 $51.02 $50.57 $50.84 $45.57 356,322
2019-02-26 $51.04 $51.73 $50.79 $50.99 $45.71 455,511
2019-02-25 $51.85 $51.85 $50.92 $51.28 $45.97 451,762
2019-02-22 $51.21 $51.95 $51.12 $51.61 $46.26 428,136
2019-02-21 $51.36 $51.42 $50.70 $51.02 $45.73 445,936
2019-02-20 $50.70 $51.30 $50.49 $51.30 $45.99 754,449
2019-02-19 $50.75 $50.99 $50.34 $50.58 $45.34 634,996
2019-02-15 $52.03 $52.49 $50.94 $51.11 $45.82 870,532
2019-02-14 $51.17 $52.72 $49.76 $51.66 $46.31 1,000,406
2019-02-13 $51.78 $52.16 $51.68 $51.96 $46.58 850,692
2019-02-12 $51.42 $51.98 $51.40 $51.70 $46.34 632,081
2019-02-11 $51.00 $51.23 $50.70 $51.17 $45.87 518,027
2019-02-08 $50.27 $50.98 $50.03 $50.88 $45.61 531,309
2019-02-07 $50.36 $50.55 $50.04 $50.52 $45.29 411,062
2019-02-06 $50.32 $50.70 $50.15 $50.46 $45.23 326,852
2019-02-05 $50.50 $50.64 $50.13 $50.39 $45.17 612,470
2019-02-04 $50.54 $50.61 $49.78 $50.57 $45.33 527,942
2019-02-01 $50.18 $50.71 $49.85 $50.67 $45.42 612,536
2019-01-31 $49.38 $50.19 $49.08 $50.08 $44.89 625,585
2019-01-30 $49.07 $49.66 $48.69 $49.53 $44.40 467,321
2019-01-29 $48.79 $49.17 $48.55 $48.90 $43.83 412,488
2019-01-28 $48.76 $49.38 $48.59 $48.91 $43.84 545,791
2019-01-25 $49.03 $49.46 $48.70 $48.98 $43.91 711,346
2019-01-24 $48.42 $48.89 $48.16 $48.57 $43.54 627,417
2019-01-23 $47.71 $48.21 $47.45 $48.20 $43.21 466,744
2019-01-22 $47.71 $48.40 $47.25 $47.65 $42.71 515,546
2019-01-18 $47.68 $47.97 $47.16 $47.71 $42.77 646,370
2019-01-17 $46.98 $47.79 $46.98 $47.44 $42.53 687,918
2019-01-16 $47.00 $47.37 $46.63 $47.23 $42.34 445,355
2019-01-15 $46.88 $47.42 $46.66 $46.82 $41.97 434,476
2019-01-14 $46.76 $46.99 $46.47 $46.73 $41.89 660,370
2019-01-11 $47.36 $47.36 $46.57 $47.07 $42.19 464,288
2019-01-10 $46.46 $47.61 $46.27 $47.58 $42.65 576,160
2019-01-09 $46.34 $46.90 $46.23 $46.46 $41.65 764,999
2019-01-08 $45.62 $46.18 $45.30 $46.15 $41.37 523,667
2019-01-07 $45.30 $46.16 $44.84 $45.44 $40.73 668,468
2019-01-04 $44.72 $45.58 $44.72 $45.35 $40.65 378,357
2019-01-03 $43.93 $44.90 $43.67 $44.26 $39.67 642,648
2019-01-02 $43.88 $44.80 $43.54 $44.12 $39.55 897,652
2018-12-31 $45.08 $45.44 $44.27 $44.64 $40.02 1,039,949
2018-12-28 $45.40 $45.69 $44.61 $44.95 $40.29 679,536
2018-12-27 $44.32 $45.40 $44.00 $45.34 $40.64 1,420,053
2018-12-26 $42.64 $44.87 $42.64 $44.87 $40.22 634,319
2018-12-24 $43.32 $43.45 $42.53 $42.55 $38.14 280,016
2018-12-21 $43.68 $44.70 $43.56 $43.69 $39.16 2,087,715
2018-12-20 $43.66 $44.27 $43.32 $43.71 $39.18 625,568
2018-12-19 $44.22 $45.10 $43.68 $44.01 $39.45 649,456
2018-12-18 $44.32 $44.50 $44.00 $44.11 $39.54 782,383
2018-12-17 $44.55 $45.00 $44.00 $44.19 $39.61 743,406
2018-12-14 $45.33 $45.63 $43.99 $44.58 $39.96 1,045,137
2018-12-13 $45.86 $46.28 $45.58 $46.04 $41.27 911,116
2018-12-12 $46.22 $46.38 $45.35 $45.77 $41.03 815,783
2018-12-11 $45.43 $46.23 $45.13 $45.37 $40.67 841,927
2018-12-10 $45.53 $45.54 $44.46 $44.94 $40.28 683,593
2018-12-07 $46.21 $46.62 $45.10 $45.53 $40.81 772,050
2018-12-06 $46.22 $46.64 $45.63 $46.63 $41.42 934,180
2018-12-04 $48.19 $48.24 $46.46 $46.77 $41.54 853,293
2018-12-03 $48.76 $48.85 $47.38 $48.26 $42.86 633,283
2018-11-30 $48.23 $48.48 $47.71 $48.33 $42.93 969,241
2018-11-29 $48.39 $49.09 $48.12 $48.24 $42.85 820,879
2018-11-28 $46.60 $48.65 $46.60 $48.57 $43.14 866,463
2018-11-27 $47.97 $48.07 $46.32 $46.55 $41.35 1,151,616
2018-11-26 $46.76 $48.32 $46.65 $48.07 $42.70 1,141,819
2018-11-23 $46.10 $47.03 $45.95 $46.53 $41.33 280,087
2018-11-21 $45.92 $47.00 $45.63 $46.41 $41.22 800,618
2018-11-20 $45.47 $46.05 $45.33 $45.76 $40.64 711,518
2018-11-19 $45.70 $46.31 $45.49 $45.99 $40.85 933,794
2018-11-16 $44.98 $45.63 $44.76 $45.59 $40.49 523,238
2018-11-15 $44.47 $45.50 $44.16 $45.19 $40.14 396,521
2018-11-14 $45.53 $45.70 $44.50 $44.76 $39.76 685,897
2018-11-13 $45.45 $45.93 $45.10 $45.37 $40.30 496,373
2018-11-12 $46.51 $46.57 $45.26 $45.41 $40.33 619,862
2018-11-09 $46.50 $46.88 $46.16 $46.56 $41.36 479,981
2018-11-08 $46.50 $47.19 $46.23 $46.58 $41.37 929,298
2018-11-07 $45.80 $46.58 $45.34 $46.58 $41.37 574,059
2018-11-06 $44.78 $45.62 $44.78 $45.47 $40.39 1,088,018
2018-11-05 $44.96 $45.44 $44.48 $44.83 $39.82 875,068
2018-11-02 $46.01 $46.17 $44.67 $44.93 $39.91 881,997
2018-11-01 $44.33 $46.15 $44.21 $45.62 $40.52 894,315
2018-10-31 $45.11 $45.45 $44.31 $44.33 $39.37 1,453,195
2018-10-30 $44.49 $44.77 $44.04 $44.76 $39.76 1,005,195
2018-10-29 $44.33 $45.36 $44.15 $44.33 $39.37 1,483,315
2018-10-26 $42.28 $44.17 $41.96 $43.70 $38.81 1,436,704
2018-10-25 $43.51 $44.12 $42.54 $43.02 $38.21 1,548,356
2018-10-24 $45.09 $45.30 $43.09 $43.18 $38.35 1,068,742
2018-10-23 $44.97 $45.54 $44.21 $45.21 $40.16 852,067
2018-10-22 $45.84 $46.03 $45.32 $45.56 $40.47 598,941
2018-10-19 $46.54 $46.75 $45.70 $46.00 $40.86 763,327
2018-10-18 $47.78 $47.89 $46.34 $46.49 $41.29 1,256,999
2018-10-17 $47.39 $48.18 $47.28 $47.75 $42.41 1,157,871
2018-10-16 $47.16 $47.57 $46.79 $47.48 $42.17 576,106
2018-10-15 $46.37 $47.59 $46.26 $47.00 $41.75 792,583
2018-10-12 $46.22 $46.50 $45.08 $46.27 $41.10 1,470,945
2018-10-11 $50.70 $50.73 $45.90 $45.99 $40.85 2,322,113
2018-10-10 $51.95 $52.31 $50.99 $51.10 $45.39 984,719
2018-10-09 $51.52 $52.16 $51.39 $52.10 $46.28 656,826
2018-10-08 $51.60 $51.70 $51.25 $51.63 $45.86 529,652
2018-10-05 $51.73 $51.96 $51.27 $51.61 $45.84 486,703
2018-10-04 $52.11 $52.42 $51.27 $51.68 $45.90 737,675
2018-10-03 $51.85 $52.21 $51.73 $52.14 $46.31 786,112
2018-10-02 $51.49 $51.96 $51.46 $51.70 $45.92 566,672
2018-10-01 $51.87 $52.23 $51.42 $51.44 $45.69 755,426
2018-09-28 $51.21 $51.73 $51.13 $51.59 $45.82 531,804
2018-09-27 $52.21 $52.50 $51.27 $51.28 $45.55 525,118
2018-09-26 $52.42 $52.52 $51.86 $52.11 $46.28 713,748
2018-09-25 $52.69 $52.99 $52.24 $52.28 $46.44 331,831
2018-09-24 $52.79 $53.24 $52.43 $52.56 $46.68 804,028
2018-09-21 $52.47 $52.97 $52.39 $52.64 $46.76 1,090,329
2018-09-20 $52.60 $52.96 $52.21 $52.71 $46.82 1,041,159
2018-09-19 $53.57 $53.82 $52.43 $52.56 $46.68 850,860
