First Trust Developed Markets ex-US AlphaDEX Fund (FDT) Exchange: NASDAQ

  1. Profile
  2. First Trust Developed Markets ex-US AlphaDEX Fund (FDT)

Data as of Aug. 22, 2025

$73.58 ($0.26) 0.35%

First Trust Developed Markets ex-US AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Developed Markets ex-US AlphaDEX Fund.
Daily Information Data
Date Aug. 22, 2025
Open $73.56
Previous Close $73.58
High $73.81
Low $73.33
Adjusted Open $73.56
Previous Adjusted Close $73.58
Adjusted High $73.81
Adjusted Low $73.33
Invest in First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for First Trust Developed Markets ex-US AlphaDEX Fund (FDT)
Date Open High Low Close Adj.Close Volume
2025-08-15 $73.56 $73.81 $73.33 $73.58 $73.58 25,931
2025-08-14 $73.15 $73.54 $72.84 $73.32 $73.32 25,792
2025-08-13 $73.42 $73.59 $73.29 $73.48 $73.48 36,086
2025-08-12 $72.54 $73.23 $72.54 $73.19 $73.19 18,732
2025-08-11 $72.18 $72.44 $71.99 $72.27 $72.27 31,913
2025-08-08 $72.29 $72.62 $72.29 $72.49 $72.49 61,071
2025-08-07 $72.26 $72.31 $71.73 $72.14 $72.14 104,721
2025-08-06 $71.36 $71.72 $71.15 $71.60 $71.60 25,433
2025-08-05 $70.75 $70.80 $70.34 $70.73 $70.73 59,892
2025-08-04 $71.19 $71.19 $70.27 $70.53 $70.53 86,346
2025-08-01 $70.54 $70.54 $69.02 $69.47 $69.47 31,092
2025-07-31 $69.74 $69.82 $69.42 $69.54 $69.54 22,612
2025-07-30 $70.17 $70.51 $69.57 $69.72 $69.72 15,689
2025-07-29 $70.60 $71.19 $70.06 $70.22 $70.22 34,387
2025-07-28 $70.46 $70.46 $69.75 $69.85 $69.85 23,995
2025-07-25 $70.76 $74.58 $70.44 $71.01 $71.01 31,289
2025-07-24 $71.49 $71.55 $71.02 $71.03 $71.03 87,853
2025-07-23 $70.76 $72.91 $70.55 $71.55 $71.55 105,803
2025-07-22 $69.50 $70.10 $69.16 $69.99 $69.99 20,230
2025-07-21 $69.06 $69.86 $69.04 $69.39 $69.39 25,481
2025-07-18 $69.12 $69.34 $68.47 $68.61 $68.61 21,225
2025-07-17 $68.60 $69.00 $68.27 $68.87 $68.87 86,695
2025-07-16 $68.59 $68.78 $68.17 $68.71 $68.71 25,563
2025-07-15 $69.32 $69.32 $68.42 $68.44 $68.44 33,261
2025-07-14 $69.20 $69.49 $68.76 $69.28 $69.28 25,347
2025-07-11 $69.21 $69.30 $68.64 $69.03 $69.03 23,653
2025-07-10 $69.56 $69.73 $69.25 $69.48 $69.48 22,476
2025-07-09 $69.29 $69.67 $69.00 $69.50 $69.50 47,397
2025-07-08 $68.79 $69.02 $68.56 $68.98 $68.98 26,419
2025-07-07 $68.57 $68.66 $67.84 $68.09 $68.09 68,281
2025-07-03 $68.70 $69.08 $68.16 $68.88 $68.88 32,589
2025-07-02 $69.83 $69.83 $68.07 $68.91 $68.91 25,063
2025-07-01 $68.47 $68.88 $67.95 $68.60 $68.60 116,192
2025-06-30 $67.39 $68.94 $67.39 $68.76 $68.76 167,532
2025-06-27 $69.94 $69.94 $67.92 $68.28 $68.28 137,028
2025-06-26 $67.94 $68.37 $67.86 $68.25 $68.25 51,860
2025-06-25 $68.28 $68.38 $68.03 $68.36 $67.40 14,349
2025-06-24 $68.29 $68.58 $68.02 $68.51 $67.54 16,761
2025-06-23 $66.97 $69.96 $66.82 $67.72 $66.77 27,150
2025-06-20 $67.52 $69.01 $67.06 $67.16 $66.21 60,229
2025-06-18 $67.59 $68.10 $67.48 $67.73 $66.78 40,378
2025-06-17 $68.60 $68.60 $67.23 $67.54 $66.59 62,675
2025-06-16 $69.04 $69.04 $68.13 $68.31 $67.35 22,905
2025-06-13 $67.07 $67.79 $67.07 $67.50 $66.55 73,320
2025-06-12 $67.58 $67.90 $67.56 $67.77 $66.81 16,817
2025-06-11 $67.15 $67.35 $66.99 $67.05 $66.10 81,971
2025-06-10 $67.07 $67.18 $66.50 $66.84 $65.90 23,974
2025-06-09 $67.06 $67.20 $66.72 $67.07 $66.12 13,520
2025-06-06 $67.17 $67.23 $66.93 $67.16 $66.21 19,095
2025-06-05 $67.72 $67.72 $66.98 $67.08 $66.13 13,048
2025-06-04 $67.90 $67.90 $66.52 $66.76 $65.82 14,085
2025-06-03 $66.33 $66.63 $66.16 $66.51 $65.57 27,374
2025-06-02 $66.16 $66.83 $66.12 $66.83 $65.89 38,615
2025-05-30 $65.98 $65.98 $65.46 $65.48 $65.48 18,527
2025-05-29 $65.84 $66.06 $65.06 $65.77 $65.77 10,975
2025-05-28 $65.72 $65.72 $63.10 $65.47 $65.47 28,605
2025-05-27 $66.16 $66.16 $65.74 $65.94 $65.94 17,380
2025-05-23 $64.08 $65.04 $64.08 $64.91 $64.91 16,093
2025-05-22 $64.45 $64.80 $64.22 $64.55 $64.55 23,445
2025-05-21 $64.85 $65.45 $64.62 $64.63 $64.63 77,229
2025-05-20 $64.03 $64.45 $64.03 $64.45 $64.45 22,606
2025-05-19 $63.48 $64.08 $63.48 $64.08 $64.08 43,805
2025-05-16 $63.34 $63.60 $63.28 $63.60 $63.60 23,891
2025-05-15 $63.04 $63.39 $62.87 $63.21 $63.21 51,555
2025-05-14 $62.87 $62.87 $62.42 $62.50 $62.50 23,391
2025-05-13 $62.22 $62.77 $62.22 $62.55 $62.55 58,959
2025-05-12 $62.44 $62.44 $61.94 $62.08 $62.08 17,574
2025-05-09 $62.34 $62.51 $62.21 $62.45 $62.45 17,433
2025-05-08 $61.95 $62.26 $61.84 $61.84 $61.84 24,280
2025-05-07 $61.96 $62.26 $61.76 $62.06 $62.06 16,930
2025-05-06 $61.72 $62.34 $61.72 $62.04 $62.04 20,952
2025-05-05 $61.78 $61.97 $61.60 $61.67 $61.67 37,066
2025-05-02 $61.58 $61.76 $61.41 $61.74 $61.74 14,639
2025-05-01 $60.78 $60.97 $60.47 $60.47 $60.47 15,812
2025-04-30 $60.76 $61.11 $60.22 $61.02 $61.02 18,454
2025-04-29 $61.04 $61.48 $61.04 $61.20 $61.20 16,892
2025-04-28 $60.67 $61.23 $60.67 $61.15 $61.15 10,929
2025-04-25 $60.10 $60.61 $60.10 $60.61 $60.61 28,431
2025-04-24 $59.75 $60.46 $59.75 $60.37 $60.37 50,541
2025-04-23 $60.31 $60.31 $59.54 $59.67 $59.67 23,477
2025-04-22 $59.44 $60.04 $59.40 $59.76 $59.76 46,568
2025-04-21 $58.90 $59.46 $58.09 $58.63 $58.63 75,292
2025-04-17 $58.67 $59.01 $58.58 $58.67 $58.67 19,489
2025-04-16 $58.26 $58.77 $58.02 $58.41 $58.41 122,859
2025-04-15 $58.09 $58.58 $58.09 $58.34 $58.34 53,034
2025-04-14 $57.29 $57.89 $57.27 $57.63 $57.63 12,713
2025-04-11 $54.15 $57.02 $54.15 $57.02 $57.02 18,750
2025-04-10 $55.62 $55.62 $54.01 $55.18 $55.18 28,512
2025-04-09 $52.38 $56.61 $52.19 $55.95 $55.95 26,144
2025-04-08 $54.07 $54.20 $51.75 $52.44 $52.44 38,590
2025-04-07 $52.07 $53.22 $51.33 $52.20 $52.20 102,707
2025-04-04 $54.96 $55.26 $53.00 $53.41 $53.41 157,455
2025-04-03 $57.82 $58.05 $56.95 $57.05 $57.05 72,614
2025-04-02 $58.02 $58.69 $58.02 $58.65 $58.65 37,910
2025-04-01 $58.30 $58.63 $58.08 $58.46 $58.46 42,898
2025-03-31 $57.90 $58.41 $57.72 $58.25 $58.25 28,491
2025-03-28 $59.49 $59.49 $58.64 $58.68 $58.68 56,298
2025-03-27 $59.69 $59.98 $59.40 $59.62 $59.62 90,883
2025-03-26 $60.31 $60.44 $59.88 $60.17 $60.06 15,818
2025-03-25 $60.57 $60.68 $60.45 $60.53 $60.42 108,045
2025-03-24 $60.14 $60.47 $60.06 $60.33 $60.22 15,562
2025-03-21 $59.80 $59.98 $59.67 $59.77 $59.66 14,087
2025-03-20 $59.86 $60.30 $59.85 $60.16 $60.05 29,905
2025-03-19 $60.38 $61.02 $60.06 $61.01 $60.90 27,672
2025-03-18 $60.32 $60.56 $60.18 $60.42 $60.42 10,078
2025-03-17 $60.05 $60.64 $60.05 $60.58 $60.58 14,361
2025-03-14 $59.23 $59.74 $59.23 $59.74 $59.74 12,300
2025-03-13 $58.70 $58.91 $58.57 $58.65 $58.65 18,432
2025-03-12 $58.76 $59.04 $58.41 $59.02 $59.02 28,720
2025-03-11 $58.44 $58.64 $57.77 $58.21 $58.21 47,295
2025-03-10 $58.88 $59.00 $58.07 $58.45 $58.45 23,628
2025-03-07 $59.23 $59.90 $59.06 $59.74 $59.74 17,284
2025-03-06 $59.41 $59.75 $59.12 $59.21 $59.21 26,023
2025-03-05 $58.77 $59.60 $58.77 $59.55 $59.55 55,368
2025-03-04 $57.45 $58.15 $56.74 $57.74 $57.74 24,104
2025-03-03 $58.50 $58.68 $57.15 $57.72 $57.72 16,487
2025-02-28 $57.22 $57.64 $56.90 $57.64 $57.64 19,430
2025-02-27 $58.27 $58.27 $57.71 $57.76 $57.76 21,270
2025-02-26 $58.30 $58.71 $58.17 $58.21 $58.21 20,267
2025-02-25 $58.37 $58.56 $57.90 $58.08 $58.08 21,482
2025-02-24 $57.92 $58.13 $57.60 $57.69 $57.69 18,768
2025-02-21 $58.26 $58.39 $57.55 $57.64 $57.64 16,605
2025-02-20 $58.21 $58.29 $57.94 $58.26 $58.26 16,449
2025-02-19 $57.88 $57.97 $57.66 $57.87 $57.87 18,781
2025-02-18 $58.25 $58.45 $58.14 $58.34 $58.34 22,444
2025-02-14 $58.00 $58.19 $57.81 $57.93 $57.93 21,343
2025-02-13 $57.26 $57.74 $57.17 $57.63 $57.63 15,829
2025-02-12 $56.72 $57.24 $56.61 $57.11 $57.11 48,617
2025-02-11 $56.86 $57.27 $56.86 $57.21 $57.21 23,315
2025-02-10 $56.84 $56.97 $56.84 $56.91 $56.91 21,148
2025-02-07 $57.00 $57.09 $56.55 $56.55 $56.55 48,776
2025-02-06 $56.91 $57.10 $56.86 $57.03 $57.03 23,511
2025-02-05 $56.28 $56.70 $56.28 $56.64 $56.64 15,853
2025-02-04 $55.53 $56.10 $55.53 $55.96 $55.96 13,513
2025-02-03 $54.81 $55.46 $54.67 $55.24 $55.24 66,231
2025-01-31 $56.20 $56.50 $55.76 $55.77 $55.77 286,356
2025-01-30 $56.28 $56.49 $55.94 $56.18 $56.18 17,998
2025-01-29 $55.52 $55.79 $55.43 $55.57 $55.57 31,973
2025-01-28 $55.58 $55.75 $55.13 $55.55 $55.55 117,822
2025-01-27 $55.64 $55.76 $55.46 $55.65 $55.65 50,005
2025-01-24 $55.94 $56.19 $55.83 $56.01 $56.01 20,313
2025-01-23 $55.40 $55.78 $55.38 $55.69 $55.69 15,747
2025-01-22 $55.53 $55.53 $55.26 $55.42 $55.42 25,151
2025-01-21 $55.03 $55.93 $55.02 $55.37 $55.37 29,681
2025-01-17 $54.40 $54.77 $54.35 $54.42 $54.42 23,298
2025-01-16 $54.25 $54.35 $54.11 $54.15 $54.15 25,099
2025-01-15 $54.48 $54.48 $54.15 $54.28 $54.28 77,651
2025-01-14 $53.58 $53.76 $53.42 $53.64 $53.64 78,338
2025-01-13 $53.20 $53.56 $53.20 $53.56 $53.56 84,085
2025-01-10 $53.94 $54.13 $53.43 $53.51 $53.51 54,458
2025-01-08 $54.22 $54.43 $54.08 $54.42 $54.42 25,898
2025-01-07 $54.92 $54.92 $54.31 $54.42 $54.42 39,764
2025-01-06 $54.82 $55.01 $54.60 $54.62 $54.62 50,626
2025-01-03 $54.23 $54.48 $54.07 $54.34 $54.34 17,267
2025-01-02 $54.24 $54.45 $53.81 $54.00 $54.00 35,374
2024-12-31 $54.12 $54.21 $53.83 $54.08 $54.08 29,063
2024-12-30 $53.99 $54.21 $53.70 $54.04 $54.04 58,544
2024-12-27 $54.10 $54.23 $53.99 $54.12 $54.12 9,602
2024-12-26 $54.00 $54.35 $54.00 $54.26 $54.26 17,629
2024-12-24 $53.75 $53.93 $53.75 $53.90 $53.90 8,715
2024-12-23 $53.37 $53.69 $53.21 $53.64 $53.64 22,455
2024-12-20 $53.04 $53.77 $52.93 $53.41 $53.41 33,050
2024-12-19 $53.68 $53.74 $53.26 $53.35 $53.35 25,860
2024-12-18 $54.69 $54.75 $53.26 $53.36 $53.36 30,216
2024-12-17 $54.52 $54.57 $54.35 $54.35 $54.35 12,635
2024-12-16 $54.82 $54.95 $54.74 $54.74 $54.74 22,205
2024-12-13 $55.33 $55.33 $55.06 $55.17 $55.17 13,047
2024-12-12 $56.26 $56.47 $55.99 $56.07 $55.28 88,753
2024-12-11 $56.38 $56.53 $56.21 $56.43 $55.63 14,728
2024-12-10 $56.28 $56.30 $56.05 $56.14 $55.35 23,294
2024-12-09 $56.69 $56.88 $56.27 $56.27 $55.48 18,859
2024-12-06 $56.87 $56.87 $56.43 $56.53 $55.73 17,849
2024-12-05 $56.78 $57.03 $56.73 $56.81 $56.01 10,034
2024-12-04 $56.69 $56.77 $55.93 $56.61 $55.81 16,214
2024-12-03 $56.57 $57.41 $56.33 $56.59 $55.79 13,630
2024-12-02 $56.34 $56.56 $56.11 $56.31 $55.52 14,466
2024-11-29 $55.90 $56.40 $55.90 $56.40 $55.60 8,463
2024-11-27 $55.63 $55.84 $55.54 $55.66 $54.87 18,561
2024-11-26 $55.65 $55.81 $55.29 $55.44 $54.66 32,261
2024-11-25 $56.08 $56.17 $55.80 $55.88 $55.09 11,425
2024-11-22 $55.66 $56.37 $55.63 $55.85 $55.06 16,221
2024-11-21 $55.70 $55.96 $55.69 $55.95 $55.16 61,390
2024-11-20 $55.59 $55.73 $55.29 $55.73 $54.94 23,276
2024-11-19 $55.39 $55.92 $55.35 $55.66 $54.88 18,242
2024-11-18 $55.42 $55.94 $55.42 $55.70 $54.91 10,849