2018-09-18 $53.97 $54.11 $53.77 $53.84 $47.82 375,622
2018-09-17 $54.56 $54.74 $53.58 $54.00 $47.96 651,833
2018-09-14 $54.66 $54.89 $54.18 $54.61 $48.51 663,515
2018-09-13 $54.26 $54.93 $53.85 $54.81 $48.68 645,901
2018-09-12 $56.40 $56.50 $53.89 $54.32 $48.25 1,044,300
2018-09-11 $56.35 $57.01 $56.22 $56.69 $50.35 350,978
2018-09-10 $56.72 $57.19 $56.25 $56.54 $50.22 391,601
2018-09-07 $57.08 $57.38 $56.14 $56.63 $50.30 488,282
2018-09-06 $57.45 $57.81 $57.31 $57.58 $50.77 422,591
2018-09-05 $57.12 $57.63 $57.08 $57.42 $50.63 339,466
2018-09-04 $56.91 $57.40 $56.70 $57.09 $50.33 392,975
2018-08-31 $56.10 $56.95 $56.10 $56.86 $50.13 442,140
2018-08-30 $56.73 $56.97 $56.17 $56.28 $49.62 345,588
2018-08-29 $56.62 $57.00 $56.42 $56.82 $50.10 448,165
2018-08-28 $56.77 $56.79 $56.37 $56.46 $49.78 419,639
2018-08-27 $56.88 $57.33 $56.64 $56.75 $50.03 351,345
2018-08-24 $56.21 $56.67 $56.03 $56.57 $49.88 527,999
2018-08-23 $57.36 $57.36 $56.20 $56.21 $49.56 406,957
2018-08-22 $57.14 $57.78 $56.93 $57.33 $50.55 577,155
2018-08-21 $56.40 $57.60 $56.36 $57.24 $50.47 792,952
2018-08-20 $56.03 $56.38 $55.99 $56.21 $49.56 586,013
2018-08-17 $55.51 $56.14 $55.51 $55.95 $49.33 533,931
2018-08-16 $55.71 $56.14 $55.18 $55.51 $48.94 780,536
2018-08-15 $56.32 $56.45 $55.43 $55.50 $48.93 596,312
2018-08-14 $56.44 $56.74 $55.86 $56.44 $49.76 522,545
2018-08-13 $56.94 $56.94 $56.21 $56.46 $49.78 312,015
2018-08-10 $56.67 $57.02 $55.96 $56.84 $50.11 317,479
2018-08-09 $57.07 $57.17 $56.67 $56.91 $50.18 322,583
2018-08-08 $57.26 $57.26 $56.79 $57.01 $50.26 480,441
2018-08-07 $57.55 $57.88 $57.11 $57.31 $50.53 442,667
2018-08-06 $57.10 $57.55 $56.75 $57.40 $50.61 347,120
2018-08-03 $56.62 $57.04 $56.57 $57.03 $50.28 377,355
2018-08-02 $55.99 $56.89 $55.85 $56.67 $49.96 299,355
2018-08-01 $55.96 $56.28 $55.70 $56.26 $49.60 364,623
2018-07-31 $55.57 $56.14 $55.29 $56.00 $49.37 603,193
2018-07-30 $56.40 $56.47 $55.37 $55.47 $48.91 504,166
2018-07-27 $56.43 $56.97 $56.02 $56.22 $49.57 485,079
2018-07-26 $54.77 $56.23 $54.52 $56.02 $49.39 661,265
2018-07-25 $54.10 $54.55 $53.71 $54.46 $48.02 1,008,321
2018-07-24 $54.14 $54.43 $53.88 $54.10 $47.70 499,670
2018-07-23 $54.31 $54.42 $53.57 $53.98 $47.59 581,186
2018-07-20 $53.49 $55.05 $53.36 $54.48 $48.03 960,026
2018-07-19 $53.42 $53.83 $53.22 $53.58 $47.24 575,034
2018-07-18 $52.40 $53.67 $52.38 $53.44 $47.12 799,223
2018-07-17 $52.43 $52.50 $52.09 $52.17 $46.00 500,447
2018-07-16 $51.91 $52.04 $51.52 $51.89 $45.75 338,038
2018-07-13 $51.80 $52.17 $51.59 $51.83 $45.70 313,175
2018-07-12 $52.21 $52.21 $51.30 $51.68 $45.56 431,326
2018-07-11 $51.83 $52.31 $51.65 $51.97 $45.82 645,916
2018-07-10 $51.85 $52.30 $51.85 $52.07 $45.91 503,175
2018-07-09 $51.49 $51.81 $51.34 $51.75 $45.63 713,483
2018-07-06 $51.04 $51.55 $51.00 $51.29 $45.22 422,998
2018-07-05 $50.88 $51.19 $50.75 $51.05 $45.01 450,577
2018-07-03 $50.80 $51.16 $50.40 $50.50 $44.52 479,117
2018-07-02 $51.40 $51.79 $50.63 $50.77 $44.76 913,881
2018-06-29 $51.44 $52.09 $51.36 $51.72 $45.60 784,845
2018-06-28 $50.51 $51.41 $50.51 $51.30 $45.23 688,993
2018-06-27 $50.63 $50.91 $50.53 $50.53 $44.55 816,002
2018-06-26 $49.85 $50.77 $49.85 $50.62 $44.63 658,763
2018-06-25 $50.52 $50.59 $49.48 $49.75 $43.86 802,111
2018-06-22 $50.65 $50.83 $50.31 $50.60 $44.61 911,924
2018-06-21 $50.40 $50.87 $50.29 $50.33 $44.37 841,915
2018-06-20 $51.83 $51.83 $50.27 $50.38 $44.42 722,077
2018-06-19 $51.46 $51.79 $50.93 $51.64 $45.53 582,145
2018-06-18 $51.60 $52.25 $51.53 $51.90 $45.76 1,245,218
2018-06-15 $51.68 $52.01 $51.44 $51.87 $45.73 1,267,771
2018-06-14 $52.12 $52.25 $51.55 $51.90 $45.76 779,151
2018-06-13 $52.12 $52.73 $52.02 $52.03 $45.87 653,047
2018-06-12 $52.52 $52.68 $51.80 $52.07 $45.91 593,977
2018-06-11 $52.60 $52.96 $52.48 $52.49 $46.28 435,353
2018-06-08 $52.05 $52.64 $51.99 $52.57 $46.35 436,914
2018-06-07 $51.68 $52.15 $51.40 $52.13 $45.96 599,833
2018-06-06 $51.87 $52.00 $51.48 $51.81 $45.35 656,470
2018-06-05 $51.85 $51.95 $51.39 $51.68 $45.23 1,144,566
2018-06-04 $52.26 $52.33 $51.63 $51.82 $45.36 817,348
2018-06-01 $52.37 $52.50 $51.89 $51.95 $45.47 955,094
2018-05-31 $53.91 $53.91 $52.07 $52.08 $45.59 989,671
2018-05-30 $53.70 $54.39 $53.70 $53.84 $47.13 869,289
2018-05-29 $53.86 $54.29 $53.52 $53.70 $47.00 716,791
2018-05-25 $54.35 $54.69 $53.97 $54.09 $47.34 427,599
2018-05-24 $54.30 $54.67 $53.93 $54.54 $47.74 905,638
2018-05-23 $54.44 $54.72 $54.24 $54.27 $47.50 371,804
2018-05-22 $54.60 $54.72 $54.12 $54.52 $47.72 546,232
2018-05-21 $54.10 $54.75 $53.95 $54.67 $47.85 451,257
2018-05-18 $53.73 $54.19 $53.64 $53.93 $47.20 876,404
2018-05-17 $53.25 $53.80 $53.08 $53.59 $46.91 561,023
2018-05-16 $53.33 $53.64 $52.98 $53.19 $46.56 927,330
2018-05-15 $53.69 $53.90 $53.13 $53.17 $46.54 869,656
2018-05-14 $54.10 $54.41 $53.79 $54.05 $47.31 839,507
2018-05-11 $54.00 $54.15 $53.74 $54.03 $47.29 703,328
2018-05-10 $53.19 $53.68 $53.04 $53.62 $46.93 609,388
2018-05-09 $53.02 $53.33 $52.78 $53.19 $46.56 507,550
2018-05-08 $52.64 $53.13 $52.20 $53.00 $46.39 686,764
2018-05-07 $52.52 $53.05 $52.46 $52.64 $46.08 633,826
2018-05-04 $52.06 $52.77 $51.90 $52.46 $45.92 520,217
2018-05-03 $50.93 $52.31 $50.84 $52.13 $45.63 1,021,703
2018-05-02 $51.87 $51.87 $51.11 $51.20 $44.81 923,009
2018-05-01 $51.04 $51.96 $50.95 $51.88 $45.41 992,715
2018-04-30 $51.66 $51.86 $50.83 $51.11 $44.74 791,642
2018-04-27 $51.97 $52.27 $51.41 $51.51 $45.09 830,283
2018-04-26 $54.60 $54.60 $51.78 $52.23 $45.72 1,585,992
2018-04-25 $54.46 $54.85 $54.20 $54.63 $47.82 1,043,646
2018-04-24 $54.25 $55.14 $53.93 $54.39 $47.61 1,126,269
2018-04-23 $54.70 $54.80 $54.08 $54.26 $47.49 632,119
2018-04-20 $54.59 $55.03 $54.31 $54.57 $47.76 677,008
2018-04-19 $54.57 $54.67 $54.05 $54.37 $47.59 925,446
2018-04-18 $55.45 $55.45 $54.52 $54.62 $47.81 879,122
2018-04-17 $55.29 $55.60 $54.86 $55.28 $48.39 839,575
2018-04-16 $55.07 $55.45 $54.78 $54.86 $48.02 889,752
2018-04-13 $55.80 $55.80 $54.43 $54.75 $47.92 663,675
2018-04-12 $55.63 $56.15 $55.42 $55.47 $48.55 700,842
2018-04-11 $55.49 $55.81 $55.14 $55.36 $48.46 778,147
2018-04-10 $56.30 $56.93 $55.89 $55.92 $48.95 839,134
2018-04-09 $56.75 $56.75 $55.19 $55.51 $48.59 1,284,908
2018-04-06 $57.46 $57.60 $55.99 $56.44 $49.40 1,114,957
2018-04-05 $58.42 $58.42 $57.72 $57.75 $50.55 547,767
2018-04-04 $57.23 $58.41 $57.11 $58.19 $50.93 506,030
2018-04-03 $57.45 $58.17 $57.26 $57.96 $50.73 470,635
2018-04-02 $58.68 $58.76 $56.95 $57.16 $50.03 574,621
2018-03-29 $58.41 $59.10 $58.24 $58.68 $51.36 445,460
2018-03-28 $58.23 $58.47 $57.56 $58.11 $50.86 468,043
2018-03-27 $59.35 $59.35 $57.94 $58.23 $50.97 1,005,497
2018-03-26 $58.54 $58.99 $58.29 $58.90 $51.55 596,646
2018-03-23 $59.36 $59.72 $57.80 $57.80 $50.59 656,326
2018-03-22 $59.68 $60.43 $59.12 $59.12 $51.75 457,099
2018-03-21 $60.49 $61.07 $60.12 $60.20 $52.69 506,149
2018-03-20 $60.44 $60.82 $59.05 $60.63 $53.07 746,467
2018-03-19 $60.06 $61.50 $59.98 $60.32 $52.80 1,165,935
2018-03-16 $58.70 $59.64 $58.68 $59.46 $52.04 818,979
2018-03-15 $59.10 $59.22 $58.40 $58.60 $51.29 558,978
2018-03-14 $59.90 $59.94 $59.09 $59.15 $51.77 558,598
2018-03-13 $59.00 $59.74 $58.73 $59.61 $52.18 856,099
2018-03-12 $59.23 $59.35 $58.65 $58.78 $51.45 412,366
2018-03-09 $58.03 $59.13 $57.80 $59.06 $51.69 446,362
2018-03-08 $58.01 $58.01 $57.29 $57.75 $50.55 451,445
2018-03-07 $56.58 $57.81 $56.38 $57.72 $50.52 568,998
2018-03-06 $57.41 $57.41 $56.51 $57.32 $49.84 626,590
2018-03-05 $56.75 $57.51 $56.27 $57.20 $49.74 470,901
2018-03-02 $56.03 $57.13 $55.95 $57.01 $49.57 364,011
2018-03-01 $58.00 $58.11 $56.23 $56.48 $49.11 625,357
2018-02-28 $59.08 $59.31 $58.00 $58.03 $50.46 840,171
2018-02-27 $58.80 $59.17 $58.36 $58.79 $51.12 713,616
2018-02-26 $58.13 $58.75 $57.66 $58.71 $51.05 550,458
2018-02-23 $57.23 $58.09 $57.08 $58.07 $50.50 652,018
2018-02-22 $57.23 $57.94 $56.80 $56.97 $49.54 598,779
2018-02-21 $56.48 $58.77 $56.38 $57.13 $49.68 912,225
2018-02-20 $56.68 $56.81 $55.51 $56.57 $49.19 1,251,880
2018-02-16 $57.56 $57.76 $56.83 $56.88 $49.46 614,963
2018-02-15 $58.04 $58.19 $57.20 $57.80 $50.26 544,577
2018-02-14 $56.59 $58.07 $56.55 $57.84 $50.30 778,533
2018-02-13 $55.92 $57.10 $55.83 $57.04 $49.60 475,432
2018-02-12 $54.52 $56.70 $54.38 $56.17 $48.84 832,881
2018-02-09 $55.38 $55.64 $53.10 $54.32 $47.23 1,062,453
2018-02-08 $58.19 $58.19 $55.03 $55.04 $47.86 1,436,492
2018-02-07 $56.20 $57.55 $55.87 $56.97 $49.54 838,628
2018-02-06 $55.91 $56.94 $54.64 $56.43 $49.07 1,191,650
2018-02-05 $57.66 $58.47 $56.60 $56.61 $49.23 662,206
2018-02-02 $58.65 $59.07 $58.12 $58.13 $50.55 579,359
2018-02-01 $58.99 $59.35 $58.09 $58.92 $51.23 641,318
2018-01-31 $59.83 $59.86 $57.84 $59.07 $51.37 1,569,496
2018-01-30 $59.59 $59.98 $59.12 $59.44 $51.69 1,109,313
2018-01-29 $61.81 $61.96 $59.93 $59.99 $52.17 783,139
2018-01-26 $62.14 $62.31 $61.60 $62.09 $53.99 390,520
2018-01-25 $61.35 $61.90 $61.03 $61.89 $53.82 411,790
2018-01-24 $61.86 $61.98 $60.82 $61.01 $53.05 592,494
2018-01-23 $62.07 $62.71 $61.61 $61.69 $53.64 678,933
2018-01-22 $61.80 $61.91 $61.37 $61.91 $53.83 366,022
2018-01-19 $61.54 $61.94 $61.18 $61.80 $53.74 311,710
2018-01-18 $61.24 $61.61 $60.97 $61.25 $53.26 449,233
2018-01-17 $59.91 $61.31 $59.85 $61.16 $53.18 418,347
2018-01-16 $59.64 $60.34 $59.13 $59.67 $51.89 1,137,462
2018-01-12 $59.51 $59.84 $59.21 $59.43 $51.68 477,805
2018-01-11 $59.59 $60.22 $59.23 $59.51 $51.75 506,923
2018-01-10 $59.54 $59.71 $59.06 $59.32 $51.58 620,032
2018-01-09 $60.50 $61.29 $59.61 $59.63 $51.85 945,804
2018-01-08 $59.09 $60.47 $58.91 $60.39 $52.51 987,022
2018-01-05 $57.69 $58.80 $57.56 $58.77 $51.10 560,309
2018-01-04 $56.77 $58.84 $56.71 $57.55 $50.04 1,053,302
2018-01-03 $55.80 $56.67 $55.69 $56.62 $49.23 653,314
2018-01-02 $56.17 $56.25 $55.57 $55.86 $48.57 553,600
2017-12-29 $56.28 $56.51 $56.03 $56.04 $48.73 345,997
2017-12-28 $56.45 $56.45 $55.98 $56.28 $48.94 283,706
2017-12-27 $56.36 $56.64 $56.15 $56.36 $49.01 200,751
2017-12-26 $56.41 $56.79 $56.21 $56.37 $49.02 200,343
2017-12-22 $56.38 $56.57 $56.12 $56.55 $49.17 298,838
2017-12-21 $56.71 $56.71 $55.93 $56.08 $48.77 323,512
2017-12-20 $57.25 $57.50 $56.37 $56.51 $49.14 458,131
2017-12-19 $56.83 $57.23 $56.47 $57.02 $49.58 998,856
2017-12-18 $56.10 $57.04 $56.10 $56.76 $49.36 665,187
2017-12-15 $55.29 $56.39 $55.29 $55.90 $48.61 1,722,529
2017-12-14 $55.68 $55.87 $55.44 $55.77 $48.50 404,198
2017-12-13 $56.27 $56.27 $55.28 $55.57 $48.32 526,651
2017-12-12 $56.77 $56.83 $56.04 $56.11 $48.79 361,711
2017-12-11 $56.19 $56.62 $55.94 $56.54 $49.17 546,792
2017-12-08 $55.86 $56.07 $55.61 $56.04 $48.73 557,486
2017-12-07 $54.88 $55.60 $54.62 $55.57 $48.32 483,496
2017-12-06 $55.36 $55.50 $54.97 $55.16 $47.64 314,879
2017-12-05 $55.33 $55.85 $54.95 $55.30 $47.76 486,619
2017-12-04 $56.01 $56.01 $55.14 $55.28 $47.74 475,563
2017-12-01 $55.68 $55.79 $54.38 $55.52 $47.95 452,423
2017-11-30 $55.11 $55.95 $54.79 $55.59 $48.01 560,187
2017-11-29 $55.27 $55.32 $54.65 $54.86 $47.38 563,091
2017-11-28 $54.96 $55.29 $54.53 $55.29 $47.75 584,284
2017-11-27 $55.02 $55.23 $54.79 $55.01 $47.51 338,069
2017-11-24 $54.75 $55.06 $54.54 $55.05 $47.54 231,471
2017-11-22 $55.19 $55.19 $54.45 $54.60 $47.16 253,763
2017-11-21 $54.80 $55.54 $54.69 $55.10 $47.59 557,659
2017-11-20 $54.51 $54.72 $54.21 $54.62 $47.17 302,648
2017-11-17 $54.88 $54.93 $54.27 $54.46 $47.03 417,821
2017-11-16 $54.60 $54.99 $54.31 $54.78 $47.31 360,003
2017-11-15 $54.44 $54.55 $54.08 $54.33 $46.92 531,587
2017-11-14 $53.76 $54.78 $53.59 $54.68 $47.22 712,671
2017-11-13 $54.11 $54.33 $53.62 $53.96 $46.60 652,765
2017-11-10 $54.74 $54.74 $53.94 $54.25 $46.85 604,107
2017-11-09 $54.63 $55.38 $54.44 $54.85 $47.37 405,132
2017-11-08 $55.52 $55.52 $54.71 $54.75 $47.29 648,382
2017-11-07 $55.83 $56.40 $55.00 $55.37 $47.82 657,642
2017-11-06 $54.60 $55.95 $54.44 $55.66 $48.07 533,094
2017-11-03 $53.99 $54.74 $53.99 $54.68 $47.22 369,770
2017-11-02 $54.61 $54.79 $53.77 $54.25 $46.85 977,696
2017-11-01 $54.70 $55.00 $54.44 $54.51 $47.08 557,003