2024-11-15 $55.31 $56.01 $55.10 $56.01 $56.01 36,596
2024-11-14 $55.51 $55.80 $55.14 $55.18 $55.18 31,981
2024-11-13 $55.45 $55.45 $55.05 $55.32 $55.32 29,212
2024-11-12 $55.92 $56.05 $55.19 $55.48 $55.48 41,355
2024-11-11 $56.47 $56.60 $56.36 $56.42 $56.42 28,899
2024-11-08 $56.50 $56.70 $56.08 $56.35 $56.35 99,009
2024-11-07 $56.91 $57.24 $56.86 $57.15 $57.15 20,101
2024-11-06 $55.50 $57.24 $55.06 $57.24 $57.24 24,725
2024-11-05 $56.47 $56.96 $56.31 $56.93 $56.93 12,238
2024-11-04 $56.27 $56.55 $56.09 $56.14 $56.14 15,452
2024-11-01 $56.06 $58.07 $55.75 $55.75 $55.75 33,667
2024-10-31 $56.07 $57.56 $55.36 $55.82 $55.82 49,172
2024-10-30 $56.04 $56.35 $56.04 $56.14 $56.14 39,636
2024-10-29 $56.19 $56.30 $55.86 $56.23 $56.23 16,412
2024-10-28 $56.03 $56.28 $56.03 $56.14 $56.14 15,017
2024-10-25 $56.13 $56.28 $55.78 $55.87 $55.87 29,682
2024-10-24 $56.01 $56.18 $55.74 $56.17 $56.17 13,078
2024-10-23 $55.80 $55.93 $55.51 $55.75 $55.75 21,615
2024-10-22 $56.30 $56.47 $56.24 $56.40 $56.40 35,843
2024-10-21 $56.92 $57.01 $56.40 $56.52 $56.52 14,258
2024-10-18 $57.22 $57.27 $56.87 $57.27 $57.27 10,674
2024-10-17 $57.16 $57.16 $56.77 $56.77 $56.77 10,205
2024-10-16 $57.00 $57.27 $56.95 $57.08 $57.08 15,415
2024-10-15 $56.99 $57.15 $56.45 $56.47 $56.47 17,919
2024-10-14 $57.13 $57.38 $57.02 $57.21 $57.21 12,116
2024-10-11 $57.16 $57.47 $57.16 $57.29 $57.29 19,343
2024-10-10 $57.49 $57.49 $55.59 $57.16 $57.16 30,290
2024-10-09 $56.84 $57.27 $56.78 $56.96 $56.96 9,371
2024-10-08 $57.41 $57.41 $57.09 $57.26 $57.26 17,533
2024-10-07 $57.48 $57.65 $57.05 $57.24 $57.24 23,213
2024-10-04 $57.45 $57.72 $57.37 $57.72 $57.72 19,580
2024-10-03 $56.96 $57.21 $56.81 $57.00 $57.00 11,219
2024-10-02 $57.46 $57.69 $57.35 $57.55 $57.55 12,690
2024-10-01 $58.04 $58.04 $57.37 $57.65 $57.65 105,005
2024-09-30 $58.28 $58.28 $57.67 $57.67 $57.67 27,051
2024-09-27 $58.26 $58.95 $57.77 $58.17 $58.17 26,813
2024-09-26 $58.48 $58.85 $58.30 $58.76 $58.76 14,308
2024-09-25 $57.91 $57.92 $57.30 $57.30 $57.06 20,199
2024-09-24 $57.76 $57.90 $57.62 $57.90 $57.66 12,288
2024-09-23 $57.49 $57.71 $57.38 $57.46 $57.22 12,414
2024-09-20 $57.23 $57.61 $57.15 $57.54 $57.30 11,273
2024-09-19 $57.64 $57.97 $57.31 $57.73 $57.49 8,592
2024-09-18 $56.55 $57.06 $56.12 $56.63 $56.39 17,081
2024-09-17 $56.62 $56.86 $56.32 $56.40 $56.16 23,744
2024-09-16 $56.39 $56.78 $56.13 $56.78 $56.54 16,047
2024-09-13 $56.21 $56.43 $56.07 $56.09 $55.86 10,735
2024-09-12 $55.18 $55.94 $55.10 $55.94 $55.71 16,739
2024-09-11 $54.86 $55.35 $54.21 $55.17 $54.93 16,893
2024-09-10 $55.14 $55.14 $54.48 $54.79 $54.56 15,855
2024-09-09 $55.30 $55.68 $55.20 $55.53 $55.30 9,257
2024-09-06 $55.78 $55.94 $54.53 $54.64 $54.64 16,854
2024-09-05 $56.22 $56.30 $55.81 $56.30 $56.30 13,693
2024-09-04 $55.77 $56.21 $55.75 $55.97 $55.97 17,580
2024-09-03 $56.90 $56.90 $56.14 $56.29 $56.29 9,749
2024-08-30 $57.41 $57.53 $56.90 $57.29 $57.29 7,788
2024-08-29 $57.17 $57.37 $56.82 $57.06 $57.06 34,062
2024-08-28 $57.16 $57.22 $56.56 $56.90 $56.90 10,039
2024-08-27 $57.17 $57.43 $56.99 $57.25 $57.25 17,068
2024-08-26 $57.21 $57.39 $56.83 $56.83 $56.83 51,201
2024-08-23 $56.77 $58.00 $56.77 $57.37 $57.37 5,893
2024-08-22 $56.69 $56.69 $55.91 $56.23 $56.23 12,525
2024-08-21 $56.56 $56.72 $56.29 $56.57 $56.57 19,607
2024-08-20 $56.38 $56.38 $56.08 $56.23 $56.23 51,589
2024-08-19 $56.14 $56.65 $56.13 $56.45 $56.45 17,627
2024-08-16 $55.61 $56.08 $55.50 $55.89 $55.89 23,808
2024-08-15 $55.28 $55.65 $55.19 $55.52 $55.52 17,302
2024-08-14 $54.92 $54.92 $54.03 $54.75 $54.75 15,967
2024-08-13 $53.95 $54.40 $53.66 $54.32 $54.32 17,146
2024-08-12 $53.36 $53.62 $53.20 $53.59 $53.59 22,550
2024-08-09 $52.93 $53.29 $52.80 $53.25 $53.25 16,459
2024-08-08 $52.78 $53.18 $52.21 $53.00 $53.00 24,322
2024-08-07 $52.95 $53.15 $51.87 $52.25 $52.25 32,169
2024-08-06 $51.20 $52.06 $50.95 $51.80 $51.80 77,989
2024-08-05 $51.27 $51.81 $50.47 $51.36 $51.36 31,190
2024-08-02 $53.56 $53.56 $52.30 $53.10 $53.10 12,808
2024-08-01 $55.82 $55.82 $54.18 $54.18 $54.18 14,922
2024-07-31 $56.77 $57.04 $56.44 $57.04 $57.04 14,228
2024-07-30 $56.04 $56.37 $55.63 $55.66 $55.66 196,992
2024-07-29 $55.95 $56.16 $55.44 $55.94 $55.94 18,865
2024-07-26 $55.60 $56.03 $55.00 $55.98 $55.98 17,501
2024-07-25 $55.16 $56.12 $55.04 $55.04 $55.04 32,199
2024-07-24 $56.33 $56.46 $55.75 $55.91 $55.91 37,112
2024-07-23 $56.61 $57.73 $56.24 $56.43 $56.43 33,308
2024-07-22 $56.64 $56.88 $56.14 $56.52 $56.52 17,856
2024-07-19 $56.46 $56.60 $56.07 $56.30 $56.30 10,227
2024-07-18 $57.32 $57.33 $56.36 $56.76 $56.76 18,346
2024-07-17 $57.23 $57.28 $56.89 $57.21 $57.21 17,151
2024-07-16 $56.87 $57.43 $56.76 $57.42 $57.42 14,037
2024-07-15 $57.22 $57.46 $56.60 $56.99 $56.99 14,619
2024-07-12 $57.26 $57.50 $56.75 $57.06 $57.06 20,789
2024-07-11 $57.32 $57.44 $56.76 $56.90 $56.90 16,240
2024-07-10 $56.58 $57.04 $56.45 $56.59 $56.59 110,437
2024-07-09 $56.03 $56.59 $55.78 $55.99 $55.99 26,275
2024-07-08 $56.56 $56.68 $56.11 $56.11 $56.11 50,102
2024-07-05 $56.77 $56.77 $56.15 $56.66 $56.66 10,249
2024-07-03 $56.18 $56.38 $55.49 $56.30 $56.30 10,353
2024-07-02 $55.30 $55.66 $55.10 $55.48 $55.48 145,470
2024-07-01 $55.64 $56.41 $55.04 $55.31 $55.31 42,002
2024-06-28 $55.11 $55.33 $54.89 $55.06 $55.06 39,586
2024-06-27 $54.79 $54.96 $54.57 $54.73 $54.73 23,816
2024-06-26 $55.28 $55.48 $55.06 $55.16 $54.30 7,937
2024-06-25 $55.62 $55.89 $55.26 $55.89 $55.01 34,923
2024-06-24 $55.52 $55.77 $55.44 $55.52 $54.65 13,273
2024-06-21 $55.05 $55.09 $54.67 $55.09 $55.09 11,920
2024-06-20 $55.40 $55.55 $55.14 $55.46 $55.46 13,894
2024-06-18 $55.06 $55.60 $55.06 $55.56 $55.56 15,082
2024-06-17 $54.67 $55.18 $54.40 $54.86 $54.86 18,237
2024-06-14 $54.90 $55.05 $54.51 $54.93 $54.93 12,366
2024-06-13 $55.69 $55.69 $55.19 $55.24 $55.24 11,618
2024-06-12 $56.82 $56.99 $56.36 $56.36 $56.36 12,020
2024-06-11 $56.15 $56.18 $55.62 $55.88 $55.88 7,912
2024-06-10 $56.58 $56.94 $56.45 $56.83 $56.83 8,738
2024-06-07 $56.58 $56.81 $56.41 $56.47 $56.47 17,961
2024-06-06 $57.02 $57.38 $56.97 $57.34 $57.34 9,293
2024-06-05 $56.83 $57.04 $56.36 $56.90 $56.90 16,220
2024-06-04 $57.05 $57.12 $56.62 $56.74 $56.74 19,356
2024-06-03 $57.68 $57.94 $57.33 $57.53 $57.53 21,540
2024-05-31 $57.26 $57.42 $56.87 $57.42 $57.42 13,749
2024-05-30 $56.71 $57.00 $56.38 $56.56 $56.56 19,078
2024-05-29 $56.44 $56.69 $56.11 $56.32 $56.32 21,518
2024-05-28 $57.53 $57.82 $57.30 $57.38 $57.38 13,563
2024-05-24 $56.53 $57.02 $56.53 $56.79 $56.79 14,577
2024-05-23 $56.85 $56.85 $55.67 $55.94 $55.94 13,940
2024-05-22 $56.77 $56.77 $56.23 $56.27 $56.27 15,205
2024-05-21 $57.09 $57.15 $56.70 $57.12 $57.12 16,601
2024-05-20 $57.27 $57.43 $56.89 $57.20 $57.20 14,713
2024-05-17 $56.81 $57.04 $56.51 $56.87 $56.87 21,195
2024-05-16 $56.86 $57.17 $56.53 $56.57 $56.57 20,082
2024-05-15 $56.86 $57.07 $56.60 $57.07 $57.07 17,113
2024-05-14 $56.37 $56.50 $56.16 $56.45 $56.45 11,083
2024-05-13 $56.23 $56.27 $56.01 $56.11 $56.11 13,986
2024-05-10 $56.46 $56.67 $55.84 $56.10 $56.10 8,291
2024-05-09 $55.75 $56.20 $55.70 $56.17 $56.17 10,885
2024-05-08 $55.57 $55.96 $55.38 $55.63 $55.63 16,866
2024-05-07 $56.11 $56.33 $55.91 $55.94 $55.94 31,300
2024-05-06 $55.96 $56.32 $55.67 $56.11 $56.11 14,583
2024-05-03 $55.65 $55.89 $55.38 $55.58 $55.58 28,940
2024-05-02 $55.04 $55.43 $54.74 $55.17 $55.17 35,445
2024-05-01 $54.61 $55.08 $54.28 $54.47 $54.47 61,301
2024-04-30 $55.13 $55.76 $54.46 $54.58 $54.58 33,326
2024-04-29 $55.17 $55.39 $55.04 $55.19 $55.19 54,156
2024-04-26 $54.92 $55.04 $54.77 $55.00 $55.00 16,486
2024-04-25 $54.04 $54.58 $53.93 $54.53 $54.53 105,602
2024-04-24 $55.02 $55.34 $54.65 $54.94 $54.94 48,535
2024-04-23 $54.53 $55.04 $54.53 $54.94 $54.94 28,083
2024-04-22 $54.17 $54.67 $54.15 $54.44 $54.44 20,239
2024-04-19 $53.89 $54.25 $53.79 $53.89 $53.89 29,854
2024-04-18 $54.04 $54.24 $53.83 $53.95 $53.95 15,172
2024-04-17 $54.01 $54.15 $53.59 $53.71 $53.71 22,381
2024-04-16 $54.13 $54.27 $53.80 $53.86 $53.86 37,666
2024-04-15 $55.60 $55.90 $54.64 $54.98 $54.98 16,417
2024-04-12 $55.25 $55.34 $54.86 $54.96 $54.96 19,331
2024-04-11 $55.76 $56.21 $55.32 $55.63 $55.63 57,041
2024-04-10 $55.53 $55.78 $55.06 $55.41 $55.41 24,908
2024-04-09 $56.43 $56.51 $55.61 $56.30 $56.30 30,772
2024-04-08 $56.37 $56.62 $56.19 $56.25 $56.25 41,224
2024-04-05 $55.60 $56.37 $55.56 $55.81 $55.81 72,267
2024-04-04 $56.46 $56.65 $55.68 $55.68 $55.68 18,269
2024-04-03 $55.53 $56.02 $55.49 $55.92 $55.92 22,567
2024-04-02 $55.33 $55.46 $55.25 $55.36 $55.36 14,558
2024-04-01 $55.76 $55.79 $55.22 $55.57 $55.57 57,984
2024-03-28 $55.61 $56.39 $55.34 $56.12 $56.12 29,933
2024-03-27 $55.96 $56.24 $55.93 $56.24 $56.24 57,790
2024-03-26 $56.12 $56.13 $55.91 $55.91 $55.91 22,901
2024-03-25 $55.66 $55.93 $55.66 $55.74 $55.74 12,544
2024-03-22 $55.99 $56.39 $55.66 $55.75 $55.75 9,907
2024-03-21 $55.97 $56.26 $55.88 $55.98 $55.98 23,363
2024-03-20 $55.38 $56.03 $55.17 $55.97 $55.77 23,554
2024-03-19 $55.26 $55.60 $55.21 $55.42 $55.23 11,852
2024-03-18 $55.36 $55.43 $55.20 $55.23 $55.04 18,696
2024-03-15 $55.21 $55.33 $55.05 $55.23 $55.04 10,951
2024-03-14 $55.35 $55.35 $54.87 $54.97 $54.78 9,710
2024-03-13 $54.87 $55.16 $54.84 $54.95 $54.76 22,541
2024-03-12 $54.82 $55.03 $54.50 $54.92 $54.73 25,888
2024-03-11 $54.69 $54.91 $54.36 $54.70 $54.51 47,269
2024-03-08 $55.56 $56.06 $55.11 $55.20 $55.20 13,864
2024-03-07 $55.05 $55.25 $54.75 $55.12 $55.12 15,582
2024-03-06 $54.95 $55.35 $54.76 $54.84 $54.84 22,737
2024-03-05 $54.17 $54.35 $53.83 $54.05 $54.05 12,911
2024-03-04 $54.12 $54.20 $53.62 $53.98 $53.98 19,781
2024-03-01 $54.06 $54.51 $53.94 $54.27 $54.27 18,412
2024-02-29 $53.86 $53.89 $53.16 $53.71 $53.71 16,689
2024-02-28 $53.62 $53.69 $53.14 $53.67 $53.67 22,888
2024-02-27 $53.57 $53.78 $53.33 $53.54 $53.54 20,581
2024-02-26 $53.65 $53.65 $53.34 $53.54 $53.54 24,138
2024-02-23 $53.65 $54.14 $53.65 $53.87 $53.87 42,786
2024-02-22 $53.58 $53.81 $53.34 $53.62 $53.62 20,524
2024-02-21 $52.91 $53.10 $52.63 $53.01 $53.01 29,457
2024-02-20 $53.03 $53.19 $52.41 $52.95 $52.95 19,614
2024-02-16 $52.65 $52.94 $52.59 $52.84 $52.84 13,324
2024-02-15 $52.04 $52.62 $52.04 $52.48 $52.48 16,058
2024-02-14 $51.83 $52.05 $51.69 $52.01 $52.01 42,129
2024-02-13 $51.76 $51.84 $51.19 $51.50 $51.50 29,381
2024-02-12 $52.16 $52.67 $52.16 $52.52 $52.52 38,771
2024-02-09 $51.98 $52.26 $51.74 $52.11 $52.11 28,872
2024-02-08 $52.12 $52.12 $51.76 $51.97 $51.97 25,748
2024-02-07 $52.52 $52.64 $52.19 $52.56 $52.56 45,941
2024-02-06 $52.10 $52.36 $52.05 $52.36 $52.36 34,547