2017-10-31 $53.60 $54.48 $53.57 $54.42 $47.00 884,352
2017-10-30 $53.55 $54.07 $53.01 $53.17 $45.92 590,233
2017-10-27 $52.58 $53.46 $52.08 $53.36 $46.08 681,201
2017-10-26 $50.89 $52.98 $50.01 $52.31 $45.18 1,425,836
2017-10-25 $50.94 $51.38 $50.87 $51.06 $44.10 926,221
2017-10-24 $50.62 $51.07 $50.55 $50.96 $44.01 732,773
2017-10-23 $50.43 $50.69 $50.29 $50.64 $43.74 352,524
2017-10-20 $50.91 $50.91 $50.15 $50.45 $43.57 388,022
2017-10-19 $50.33 $50.78 $50.12 $50.65 $43.74 423,358
2017-10-18 $50.08 $50.52 $49.85 $50.37 $43.50 377,751
2017-10-17 $50.72 $50.81 $49.91 $49.94 $43.13 822,541
2017-10-16 $50.17 $50.72 $50.14 $50.69 $43.78 380,051
2017-10-13 $50.24 $50.36 $49.97 $50.10 $43.27 454,677
2017-10-12 $50.30 $50.40 $50.03 $50.09 $43.26 339,078
2017-10-11 $50.36 $50.43 $50.11 $50.27 $43.42 448,271
2017-10-10 $49.44 $50.70 $49.42 $50.42 $43.55 764,155
2017-10-09 $49.95 $50.08 $49.53 $49.64 $42.87 576,615
2017-10-06 $50.02 $50.09 $49.30 $49.95 $43.14 837,149
2017-10-05 $50.21 $50.42 $49.68 $49.93 $43.12 768,685
2017-10-04 $50.85 $50.98 $50.16 $50.24 $43.39 782,943
2017-10-03 $50.37 $50.88 $50.00 $50.87 $43.93 760,004
2017-10-02 $49.95 $50.40 $49.71 $50.40 $43.53 641,221
2017-09-29 $49.81 $49.99 $49.60 $49.97 $43.16 477,327
2017-09-28 $49.07 $49.72 $49.00 $49.68 $42.91 635,051
2017-09-27 $49.25 $49.51 $48.81 $49.09 $42.40 536,560
2017-09-26 $49.10 $49.33 $49.06 $49.15 $42.45 224,238
2017-09-25 $49.16 $49.51 $48.98 $49.27 $42.55 310,425
2017-09-22 $48.82 $49.24 $48.82 $49.19 $42.48 328,178
2017-09-21 $49.26 $49.68 $48.81 $48.84 $42.18 388,891
2017-09-20 $49.41 $49.54 $48.97 $49.26 $42.54 360,486
2017-09-19 $49.34 $49.69 $49.18 $49.30 $42.58 467,815
2017-09-18 $49.14 $49.49 $48.98 $49.25 $42.54 517,349
2017-09-15 $48.62 $49.26 $48.61 $49.07 $42.38 1,162,439
2017-09-14 $49.17 $49.32 $48.71 $48.76 $42.11 580,013
2017-09-13 $49.57 $49.57 $49.00 $49.25 $42.54 653,845
2017-09-12 $48.64 $49.42 $48.64 $49.42 $42.68 593,329
2017-09-11 $48.52 $49.53 $48.46 $48.55 $41.93 926,628
2017-09-08 $46.91 $48.31 $46.87 $48.16 $41.59 555,323
2017-09-07 $47.27 $47.27 $46.75 $47.08 $40.66 452,493
2017-09-06 $47.70 $47.91 $47.36 $47.43 $40.64 615,922
2017-09-05 $48.88 $49.09 $47.52 $47.66 $40.83 609,120
2017-09-01 $49.10 $49.25 $48.89 $48.92 $41.91 416,749
2017-08-31 $48.89 $49.21 $48.79 $49.06 $42.03 397,818
2017-08-30 $48.51 $48.93 $48.36 $48.66 $41.69 265,459
2017-08-29 $48.35 $48.90 $48.35 $48.53 $41.58 567,407
2017-08-28 $48.48 $48.67 $48.31 $48.39 $41.46 389,313
2017-08-25 $48.23 $48.82 $48.23 $48.49 $41.54 505,322
2017-08-24 $48.79 $48.79 $48.22 $48.24 $41.33 542,337
2017-08-23 $48.39 $48.84 $48.35 $48.56 $41.60 321,555
2017-08-22 $48.36 $48.72 $48.32 $48.55 $41.59 263,046
2017-08-21 $48.20 $48.65 $48.14 $48.30 $41.38 263,554
2017-08-18 $48.37 $48.59 $48.08 $48.15 $41.25 630,469
2017-08-17 $48.99 $49.16 $48.37 $48.37 $41.44 511,339
2017-08-16 $48.60 $49.28 $48.54 $49.04 $42.01 671,544
2017-08-15 $48.26 $48.54 $48.00 $48.54 $41.59 790,467
2017-08-14 $47.94 $48.38 $47.83 $48.29 $41.37 723,844
2017-08-11 $47.69 $47.97 $47.57 $47.73 $40.89 582,754
2017-08-10 $47.83 $48.06 $47.67 $47.86 $41.00 728,849
2017-08-09 $48.47 $48.53 $47.76 $47.94 $41.07 655,858
2017-08-08 $48.36 $48.71 $48.26 $48.41 $41.47 426,459
2017-08-07 $48.69 $48.79 $48.30 $48.35 $41.42 341,329
2017-08-04 $48.79 $48.82 $48.42 $48.71 $41.73 284,770
2017-08-03 $48.45 $48.84 $48.22 $48.76 $41.77 315,441
2017-08-02 $48.54 $48.61 $48.13 $48.43 $41.49 320,132
2017-08-01 $48.59 $48.79 $48.30 $48.52 $41.57 497,211
2017-07-31 $49.04 $49.12 $48.09 $48.41 $41.47 618,701
2017-07-28 $48.60 $49.48 $48.46 $48.96 $41.95 1,047,162
2017-07-27 $47.65 $48.52 $46.50 $48.26 $41.35 830,074
2017-07-26 $46.62 $46.86 $46.14 $46.35 $39.71 742,260
2017-07-25 $46.40 $46.66 $46.18 $46.62 $39.94 620,168
2017-07-24 $46.05 $46.32 $45.91 $46.26 $39.63 445,034
2017-07-21 $45.72 $46.11 $45.40 $46.08 $39.48 387,911
2017-07-20 $46.00 $46.37 $45.74 $45.76 $39.20 631,442
2017-07-19 $45.62 $45.84 $45.34 $45.78 $39.22 345,136
2017-07-18 $45.35 $45.70 $45.31 $45.54 $39.02 399,356
2017-07-17 $45.45 $45.67 $45.31 $45.46 $38.95 334,915
2017-07-14 $45.27 $45.62 $45.13 $45.38 $38.88 456,319
2017-07-13 $45.32 $45.55 $44.83 $45.27 $38.78 338,842
2017-07-12 $45.00 $45.33 $44.91 $45.22 $38.74 535,038
2017-07-11 $44.53 $44.70 $44.21 $44.64 $38.25 439,771
2017-07-10 $44.46 $44.76 $44.35 $44.45 $38.08 548,197
2017-07-07 $44.16 $44.75 $44.05 $44.72 $38.31 540,953
2017-07-06 $44.51 $44.52 $43.92 $44.11 $37.79 560,497
2017-07-05 $44.84 $44.84 $44.24 $44.52 $38.14 649,412
2017-07-03 $44.96 $45.00 $44.59 $44.73 $38.32 340,292
2017-06-30 $44.97 $45.07 $44.51 $44.69 $38.29 538,626
2017-06-29 $44.98 $45.14 $44.49 $44.74 $38.33 520,953
2017-06-28 $45.39 $45.60 $44.84 $44.98 $38.54 1,508,551
2017-06-27 $45.30 $45.41 $44.80 $45.22 $38.74 580,397
2017-06-26 $45.43 $45.75 $45.31 $45.34 $38.84 778,223
2017-06-23 $45.03 $45.43 $45.00 $45.43 $38.92 689,948
2017-06-22 $44.71 $45.23 $44.63 $45.06 $38.60 444,810
2017-06-21 $45.07 $45.34 $44.58 $44.71 $38.31 542,361
2017-06-20 $44.86 $45.07 $44.60 $44.74 $38.33 381,590
2017-06-19 $44.87 $45.34 $44.67 $44.92 $38.48 671,830
2017-06-16 $44.38 $44.59 $43.89 $44.59 $38.20 971,053
2017-06-15 $43.83 $44.62 $43.44 $44.42 $38.06 543,671
2017-06-14 $43.57 $44.14 $43.18 $44.14 $37.82 557,960
2017-06-13 $43.28 $43.52 $43.04 $43.44 $37.22 700,725
2017-06-12 $43.39 $43.43 $42.86 $43.25 $37.05 722,950
2017-06-09 $43.82 $43.98 $43.45 $43.45 $37.23 538,043
2017-06-08 $43.33 $43.81 $43.16 $43.79 $37.52 440,657
2017-06-07 $43.30 $43.55 $43.21 $43.49 $37.26 368,532
2017-06-06 $43.32 $43.63 $43.04 $43.15 $36.97 518,828
2017-06-05 $44.04 $44.29 $43.62 $43.73 $37.17 498,152
2017-06-02 $43.50 $44.37 $43.43 $44.11 $37.50 549,186
2017-06-01 $43.61 $43.70 $43.19 $43.49 $36.97 472,638
2017-05-31 $43.02 $43.59 $42.83 $43.52 $36.99 641,635
2017-05-30 $43.21 $43.25 $42.62 $42.96 $36.52 401,127
2017-05-26 $43.22 $43.27 $42.84 $43.10 $36.64 327,168