2024-02-05 $52.12 $52.38 $51.75 $51.99 $51.99 18,750
2024-02-02 $52.39 $52.62 $52.13 $52.49 $52.49 23,216
2024-02-01 $52.45 $52.76 $52.21 $52.66 $52.66 49,269
2024-01-31 $52.54 $52.76 $51.84 $52.15 $52.15 18,772
2024-01-30 $52.07 $52.23 $51.92 $52.13 $52.13 20,176
2024-01-29 $51.99 $52.25 $51.85 $52.24 $52.24 47,242
2024-01-26 $51.92 $52.05 $51.84 $51.87 $51.87 22,796
2024-01-25 $51.92 $52.02 $51.60 $52.01 $52.01 19,043
2024-01-24 $52.03 $52.11 $51.72 $51.75 $51.75 21,192
2024-01-23 $51.38 $51.56 $51.20 $51.42 $51.42 13,045
2024-01-22 $51.58 $51.74 $51.52 $51.52 $51.52 32,183
2024-01-19 $51.18 $51.71 $50.96 $51.47 $51.47 36,057
2024-01-18 $51.16 $51.40 $51.04 $51.34 $51.34 24,100
2024-01-17 $50.79 $51.06 $50.68 $50.91 $50.91 19,132
2024-01-16 $51.88 $51.94 $51.39 $51.64 $51.64 60,358
2024-01-12 $52.50 $52.64 $52.25 $52.27 $52.27 49,186
2024-01-11 $52.34 $52.41 $51.78 $52.18 $52.18 23,978
2024-01-10 $52.13 $52.27 $51.80 $52.15 $52.15 30,147
2024-01-09 $52.12 $52.13 $51.83 $52.01 $52.01 61,675
2024-01-08 $52.27 $52.76 $52.11 $52.52 $52.52 111,794
2024-01-05 $52.12 $52.66 $52.06 $52.17 $52.17 119,207
2024-01-04 $51.96 $52.55 $51.91 $51.91 $51.91 37,345
2024-01-03 $51.44 $52.01 $51.38 $51.57 $51.57 36,852
2024-01-02 $52.11 $52.38 $51.96 $52.10 $52.10 70,167
2023-12-29 $52.51 $52.63 $52.35 $52.51 $52.51 37,248
2023-12-28 $52.52 $52.70 $52.40 $52.48 $52.48 37,653
2023-12-27 $52.31 $52.58 $52.24 $52.50 $52.50 122,045
2023-12-26 $52.00 $52.39 $51.89 $52.13 $52.13 16,202
2023-12-22 $52.20 $52.30 $52.01 $52.10 $52.10 14,552
2023-12-21 $52.50 $52.80 $52.45 $52.80 $51.88 46,324
2023-12-20 $52.52 $52.67 $51.95 $52.01 $51.10 13,786
2023-12-19 $52.13 $52.36 $52.13 $52.35 $51.43 28,926
2023-12-18 $51.94 $52.02 $51.76 $51.84 $50.93 36,172
2023-12-15 $51.88 $51.98 $51.57 $51.69 $50.79 110,928
2023-12-14 $52.02 $52.32 $51.34 $52.15 $51.24 22,572
2023-12-13 $51.09 $52.09 $50.84 $51.91 $51.00 32,271
2023-12-12 $51.23 $51.35 $51.02 $51.23 $50.33 18,470
2023-12-11 $51.26 $51.46 $51.26 $51.34 $50.44 65,304
2023-12-08 $50.87 $51.32 $50.87 $51.15 $51.15 28,038
2023-12-07 $51.00 $51.45 $50.90 $51.19 $51.19 37,874
2023-12-06 $51.32 $51.48 $50.88 $50.91 $50.91 63,415
2023-12-05 $50.98 $51.16 $50.77 $50.95 $50.95 18,206
2023-12-04 $51.19 $51.50 $50.87 $51.17 $51.17 48,998
2023-12-01 $51.23 $51.87 $51.22 $51.79 $51.79 43,996
2023-11-30 $51.34 $51.43 $51.16 $51.16 $51.16 16,892
2023-11-29 $51.30 $51.50 $51.17 $51.26 $51.26 46,728
2023-11-28 $51.17 $51.47 $50.76 $51.35 $51.35 21,042
2023-11-27 $51.01 $51.18 $50.94 $51.11 $51.11 13,074
2023-11-24 $50.94 $51.16 $50.93 $51.14 $51.14 23,718
2023-11-22 $50.62 $50.74 $50.44 $50.73 $50.73 32,751
2023-11-21 $50.88 $50.90 $50.23 $50.61 $50.61 23,395
2023-11-20 $49.80 $51.34 $49.80 $50.99 $50.99 26,957
2023-11-17 $50.56 $50.97 $49.86 $50.92 $50.92 44,899
2023-11-16 $50.03 $50.58 $49.52 $50.04 $50.04 34,646
2023-11-15 $50.27 $50.83 $50.03 $50.09 $50.09 31,831
2023-11-14 $49.97 $50.54 $49.97 $50.47 $50.47 29,823
2023-11-13 $48.89 $49.34 $48.89 $49.16 $49.16 54,443
2023-11-10 $48.73 $49.18 $48.10 $49.09 $49.09 116,769
2023-11-09 $49.03 $49.43 $48.35 $48.72 $48.72 203,043
2023-11-08 $48.73 $48.76 $48.21 $48.53 $48.53 89,866
2023-11-07 $49.19 $49.35 $48.84 $49.09 $49.09 29,536
2023-11-06 $50.11 $50.11 $49.65 $49.77 $49.77 32,140
2023-11-03 $49.83 $50.14 $49.61 $49.89 $49.89 97,029
2023-11-02 $49.05 $49.32 $48.88 $49.30 $49.30 46,512
2023-11-01 $48.06 $48.84 $47.89 $48.54 $48.54 260,694
2023-10-31 $47.70 $47.98 $47.53 $47.84 $47.84 16,226
2023-10-30 $47.66 $47.76 $47.35 $47.72 $47.72 17,536
2023-10-27 $47.64 $47.64 $47.01 $47.29 $47.29 23,191
2023-10-26 $47.36 $47.45 $46.90 $47.22 $47.22 52,237
2023-10-25 $47.71 $47.84 $47.17 $47.47 $47.47 28,251
2023-10-24 $47.76 $47.93 $47.23 $47.93 $47.93 40,291
2023-10-23 $47.62 $47.88 $47.28 $47.62 $47.62 45,489
2023-10-20 $48.08 $48.52 $47.75 $47.78 $47.78 166,767
2023-10-19 $48.49 $48.91 $48.09 $48.17 $48.17 66,736
2023-10-18 $49.09 $49.18 $48.59 $48.67 $48.67 19,215
2023-10-17 $48.97 $49.99 $48.94 $49.28 $49.28 18,929
2023-10-16 $49.25 $50.13 $49.09 $49.49 $49.49 20,330
2023-10-13 $49.28 $49.36 $48.59 $48.98 $48.98 37,955
2023-10-12 $49.83 $49.83 $49.00 $49.37 $49.37 12,129
2023-10-11 $49.83 $49.89 $49.26 $49.84 $49.84 53,065
2023-10-10 $49.44 $49.93 $49.29 $49.62 $49.62 62,030
2023-10-09 $48.54 $49.12 $48.36 $48.97 $48.97 24,192
2023-10-06 $48.19 $49.22 $47.97 $48.92 $48.92 51,376
2023-10-05 $48.35 $48.58 $47.85 $48.38 $48.38 63,690
2023-10-04 $48.33 $48.33 $47.53 $48.11 $48.11 86,486
2023-10-03 $48.99 $48.99 $48.40 $48.50 $48.50 64,971
2023-10-02 $50.04 $50.04 $49.17 $49.48 $49.48 51,754
2023-09-29 $51.11 $51.12 $50.18 $50.24 $50.24 42,824
2023-09-28 $50.20 $50.80 $49.98 $50.73 $50.73 71,319
2023-09-27 $50.41 $50.41 $49.75 $50.21 $50.21 36,819
2023-09-26 $50.44 $50.53 $50.02 $50.11 $50.11 28,012
2023-09-25 $50.68 $50.99 $50.54 $50.84 $50.84 22,537
2023-09-22 $51.42 $51.50 $51.02 $51.13 $51.13 23,113
2023-09-21 $51.69 $51.90 $51.33 $51.33 $51.05 24,435
2023-09-20 $52.65 $52.94 $52.24 $52.24 $51.96 18,869
2023-09-19 $52.42 $52.91 $51.72 $52.30 $52.02 24,972
2023-09-18 $52.48 $52.48 $51.93 $52.31 $52.03 22,968
2023-09-15 $52.52 $52.76 $51.94 $52.38 $52.10 32,699
2023-09-14 $52.10 $52.55 $51.84 $52.27 $51.99 13,990
2023-09-13 $51.71 $51.88 $51.44 $51.53 $51.25 16,767
2023-09-12 $51.64 $51.91 $51.34 $51.84 $51.56 90,308
2023-09-11 $51.94 $52.19 $51.64 $51.91 $51.63 14,946
2023-09-08 $51.53 $51.93 $51.28 $51.66 $51.38 26,606
2023-09-07 $51.77 $51.80 $51.26 $51.58 $51.30 25,048
2023-09-06 $52.19 $52.19 $51.80 $51.95 $51.67 19,012
2023-09-05 $52.56 $52.78 $52.19 $52.34 $52.34 15,202
2023-09-01 $52.86 $53.14 $52.24 $52.64 $52.64 59,044
2023-08-31 $52.58 $52.79 $52.25 $52.43 $52.43 18,756
2023-08-30 $52.60 $52.91 $52.36 $52.58 $52.58 17,337
2023-08-29 $51.79 $52.81 $51.62 $52.57 $52.57 26,095
2023-08-28 $51.80 $52.07 $51.52 $51.90 $51.90 18,075
2023-08-25 $51.36 $51.72 $50.90 $51.41 $51.41 32,354
2023-08-24 $51.46 $51.65 $50.88 $51.01 $51.01 66,555
2023-08-23 $51.50 $51.93 $51.24 $51.60 $51.60 16,425
2023-08-22 $51.71 $51.71 $51.35 $51.38 $51.38 20,190
2023-08-21 $51.41 $51.57 $51.12 $51.49 $51.49 23,756
2023-08-18 $50.79 $51.26 $50.77 $51.26 $51.26 37,276
2023-08-17 $51.69 $51.75 $51.04 $51.28 $51.28 34,639
2023-08-16 $51.53 $51.91 $51.19 $51.32 $51.32 47,813
2023-08-15 $52.20 $52.27 $51.67 $51.69 $51.69 39,215
2023-08-14 $52.12 $52.52 $51.85 $52.33 $52.33 45,846
2023-08-11 $52.74 $52.94 $52.40 $52.70 $52.70 642,494
2023-08-10 $53.52 $53.74 $52.80 $52.99 $52.99 62,876
2023-08-09 $52.99 $53.15 $52.69 $52.87 $52.87 70,326
2023-08-08 $52.50 $52.86 $52.05 $52.82 $52.82 21,657
2023-08-07 $53.12 $53.44 $52.98 $53.20 $53.20 294,271
2023-08-04 $53.20 $53.85 $52.93 $53.04 $53.04 72,329
2023-08-03 $52.69 $53.25 $52.52 $53.00 $53.00 50,552
2023-08-02 $53.27 $53.30 $52.80 $52.87 $52.87 36,495
2023-08-01 $54.09 $54.34 $53.69 $53.95 $53.95 58,058
2023-07-31 $54.50 $54.85 $54.37 $54.64 $54.64 21,742
2023-07-28 $54.24 $54.63 $53.75 $54.41 $54.41 28,073
2023-07-27 $54.39 $54.62 $53.62 $53.69 $53.69 53,691
2023-07-26 $54.05 $54.92 $54.00 $54.52 $54.52 31,049
2023-07-25 $54.20 $54.68 $53.95 $54.39 $54.39 30,788
2023-07-24 $53.95 $54.20 $53.67 $53.99 $53.99 93,781
2023-07-21 $53.87 $53.91 $53.55 $53.77 $53.77 48,295
2023-07-20 $54.04 $54.27 $53.49 $53.84 $53.84 77,127
2023-07-19 $54.07 $54.60 $53.88 $54.08 $54.08 102,708
2023-07-18 $53.40 $54.13 $53.40 $53.92 $53.92 57,023
2023-07-17 $52.90 $53.43 $52.90 $53.23 $53.23 18,744
2023-07-14 $53.47 $53.47 $52.92 $53.07 $53.07 42,885
2023-07-13 $53.49 $53.78 $53.33 $53.56 $53.56 77,601
2023-07-12 $52.63 $53.10 $52.57 $52.97 $52.97 86,005
2023-07-11 $51.59 $52.11 $51.57 $51.95 $51.95 86,337
2023-07-10 $50.96 $51.35 $50.91 $51.35 $51.35 70,400
2023-07-07 $50.68 $51.39 $50.68 $51.07 $51.07 76,200
2023-07-06 $50.47 $50.65 $50.03 $50.26 $50.26 55,926
2023-07-05 $51.61 $51.61 $51.24 $51.37 $51.37 103,307
2023-07-03 $51.54 $51.84 $51.45 $51.76 $51.76 29,464
2023-06-30 $51.33 $51.38 $51.11 $51.35 $51.35 72,061
2023-06-29 $50.55 $50.80 $50.38 $50.57 $50.57 444,409
2023-06-28 $50.75 $50.93 $50.56 $50.89 $50.89 24,762
2023-06-27 $50.57 $50.96 $50.40 $50.83 $50.83 23,357
2023-06-26 $51.16 $51.37 $50.93 $51.24 $50.36 30,705
2023-06-23 $50.97 $51.26 $50.62 $51.13 $50.26 28,278
2023-06-22 $52.04 $52.25 $51.82 $52.08 $51.19 14,978
2023-06-21 $52.12 $52.69 $51.99 $52.45 $51.55 32,377
2023-06-20 $52.38 $52.87 $51.99 $52.15 $51.26 41,091
2023-06-16 $53.27 $53.56 $52.93 $52.95 $52.05 24,994
2023-06-15 $52.45 $53.09 $52.33 $52.98 $52.08 39,769
2023-06-14 $52.64 $53.03 $52.31 $52.52 $51.63 56,373
2023-06-13 $52.40 $52.64 $52.24 $52.51 $51.62 34,324
2023-06-12 $51.74 $51.92 $51.37 $51.81 $50.93 21,282
2023-06-09 $51.56 $51.75 $51.19 $51.52 $50.64 20,955
2023-06-08 $51.25 $51.68 $51.21 $51.52 $50.64 24,144
2023-06-07 $51.01 $51.26 $50.70 $50.78 $49.92 22,156
2023-06-06 $50.48 $51.11 $50.48 $50.96 $50.09 13,637
2023-06-05 $50.73 $51.03 $50.51 $50.65 $49.79 152,489
2023-06-02 $50.57 $50.98 $50.57 $50.76 $49.90 19,483
2023-06-01 $49.20 $49.97 $49.12 $49.83 $48.98 110,835
2023-05-31 $49.04 $49.08 $48.61 $48.94 $48.11 20,579
2023-05-30 $50.08 $50.08 $49.48 $49.76 $48.91 39,829
2023-05-26 $49.72 $50.16 $49.50 $50.04 $50.04 32,356
2023-05-25 $49.77 $50.02 $49.33 $49.64 $49.64 23,322
2023-05-24 $50.09 $50.17 $49.58 $49.74 $49.74 29,580
2023-05-23 $50.68 $50.98 $50.37 $50.42 $50.42 34,345
2023-05-22 $50.95 $51.33 $50.84 $51.16 $51.16 54,925
2023-05-19 $50.73 $50.95 $50.50 $50.66 $50.66 37,395
2023-05-18 $50.60 $50.72 $50.35 $50.67 $50.67 24,743
2023-05-17 $50.30 $50.67 $50.12 $50.66 $50.66 26,070
2023-05-16 $50.43 $50.59 $49.96 $50.21 $50.21 50,035
2023-05-15 $50.32 $50.74 $50.28 $50.57 $50.57 14,123
2023-05-12 $50.37 $50.52 $49.92 $50.27 $50.27 15,139
2023-05-11 $50.29 $50.39 $50.01 $50.32 $50.32 29,541
2023-05-10 $51.04 $51.11 $50.41 $50.79 $50.79 22,369
2023-05-09 $50.57 $51.23 $50.57 $51.09 $51.09 20,074
2023-05-08 $51.23 $51.36 $50.88 $50.99 $50.99 106,239
2023-05-05 $50.17 $51.22 $50.17 $51.11 $51.11 13,400
2023-05-04 $50.12 $50.28 $49.67 $50.09 $50.09 26,373
2023-05-03 $50.54 $51.04 $50.19 $50.23 $50.23 46,746
2023-05-02 $50.65 $50.83 $50.05 $50.39 $50.39 25,767
2023-05-01 $51.11 $51.49 $50.85 $51.09 $51.09 42,822
2023-04-28 $50.56 $51.24 $50.48 $51.09 $51.09 33,577
2023-04-27 $50.88 $51.17 $50.64 $51.16 $51.16 22,331
2023-04-26 $50.69 $51.09 $50.14 $50.45 $50.45 22,153
2023-04-25 $50.74 $50.95 $50.32 $50.32 $50.32 21,894
2023-04-24 $51.38 $51.66 $51.31 $51.54 $51.54 44,294