2017-05-25 $43.47 $43.47 $43.09 $43.27 $36.78 335,097
2017-05-24 $43.26 $43.32 $42.98 $43.28 $36.79 296,103
2017-05-23 $43.02 $43.36 $42.82 $43.24 $36.76 481,848
2017-05-22 $42.43 $43.19 $42.42 $42.92 $36.48 698,075
2017-05-19 $42.94 $42.94 $42.33 $42.40 $36.04 617,059
2017-05-18 $42.84 $43.27 $42.62 $42.88 $36.45 813,117
2017-05-17 $42.45 $43.36 $42.08 $42.86 $36.43 1,368,657
2017-05-16 $42.22 $42.81 $42.22 $42.68 $36.28 628,031
2017-05-15 $41.80 $42.39 $41.77 $42.18 $35.85 321,902
2017-05-12 $42.11 $42.11 $41.51 $41.66 $35.41 350,060
2017-05-11 $41.96 $42.22 $41.55 $42.06 $35.75 317,967
2017-05-10 $41.78 $42.12 $41.71 $42.10 $35.79 417,008
2017-05-09 $42.61 $42.61 $41.54 $41.78 $35.51 1,046,907
2017-05-08 $43.25 $43.38 $42.49 $42.57 $36.19 619,665
2017-05-05 $42.93 $43.27 $42.82 $43.25 $36.76 322,489
2017-05-04 $42.99 $42.99 $42.54 $42.81 $36.39 589,063
2017-05-03 $42.50 $42.99 $42.50 $42.80 $36.38 463,692
2017-05-02 $42.82 $43.06 $42.43 $42.50 $36.13 935,102
2017-05-01 $43.48 $43.71 $42.69 $42.82 $36.40 914,882
2017-04-28 $43.52 $43.77 $43.05 $43.41 $36.90 1,016,025
2017-04-27 $41.36 $43.52 $41.03 $43.19 $36.71 16,259
2017-04-26 $40.68 $41.18 $40.48 $40.77 $34.66 601,652
2017-04-25 $40.00 $40.60 $39.97 $40.47 $34.40 906,880
2017-04-24 $39.70 $39.92 $39.64 $39.88 $33.90 329,411
2017-04-21 $39.43 $39.66 $39.17 $39.52 $33.59 497,664
2017-04-20 $39.27 $39.47 $39.15 $39.31 $33.42 701,671
2017-04-19 $39.43 $39.45 $38.90 $39.12 $33.25 503,467
2017-04-18 $38.82 $39.34 $38.76 $39.28 $33.39 614,496
2017-04-17 $38.36 $38.96 $38.36 $38.94 $33.10 370,632
2017-04-13 $38.45 $38.59 $38.19 $38.29 $32.55 278,783
2017-04-12 $38.80 $38.80 $38.35 $38.47 $32.70 334,945
2017-04-11 $38.38 $38.82 $38.30 $38.80 $32.98 600,169
2017-04-10 $38.15 $38.52 $38.15 $38.41 $32.65 310,626
2017-04-07 $37.94 $38.23 $37.80 $38.16 $32.44 400,633
2017-04-06 $38.18 $38.21 $37.85 $38.01 $32.31 474,550
2017-04-05 $38.71 $38.72 $38.03 $38.13 $32.41 597,427
2017-04-04 $38.45 $38.78 $38.37 $38.66 $32.86 402,263
2017-04-03 $39.34 $39.34 $38.35 $38.45 $32.68 533,794
2017-03-31 $39.14 $39.43 $38.89 $39.28 $33.39 561,319
2017-03-30 $38.89 $39.31 $38.85 $39.14 $33.27 377,444
2017-03-29 $39.05 $39.28 $38.79 $38.87 $33.04 348,484
2017-03-28 $38.95 $39.13 $38.42 $39.05 $33.19 585,280
2017-03-27 $38.40 $39.08 $38.14 $38.97 $33.13 762,862
2017-03-24 $38.65 $38.91 $38.41 $38.49 $32.72 413,673
2017-03-23 $38.50 $39.03 $38.38 $38.65 $32.85 354,306
2017-03-22 $38.52 $38.77 $38.21 $38.55 $32.77 453,564
2017-03-21 $39.00 $39.31 $38.53 $38.55 $32.77 662,152
2017-03-20 $38.66 $38.99 $38.53 $38.79 $32.97 626,021
2017-03-17 $38.46 $38.81 $37.96 $38.66 $32.86 1,151,659
2017-03-16 $38.52 $38.73 $38.30 $38.53 $32.75 709,137
2017-03-15 $37.78 $38.52 $37.61 $38.50 $32.73 892,864
2017-03-14 $37.74 $37.88 $37.51 $37.69 $32.04 457,412
2017-03-13 $37.84 $38.06 $37.52 $37.70 $32.05 505,142
2017-03-10 $37.78 $38.08 $37.56 $37.89 $32.21 447,619
2017-03-09 $37.66 $37.92 $37.53 $37.58 $31.94 302,924
2017-03-08 $38.07 $38.09 $37.63 $37.66 $32.01 559,072
2017-03-07 $38.18 $38.34 $38.01 $38.03 $32.33 498,340
2017-03-06 $37.92 $38.29 $37.82 $38.16 $32.44 492,926
2017-03-03 $38.72 $38.77 $38.10 $38.29 $32.26 792,567
2017-03-02 $38.91 $38.91 $38.50 $38.72 $32.62 401,973
2017-03-01 $39.04 $39.25 $38.65 $38.97 $32.83 1,002,564
2017-02-28 $39.13 $39.25 $38.84 $39.07 $32.92 851,970
2017-02-27 $39.69 $39.81 $39.13 $39.21 $33.04 567,328
2017-02-24 $39.75 $39.99 $39.52 $39.67 $33.42 576,201
2017-02-23 $39.65 $39.99 $39.39 $39.79 $33.52 717,082
2017-02-22 $39.19 $39.44 $39.10 $39.43 $33.22 349,216
2017-02-21 $39.03 $39.38 $39.03 $39.26 $33.08 474,893
2017-02-17 $38.88 $39.01 $38.70 $39.01 $32.87 649,528
2017-02-16 $38.95 $38.98 $38.71 $38.95 $32.82 385,510
2017-02-15 $39.23 $39.23 $38.84 $38.97 $32.83 378,276
2017-02-14 $38.76 $39.34 $38.70 $39.25 $33.07 539,197
2017-02-13 $39.25 $39.29 $38.84 $38.91 $32.78 562,675
2017-02-10 $39.43 $39.48 $38.85 $39.10 $32.94 761,625
2017-02-09 $39.29 $39.62 $38.61 $39.12 $32.96 1,105,070
2017-02-08 $38.44 $39.30 $38.19 $39.21 $33.04 1,031,030
2017-02-07 $38.67 $38.82 $38.40 $38.56 $32.49 544,908
2017-02-06 $38.46 $38.63 $38.25 $38.51 $32.45 417,804
2017-02-03 $38.24 $38.51 $37.89 $38.40 $32.35 579,794
2017-02-02 $37.50 $37.90 $37.50 $37.84 $31.88 984,040
2017-02-01 $37.65 $38.38 $37.25 $37.36 $31.48 536,052
2017-01-31 $37.41 $37.72 $37.16 $37.58 $31.66 577,229
2017-01-30 $37.26 $37.38 $36.83 $37.38 $31.49 476,421
2017-01-27 $37.40 $37.41 $37.01 $37.24 $31.38 445,235
2017-01-26 $37.28 $37.32 $36.99 $37.25 $31.38 623,144
2017-01-25 $37.30 $37.59 $36.97 $37.24 $31.38 580,051
2017-01-24 $37.50 $37.57 $37.02 $37.28 $31.41 519,313
2017-01-23 $37.39 $37.62 $37.19 $37.29 $31.42 529,312
2017-01-20 $37.83 $38.06 $37.29 $37.50 $31.60 593,064
2017-01-19 $37.80 $38.06 $37.11 $37.66 $31.73 888,684
2017-01-18 $37.09 $38.17 $37.09 $37.98 $32.00 1,226,060
2017-01-17 $36.81 $37.33 $36.62 $36.93 $31.11 778,545
2017-01-13 $36.96 $37.27 $36.79 $36.83 $31.03 343,946
2017-01-12 $37.38 $37.38 $36.69 $36.84 $31.04 602,128
2017-01-11 $37.35 $37.53 $37.21 $37.38 $31.49 670,097
2017-01-10 $37.47 $37.60 $37.22 $37.34 $31.46 849,449
2017-01-09 $37.50 $37.68 $36.97 $37.41 $31.52 719,762
2017-01-06 $37.45 $37.67 $36.86 $37.50 $31.60 794,604
2017-01-05 $37.51 $37.61 $37.29 $37.40 $31.51 660,243
2017-01-04 $37.32 $37.72 $37.32 $37.50 $31.60 800,740
2017-01-03 $36.66 $37.18 $36.50 $37.18 $31.33 735,971
2016-12-30 $36.80 $36.89 $36.54 $36.63 $30.86 537,313
2016-12-29 $37.00 $37.12 $36.56 $36.80 $31.01 894,798
2016-12-28 $37.22 $37.22 $36.77 $36.94 $31.12 361,367
2016-12-27 $37.21 $37.32 $37.00 $37.05 $31.22 427,635
2016-12-23 $37.47 $37.56 $36.96 $37.19 $31.33 399,913
2016-12-22 $37.68 $37.68 $37.10 $37.49 $31.59 485,356
2016-12-21 $37.77 $37.86 $36.92 $37.63 $31.70 883,736
2016-12-20 $36.97 $37.80 $36.97 $37.80 $31.85 744,173
2016-12-19 $37.31 $37.51 $36.92 $36.99 $31.17 668,314
2016-12-16 $36.92 $37.63 $36.92 $37.30 $31.43 1,546,732
2016-12-15 $37.04 $37.30 $36.71 $36.85 $31.05 794,880
2016-12-14 $37.67 $37.90 $37.11 $37.11 $31.27 717,921
2016-12-13 $37.38 $37.61 $36.96 $37.55 $31.64 1,244,620
2016-12-12 $36.70 $37.27 $36.63 $37.20 $31.34 625,397
2016-12-09 $37.48 $37.65 $36.58 $36.65 $30.88 1,083,857
2016-12-08 $36.48 $37.54 $36.37 $37.45 $31.55 1,667,344
2016-12-07 $36.53 $37.12 $36.13 $36.43 $30.69 956,185
2016-12-06 $35.74 $36.40 $35.28 $36.39 $30.66 964,790
2016-12-05 $36.31 $36.61 $35.68 $35.89 $29.96 1,029,445
2016-12-02 $35.89 $36.62 $35.89 $36.24 $30.25 1,409,503
2016-12-01 $37.65 $38.41 $35.73 $35.81 $29.89 2,255,643
2016-11-30 $39.56 $39.65 $37.74 $37.74 $31.50 959,504
2016-11-29 $39.52 $39.63 $39.31 $39.61 $33.06 603,028
2016-11-28 $39.31 $39.72 $39.21 $39.43 $32.91 624,054
2016-11-25 $39.03 $39.24 $38.97 $39.22 $32.74 214,000
2016-11-23 $38.84 $39.12 $38.74 $39.03 $32.58 557,414
2016-11-22 $38.63 $39.16 $38.61 $39.11 $32.65 520,651
2016-11-21 $38.70 $38.86 $38.39 $38.51 $32.15 779,020
2016-11-18 $38.35 $38.64 $38.20 $38.54 $32.17 640,787
2016-11-17 $37.99 $38.38 $37.88 $38.28 $31.95 892,991
2016-11-16 $37.88 $37.99 $37.69 $37.85 $31.59 1,699,101
2016-11-15 $37.84 $38.02 $37.39 $37.91 $31.64 1,375,726
2016-11-14 $38.05 $38.57 $37.79 $37.84 $31.59 1,316,166
2016-11-11 $38.07 $38.46 $37.92 $38.45 $32.10 996,574
2016-11-10 $39.00 $39.21 $38.17 $38.17 $31.86 1,008,063
2016-11-09 $38.75 $39.17 $38.38 $39.07 $32.61 846,585
2016-11-08 $38.54 $39.29 $38.33 $39.08 $32.62 516,946
2016-11-07 $38.18 $38.71 $38.18 $38.56 $32.19 480,916
2016-11-04 $37.71 $38.15 $37.56 $38.06 $31.77 731,931
2016-11-03 $38.60 $38.60 $37.67 $37.78 $31.54 718,854
2016-11-02 $38.74 $38.95 $38.45 $38.50 $32.14 466,934
2016-11-01 $39.17 $39.31 $38.55 $38.85 $32.43 520,855
2016-10-31 $38.82 $39.11 $38.46 $39.06 $32.60 481,465
2016-10-28 $38.50 $38.94 $38.37 $38.58 $32.20 557,162
2016-10-27 $38.98 $38.99 $38.33 $38.34 $32.00 625,310
2016-10-26 $39.53 $39.58 $38.72 $38.80 $32.39 723,283
2016-10-25 $39.29 $39.70 $39.26 $39.62 $33.07 967,872
2016-10-24 $39.59 $39.62 $39.22 $39.34 $32.84 896,199
2016-10-21 $39.71 $39.77 $39.02 $39.06 $32.60 627,586
2016-10-20 $41.54 $41.66 $39.16 $39.73 $33.16 909,347
2016-10-19 $40.60 $40.63 $40.19 $40.41 $33.73 641,614
2016-10-18 $40.85 $40.93 $40.56 $40.57 $33.87 410,258
2016-10-17 $40.78 $40.78 $40.48 $40.54 $33.84 338,170
2016-10-14 $40.75 $40.79 $40.47 $40.64 $33.92 370,008
2016-10-13 $40.05 $40.49 $40.05 $40.40 $33.72 586,667
2016-10-12 $39.44 $40.44 $39.44 $40.25 $33.60 563,559
2016-10-11 $39.23 $39.49 $38.94 $39.43 $32.91 497,633
2016-10-10 $39.50 $39.67 $39.22 $39.29 $32.80 395,507
2016-10-07 $39.29 $39.63 $39.29 $39.34 $32.84 416,408
2016-10-06 $39.42 $39.42 $39.12 $39.20 $32.72 399,044
2016-10-05 $39.35 $39.56 $39.11 $39.51 $32.98 866,452
2016-10-04 $39.14 $39.30 $38.53 $39.15 $32.68 568,568
2016-10-03 $39.21 $39.47 $38.80 $38.95 $32.51 625,599
2016-09-30 $39.56 $39.65 $39.25 $39.28 $32.79 797,366
2016-09-29 $40.24 $40.24 $39.45 $39.46 $32.94 321,996
2016-09-28 $40.00 $40.30 $39.60 $40.24 $33.59 633,358
2016-09-27 $39.91 $40.08 $39.61 $39.96 $33.36 885,646
2016-09-26 $40.48 $40.48 $39.91 $39.91 $33.31 602,549
2016-09-23 $41.09 $41.11 $40.47 $40.48 $33.79 653,936
2016-09-22 $41.31 $41.45 $40.99 $41.33 $34.50 507,461
2016-09-21 $40.75 $41.03 $40.42 $41.02 $34.24 761,368
2016-09-20 $41.17 $41.35 $40.62 $40.65 $33.93 603,521
2016-09-19 $40.51 $41.24 $40.51 $40.94 $34.17 465,538
2016-09-16 $41.23 $41.50 $40.43 $40.48 $33.79 1,586,180
2016-09-15 $41.18 $41.61 $40.96 $41.59 $34.72 375,108
2016-09-14 $41.11 $41.48 $41.11 $41.21 $34.40 303,099
2016-09-13 $41.43 $41.64 $41.11 $41.17 $34.37 565,771
2016-09-12 $41.35 $41.90 $41.18 $41.83 $34.92 516,288
2016-09-09 $42.47 $42.49 $41.44 $41.44 $34.59 1,071,030
2016-09-08 $42.46 $42.87 $42.44 $42.75 $35.69 490,977
2016-09-07 $42.76 $42.76 $42.43 $42.62 $35.58 628,202
2016-09-06 $42.70 $42.81 $42.50 $42.73 $35.67 471,153
2016-09-02 $43.10 $43.14 $42.59 $42.97 $35.59 604,478
2016-09-01 $43.15 $43.26 $42.23 $42.87 $35.50 880,507
2016-08-31 $43.43 $43.53 $42.96 $43.09 $35.68 511,079
2016-08-30 $43.37 $43.55 $42.97 $43.35 $35.90 495,059
2016-08-29 $43.02 $43.39 $42.81 $43.28 $35.84 536,245
2016-08-26 $42.86 $43.04 $42.52 $42.85 $35.49 471,996
2016-08-25 $42.57 $42.92 $42.33 $42.86 $35.49 432,981
2016-08-24 $42.61 $42.63 $42.26 $42.60 $35.28 446,160
2016-08-23 $42.71 $42.78 $42.46 $42.58 $35.26 557,036
2016-08-22 $42.36 $42.67 $42.09 $42.65 $35.32 409,024
2016-08-19 $42.52 $42.52 $41.79 $42.36 $35.08 764,207
2016-08-18 $41.89 $42.67 $41.73 $42.67 $35.34 1,061,078
2016-08-17 $40.85 $41.73 $40.81 $41.71 $34.54 850,138
2016-08-16 $41.05 $41.17 $40.76 $40.81 $33.80 474,399
2016-08-15 $41.05 $41.20 $40.85 $41.16 $34.09 344,760
2016-08-12 $40.79 $41.01 $40.74 $40.93 $33.90 402,140
2016-08-11 $41.09 $41.29 $40.72 $40.74 $33.74 466,595
2016-08-10 $40.75 $41.04 $40.63 $41.04 $33.99 367,976
2016-08-09 $40.97 $40.97 $40.45 $40.73 $33.73 427,232
2016-08-08 $40.68 $41.04 $40.61 $40.83 $33.81 432,018
2016-08-05 $41.02 $41.21 $40.47 $40.68 $33.69 913,561
2016-08-04 $40.99 $41.15 $40.75 $40.87 $33.85 599,102
2016-08-03 $41.00 $41.18 $40.66 $40.89 $33.86 641,889
2016-08-02 $41.51 $41.79 $40.83 $40.97 $33.93 762,006
2016-08-01 $41.73 $41.89 $41.50 $41.64 $34.48 838,222
2016-07-29 $41.58 $41.98 $41.56 $41.81 $34.62 591,933
2016-07-28 $41.66 $41.97 $41.61 $41.74 $34.57 369,986
2016-07-27 $41.97 $42.05 $41.61 $41.78 $34.60 423,969
2016-07-26 $42.14 $42.35 $41.62 $41.81 $34.62 500,280
2016-07-25 $42.30 $42.45 $42.07 $42.11 $34.87 445,352
2016-07-22 $41.94 $42.70 $41.93 $42.44 $35.15 888,146
2016-07-21 $41.55 $41.86 $40.85 $41.72 $34.55 845,461
2016-07-20 $41.40 $41.76 $41.37 $41.55 $34.41 836,981
2016-07-19 $41.35 $41.41 $40.89 $41.27 $34.18 1,017,722
2016-07-18 $41.71 $41.73 $41.04 $41.27 $34.18 839,033
2016-07-15 $41.75 $41.84 $41.38 $41.45 $34.33 643,031
2016-07-14 $41.97 $41.97 $41.34 $41.55 $34.41 1,059,878
2016-07-13 $41.95 $42.28 $41.61 $41.69 $34.53 911,287
2016-07-12 $41.61 $41.82 $41.51 $41.68 $34.52 791,386