2023-04-21 $51.45 $51.64 $51.13 $51.43 $51.43 55,120
2023-04-20 $51.47 $51.66 $51.24 $51.43 $51.43 13,953
2023-04-19 $51.76 $51.90 $51.65 $51.73 $51.73 31,149
2023-04-18 $52.09 $52.25 $51.91 $52.13 $52.13 18,800
2023-04-17 $51.85 $52.04 $51.62 $51.87 $51.87 29,912
2023-04-14 $51.96 $52.06 $51.52 $51.95 $51.95 55,790
2023-04-13 $51.81 $52.07 $51.78 $52.04 $52.04 53,681
2023-04-12 $51.66 $51.73 $51.35 $51.46 $51.46 55,151
2023-04-11 $51.01 $51.28 $50.74 $51.18 $51.18 30,731
2023-04-10 $50.43 $50.83 $50.19 $50.83 $50.83 36,176
2023-04-06 $50.46 $50.75 $50.29 $50.53 $50.53 51,025
2023-04-05 $50.69 $50.89 $50.30 $50.49 $50.49 26,710
2023-04-04 $51.28 $51.49 $51.00 $51.07 $51.07 19,049
2023-04-03 $50.92 $51.44 $50.92 $51.44 $51.44 51,548
2023-03-31 $50.65 $50.87 $50.58 $50.69 $50.69 33,747
2023-03-30 $50.45 $50.71 $50.28 $50.49 $50.49 31,135
2023-03-29 $49.70 $50.00 $49.60 $49.83 $49.83 19,437
2023-03-28 $49.10 $49.38 $48.92 $49.28 $49.28 27,892
2023-03-27 $48.67 $49.24 $48.48 $48.94 $48.94 26,736
2023-03-24 $48.24 $48.46 $47.93 $48.44 $48.44 22,482
2023-03-23 $49.43 $49.70 $48.77 $48.99 $48.78 36,584
2023-03-22 $49.31 $49.90 $48.95 $48.95 $48.74 23,735
2023-03-21 $49.21 $49.54 $48.85 $49.35 $49.15 28,035
2023-03-20 $48.22 $48.76 $48.22 $48.59 $48.39 31,136
2023-03-17 $48.27 $48.31 $47.85 $48.05 $47.85 20,418
2023-03-16 $47.85 $48.70 $47.80 $48.68 $48.47 42,251
2023-03-15 $48.14 $48.30 $47.61 $48.07 $47.87 43,905
2023-03-14 $49.52 $49.84 $49.32 $49.57 $49.36 41,412
2023-03-13 $49.27 $49.63 $48.87 $49.23 $49.02 32,597
2023-03-10 $50.35 $50.51 $49.69 $49.83 $49.62 117,583
2023-03-09 $50.92 $51.04 $50.26 $50.26 $50.05 35,855
2023-03-08 $50.82 $51.18 $50.71 $50.90 $50.68 133,902
2023-03-07 $51.58 $51.74 $50.38 $50.63 $50.42 47,937
2023-03-06 $51.79 $51.89 $51.55 $51.70 $51.48 19,643
2023-03-03 $51.33 $51.87 $51.33 $51.85 $51.63 21,131
2023-03-02 $50.68 $51.18 $50.68 $51.05 $50.83 21,351
2023-03-01 $50.81 $51.13 $50.68 $50.95 $50.74 27,888
2023-02-28 $50.57 $50.69 $50.38 $50.48 $50.27 29,141
2023-02-27 $50.57 $50.85 $50.44 $50.62 $50.41 36,046
2023-02-24 $50.05 $50.14 $49.71 $50.13 $49.92 26,195
2023-02-23 $50.74 $50.93 $50.39 $50.74 $50.53 47,673
2023-02-22 $50.56 $50.77 $50.23 $50.34 $50.13 34,540
2023-02-21 $51.05 $51.22 $50.71 $50.76 $50.55 22,936
2023-02-17 $51.25 $51.54 $51.08 $51.36 $51.36 15,965
2023-02-16 $51.13 $51.69 $51.13 $51.35 $51.35 23,762
2023-02-15 $51.14 $51.46 $51.00 $51.36 $51.36 101,424
2023-02-14 $51.56 $52.01 $51.38 $51.87 $51.87 30,046
2023-02-13 $51.37 $51.91 $51.32 $51.65 $51.65 17,469
2023-02-10 $51.36 $51.44 $51.09 $51.41 $51.41 85,836
2023-02-09 $52.09 $52.22 $51.41 $51.46 $51.46 21,672
2023-02-08 $51.74 $51.92 $51.38 $51.55 $51.55 122,780
2023-02-07 $50.99 $51.81 $50.85 $51.72 $51.72 31,947
2023-02-06 $51.20 $51.38 $50.89 $51.11 $51.11 64,535
2023-02-03 $51.75 $52.10 $51.51 $51.61 $51.61 39,583
2023-02-02 $52.80 $52.80 $52.10 $52.47 $52.47 115,159
2023-02-01 $52.23 $52.86 $51.87 $52.75 $52.75 58,263
2023-01-31 $51.69 $52.22 $51.66 $52.13 $52.13 39,008
2023-01-30 $52.05 $52.34 $51.87 $51.87 $51.87 45,774
2023-01-27 $52.35 $52.68 $52.18 $52.51 $52.51 82,619
2023-01-26 $52.42 $52.66 $52.03 $52.48 $52.48 77,558
2023-01-25 $51.80 $52.32 $51.76 $52.16 $52.16 133,250
2023-01-24 $51.71 $52.13 $51.46 $51.98 $51.98 40,308
2023-01-23 $51.56 $51.97 $51.56 $51.92 $51.92 146,474
2023-01-20 $51.07 $51.72 $51.07 $51.71 $51.71 111,050
2023-01-19 $50.82 $51.19 $50.53 $50.99 $50.99 89,478
2023-01-18 $51.68 $51.79 $50.88 $50.95 $50.95 29,600
2023-01-17 $50.99 $51.26 $50.77 $50.77 $50.77 82,788
2023-01-13 $50.39 $51.02 $50.39 $50.93 $50.93 55,743
2023-01-12 $50.09 $50.81 $49.96 $50.55 $50.55 104,886
2023-01-11 $49.64 $49.98 $49.46 $49.98 $49.98 33,050
2023-01-10 $49.37 $49.62 $49.11 $49.13 $49.13 47,793
2023-01-09 $49.52 $49.95 $49.35 $49.43 $49.43 83,006
2023-01-06 $48.22 $49.17 $47.93 $49.02 $49.02 44,644
2023-01-05 $47.69 $47.94 $47.57 $47.82 $47.82 21,907
2023-01-04 $48.22 $48.40 $47.94 $48.30 $48.30 86,572
2023-01-03 $48.29 $48.62 $47.93 $48.23 $48.23 108,735
2022-12-30 $48.25 $48.37 $47.73 $47.73 $47.73 44,102
2022-12-29 $48.20 $48.58 $47.95 $47.95 $47.95 66,181
2022-12-28 $48.50 $48.86 $47.74 $47.90 $47.90 84,811
2022-12-27 $48.35 $48.57 $48.17 $48.17 $48.17 37,906
2022-12-23 $47.98 $48.47 $47.92 $48.47 $48.47 32,949
2022-12-22 $48.39 $48.41 $47.62 $48.30 $48.11 82,884
2022-12-21 $48.28 $48.79 $48.18 $48.18 $47.99 77,742
2022-12-20 $47.81 $48.60 $47.73 $48.60 $48.41 113,124
2022-12-19 $47.97 $48.10 $47.49 $47.49 $47.31 39,239
2022-12-16 $47.74 $47.93 $47.53 $47.88 $47.70 295,234
2022-12-15 $48.57 $48.59 $47.82 $48.02 $47.83 45,052
2022-12-14 $49.13 $49.53 $48.75 $49.11 $48.92 62,571
2022-12-13 $49.65 $49.68 $48.97 $49.05 $48.86 42,449
2022-12-12 $48.24 $48.52 $48.09 $48.31 $48.12 88,162
2022-12-09 $48.35 $48.73 $48.30 $48.53 $48.34 811,309
2022-12-08 $48.19 $48.49 $48.09 $48.25 $48.06 82,782
2022-12-07 $48.07 $48.21 $47.87 $48.06 $48.06 39,526
2022-12-06 $48.37 $48.56 $47.73 $47.74 $47.74 48,074
2022-12-05 $48.96 $49.07 $48.16 $48.29 $48.29 36,452
2022-12-02 $48.63 $49.28 $48.63 $49.17 $49.17 49,606
2022-12-01 $49.44 $49.50 $49.07 $49.07 $49.07 38,493
2022-11-30 $48.69 $49.41 $48.18 $48.88 $48.88 80,466
2022-11-29 $48.19 $48.55 $48.00 $48.00 $48.00 24,359
2022-11-28 $48.23 $48.45 $47.79 $47.87 $47.87 27,339
2022-11-25 $48.44 $48.71 $48.42 $48.56 $48.56 6,637
2022-11-23 $47.98 $48.44 $47.98 $48.40 $48.40 24,853
2022-11-22 $47.54 $48.06 $47.53 $47.96 $47.96 27,981
2022-11-21 $47.05 $47.13 $46.67 $46.94 $46.94 29,775
2022-11-18 $47.71 $47.71 $47.28 $47.49 $47.49 38,399
2022-11-17 $46.89 $47.41 $46.89 $47.37 $47.37 17,128
2022-11-16 $47.79 $47.86 $47.51 $47.61 $47.61 21,906
2022-11-15 $48.30 $48.35 $47.50 $47.95 $47.95 26,464
2022-11-14 $47.86 $48.05 $47.62 $47.86 $47.86 28,578
2022-11-11 $47.90 $48.50 $47.90 $48.30 $48.30 23,208
2022-11-10 $46.95 $47.64 $46.83 $47.64 $47.64 39,428
2022-11-09 $45.84 $46.01 $45.22 $45.22 $45.22 24,622
2022-11-08 $45.99 $46.44 $45.86 $46.13 $46.13 44,991
2022-11-07 $45.88 $45.92 $45.69 $45.75 $45.75 102,805
2022-11-04 $45.04 $45.56 $44.92 $45.44 $45.44 20,128
2022-11-03 $43.37 $43.91 $43.32 $43.78 $43.78 22,723
2022-11-02 $44.73 $45.38 $43.98 $43.98 $43.98 34,061
2022-11-01 $45.05 $45.06 $44.45 $44.58 $44.58 39,189
2022-10-31 $43.97 $44.14 $43.94 $44.03 $44.03 148,837
2022-10-28 $44.11 $44.38 $43.91 $44.34 $44.34 34,469
2022-10-27 $44.62 $44.93 $44.35 $44.38 $44.38 30,077
2022-10-26 $44.22 $44.90 $44.09 $44.64 $44.64 42,950
2022-10-25 $43.62 $44.35 $43.62 $44.25 $44.25 58,644
2022-10-24 $43.27 $43.53 $43.07 $43.38 $43.38 82,681
2022-10-21 $42.32 $43.55 $42.29 $43.46 $43.46 26,768
2022-10-20 $42.94 $43.42 $42.61 $42.75 $42.75 117,395
2022-10-19 $42.80 $42.91 $42.37 $42.66 $42.66 54,830
2022-10-18 $43.58 $43.59 $42.86 $43.06 $43.06 88,569
2022-10-17 $42.99 $43.32 $42.99 $43.12 $43.12 38,572
2022-10-14 $42.96 $42.96 $41.90 $42.01 $42.01 43,851
2022-10-13 $41.38 $43.08 $41.34 $42.98 $42.98 61,170
2022-10-12 $42.01 $42.32 $41.88 $42.10 $42.10 32,712
2022-10-11 $42.54 $42.95 $42.13 $42.19 $42.19 55,390
2022-10-10 $43.07 $43.07 $42.53 $42.73 $42.73 70,541
2022-10-07 $43.33 $43.39 $42.74 $42.94 $42.94 36,650
2022-10-06 $43.73 $43.91 $43.48 $43.54 $43.54 67,015
2022-10-05 $43.67 $44.22 $43.37 $43.95 $43.95 44,201
2022-10-04 $43.83 $44.64 $43.83 $44.55 $44.55 38,372
2022-10-03 $42.30 $43.15 $42.30 $42.98 $42.98 243,194
2022-09-30 $41.67 $42.12 $41.58 $41.87 $41.87 24,344
2022-09-29 $41.91 $41.92 $41.21 $41.92 $41.92 91,142
2022-09-28 $41.42 $42.70 $41.32 $42.54 $42.54 54,904
2022-09-27 $42.04 $42.30 $41.47 $41.72 $41.72 74,742
2022-09-26 $42.29 $42.50 $41.67 $41.79 $41.79 46,269
2022-09-23 $43.70 $43.81 $42.73 $42.96 $42.96 38,855
2022-09-22 $45.29 $45.29 $44.92 $45.00 $44.83 33,833
2022-09-21 $45.75 $45.91 $45.05 $45.12 $44.95 31,738
2022-09-20 $45.78 $45.81 $45.35 $45.63 $45.46 29,759
2022-09-19 $45.50 $46.49 $45.50 $46.29 $46.12 37,395
2022-09-16 $45.92 $46.18 $45.74 $46.11 $46.11 26,217
2022-09-15 $46.66 $46.87 $46.30 $46.38 $46.38 48,346
2022-09-14 $47.09 $47.22 $46.79 $47.03 $47.03 56,274
2022-09-13 $47.44 $47.50 $46.67 $46.67 $46.67 15,478
2022-09-12 $48.35 $48.62 $48.23 $48.27 $48.27 16,091
2022-09-09 $47.45 $47.82 $47.45 $47.73 $47.73 18,651
2022-09-08 $46.08 $46.63 $46.08 $46.57 $46.57 17,983
2022-09-07 $46.09 $46.61 $45.96 $46.60 $46.60 28,523
2022-09-06 $46.99 $46.99 $46.37 $46.44 $46.44 23,099
2022-09-02 $47.14 $47.56 $46.47 $46.57 $46.57 18,293
2022-09-01 $46.99 $46.99 $46.48 $46.73 $46.73 22,034
2022-08-31 $47.96 $48.06 $47.63 $47.70 $47.70 94,017
2022-08-30 $48.86 $48.86 $47.88 $47.96 $47.96 36,902
2022-08-29 $48.46 $48.85 $48.45 $48.58 $48.58 21,627
2022-08-26 $49.75 $49.81 $48.37 $48.37 $48.37 29,105
2022-08-25 $49.28 $49.70 $49.20 $49.58 $49.58 31,440
2022-08-24 $48.77 $49.16 $48.77 $49.03 $49.03 25,732
2022-08-23 $48.40 $49.05 $48.40 $48.72 $48.72 17,487
2022-08-22 $48.50 $48.50 $48.10 $48.18 $48.18 19,311
2022-08-19 $49.21 $49.21 $48.73 $48.84 $48.84 25,093
2022-08-18 $49.77 $49.91 $49.54 $49.91 $49.91 22,207
2022-08-17 $49.58 $49.96 $49.38 $49.69 $49.69 36,428
2022-08-16 $49.93 $50.18 $49.92 $50.05 $50.05 23,828
2022-08-15 $50.01 $50.16 $49.67 $49.99 $49.99 20,056
2022-08-12 $50.58 $50.71 $50.18 $50.69 $50.69 53,320
2022-08-11 $50.41 $50.60 $50.20 $50.21 $50.21 11,804
2022-08-10 $49.89 $50.25 $49.78 $50.08 $50.08 21,917
2022-08-09 $49.05 $49.14 $48.74 $48.83 $48.83 23,447
2022-08-08 $49.27 $49.42 $49.03 $49.05 $49.05 38,500
2022-08-05 $48.32 $48.79 $48.16 $48.77 $48.77 27,081
2022-08-04 $48.97 $49.06 $48.75 $48.93 $48.93 19,443
2022-08-03 $49.17 $49.22 $48.78 $49.05 $49.05 31,801
2022-08-02 $49.27 $49.43 $48.79 $48.88 $48.88 46,868
2022-08-01 $49.73 $49.88 $49.46 $49.63 $49.63 38,111
2022-07-29 $48.97 $49.65 $48.96 $49.53 $49.53 81,300
2022-07-28 $48.66 $49.08 $48.36 $48.99 $48.99 46,706
2022-07-27 $47.83 $48.51 $47.66 $48.49 $48.49 16,968
2022-07-26 $47.79 $47.95 $47.37 $47.48 $47.48 45,146
2022-07-25 $47.90 $48.66 $47.82 $48.04 $48.04 29,772
2022-07-22 $47.87 $48.03 $47.30 $47.48 $47.48 41,587
2022-07-21 $47.28 $47.95 $47.12 $47.95 $47.95 114,110
2022-07-20 $47.62 $47.97 $47.31 $47.97 $47.97 80,074
2022-07-19 $47.25 $47.73 $47.18 $47.72 $47.72 98,894
2022-07-18 $46.58 $46.89 $46.29 $46.36 $46.36 28,444
2022-07-15 $45.47 $45.82 $45.13 $45.65 $45.65 53,569
2022-07-14 $44.99 $45.23 $44.40 $45.17 $45.17 70,669
2022-07-13 $45.53 $46.30 $45.24 $46.16 $46.16 34,600
2022-07-12 $46.10 $46.37 $45.97 $46.07 $46.07 40,400
2022-07-11 $46.47 $46.49 $46.22 $46.24 $46.24 52,700