2016-07-11 $41.82 $41.94 $41.24 $41.33 $34.23 1,273,048
2016-07-08 $41.13 $41.74 $41.08 $41.65 $34.49 989,944
2016-07-07 $40.63 $40.96 $40.56 $40.89 $33.86 1,198,540
2016-07-06 $40.19 $40.51 $40.01 $40.50 $33.54 951,321
2016-07-05 $40.57 $40.57 $39.99 $40.36 $33.42 877,833
2016-07-01 $40.44 $40.68 $40.23 $40.50 $33.54 642,072
2016-06-30 $39.39 $40.23 $39.36 $40.22 $33.31 1,565,101
2016-06-29 $39.26 $39.34 $38.95 $39.27 $32.52 678,745
2016-06-28 $38.29 $38.87 $38.00 $38.87 $32.19 706,240
2016-06-27 $38.58 $38.68 $37.86 $37.89 $31.38 1,662,886
2016-06-24 $38.00 $39.49 $38.00 $38.86 $32.18 10,069,155
2016-06-23 $38.50 $39.15 $38.36 $39.14 $32.41 872,317
2016-06-22 $38.34 $38.60 $38.08 $38.09 $31.54 644,653
2016-06-21 $38.66 $38.73 $38.35 $38.41 $31.81 743,323
2016-06-20 $38.86 $38.90 $38.43 $38.65 $32.01 576,100
2016-06-17 $38.64 $39.08 $38.43 $38.58 $31.95 1,378,383
2016-06-16 $37.44 $38.59 $37.30 $38.54 $31.92 935,479
2016-06-15 $37.70 $37.75 $37.29 $37.63 $31.16 652,383
2016-06-14 $37.36 $37.63 $37.21 $37.57 $31.11 600,559
2016-06-13 $37.36 $37.65 $37.33 $37.43 $31.00 557,036
2016-06-10 $37.59 $37.99 $37.33 $37.44 $31.01 349,071
2016-06-09 $37.60 $37.89 $37.31 $37.84 $31.34 496,250
2016-06-08 $37.89 $37.94 $37.47 $37.62 $31.16 766,950
2016-06-07 $37.99 $38.07 $37.74 $37.90 $31.39 313,779
2016-06-06 $37.81 $38.13 $37.67 $37.95 $31.43 439,782
2016-06-03 $38.44 $38.48 $37.93 $38.13 $31.36 396,460
2016-06-02 $38.14 $38.50 $38.14 $38.50 $31.67 291,974
2016-06-01 $38.01 $38.36 $37.87 $38.36 $31.55 355,498
2016-05-31 $38.24 $38.42 $38.02 $38.24 $31.45 422,401
2016-05-27 $37.96 $38.19 $37.89 $38.14 $31.37 344,627
2016-05-26 $37.70 $38.02 $37.55 $37.93 $31.20 303,930
2016-05-25 $38.19 $38.26 $37.48 $37.70 $31.01 465,244
2016-05-24 $37.39 $38.10 $36.99 $38.07 $31.31 505,394
2016-05-23 $37.28 $37.43 $37.03 $37.31 $30.69 357,027
2016-05-20 $36.82 $37.46 $36.65 $37.39 $30.75 386,876
2016-05-19 $37.09 $37.20 $36.44 $36.76 $30.24 286,076
2016-05-18 $36.39 $37.38 $36.39 $37.15 $30.56 475,909
2016-05-17 $37.13 $37.31 $36.38 $36.55 $30.06 422,560
2016-05-16 $37.16 $37.30 $36.85 $37.20 $30.60 452,474
2016-05-13 $37.30 $37.58 $37.02 $37.17 $30.57 382,898
2016-05-12 $36.70 $37.42 $36.58 $37.34 $30.71 529,936
2016-05-11 $37.12 $37.46 $36.67 $36.72 $30.20 588,623
2016-05-10 $37.22 $37.25 $36.74 $37.25 $30.64 403,145
2016-05-09 $36.47 $37.17 $36.40 $36.99 $30.42 453,926
2016-05-06 $36.35 $36.67 $36.15 $36.61 $30.11 419,317
2016-05-05 $36.66 $37.10 $36.45 $36.57 $30.08 542,430
2016-05-04 $36.32 $36.75 $36.19 $36.59 $30.10 473,564
2016-05-03 $36.48 $36.71 $36.25 $36.66 $30.15 602,064
2016-05-02 $36.08 $37.06 $35.90 $36.70 $30.19 1,610,938
2016-04-29 $36.15 $36.46 $35.82 $36.02 $29.63 548,525
2016-04-28 $36.37 $36.56 $36.12 $36.21 $29.78 385,946
2016-04-27 $36.35 $36.76 $36.02 $36.68 $30.17 325,042
2016-04-26 $36.24 $36.68 $36.07 $36.34 $29.89 460,901
2016-04-25 $35.84 $36.14 $35.71 $36.13 $29.72 448,420
2016-04-22 $35.91 $36.15 $35.69 $35.93 $29.55 697,521
2016-04-21 $36.53 $38.49 $35.43 $35.59 $29.27 727,274
2016-04-20 $36.17 $36.38 $35.94 $36.24 $29.81 473,112
2016-04-19 $36.62 $36.62 $35.99 $36.15 $29.73 349,232
2016-04-18 $36.40 $36.59 $36.14 $36.58 $30.09 247,915
2016-04-15 $36.25 $36.75 $36.15 $36.46 $29.99 504,958
2016-04-14 $36.05 $36.49 $35.80 $36.33 $29.88 562,148
2016-04-13 $35.46 $36.01 $35.31 $36.00 $29.61 517,755
2016-04-12 $35.45 $35.45 $34.63 $35.37 $29.09 575,868
2016-04-11 $36.34 $36.50 $35.33 $35.43 $29.14 750,120
2016-04-08 $36.92 $37.15 $36.22 $36.32 $29.87 307,977
2016-04-07 $36.38 $36.82 $36.17 $36.61 $30.11 805,435
2016-04-06 $36.55 $36.62 $36.17 $36.54 $30.05 448,877
2016-04-05 $37.54 $37.59 $36.62 $36.62 $30.12 669,211
2016-04-04 $38.19 $38.30 $37.68 $37.73 $31.03 387,769
2016-04-01 $37.74 $38.36 $37.68 $38.12 $31.35 528,268
2016-03-31 $38.01 $38.32 $37.85 $38.11 $31.35 455,976
2016-03-30 $37.65 $38.35 $37.49 $38.10 $31.34 550,029
2016-03-29 $36.60 $37.70 $36.35 $37.68 $30.99 730,308
2016-03-28 $36.83 $36.99 $36.56 $36.76 $30.24 259,645
2016-03-24 $36.56 $37.01 $36.32 $36.69 $30.18 400,745
2016-03-23 $37.07 $37.07 $36.65 $36.65 $30.15 345,225
2016-03-22 $37.34 $37.44 $36.98 $37.08 $30.50 504,010
2016-03-21 $37.09 $37.67 $36.98 $37.52 $30.86 521,701
2016-03-18 $37.20 $37.51 $37.03 $37.17 $30.57 924,024
2016-03-17 $36.53 $37.16 $36.41 $37.10 $30.52 458,732
2016-03-16 $36.02 $36.57 $35.93 $36.56 $30.07 335,647
2016-03-15 $36.33 $36.56 $36.19 $36.25 $29.82 347,574
2016-03-14 $36.97 $37.20 $36.49 $36.50 $30.02 498,788
2016-03-11 $36.74 $37.10 $36.53 $37.07 $30.49 260,221
2016-03-10 $36.43 $36.66 $36.01 $36.37 $29.91 770,950
2016-03-09 $36.65 $36.65 $35.85 $36.16 $29.74 763,896
2016-03-08 $37.03 $37.18 $36.50 $36.52 $30.04 494,208
2016-03-07 $37.31 $37.71 $36.69 $37.13 $30.54 621,414
2016-03-04 $37.85 $38.06 $37.16 $37.58 $30.91 675,591
2016-03-03 $37.74 $38.18 $37.52 $38.16 $31.17 668,181
2016-03-02 $37.23 $37.85 $37.23 $37.84 $30.91 798,957
2016-03-01 $37.31 $38.10 $37.15 $37.65 $30.75 1,134,616
2016-02-29 $37.23 $37.49 $36.90 $37.03 $30.25 938,864
2016-02-26 $37.91 $37.99 $37.08 $37.32 $30.49 597,844
2016-02-25 $37.14 $37.95 $37.14 $37.84 $30.91 793,732
2016-02-24 $36.77 $37.44 $36.72 $37.00 $30.22 970,533
2016-02-23 $37.21 $37.59 $36.70 $36.99 $30.22 1,011,470
2016-02-22 $37.55 $37.78 $37.27 $37.29 $30.46 905,893
2016-02-19 $37.56 $37.76 $37.07 $37.17 $30.36 787,173
2016-02-18 $36.43 $37.80 $36.25 $37.76 $30.84 1,261,840
2016-02-17 $36.72 $36.98 $36.20 $36.40 $29.73 1,019,514
2016-02-16 $36.56 $37.21 $36.45 $36.57 $29.87 878,382
2016-02-12 $35.25 $36.45 $34.96 $36.05 $29.45 1,025,562
2016-02-11 $32.01 $35.23 $31.97 $34.95 $28.55 1,232,820
2016-02-10 $32.89 $33.70 $32.72 $32.82 $26.81 907,737
2016-02-09 $32.41 $33.06 $32.27 $32.67 $26.69 1,095,699
2016-02-08 $33.12 $33.38 $32.46 $32.75 $26.75 1,041,857
2016-02-05 $34.16 $34.26 $33.37 $33.43 $27.31 819,778
2016-02-04 $34.74 $34.94 $34.05 $34.35 $28.06 805,017
2016-02-03 $34.48 $35.08 $34.02 $34.95 $28.55 997,841