2022-07-08 $46.97 $47.34 $46.76 $47.34 $47.34 98,569
2022-07-07 $46.43 $46.89 $46.40 $46.80 $46.80 140,203
2022-07-06 $45.77 $45.87 $45.25 $45.70 $45.70 85,606
2022-07-05 $46.34 $46.34 $45.66 $46.26 $46.26 178,222
2022-07-01 $47.35 $47.84 $47.00 $47.84 $47.84 45,583
2022-06-30 $47.43 $47.97 $47.11 $47.89 $47.89 47,990
2022-06-29 $48.80 $48.80 $48.19 $48.21 $48.21 63,689
2022-06-28 $49.44 $49.68 $48.83 $48.96 $48.96 43,919
2022-06-27 $48.62 $49.01 $48.56 $48.75 $48.75 31,531
2022-06-24 $47.74 $48.51 $47.72 $48.45 $48.45 57,289
2022-06-23 $48.49 $48.49 $47.66 $48.07 $47.43 41,285
2022-06-22 $49.11 $49.37 $48.77 $48.93 $48.27 60,184
2022-06-21 $50.02 $50.35 $50.01 $50.15 $49.48 72,132
2022-06-17 $49.84 $50.04 $49.09 $49.41 $48.75 38,123
2022-06-16 $50.23 $50.35 $49.71 $49.89 $49.22 49,780
2022-06-15 $51.15 $51.83 $50.61 $51.48 $50.79 33,347
2022-06-14 $51.23 $51.43 $50.50 $50.82 $50.13 37,656
2022-06-13 $51.72 $51.77 $50.93 $51.04 $50.36 28,271
2022-06-10 $53.50 $53.50 $52.89 $53.12 $52.41 150,649
2022-06-09 $55.09 $55.12 $54.29 $54.35 $53.62 53,143
2022-06-08 $55.72 $55.90 $55.42 $55.46 $54.72 25,302
2022-06-07 $55.41 $56.20 $55.41 $56.18 $55.43 14,584
2022-06-06 $56.18 $56.20 $55.67 $55.73 $54.98 27,658
2022-06-03 $55.62 $55.72 $55.38 $55.56 $54.82 15,842
2022-06-02 $55.46 $56.24 $55.46 $56.22 $55.47 38,627
2022-06-01 $55.70 $55.70 $54.79 $55.09 $54.35 29,915
2022-05-31 $55.47 $55.59 $55.19 $55.34 $54.60 63,206
2022-05-27 $55.27 $55.47 $55.24 $55.45 $54.71 53,355
2022-05-26 $54.45 $55.08 $54.45 $55.01 $54.27 25,096
2022-05-25 $53.93 $54.63 $53.93 $54.45 $53.72 35,088
2022-05-24 $54.08 $54.41 $53.87 $54.27 $53.54 30,949
2022-05-23 $54.24 $54.66 $54.05 $54.51 $53.78 42,447
2022-05-20 $53.80 $53.80 $52.98 $53.57 $52.86 39,116
2022-05-19 $52.77 $53.58 $52.77 $53.35 $52.64 35,998
2022-05-18 $53.49 $53.57 $52.55 $52.59 $51.89 22,425
2022-05-17 $53.43 $53.79 $53.29 $53.76 $53.04 29,640
2022-05-16 $52.21 $52.79 $52.07 $52.54 $51.84 23,456
2022-05-13 $51.54 $52.36 $51.54 $52.35 $51.65 29,640
2022-05-12 $51.00 $51.30 $50.50 $50.94 $50.26 55,880
2022-05-11 $51.63 $52.28 $51.11 $51.11 $50.43 27,407
2022-05-10 $51.89 $51.89 $50.87 $51.21 $50.52 37,013
2022-05-09 $52.31 $52.31 $51.23 $51.27 $50.58 31,285
2022-05-06 $53.36 $53.38 $52.87 $53.27 $52.56 20,243
2022-05-05 $54.49 $54.49 $53.05 $53.41 $52.70 85,182
2022-05-04 $54.18 $55.25 $53.77 $55.18 $54.44 44,863
2022-05-03 $53.85 $54.23 $53.81 $54.15 $53.42 40,383
2022-05-02 $53.51 $53.70 $52.91 $53.52 $52.80 91,906
2022-04-29 $54.49 $54.63 $53.66 $53.66 $52.94 15,236
2022-04-28 $53.87 $54.41 $53.43 $54.33 $53.60 24,044
2022-04-27 $53.19 $53.70 $52.97 $53.37 $52.65 38,368
2022-04-26 $53.83 $53.86 $52.93 $52.97 $52.26 54,032
2022-04-25 $54.18 $54.30 $53.50 $54.22 $53.49 81,624
2022-04-22 $56.01 $56.02 $55.02 $55.16 $54.42 55,254
2022-04-21 $57.54 $57.54 $56.05 $56.07 $55.32 32,843
2022-04-20 $57.02 $57.36 $56.89 $57.21 $56.44 85,500
2022-04-19 $56.45 $56.83 $56.41 $56.80 $56.04 52,465
2022-04-18 $56.34 $56.87 $56.32 $56.46 $55.70 27,397
2022-04-14 $56.81 $56.81 $56.54 $56.63 $55.87 20,688
2022-04-13 $56.08 $56.78 $56.08 $56.78 $56.02 38,577
2022-04-12 $56.17 $56.47 $55.70 $55.78 $55.03 30,773
2022-04-11 $56.40 $56.53 $55.93 $56.01 $55.26 59,455
2022-04-08 $56.51 $56.86 $56.46 $56.66 $55.90 46,353
2022-04-07 $56.45 $56.78 $56.09 $56.56 $55.80 30,330
2022-04-06 $56.76 $56.93 $56.31 $56.59 $55.83 66,273
2022-04-05 $58.30 $58.36 $57.49 $57.60 $56.83 109,158
2022-04-04 $58.42 $58.70 $58.36 $58.64 $57.85 54,442
2022-04-01 $58.14 $58.28 $57.90 $58.19 $57.41 55,083
2022-03-31 $58.31 $58.47 $57.81 $57.84 $57.06 55,233
2022-03-30 $58.65 $59.04 $58.46 $58.59 $57.80 264,724
2022-03-29 $58.68 $58.87 $58.29 $58.75 $57.96 31,429
2022-03-28 $57.36 $57.60 $57.17 $57.55 $56.78 11,992
2022-03-25 $57.61 $57.93 $57.53 $57.92 $57.14 11,153
2022-03-24 $57.41 $57.63 $57.31 $57.56 $56.71 16,988
2022-03-23 $57.47 $57.69 $57.36 $57.36 $56.51 26,673
2022-03-22 $57.87 $58.13 $57.85 $58.06 $57.20 28,144
2022-03-21 $57.50 $57.70 $57.22 $57.49 $56.64 17,996
2022-03-18 $56.78 $57.71 $56.78 $57.55 $56.70 33,684
2022-03-17 $56.25 $56.99 $56.25 $56.87 $56.03 24,313
2022-03-16 $55.56 $56.53 $55.09 $56.53 $55.69 40,583
2022-03-15 $54.15 $54.62 $53.92 $54.34 $53.53 149,525
2022-03-14 $54.88 $54.95 $54.26 $54.36 $53.55 21,333
2022-03-11 $55.10 $55.10 $54.10 $54.16 $53.36 22,986
2022-03-10 $54.34 $54.74 $54.15 $54.48 $53.67 28,328
2022-03-09 $54.14 $55.08 $54.06 $54.85 $54.04 29,840
2022-03-08 $53.42 $54.06 $52.82 $53.05 $52.26 176,809
2022-03-07 $54.52 $54.73 $53.05 $53.32 $52.53 105,465
2022-03-04 $54.64 $54.89 $54.29 $54.72 $53.91 38,053
2022-03-03 $56.63 $56.69 $55.70 $55.95 $55.12 84,256
2022-03-02 $56.26 $56.77 $56.20 $56.65 $55.81 23,450
2022-03-01 $56.74 $56.77 $55.56 $55.91 $55.08 41,623
2022-02-28 $56.59 $57.26 $56.49 $56.90 $56.06 42,232
2022-02-25 $56.42 $57.39 $56.41 $57.39 $56.54 42,826
2022-02-24 $54.38 $55.99 $54.38 $55.87 $55.04 67,589
2022-02-23 $57.78 $57.78 $56.56 $56.74 $55.90 56,453
2022-02-22 $57.65 $57.96 $57.05 $57.48 $56.63 27,069
2022-02-18 $58.37 $58.42 $57.83 $57.89 $57.03 22,201
2022-02-17 $58.86 $58.91 $58.24 $58.31 $57.45 17,811
2022-02-16 $58.82 $59.50 $58.82 $59.28 $58.40 32,787
2022-02-15 $58.75 $59.22 $58.69 $59.14 $58.26 29,352
2022-02-14 $58.62 $58.62 $57.96 $58.32 $57.46 27,167
2022-02-11 $59.62 $59.75 $58.70 $58.81 $57.94 18,513
2022-02-10 $59.39 $60.32 $59.37 $59.47 $58.58 35,079
2022-02-09 $59.93 $60.23 $59.93 $60.23 $59.34 38,997
2022-02-08 $58.72 $59.13 $58.48 $59.03 $58.15 65,276
2022-02-07 $58.64 $59.01 $58.61 $58.69 $57.81 41,456
2022-02-04 $58.40 $58.93 $58.27 $58.69 $57.82 29,584
2022-02-03 $58.89 $59.04 $58.56 $58.66 $57.79 22,286
2022-02-02 $59.46 $59.47 $59.07 $59.37 $58.49 25,124
2022-02-01 $58.44 $58.69 $58.16 $58.67 $57.80 39,427
2022-01-31 $57.28 $58.20 $57.28 $58.10 $57.24 46,473
2022-01-28 $56.51 $57.06 $56.27 $56.91 $56.07 42,722
2022-01-27 $57.24 $57.52 $56.66 $56.88 $56.04 50,365
2022-01-26 $58.21 $58.86 $57.15 $57.33 $56.48 148,687
2022-01-25 $57.15 $57.93 $57.01 $57.59 $56.74 32,733
2022-01-24 $57.45 $57.93 $56.45 $57.84 $56.98 82,596
2022-01-21 $59.53 $59.53 $58.73 $58.81 $57.94 85,931
2022-01-20 $60.52 $60.84 $59.84 $59.95 $59.06 97,095
2022-01-19 $60.68 $60.81 $60.25 $60.48 $59.58 20,623
2022-01-18 $60.58 $60.72 $60.22 $60.39 $59.49 31,076
2022-01-14 $61.47 $61.78 $61.14 $61.45 $60.54 56,294
2022-01-13 $62.52 $62.56 $61.72 $61.78 $60.86 34,748
2022-01-12 $61.93 $62.19 $61.91 $62.10 $61.17 30,751
2022-01-11 $60.50 $61.25 $60.41 $61.17 $60.26 26,995
2022-01-10 $60.22 $60.32 $59.70 $60.20 $59.31 96,039
2022-01-07 $60.67 $61.03 $60.57 $60.99 $60.08 58,787
2022-01-06 $60.57 $60.84 $60.41 $60.57 $59.67 49,789
2022-01-05 $61.61 $61.72 $60.77 $60.90 $60.00 78,562
2022-01-04 $61.45 $61.48 $60.99 $61.25 $60.34 89,439
2022-01-03 $60.78 $60.98 $60.61 $60.91 $60.01 119,309
2021-12-31 $60.70 $60.91 $60.57 $60.66 $59.76 30,538
2021-12-30 $60.74 $60.87 $60.59 $60.59 $59.69 288,668
2021-12-29 $60.58 $60.81 $60.54 $60.78 $59.88 27,949
2021-12-28 $60.70 $60.85 $60.56 $60.61 $59.71 74,989
2021-12-27 $60.13 $60.68 $60.13 $60.56 $59.66 19,529
2021-12-23 $59.91 $60.30 $59.91 $60.15 $59.25 75,834
2021-12-22 $60.34 $60.92 $60.28 $60.86 $58.87 17,557
2021-12-21 $59.93 $60.31 $59.81 $60.31 $58.34 12,939
2021-12-20 $59.44 $59.53 $59.18 $59.40 $57.46 36,387
2021-12-17 $60.24 $60.37 $59.93 $59.93 $57.98 27,921
2021-12-16 $60.81 $60.93 $60.47 $60.60 $58.62 55,415
2021-12-15 $59.98 $60.49 $59.62 $60.49 $58.52 14,329
2021-12-14 $59.90 $60.13 $59.57 $59.76 $57.81 25,657
2021-12-13 $60.57 $60.57 $60.14 $60.17 $58.20 15,875
2021-12-10 $60.81 $60.87 $60.59 $60.67 $58.69 11,310
2021-12-09 $60.88 $60.91 $60.70 $60.79 $58.81 19,114
2021-12-08 $61.26 $61.33 $61.03 $61.31 $59.31 20,055
2021-12-07 $60.73 $61.29 $60.73 $61.17 $59.17 13,838
2021-12-06 $59.36 $59.80 $59.30 $59.66 $57.71 24,662
2021-12-03 $59.88 $59.88 $58.97 $59.26 $57.33 9,565
2021-12-02 $59.00 $59.68 $59.00 $59.46 $57.52 46,593
2021-12-01 $59.93 $60.23 $58.74 $58.75 $56.83 16,273
2021-11-30 $59.58 $59.66 $58.61 $59.18 $57.25 16,075
2021-11-29 $59.93 $59.98 $59.46 $59.74 $57.79 111,406
2021-11-26 $59.76 $59.82 $59.08 $59.39 $57.45 13,936
2021-11-24 $60.56 $60.98 $60.55 $60.94 $58.95 9,469
2021-11-23 $61.14 $61.32 $61.00 $61.19 $59.19 17,034
2021-11-22 $61.64 $61.92 $61.34 $61.34 $59.34 21,036
2021-11-19 $61.69 $61.71 $61.42 $61.43 $59.42 13,503
2021-11-18 $61.83 $61.96 $61.57 $61.82 $59.80 10,705
2021-11-17 $61.97 $61.97 $61.74 $61.82 $59.80 22,071
2021-11-16 $62.13 $62.29 $61.99 $61.99 $59.97 17,123
2021-11-15 $62.62 $62.62 $62.23 $62.23 $60.20 24,310
2021-11-12 $62.40 $62.64 $62.39 $62.53 $60.49 7,958
2021-11-11 $62.06 $62.25 $61.93 $62.10 $60.07 15,389
2021-11-10 $62.11 $62.13 $61.35 $61.45 $59.44 17,935
2021-11-09 $62.74 $62.74 $62.35 $62.40 $60.36 11,735
2021-11-08 $62.45 $62.63 $62.45 $62.63 $60.59 10,784
2021-11-05 $62.22 $62.46 $62.07 $62.46 $60.42 75,986
2021-11-04 $62.46 $62.51 $62.22 $62.38 $60.34 16,318
2021-11-03 $62.04 $62.69 $61.88 $62.69 $60.64 12,803
2021-11-02 $62.16 $62.22 $61.94 $62.00 $59.98 23,925
2021-11-01 $62.29 $62.52 $62.29 $62.52 $60.48 19,705
2021-10-29 $62.01 $62.02 $61.78 $61.96 $59.94 17,111
2021-10-28 $62.11 $62.54 $62.11 $62.48 $60.44 12,548
2021-10-27 $62.43 $62.63 $62.18 $62.18 $60.15 17,068
2021-10-26 $62.79 $62.90 $62.60 $62.64 $60.60 36,840
2021-10-25 $62.52 $62.74 $62.51 $62.74 $60.69 15,824
2021-10-22 $62.35 $62.54 $62.16 $62.25 $60.22 13,341
2021-10-21 $62.09 $62.28 $61.91 $62.01 $59.99 38,457
2021-10-20 $62.24 $62.57 $62.20 $62.50 $60.46 24,649
2021-10-19 $62.49 $62.70 $62.45 $62.51 $60.47 18,131
2021-10-18 $62.01 $62.23 $61.87 $62.12 $60.09 11,879
2021-10-15 $62.15 $62.40 $62.15 $62.28 $60.25 20,341
2021-10-14 $61.71 $61.92 $61.67 $61.81 $59.79 13,312
2021-10-13 $61.03 $61.30 $60.74 $61.19 $59.19 66,930
2021-10-12 $60.66 $60.85 $60.48 $60.76 $58.78 24,092
2021-10-11 $60.76 $61.19 $60.57 $60.59 $58.61 20,347
2021-10-08 $60.80 $60.80 $60.47 $60.68 $58.70 21,276
2021-10-07 $60.72 $61.03 $60.72 $60.72 $58.74 68,448
2021-10-06 $59.72 $60.26 $59.53 $60.22 $58.25 33,492
2021-10-05 $60.58 $61.13 $60.46 $61.00 $59.01 25,276
2021-10-04 $60.73 $60.82 $60.08 $60.31 $58.34 25,098
2021-10-01 $60.94 $61.20 $60.50 $61.12 $59.12 42,704
2021-09-30 $61.25 $61.31 $60.86 $60.95 $58.96 26,275
2021-09-29 $61.50 $61.56 $61.20 $61.36 $59.35 76,725
2021-09-28 $61.81 $61.83 $61.21 $61.42 $59.41 13,558
2021-09-27 $62.58 $62.89 $62.47 $62.70 $60.66 7,211
2021-09-24 $62.63 $62.87 $62.63 $62.79 $60.74 7,077
2021-09-23 $62.88 $63.44 $62.88 $63.19 $61.13 14,664
2021-09-22 $62.65 $63.21 $62.65 $62.81 $60.42 7,999
2021-09-21 $62.56 $62.56 $62.24 $62.35 $59.98 13,409
2021-09-20 $61.81 $62.11 $61.41 $61.91 $59.56 13,735
2021-09-17 $63.90 $63.90 $63.25 $63.47 $61.05 7,997
2021-09-16 $64.23 $64.37 $64.04 $64.33 $61.88 12,772
2021-09-15 $64.37 $64.72 $64.35 $64.68 $62.22 13,377
2021-09-14 $64.84 $64.84 $64.20 $64.20 $61.75 11,459
2021-09-13 $64.55 $64.61 $64.31 $64.45 $62.00 50,693
2021-09-10 $64.54 $64.59 $63.93 $63.93 $61.49 18,098
2021-09-09 $64.03 $64.23 $63.95 $64.06 $61.63 26,482
2021-09-08 $64.34 $64.34 $63.90 $64.05 $61.61 16,294
2021-09-07 $64.46 $64.59 $64.37 $64.48 $62.03 16,724
2021-09-03 $64.50 $64.86 $64.49 $64.80 $62.33 9,715
2021-09-02 $64.02 $64.26 $63.98 $64.03 $61.59 29,713
2021-09-01 $63.72 $64.02 $63.61 $63.94 $61.50 24,516
2021-08-31 $63.55 $63.56 $63.33 $63.47 $61.05 25,419
2021-08-30 $63.24 $63.41 $63.12 $63.24 $60.83 5,893
2021-08-27 $62.37 $63.16 $62.29 $63.14 $60.74 8,980
2021-08-26 $62.45 $62.45 $62.14 $62.22 $59.85 17,586
2021-08-25 $62.44 $62.65 $62.30 $62.53 $60.15 25,823
2021-08-24 $62.11 $62.38 $61.98 $62.33 $59.96 14,760
2021-08-23 $61.47 $61.88 $61.42 $61.78 $59.42 14,847
2021-08-20 $60.59 $61.03 $60.59 $60.89 $58.57 8,489
2021-08-19 $61.13 $61.40 $61.01 $61.14 $58.81 9,693
2021-08-18 $62.66 $62.83 $62.37 $62.43 $60.06 27,509
2021-08-17 $62.74 $62.76 $62.28 $62.62 $60.24 16,553
2021-08-16 $63.48 $63.61 $63.24 $63.49 $61.07 16,508
2021-08-13 $63.86 $64.01 $63.86 $63.96 $61.53 6,448
2021-08-12 $63.79 $63.79 $63.53 $63.77 $61.35 6,168
2021-08-11 $63.65 $63.89 $63.59 $63.89 $61.46 10,964
2021-08-10 $63.15 $63.34 $63.08 $63.32 $60.91 35,825
2021-08-09 $63.39 $63.45 $63.24 $63.30 $60.89 7,046
2021-08-06 $63.66 $63.66 $63.39 $63.41 $61.00 11,346
2021-08-05 $63.73 $63.89 $63.61 $63.73 $61.30 5,392
2021-08-04 $63.86 $63.95 $63.55 $63.73 $61.30 16,791
2021-08-03 $63.50 $63.68 $63.20 $63.62 $61.20 23,132
2021-08-02 $63.47 $63.67 $63.18 $63.29 $60.88 38,090
2021-07-30 $63.06 $63.11 $62.87 $63.00 $60.60 27,641
2021-07-29 $63.22 $63.45 $63.22 $63.29 $60.88 18,819
2021-07-28 $62.58 $62.94 $62.38 $62.74 $60.35 15,842
2021-07-27 $62.16 $62.37 $62.08 $62.35 $59.98 15,495
2021-07-26 $62.60 $63.00 $62.59 $62.83 $60.44 74,622
2021-07-23 $62.60 $62.65 $62.47 $62.54 $60.16 45,895
2021-07-22 $62.56 $62.56 $62.18 $62.35 $59.98 58,823
2021-07-21 $61.49 $62.23 $61.49 $62.09 $59.73 38,916
2021-07-20 $60.64 $61.35 $60.64 $61.22 $58.89 14,060
2021-07-19 $60.96 $61.12 $60.39 $60.70 $58.39 44,149
2021-07-16 $62.76 $62.90 $62.03 $62.07 $59.71 50,937
2021-07-15 $62.73 $63.02 $62.54 $62.70 $60.31 13,865
2021-07-14 $63.15 $63.36 $63.01 $63.11 $60.71 30,296
2021-07-13 $62.92 $63.15 $62.71 $62.73 $60.34 38,292
2021-07-12 $62.77 $63.13 $62.59 $63.02 $60.62 50,998
2021-07-09 $62.36 $62.96 $62.36 $62.96 $60.56 30,043
2021-07-08 $61.47 $61.67 $61.33 $61.53 $59.19 23,526
2021-07-07 $62.71 $62.78 $62.37 $62.64 $60.26 36,959
2021-07-06 $63.08 $63.08 $62.45 $62.63 $60.25 25,761
2021-07-02 $62.99 $63.14 $62.76 $63.13 $60.73 28,196
2021-07-01 $62.60 $62.85 $62.43 $62.77 $60.38 86,867
2021-06-30 $62.58 $62.87 $62.49 $62.64 $60.26 53,440
2021-06-29 $62.99 $63.08 $62.86 $63.05 $60.65 167,571
2021-06-28 $63.33 $63.33 $62.95 $63.06 $60.66 11,329
2021-06-25 $63.53 $63.68 $63.34 $63.62 $61.20 9,562
2021-06-24 $63.03 $63.30 $63.02 $63.30 $60.89 10,712
2021-06-23 $63.47 $63.60 $63.23 $63.30 $60.31 11,713
2021-06-22 $63.30 $63.73 $63.19 $63.54 $60.54 18,772
2021-06-21 $62.75 $63.42 $62.75 $63.34 $60.35 7,777
2021-06-18 $62.86 $62.86 $62.55 $62.55 $59.60 10,525
2021-06-17 $64.19 $64.19 $63.71 $63.92 $60.90 13,806
2021-06-16 $65.13 $65.35 $64.45 $64.52 $61.47 15,115
2021-06-15 $65.23 $65.33 $65.07 $65.33 $62.24 15,947
2021-06-14 $65.48 $65.56 $65.40 $65.52 $62.43 7,208
2021-06-11 $65.60 $65.70 $65.36 $65.67 $62.57 11,752
2021-06-10 $65.42 $65.69 $65.38 $65.52 $62.43 43,520
2021-06-09 $65.31 $65.38 $65.10 $65.19 $62.11 25,788
2021-06-08 $65.74 $65.74 $65.53 $65.53 $62.43 8,016
2021-06-07 $65.81 $65.82 $65.65 $65.81 $62.70 18,537
2021-06-04 $65.43 $65.81 $65.41 $65.73 $62.62 15,075
2021-06-03 $65.04 $65.25 $64.79 $64.94 $61.87 80,148
2021-06-02 $65.52 $65.77 $65.51 $65.67 $62.57 6,740
2021-06-01 $65.55 $65.67 $65.29 $65.29 $62.21 71,673
2021-05-28 $64.72 $65.12 $64.72 $64.86 $61.80 54,995
2021-05-27 $64.59 $64.75 $64.58 $64.75 $61.69 16,091
2021-05-26 $64.19 $64.40 $64.11 $64.32 $61.28 20,498
2021-05-25 $64.48 $64.52 $64.20 $64.28 $61.24 11,407
2021-05-24 $64.12 $64.36 $64.12 $64.34 $61.30 6,521
2021-05-21 $63.86 $63.86 $63.47 $63.60 $60.60 10,967
2021-05-20 $63.58 $63.98 $63.58 $63.83 $60.81 28,879
2021-05-19 $63.08 $63.76 $62.94 $63.28 $60.29 18,154
2021-05-18 $64.25 $64.27 $63.83 $63.86 $60.84 55,093
2021-05-17 $63.19 $63.50 $63.06 $63.44 $60.45 10,635
2021-05-14 $63.28 $63.66 $63.20 $63.66 $60.65 28,187
2021-05-13 $62.37 $62.80 $62.22 $62.53 $59.58 29,335
2021-05-12 $63.06 $63.24 $62.22 $62.25 $59.31 28,433
2021-05-11 $63.52 $64.00 $63.39 $63.93 $60.91 16,718
2021-05-10 $65.04 $65.08 $64.48 $64.48 $61.43 12,408
2021-05-07 $64.07 $64.68 $64.07 $64.59 $61.54 16,106
2021-05-06 $63.17 $63.73 $63.08 $63.69 $60.68 141,928
2021-05-05 $62.80 $62.98 $62.60 $62.83 $59.86 13,351
2021-05-04 $62.23 $62.40 $61.66 $62.11 $59.18 9,781
2021-05-03 $62.55 $62.93 $62.39 $62.82 $59.85 44,229
2021-04-30 $62.62 $62.71 $62.02 $62.11 $59.18 13,009
2021-04-29 $63.23 $63.23 $62.64 $63.01 $60.03 16,819
2021-04-28 $62.87 $63.34 $62.87 $63.11 $60.12 29,214
2021-04-27 $62.89 $63.01 $62.87 $63.01 $60.03 7,536
2021-04-26 $62.87 $63.07 $62.87 $62.93 $59.96 11,872
2021-04-23 $62.25 $62.69 $62.25 $62.58 $59.62 6,021
2021-04-22 $62.28 $62.28 $61.74 $61.84 $58.92 18,143
2021-04-21 $61.35 $62.15 $61.35 $62.11 $59.17 28,973
2021-04-20 $62.26 $62.26 $61.57 $61.79 $58.87 39,504
2021-04-19 $62.94 $62.96 $62.56 $62.65 $59.69 22,965
2021-04-16 $62.69 $62.86 $62.64 $62.74 $59.78 24,018
2021-04-15 $62.37 $62.48 $62.26 $62.39 $59.44 18,956
2021-04-14 $61.73 $62.07 $61.73 $61.84 $58.92 13,076
2021-04-13 $61.51 $61.74 $61.51 $61.73 $58.81 16,167
2021-04-12 $61.40 $61.40 $61.13 $61.30 $58.40 24,338
2021-04-09 $61.56 $61.74 $61.45 $61.73 $58.81 13,723
2021-04-08 $61.56 $61.68 $61.44 $61.67 $58.75 19,813
2021-04-07 $61.31 $61.55 $61.20 $61.37 $58.47 12,543
2021-04-06 $61.11 $61.25 $60.98 $61.16 $58.27 14,313
2021-04-05 $61.17 $61.61 $61.11 $61.60 $58.69 45,582
2021-04-01 $60.63 $60.95 $60.52 $60.95 $58.07 16,972
2021-03-31 $60.00 $60.29 $59.98 $60.11 $57.27 48,418
2021-03-30 $59.89 $60.10 $59.70 $59.91 $57.08 15,033
2021-03-29 $60.10 $60.16 $59.82 $60.00 $57.17 8,356
2021-03-26 $60.07 $60.50 $59.98 $60.49 $57.63 12,857
2021-03-25 $59.11 $59.65 $59.08 $59.61 $56.79 14,577
2021-03-24 $59.48 $59.81 $59.29 $59.29 $56.27 77,086
2021-03-23 $60.29 $60.38 $59.79 $59.81 $56.76 14,101
2021-03-22 $60.77 $61.00 $60.72 $60.75 $57.65 19,517
2021-03-19 $60.46 $60.65 $60.14 $60.57 $57.48 24,193
2021-03-18 $60.73 $60.89 $60.44 $60.44 $57.35 13,552
2021-03-17 $60.26 $60.90 $60.13 $60.67 $57.58 10,257
2021-03-16 $60.62 $60.76 $60.49 $60.51 $57.43 19,490
2021-03-15 $59.96 $60.25 $59.81 $60.17 $57.10 19,625
2021-03-12 $59.57 $60.06 $59.57 $60.03 $56.97 13,201
2021-03-11 $59.66 $59.98 $59.53 $59.82 $56.77 20,272
2021-03-10 $58.99 $59.07 $58.70 $58.99 $55.98 12,040
2021-03-09 $58.45 $58.79 $58.45 $58.64 $55.65 12,619
2021-03-08 $57.76 $58.10 $57.64 $57.68 $54.74 41,426
2021-03-05 $58.23 $58.34 $57.42 $58.13 $55.17 14,012
2021-03-04 $58.46 $58.72 $57.54 $57.68 $54.74 15,752
2021-03-03 $58.83 $58.94 $58.46 $58.46 $55.48 25,632
2021-03-02 $58.75 $58.88 $58.50 $58.63 $55.64 48,669
2021-03-01 $58.53 $59.10 $58.53 $58.91 $55.91 16,837
2021-02-26 $58.27 $58.27 $57.66 $57.68 $54.74 38,417
2021-02-25 $59.70 $59.89 $58.48 $58.53 $55.55 32,303
2021-02-24 $58.95 $59.54 $58.95 $59.48 $56.45 22,976
2021-02-23 $59.36 $59.71 $59.15 $59.53 $56.50 24,109
2021-02-22 $59.90 $60.24 $59.81 $59.84 $56.79 41,949
2021-02-19 $60.35 $60.54 $60.19 $60.29 $57.22 29,075
2021-02-18 $59.80 $59.89 $59.46 $59.88 $56.83 17,536
2021-02-17 $60.35 $60.41 $59.91 $60.37 $57.29 20,982
2021-02-16 $60.87 $60.90 $60.58 $60.66 $57.57 35,168
2021-02-12 $60.04 $60.50 $60.04 $60.45 $57.37 10,083
2021-02-11 $60.16 $60.36 $60.09 $60.23 $57.16 20,439
2021-02-10 $60.03 $60.08 $59.61 $59.69 $56.64 22,696
2021-02-09 $59.52 $59.84 $59.52 $59.84 $56.79 27,085
2021-02-08 $59.51 $59.69 $59.37 $59.59 $56.55 17,904
2021-02-05 $59.08 $59.34 $59.05 $59.34 $56.32 13,840
2021-02-04 $58.48 $58.74 $58.46 $58.66 $55.67 46,829
2021-02-03 $58.75 $58.96 $58.53 $58.76 $55.77 21,577
2021-02-02 $58.25 $58.60 $58.11 $58.60 $55.61 14,914
2021-02-01 $57.62 $57.91 $57.54 $57.86 $54.91 25,913
2021-01-29 $57.24 $57.29 $56.58 $56.76 $53.87 26,645
2021-01-28 $57.70 $58.35 $57.70 $57.96 $55.01 21,207
2021-01-27 $57.86 $58.13 $57.44 $57.51 $54.57 42,985
2021-01-26 $59.14 $59.23 $58.89 $59.04 $56.03 46,344
2021-01-25 $58.93 $59.35 $58.70 $59.23 $56.21 25,710
2021-01-22 $59.08 $59.41 $59.05 $59.25 $56.23 45,838
2021-01-21 $59.64 $59.76 $59.34 $59.75 $56.70 99,308
2021-01-20 $58.98 $59.43 $58.91 $59.30 $56.28 17,217
2021-01-19 $58.58 $58.61 $58.31 $58.50 $55.52 59,299
2021-01-15 $58.24 $58.34 $57.90 $58.12 $55.16 30,393
2021-01-14 $58.97 $59.48 $58.97 $59.23 $56.21 74,340
2021-01-13 $58.71 $58.91 $58.65 $58.65 $55.66 29,909
2021-01-12 $58.26 $58.66 $58.18 $58.58 $55.59 42,752
2021-01-11 $58.18 $58.64 $58.15 $58.43 $55.45 43,203
2021-01-08 $59.45 $59.54 $58.95 $59.46 $56.43 17,538
2021-01-07 $58.58 $58.81 $58.49 $58.74 $55.75 18,281
2021-01-06 $57.95 $58.67 $57.95 $58.53 $55.55 21,897
2021-01-05 $57.55 $58.08 $57.50 $57.96 $55.01 18,852
2021-01-04 $57.83 $57.97 $57.01 $57.06 $54.15 93,734
2020-12-31 $57.01 $57.01 $56.47 $56.53 $53.65 13,265
2020-12-30 $56.99 $57.27 $56.78 $56.78 $53.89 66,337
2020-12-29 $56.91 $57.01 $56.64 $56.75 $53.86 15,693
2020-12-28 $56.23 $56.42 $56.02 $56.16 $53.30 12,490
2020-12-24 $55.78 $55.85 $55.69 $55.74 $52.90 6,831
2020-12-23 $56.50 $56.72 $56.47 $56.63 $52.89 34,237
2020-12-22 $56.05 $56.05 $55.78 $55.96 $52.26 19,626
2020-12-21 $55.73 $56.47 $55.67 $56.37 $52.65 26,499
2020-12-18 $57.05 $57.08 $56.78 $56.84 $53.09 16,480
2020-12-17 $57.09 $57.26 $57.03 $57.04 $53.27 18,612
2020-12-16 $56.56 $56.68 $56.35 $56.60 $52.86 29,621
2020-12-15 $56.03 $56.51 $55.91 $56.42 $52.69 13,861
2020-12-14 $56.18 $56.24 $55.78 $55.86 $52.18 11,330
2020-12-11 $55.56 $55.72 $55.40 $55.62 $51.95 23,033
2020-12-10 $55.26 $55.95 $55.26 $55.75 $52.07 13,059