2016-02-02 $34.40 $34.58 $33.96 $34.17 $27.91 865,652
2016-02-01 $34.04 $34.82 $33.94 $34.64 $28.30 1,222,608
2016-01-29 $33.70 $34.37 $33.27 $34.37 $28.08 1,702,210
2016-01-28 $33.30 $33.63 $33.25 $33.56 $27.41 1,315,436
2016-01-27 $33.09 $33.52 $32.86 $33.03 $26.98 1,032,800
2016-01-26 $33.15 $33.70 $33.02 $33.21 $27.13 1,629,849
2016-01-25 $33.66 $33.84 $33.01 $33.07 $27.01 504,748
2016-01-22 $33.60 $33.99 $33.40 $33.88 $27.68 583,214
2016-01-21 $32.80 $33.50 $32.63 $33.24 $27.15 616,839
2016-01-20 $32.75 $33.02 $31.74 $32.64 $26.66 775,510
2016-01-19 $33.30 $33.57 $32.94 $33.19 $27.11 553,904
2016-01-15 $32.73 $33.20 $32.36 $33.07 $27.01 932,351
2016-01-14 $32.63 $33.96 $32.43 $33.70 $27.53 1,051,069
2016-01-13 $34.42 $34.42 $32.32 $32.44 $26.50 2,763,463
2016-01-12 $35.00 $35.03 $34.43 $34.87 $28.48 957,680
2016-01-11 $34.11 $34.83 $33.94 $34.72 $28.36 737,498
2016-01-08 $34.98 $35.05 $33.79 $33.84 $27.64 1,799,656
2016-01-07 $34.71 $35.23 $34.55 $34.80 $28.43 1,178,668
2016-01-06 $35.14 $35.50 $34.94 $35.26 $28.80 546,852
2016-01-05 $35.12 $35.59 $34.95 $35.39 $28.91 653,150
2016-01-04 $35.30 $35.52 $34.81 $35.12 $28.69 791,908
2015-12-31 $36.10 $36.43 $35.70 $35.90 $29.33 585,220
2015-12-30 $36.40 $36.69 $36.30 $36.32 $29.67 728,339
2015-12-29 $36.33 $36.58 $36.14 $36.53 $29.84 426,215
2015-12-28 $35.99 $36.21 $35.77 $36.21 $29.58 388,266
2015-12-24 $35.96 $36.29 $35.78 $36.12 $29.51 177,601
2015-12-23 $36.09 $36.30 $35.80 $35.98 $29.39 476,292
2015-12-22 $35.35 $36.01 $35.22 $35.93 $29.35 539,470
2015-12-21 $34.90 $35.29 $34.39 $35.29 $28.83 925,123
2015-12-18 $34.92 $35.18 $34.53 $34.72 $28.36 2,124,615
2015-12-17 $35.76 $35.89 $35.17 $35.18 $28.74 544,000
2015-12-16 $35.75 $35.80 $35.04 $35.65 $29.12 581,446
2015-12-15 $35.68 $35.93 $34.91 $35.51 $29.01 1,213,976
2015-12-14 $36.16 $36.37 $35.64 $35.74 $29.19 736,962
2015-12-11 $36.60 $37.20 $36.13 $36.25 $29.61 1,330,101
2015-12-10 $37.15 $37.28 $36.92 $37.00 $30.22 460,663
2015-12-09 $38.29 $38.52 $37.15 $37.16 $30.35 834,683
2015-12-08 $38.15 $38.89 $38.15 $38.64 $31.56 434,714
2015-12-07 $38.52 $38.58 $38.16 $38.35 $31.33 420,238
2015-12-04 $37.76 $38.58 $37.76 $38.58 $31.51 600,344
2015-12-03 $39.27 $39.29 $37.88 $37.98 $30.82 799,843
2015-12-02 $39.72 $39.89 $39.13 $39.23 $31.84 453,411
2015-12-01 $39.52 $39.89 $39.52 $39.83 $32.33 536,743
2015-11-30 $39.67 $39.70 $39.30 $39.44 $32.01 632,495
2015-11-27 $39.10 $39.51 $39.04 $39.51 $32.07 226,368
2015-11-25 $39.04 $39.18 $38.90 $39.16 $31.78 361,280
2015-11-24 $38.56 $39.34 $38.45 $39.08 $31.72 817,121
2015-11-23 $38.21 $38.84 $38.21 $38.84 $31.52 856,007
2015-11-20 $38.26 $38.58 $38.06 $38.19 $31.00 972,912
2015-11-19 $37.99 $38.29 $37.94 $38.17 $30.98 758,307
2015-11-18 $36.83 $37.98 $36.80 $37.96 $30.81 574,557
2015-11-17 $37.12 $37.91 $36.78 $36.79 $29.86 1,369,653
2015-11-16 $37.17 $37.51 $36.91 $37.17 $30.17 797,244
2015-11-13 $37.21 $37.61 $37.11 $37.28 $30.26 414,412
2015-11-12 $37.86 $38.19 $37.28 $37.43 $30.38 407,069
2015-11-11 $38.40 $38.45 $38.04 $38.09 $30.91 295,972
2015-11-10 $37.74 $38.37 $37.74 $38.35 $31.13 448,517
2015-11-09 $38.07 $38.20 $37.57 $37.89 $30.75 522,606
2015-11-06 $38.63 $38.63 $37.96 $38.10 $30.92 837,509
2015-11-05 $38.51 $38.91 $38.41 $38.71 $31.42 356,755
2015-11-04 $38.63 $38.89 $38.16 $38.32 $31.10 488,063
2015-11-03 $38.87 $38.93 $38.48 $38.66 $31.38 578,417
2015-11-02 $38.14 $39.00 $38.10 $38.90 $31.57 682,640
2015-10-30 $38.69 $39.01 $37.95 $38.13 $30.95 868,415
2015-10-29 $39.28 $39.60 $38.74 $38.78 $31.47 492,757
2015-10-28 $39.06 $39.52 $38.84 $39.52 $32.07 737,719
2015-10-27 $39.01 $39.35 $38.78 $38.84 $31.52 709,122
2015-10-26 $39.21 $39.33 $38.66 $39.29 $31.89 1,016,358
2015-10-23 $38.53 $39.38 $38.21 $39.38 $31.96 1,220,018
2015-10-22 $39.24 $39.33 $38.11 $38.48 $31.23 1,421,889
2015-10-21 $39.98 $40.09 $39.44 $39.46 $32.03 648,469
2015-10-20 $40.39 $40.40 $39.80 $39.89 $32.37 786,229
2015-10-19 $40.31 $40.51 $39.96 $40.37 $32.76 572,463
2015-10-16 $40.65 $40.68 $40.19 $40.41 $32.80 579,301
2015-10-15 $39.65 $40.56 $39.65 $40.54 $32.90 470,616
2015-10-14 $40.23 $40.38 $39.50 $39.55 $32.10 692,399
2015-10-13 $40.36 $40.59 $40.25 $40.33 $32.73 717,938
2015-10-12 $40.33 $40.72 $40.26 $40.55 $32.91 690,559
2015-10-09 $40.61 $40.69 $40.26 $40.40 $32.79 524,336
2015-10-08 $39.97 $40.52 $39.70 $40.50 $32.87 464,969
2015-10-07 $39.42 $39.99 $39.24 $39.98 $32.45 412,400
2015-10-06 $39.45 $39.63 $38.92 $39.22 $31.83 598,151
2015-10-05 $39.25 $39.65 $39.20 $39.54 $32.09 703,198
2015-10-02 $38.47 $39.01 $38.11 $39.01 $31.66 509,239
2015-10-01 $39.08 $39.20 $38.25 $38.74 $31.44 732,425
2015-09-30 $38.38 $39.19 $38.22 $39.07 $31.71 989,749
2015-09-29 $38.57 $38.74 $37.98 $38.07 $30.90 1,125,283
2015-09-28 $39.34 $39.71 $38.56 $38.65 $31.37 1,372,622
2015-09-25 $39.92 $39.98 $39.19 $39.36 $31.94 772,216
2015-09-24 $39.74 $40.00 $39.53 $39.80 $32.30 552,730
2015-09-23 $39.97 $40.02 $39.64 $39.95 $32.42 845,233
2015-09-22 $39.76 $40.24 $39.53 $39.83 $32.33 823,964
2015-09-21 $40.22 $40.76 $39.99 $40.09 $32.54 951,232
2015-09-18 $39.94 $40.55 $39.83 $40.03 $32.49 1,703,532
2015-09-17 $39.87 $40.61 $39.69 $40.38 $32.77 1,277,696
2015-09-16 $39.59 $39.90 $39.30 $39.85 $32.34 635,636
2015-09-15 $39.60 $39.67 $39.24 $39.54 $32.09 960,434
2015-09-14 $39.25 $39.71 $39.14 $39.57 $32.12 498,484
2015-09-11 $38.50 $39.34 $38.50 $39.24 $31.85 468,780
2015-09-10 $38.75 $39.03 $38.58 $38.69 $31.40 708,979
2015-09-09 $39.36 $39.44 $38.74 $38.78 $31.47 721,380
2015-09-08 $38.78 $39.23 $38.45 $39.08 $31.72 623,656

First American Financial Corp (FAF) News Headlines

Mortgage rates creep toward 7%, straining homebuyer affordability: Freddie Mac

The average 30-year fixed-rate mortgage was 6.9% for the week ending Feb. 22, according to Freddie Mac's latest Primary Mortgage Market Survey.

foxbusiness.com Feb. 23, 2024
Recent First American Financial Corp (FAF) News

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.