2020-12-09 $56.10 $56.11 $55.49 $55.71 $52.03 11,666
2020-12-08 $55.56 $55.77 $55.56 $55.72 $52.04 18,203
2020-12-07 $55.70 $55.82 $55.52 $55.60 $51.93 15,560
2020-12-04 $55.94 $56.08 $55.91 $55.98 $52.28 17,972
2020-12-03 $55.68 $55.90 $55.65 $55.65 $51.97 40,941
2020-12-02 $55.11 $55.32 $55.11 $55.27 $51.62 17,892
2020-12-01 $55.12 $55.40 $55.05 $55.33 $51.68 40,592
2020-11-30 $54.95 $55.01 $54.17 $54.17 $50.59 38,131
2020-11-27 $54.90 $55.11 $54.90 $55.09 $51.45 5,917
2020-11-25 $54.25 $54.57 $54.25 $54.47 $50.87 16,607
2020-11-24 $54.32 $54.81 $54.32 $54.76 $51.14 41,966
2020-11-23 $54.31 $54.40 $53.94 $54.00 $50.43 13,287
2020-11-20 $53.84 $54.00 $53.78 $53.93 $50.37 15,330
2020-11-19 $53.23 $53.69 $53.23 $53.62 $50.08 12,875
2020-11-18 $53.49 $53.63 $53.25 $53.26 $49.74 25,189
2020-11-17 $53.25 $53.59 $53.17 $53.34 $49.82 44,467
2020-11-16 $53.37 $53.40 $53.12 $53.38 $49.85 51,833
2020-11-13 $52.57 $53.03 $52.57 $52.96 $49.46 24,181
2020-11-12 $52.45 $52.55 $51.94 $52.11 $48.67 31,907
2020-11-11 $52.62 $52.75 $52.51 $52.66 $49.18 34,488
2020-11-10 $52.25 $52.53 $52.17 $52.25 $48.80 34,770
2020-11-09 $53.36 $53.68 $52.43 $52.49 $49.02 23,123
2020-11-06 $51.82 $52.00 $51.57 $51.89 $48.46 24,763
2020-11-05 $51.62 $51.85 $51.48 $51.74 $48.32 45,180
2020-11-04 $50.12 $50.78 $49.83 $50.45 $47.12 53,835
2020-11-03 $49.71 $50.15 $49.66 $50.00 $46.70 132,758
2020-11-02 $48.75 $48.82 $48.54 $48.82 $45.60 268,585
2020-10-30 $48.36 $48.49 $48.02 $48.30 $45.11 53,753
2020-10-29 $48.44 $48.79 $48.24 $48.57 $45.36 64,326
2020-10-28 $48.65 $48.78 $48.32 $48.32 $45.13 31,243
2020-10-27 $49.87 $50.00 $49.52 $49.64 $46.36 50,850
2020-10-26 $50.18 $50.27 $49.66 $49.85 $46.56 66,199
2020-10-23 $51.01 $51.13 $50.68 $50.98 $47.61 79,829
2020-10-22 $50.92 $50.99 $50.57 $50.90 $47.54 89,073
2020-10-21 $51.18 $51.48 $51.13 $51.16 $47.78 57,483
2020-10-20 $51.08 $51.39 $51.08 $51.15 $47.77 36,594
2020-10-19 $51.13 $51.14 $50.61 $50.67 $47.32 66,888
2020-10-16 $51.11 $51.21 $50.97 $51.03 $47.66 149,380
2020-10-15 $50.50 $50.96 $50.50 $50.89 $47.53 59,561
2020-10-14 $51.68 $51.71 $51.38 $51.46 $48.06 38,472
2020-10-13 $51.60 $51.63 $51.39 $51.55 $48.14 26,932
2020-10-12 $51.81 $52.08 $51.81 $51.99 $48.55 81,677
2020-10-09 $51.81 $51.96 $51.75 $51.94 $48.51 21,557
2020-10-08 $51.59 $51.71 $51.50 $51.70 $48.29 101,266
2020-10-07 $51.17 $51.36 $51.11 $51.29 $47.90 93,254
2020-10-06 $51.31 $51.36 $50.78 $50.85 $47.49 90,446
2020-10-05 $50.93 $51.29 $50.93 $51.26 $47.87 40,568
2020-10-02 $49.88 $50.51 $49.88 $50.36 $47.03 58,646
2020-10-01 $50.52 $50.62 $50.32 $50.61 $47.27 135,310
2020-09-30 $50.22 $50.44 $50.07 $50.28 $46.96 83,222
2020-09-29 $50.38 $50.47 $50.10 $50.30 $46.98 256,227
2020-09-28 $50.23 $50.32 $50.16 $50.26 $46.94 18,313
2020-09-25 $49.05 $49.57 $49.00 $49.56 $46.28 47,260
2020-09-24 $49.07 $49.62 $48.95 $49.39 $46.13 64,977
2020-09-23 $50.17 $50.17 $49.41 $49.49 $46.16 53,588
2020-09-22 $50.03 $50.06 $49.60 $50.06 $46.70 32,255
2020-09-21 $50.12 $50.12 $49.59 $50.04 $46.68 45,625
2020-09-18 $51.49 $51.65 $51.18 $51.24 $47.80 18,773
2020-09-17 $51.17 $51.53 $51.17 $51.51 $48.05 26,435
2020-09-16 $51.57 $51.87 $51.46 $51.53 $48.07 16,907
2020-09-15 $51.34 $51.37 $51.17 $51.21 $47.77 17,926
2020-09-14 $51.15 $51.17 $50.91 $50.99 $47.56 58,596
2020-09-11 $50.70 $50.81 $50.40 $50.63 $47.23 83,179
2020-09-10 $50.99 $51.09 $50.21 $50.21 $46.84 47,109
2020-09-09 $50.61 $50.92 $50.61 $50.75 $47.34 15,396
2020-09-08 $49.95 $50.42 $49.95 $50.00 $46.64 38,117
2020-09-04 $50.87 $50.96 $49.91 $50.82 $47.41 37,859
2020-09-03 $51.64 $51.64 $50.36 $50.60 $47.20 52,030
2020-09-02 $51.64 $51.89 $51.45 $51.88 $48.39 31,175
2020-09-01 $51.38 $51.57 $51.24 $51.38 $47.93 30,424
2020-08-31 $51.60 $51.68 $51.36 $51.37 $47.92 28,233
2020-08-28 $51.54 $51.64 $51.46 $51.64 $48.17 12,618
2020-08-27 $51.80 $51.80 $51.10 $51.34 $47.89 28,457
2020-08-26 $51.62 $51.98 $51.60 $51.98 $48.49 19,275
2020-08-25 $51.62 $51.65 $51.24 $51.52 $48.05 14,267
2020-08-24 $51.56 $51.56 $51.28 $51.43 $47.97 29,143
2020-08-21 $50.49 $50.82 $50.49 $50.75 $47.34 15,855
2020-08-20 $50.60 $51.00 $50.60 $50.92 $47.50 62,216
2020-08-19 $51.58 $51.63 $51.06 $51.06 $47.63 41,058
2020-08-18 $51.74 $51.74 $51.33 $51.50 $48.04 13,641
2020-08-17 $51.38 $51.53 $51.38 $51.52 $48.06 18,365
2020-08-14 $51.04 $51.16 $50.88 $51.09 $47.66 23,359
2020-08-13 $51.59 $51.71 $51.32 $51.42 $47.97 39,648
2020-08-12 $51.49 $51.82 $51.40 $51.55 $48.09 28,844
2020-08-11 $51.43 $51.45 $50.68 $50.68 $47.28 62,278
2020-08-10 $50.52 $50.69 $50.41 $50.66 $47.26 69,408
2020-08-07 $50.19 $50.45 $50.14 $50.45 $47.06 25,844
2020-08-06 $50.52 $50.79 $50.36 $50.67 $47.26 24,204
2020-08-05 $50.64 $50.86 $50.49 $50.54 $47.14 74,403
2020-08-04 $49.52 $50.04 $49.52 $50.02 $46.66 49,819
2020-08-03 $49.27 $49.66 $49.11 $49.60 $46.27 61,773
2020-07-31 $49.28 $49.28 $48.41 $48.64 $45.37 30,106
2020-07-30 $49.19 $49.63 $48.89 $49.59 $46.25 21,094
2020-07-29 $49.91 $50.33 $49.85 $50.17 $46.80 43,637
2020-07-28 $49.67 $49.86 $49.46 $49.59 $46.26 15,784
2020-07-27 $49.67 $50.03 $49.58 $49.94 $46.58 25,547
2020-07-24 $49.16 $49.38 $49.01 $49.27 $45.96 41,020
2020-07-23 $49.66 $49.93 $49.36 $49.47 $46.15 59,968
2020-07-22 $49.61 $49.85 $49.60 $49.76 $46.42 128,158
2020-07-21 $49.67 $49.88 $49.51 $49.54 $46.21 26,752
2020-07-20 $49.35 $49.66 $49.25 $49.64 $46.30 32,651
2020-07-17 $49.13 $49.31 $49.02 $49.22 $45.91 32,750
2020-07-16 $49.04 $49.18 $48.88 $48.94 $45.65 43,708
2020-07-15 $49.44 $49.62 $49.20 $49.40 $46.08 84,306
2020-07-14 $48.18 $48.78 $48.10 $48.78 $45.50 25,860
2020-07-13 $48.77 $49.00 $48.14 $48.14 $44.91 19,667
2020-07-10 $48.09 $48.41 $48.00 $48.41 $45.16 145,622
2020-07-09 $48.31 $48.35 $47.52 $47.88 $44.66 77,604
2020-07-08 $48.00 $48.35 $47.91 $48.31 $45.06 49,673
2020-07-07 $48.12 $48.40 $47.97 $48.00 $44.78 57,356
2020-07-06 $48.44 $48.49 $48.24 $48.40 $45.15 112,444
2020-07-02 $47.64 $47.85 $47.44 $47.51 $44.32 47,203
2020-07-01 $46.94 $47.34 $46.86 $47.12 $43.95 213,395
2020-06-30 $46.79 $47.10 $46.63 $46.92 $43.77 104,216
2020-06-29 $46.81 $47.16 $46.46 $47.05 $43.89 341,344
2020-06-26 $47.03 $47.07 $46.54 $46.66 $43.53 48,130
2020-06-25 $46.67 $47.16 $46.54 $47.14 $43.97 25,110
2020-06-24 $47.62 $47.73 $46.91 $47.05 $43.56 42,866
2020-06-23 $48.42 $48.53 $48.06 $48.10 $44.53 34,073
2020-06-22 $47.76 $48.12 $47.65 $48.07 $44.50 20,688
2020-06-19 $48.15 $48.15 $47.38 $47.44 $43.92 37,943
2020-06-18 $47.57 $47.92 $47.57 $47.74 $44.20 37,219
2020-06-17 $48.15 $48.15 $47.80 $47.88 $44.33 49,329
2020-06-16 $48.25 $48.32 $47.51 $47.82 $44.27 155,163
2020-06-15 $46.16 $47.42 $46.13 $47.27 $43.76 19,282
2020-06-12 $47.57 $47.75 $46.67 $47.28 $43.77 36,561
2020-06-11 $47.59 $47.73 $46.20 $46.31 $42.87 49,387
2020-06-10 $48.96 $49.11 $48.63 $48.81 $45.19 40,885
2020-06-09 $48.75 $49.06 $48.57 $48.90 $45.27 74,060
2020-06-08 $49.16 $49.56 $48.87 $49.56 $45.88 45,629
2020-06-05 $48.97 $49.17 $48.80 $48.84 $45.22 52,254
2020-06-04 $48.05 $48.43 $48.02 $48.10 $44.53 33,882
2020-06-03 $47.92 $48.50 $47.92 $48.40 $44.81 32,724
2020-06-02 $47.56 $47.63 $47.34 $47.55 $44.02 23,889
2020-06-01 $46.64 $47.24 $46.64 $47.24 $43.73 72,424
2020-05-29 $46.16 $46.27 $45.68 $46.27 $42.84 31,353
2020-05-28 $46.24 $46.52 $45.82 $46.06 $42.64 43,519
2020-05-27 $45.92 $45.92 $45.31 $45.74 $42.35 25,685
2020-05-26 $45.82 $45.90 $45.59 $45.64 $42.25 46,427
2020-05-22 $44.21 $44.30 $43.91 $44.30 $41.01 32,342
2020-05-21 $44.50 $44.69 $44.15 $44.26 $40.98 65,346
2020-05-20 $44.58 $44.74 $44.45 $44.59 $41.28 63,291
2020-05-19 $44.05 $44.25 $43.71 $43.73 $40.48 62,468
2020-05-18 $43.83 $44.47 $43.74 $44.36 $41.07 227,742
2020-05-15 $42.51 $42.78 $42.34 $42.75 $39.58 51,887
2020-05-14 $42.05 $42.69 $41.81 $42.63 $39.47 123,817
2020-05-13 $43.47 $43.47 $42.70 $42.87 $39.69 83,424
2020-05-12 $43.77 $43.87 $43.16 $43.18 $39.98 61,035
2020-05-11 $43.41 $43.70 $43.28 $43.65 $40.41 106,981
2020-05-08 $43.60 $43.80 $43.52 $43.76 $40.51 94,259
2020-05-07 $42.97 $43.19 $42.84 $43.01 $39.82 74,529
2020-05-06 $42.93 $43.17 $42.31 $42.35 $39.21 76,180
2020-05-05 $42.82 $42.99 $42.52 $42.66 $39.49 62,953
2020-05-04 $42.10 $42.47 $41.97 $42.43 $39.28 68,864
2020-05-01 $42.58 $42.65 $42.16 $42.35 $39.21 93,843
2020-04-30 $43.71 $43.97 $43.10 $43.36 $40.14 64,020
2020-04-29 $44.20 $44.48 $44.00 $44.32 $41.03 78,856
2020-04-28 $43.66 $43.73 $43.13 $43.23 $40.02 69,855
2020-04-27 $42.66 $43.01 $42.54 $42.92 $39.73 94,140
2020-04-24 $42.20 $42.39 $41.91 $42.32 $39.18 67,464
2020-04-23 $42.15 $42.71 $41.88 $42.03 $38.91 116,535
2020-04-22 $42.01 $42.01 $41.67 $41.89 $38.78 105,532
2020-04-21 $41.27 $41.63 $41.00 $41.09 $38.04 168,658
2020-04-20 $41.68 $42.28 $41.54 $41.75 $38.65 94,243
2020-04-17 $42.10 $42.31 $41.67 $42.31 $39.17 112,581
2020-04-16 $41.18 $41.31 $40.76 $41.17 $38.11 223,585
2020-04-15 $41.23 $41.42 $40.98 $41.12 $38.07 64,326
2020-04-14 $42.50 $42.76 $42.31 $42.48 $39.33 121,256
2020-04-13 $42.12 $42.12 $41.57 $42.12 $38.99 82,785
2020-04-09 $42.08 $42.56 $41.89 $42.35 $39.21 90,428
2020-04-08 $40.98 $41.38 $40.50 $41.21 $38.15 112,981
2020-04-07 $41.89 $42.20 $40.66 $40.86 $37.83 176,572
2020-04-06 $39.54 $40.55 $39.20 $40.55 $37.54 159,099
2020-04-03 $38.17 $38.28 $37.58 $37.86 $35.05 119,098
2020-04-02 $38.15 $38.85 $37.99 $38.82 $35.94 192,930
2020-04-01 $38.34 $38.79 $37.92 $37.97 $35.15 264,459
2020-03-31 $39.39 $40.22 $39.32 $39.82 $36.86 158,086
2020-03-30 $39.47 $40.16 $39.17 $40.14 $37.16 93,482
2020-03-27 $39.11 $40.02 $38.88 $39.30 $36.38 538,261
2020-03-26 $38.98 $40.69 $38.98 $40.53 $37.52 180,420
2020-03-25 $38.21 $39.69 $37.76 $38.88 $35.95 219,639
2020-03-24 $37.03 $37.92 $36.79 $37.89 $35.04 275,324
2020-03-23 $35.08 $35.24 $34.17 $34.50 $31.90 144,805
2020-03-20 $36.14 $36.75 $34.90 $34.94 $32.31 152,696
2020-03-19 $34.41 $35.76 $33.96 $35.09 $32.45 151,521
2020-03-18 $34.76 $35.65 $33.30 $34.54 $31.94 149,856
2020-03-17 $36.49 $37.49 $35.99 $37.07 $34.28 302,356
2020-03-16 $35.64 $37.67 $35.19 $36.18 $33.45 507,100
2020-03-13 $41.06 $41.09 $38.78 $40.73 $37.66 270,417
2020-03-12 $40.24 $40.24 $38.26 $38.76 $35.84 375,922
2020-03-11 $44.93 $45.00 $43.47 $43.84 $40.54 193,741
2020-03-10 $46.38 $46.43 $44.83 $46.20 $42.72 301,931
2020-03-09 $45.21 $46.64 $44.37 $44.78 $41.41 413,258
2020-03-06 $48.51 $48.92 $48.17 $48.71 $45.04 251,754
2020-03-05 $49.63 $49.97 $49.18 $49.45 $45.72 57,656
2020-03-04 $50.26 $50.86 $49.96 $50.86 $47.03 100,400
2020-03-03 $50.11 $50.83 $49.16 $49.60 $45.86 272,390
2020-03-02 $49.13 $49.75 $48.60 $49.75 $46.00 173,799
2020-02-28 $48.40 $49.11 $47.98 $48.94 $45.25 153,352
2020-02-27 $50.17 $50.58 $49.47 $49.47 $45.74 84,840
2020-02-26 $51.35 $51.67 $50.87 $51.07 $47.22 127,092
2020-02-25 $51.98 $51.98 $50.84 $50.96 $47.12 70,958
2020-02-24 $51.65 $52.01 $51.46 $51.80 $47.90 123,483
2020-02-21 $54.05 $54.09 $53.85 $53.96 $49.89 49,865
2020-02-20 $54.45 $54.51 $53.95 $54.28 $50.19 41,815
2020-02-19 $54.75 $54.83 $54.68 $54.79 $50.66 54,372
2020-02-18 $54.39 $54.60 $54.36 $54.49 $50.38 121,467
2020-02-14 $54.94 $55.00 $54.67 $54.79 $50.66 62,154
2020-02-13 $54.77 $54.95 $54.59 $54.84 $50.71 47,274
2020-02-12 $55.14 $55.22 $55.07 $55.20 $51.04 85,770
2020-02-11 $54.93 $55.12 $54.83 $54.95 $50.81 42,406
2020-02-10 $54.34 $54.50 $54.32 $54.50 $50.39 38,091
2020-02-07 $54.62 $54.63 $54.32 $54.43 $50.33 41,514
2020-02-06 $55.11 $55.11 $54.96 $55.11 $50.96 68,437
2020-02-05 $54.95 $54.98 $54.78 $54.98 $50.84 73,720
2020-02-04 $54.30 $54.45 $54.26 $54.37 $50.27 40,909
2020-02-03 $53.36 $53.65 $53.34 $53.45 $49.42 88,175
2020-01-31 $53.60 $53.66 $53.07 $53.23 $49.22 51,300
2020-01-30 $53.74 $54.18 $53.61 $54.18 $50.10 37,545
2020-01-29 $54.49 $54.54 $54.22 $54.37 $50.27 69,058
2020-01-28 $54.19 $54.47 $54.08 $54.42 $50.32 45,555
2020-01-27 $54.10 $54.40 $54.01 $54.05 $49.98 32,637
2020-01-24 $55.79 $55.88 $55.26 $55.43 $51.25 39,030
2020-01-23 $55.66 $55.76 $55.34 $55.71 $51.51 33,003
2020-01-22 $56.07 $56.17 $55.89 $55.95 $51.73 26,558
2020-01-21 $56.00 $56.17 $55.79 $55.85 $51.64 113,427
2020-01-17 $56.21 $56.32 $56.11 $56.23 $51.99 34,659
2020-01-16 $55.89 $56.10 $55.85 $56.07 $51.85 56,690
2020-01-15 $55.72 $55.91 $55.72 $55.82 $51.61 104,444
2020-01-14 $55.68 $55.97 $55.65 $55.91 $51.70 43,623
2020-01-13 $55.59 $55.89 $55.47 $55.68 $51.49 27,648
2020-01-10 $55.49 $55.62 $55.34 $55.38 $51.21 48,391
2020-01-09 $55.53 $55.63 $55.40 $55.58 $51.39 32,489
2020-01-08 $55.23 $55.53 $55.20 $55.37 $51.20 50,488
2020-01-07 $55.35 $55.43 $55.25 $55.31 $51.14 40,484
2020-01-06 $55.03 $55.35 $55.03 $55.32 $51.15 124,874
2020-01-03 $55.30 $55.57 $55.21 $55.21 $51.05 46,912
2020-01-02 $55.82 $56.04 $55.79 $55.99 $51.77 228,704
2019-12-31 $55.49 $55.65 $55.27 $55.64 $51.45 97,423
2019-12-30 $55.73 $55.73 $55.28 $55.48 $51.30 79,031
2019-12-27 $55.84 $55.90 $55.65 $55.86 $51.65 51,253
2019-12-26 $55.43 $55.69 $55.37 $55.62 $51.43 26,757
2019-12-24 $55.35 $55.45 $55.26 $55.44 $51.26 15,959
2019-12-23 $55.35 $55.47 $55.28 $55.43 $51.25 38,296
2019-12-20 $55.48 $55.59 $55.27 $55.27 $51.11 97,573
2019-12-19 $55.29 $55.38 $55.18 $55.32 $51.15 37,630
2019-12-18 $55.39 $55.46 $55.29 $55.37 $51.20 30,701
2019-12-17 $55.45 $55.59 $55.41 $55.47 $51.29 44,676
2019-12-16 $55.51 $55.68 $55.45 $55.60 $51.41 34,693
2019-12-13 $55.00 $55.28 $54.86 $55.15 $51.00 34,277
2019-12-12 $55.07 $55.58 $55.07 $55.58 $50.82 48,258
2019-12-11 $54.90 $55.23 $54.90 $55.23 $50.50 37,072
2019-12-10 $54.81 $54.99 $54.69 $54.88 $50.18 36,382
2019-12-09 $54.97 $55.07 $54.79 $54.81 $50.11 52,036
2019-12-06 $54.98 $55.09 $54.92 $55.05 $50.33 24,909
2019-12-05 $54.60 $54.63 $54.45 $54.55 $49.87 53,598
2019-12-04 $54.38 $54.55 $54.36 $54.55 $49.87 28,043
2019-12-03 $53.76 $54.11 $53.62 $54.04 $49.41 46,354
2019-12-02 $54.23 $54.29 $54.01 $54.13 $49.49 37,953
2019-11-29 $54.51 $54.57 $54.40 $54.48 $49.81 13,144
2019-11-27 $54.85 $55.02 $54.80 $55.02 $50.30 38,657
2019-11-26 $54.68 $54.92 $54.63 $54.92 $50.21 33,919
2019-11-25 $54.57 $54.82 $54.57 $54.80 $50.10 59,395
2019-11-22 $54.38 $54.41 $54.13 $54.23 $49.58 30,031
2019-11-21 $54.26 $54.27 $54.11 $54.24 $49.59 64,156
2019-11-20 $54.36 $54.57 $54.14 $54.29 $49.64 54,967
2019-11-19 $54.78 $54.78 $54.49 $54.54 $49.86 31,502
2019-11-18 $54.55 $54.76 $54.48 $54.70 $50.01 40,939
2019-11-15 $54.52 $54.71 $54.50 $54.62 $49.94 26,254
2019-11-14 $54.15 $54.33 $54.06 $54.30 $49.64 40,277
2019-11-13 $54.30 $54.50 $54.25 $54.37 $49.71 39,296
2019-11-12 $54.67 $54.78 $54.57 $54.66 $49.97 21,514
2019-11-11 $54.50 $54.74 $54.46 $54.64 $49.96 25,766
2019-11-08 $54.77 $54.85 $54.60 $54.81 $50.11 34,603
2019-11-07 $55.06 $55.10 $54.91 $54.99 $50.28 29,246
2019-11-06 $54.76 $54.84 $54.62 $54.79 $50.09 55,605
2019-11-05 $54.69 $54.76 $54.54 $54.76 $50.07 112,059
2019-11-04 $54.64 $54.72 $54.59 $54.72 $50.03 117,320
2019-11-01 $54.15 $54.47 $54.15 $54.47 $49.80 38,884
2019-10-31 $53.73 $53.79 $53.49 $53.67 $49.07 96,230
2019-10-30 $53.73 $53.91 $53.54 $53.90 $49.28 42,198
2019-10-29 $53.71 $53.94 $53.68 $53.94 $49.32 32,492
2019-10-28 $53.80 $53.96 $53.79 $53.90 $49.28 25,513
2019-10-25 $53.32 $53.56 $53.32 $53.55 $48.96 21,887
2019-10-24 $53.55 $53.61 $53.32 $53.50 $48.91 44,162
2019-10-23 $53.26 $53.44 $53.15 $53.39 $48.81 44,778
2019-10-22 $53.46 $53.60 $53.23 $53.35 $48.78 63,211
2019-10-21 $53.37 $53.45 $53.33 $53.36 $48.79 40,676
2019-10-18 $53.12 $53.27 $52.98 $53.14 $48.58 31,750
2019-10-17 $53.28 $53.36 $53.10 $53.18 $48.62 27,245
2019-10-16 $52.97 $53.22 $52.86 $53.12 $48.57 93,439
2019-10-15 $52.75 $53.28 $52.75 $53.15 $48.59 73,350
2019-10-14 $52.54 $52.72 $52.43 $52.51 $48.01 153,835
2019-10-11 $52.67 $52.99 $52.67 $52.73 $48.21 73,427
2019-10-10 $51.31 $51.78 $51.26 $51.72 $47.29 112,003
2019-10-09 $51.34 $51.49 $51.21 $51.35 $46.95 49,957
2019-10-08 $51.25 $51.38 $50.96 $50.98 $46.61 120,818
2019-10-07 $51.56 $51.78 $51.53 $51.60 $47.18 45,533
2019-10-04 $51.39 $51.81 $51.39 $51.80 $47.36 54,050
2019-10-03 $51.04 $51.37 $50.83 $51.37 $46.97 34,413
2019-10-02 $51.38 $51.38 $50.81 $50.94 $46.57 185,478
2019-10-01 $52.33 $52.35 $51.82 $51.89 $47.44 81,987
2019-09-30 $52.20 $52.44 $52.20 $52.34 $47.85 67,874
2019-09-27 $52.44 $52.48 $51.99 $52.06 $47.60 50,016
2019-09-26 $52.51 $52.54 $52.28 $52.39 $47.90 87,041
2019-09-25 $52.05 $52.30 $51.91 $52.24 $47.76 53,995
2019-09-24 $52.98 $53.06 $52.56 $52.58 $47.80 40,103
2019-09-23 $52.57 $52.82 $52.56 $52.79 $47.99 40,141
2019-09-20 $53.23 $53.26 $52.93 $52.98 $48.17 123,077
2019-09-19 $53.28 $53.43 $53.20 $53.24 $48.40 81,666
2019-09-18 $53.25 $53.33 $52.88 $53.23 $48.39 78,200
2019-09-17 $52.91 $53.38 $52.91 $53.35 $48.50 129,971
2019-09-16 $53.23 $53.26 $53.05 $53.09 $48.27 61,100
2019-09-13 $53.50 $53.62 $53.42 $53.47 $48.61 165,815
2019-09-12 $52.94 $53.35 $52.93 $53.12 $48.29 225,285
2019-09-11 $52.78 $52.94 $52.56 $52.88 $48.08 84,975
2019-09-10 $52.38 $52.58 $52.25 $52.51 $47.74 74,617
2019-09-09 $52.38 $52.39 $52.24 $52.29 $47.54 85,760
2019-09-06 $52.28 $52.33 $52.17 $52.21 $47.47 3,140,300
2019-09-05 $52.11 $52.18 $51.98 $52.04 $47.31 417,184
2019-09-04 $51.43 $51.65 $51.41 $51.60 $46.91 395,914
2019-09-03 $50.69 $50.84 $50.61 $50.80 $46.18 52,700
2019-08-30 $51.12 $51.15 $50.80 $50.99 $46.36 55,623
2019-08-29 $50.71 $50.82 $50.63 $50.75 $46.14 33,467
2019-08-28 $50.10 $50.41 $50.06 $50.35 $45.78 59,054
2019-08-27 $50.46 $50.53 $50.24 $50.31 $45.74 113,840
2019-08-26 $50.23 $50.33 $49.96 $50.15 $45.59 299,638
2019-08-23 $50.24 $50.62 $49.75 $49.80 $45.28 236,933
2019-08-22 $50.64 $50.68 $50.27 $50.51 $45.92 1,738,448
2019-08-21 $50.84 $50.91 $50.74 $50.80 $46.18 70,121
2019-08-20 $50.44 $50.45 $50.23 $50.33 $45.76 101,360
2019-08-19 $50.49 $50.54 $50.29 $50.29 $45.72 170,463
2019-08-16 $49.63 $50.02 $49.52 $50.00 $45.46 238,579
2019-08-15 $49.36 $49.55 $49.07 $49.32 $44.84 536,367
2019-08-14 $49.77 $49.81 $49.32 $49.37 $44.88 433,956
2019-08-13 $50.16 $50.93 $50.14 $50.87 $46.25 111,138
2019-08-12 $50.57 $50.64 $50.21 $50.37 $45.79 63,940
2019-08-09 $51.17 $51.17 $50.78 $50.93 $46.30 42,638
2019-08-08 $51.05 $51.53 $50.94 $51.42 $46.75 104,405
2019-08-07 $50.46 $50.92 $50.23 $50.89 $46.27 64,660
2019-08-06 $50.89 $50.89 $50.44 $50.81 $46.19 84,081
2019-08-05 $50.86 $50.89 $50.17 $50.33 $45.76 64,963
2019-08-02 $52.10 $52.10 $51.67 $51.86 $47.15 60,403
2019-08-01 $52.71 $53.15 $52.21 $52.30 $47.55 90,928
2019-07-31 $53.17 $53.31 $52.46 $52.65 $47.87 87,340
2019-07-30 $53.12 $53.21 $52.93 $53.04 $48.22 54,537
2019-07-29 $53.79 $53.79 $53.52 $53.64 $48.77 38,744
2019-07-26 $53.92 $53.92 $53.76 $53.83 $48.94 62,941
2019-07-25 $54.08 $54.17 $53.78 $53.81 $48.92 78,310
2019-07-24 $54.15 $54.36 $54.15 $54.30 $49.37 41,414
2019-07-23 $54.18 $54.27 $54.05 $54.18 $49.26 39,232
2019-07-22 $53.82 $53.86 $53.75 $53.82 $48.93 54,328
2019-07-19 $53.79 $53.88 $53.57 $53.57 $48.70 43,387
2019-07-18 $53.36 $53.72 $53.25 $53.68 $48.80 128,818
2019-07-17 $53.87 $53.93 $53.70 $53.70 $48.82 67,471
2019-07-16 $53.87 $54.02 $53.77 $53.86 $48.97 91,306
2019-07-15 $54.10 $54.14 $53.98 $54.08 $49.17 32,406
2019-07-12 $53.75 $53.98 $53.73 $53.97 $49.07 55,188
2019-07-11 $53.77 $53.86 $53.60 $53.68 $48.80 67,845
2019-07-10 $53.56 $53.71 $53.48 $53.57 $48.70 196,200
2019-07-09 $53.26 $53.36 $53.21 $53.31 $48.47 90,484
2019-07-08 $53.82 $53.93 $53.70 $53.77 $48.88 72,711
2019-07-05 $54.06 $54.24 $53.82 $54.12 $49.20 27,293
2019-07-03 $54.51 $54.68 $54.49 $54.68 $49.71 62,961
2019-07-02 $54.29 $54.47 $54.28 $54.47 $49.52 101,574
2019-07-01 $54.49 $54.49 $54.05 $54.24 $49.31 146,810
2019-06-28 $53.92 $53.95 $53.79 $53.95 $49.05 78,943
2019-06-27 $53.65 $53.79 $53.61 $53.76 $48.88 85,100
2019-06-26 $53.61 $53.65 $53.44 $53.51 $48.65 65,402
2019-06-25 $53.76 $53.76 $53.32 $53.33 $48.48 159,201
2019-06-24 $53.67 $53.74 $53.59 $53.64 $48.77 79,889
2019-06-21 $53.45 $53.61 $53.42 $53.47 $48.61 93,311
2019-06-20 $53.80 $53.87 $53.56 $53.75 $48.87 45,915
2019-06-19 $53.02 $53.29 $52.97 $53.25 $48.41 65,941
2019-06-18 $52.41 $52.89 $52.41 $52.89 $48.08 108,617
2019-06-17 $52.09 $52.19 $51.97 $52.07 $47.34 45,743
2019-06-14 $52.19 $52.24 $52.08 $52.19 $47.45 69,113
2019-06-13 $53.14 $53.16 $52.95 $52.99 $47.71 78,380
2019-06-12 $53.17 $53.28 $52.97 $53.01 $47.72 57,963
2019-06-11 $53.51 $53.59 $53.28 $53.36 $48.04 75,496
2019-06-10 $53.08 $53.18 $52.87 $52.99 $47.70 75,237
2019-06-07 $52.58 $52.89 $52.58 $52.83 $47.56 92,269
2019-06-06 $52.11 $52.21 $51.98 $52.10 $46.90 233,331
2019-06-05 $52.33 $52.33 $51.96 $52.14 $46.94 38,294
2019-06-04 $51.61 $51.99 $51.56 $51.98 $46.80 55,253
2019-06-03 $51.06 $51.29 $50.91 $51.29 $46.18 233,640
2019-05-31 $50.68 $51.09 $50.67 $51.09 $46.00 78,243
2019-05-30 $51.31 $51.43 $51.25 $51.43 $46.30 61,460
2019-05-29 $51.27 $51.36 $51.02 $51.20 $46.09 93,879
2019-05-28 $52.10 $52.18 $51.76 $51.76 $46.60 30,520
2019-05-24 $52.00 $52.11 $51.85 $51.99 $46.81 44,144
2019-05-23 $51.54 $51.67 $51.44 $51.59 $46.45 29,557
2019-05-22 $52.26 $52.42 $52.23 $52.29 $47.08 67,062
2019-05-21 $52.38 $52.52 $52.27 $52.48 $47.25 55,878
2019-05-20 $52.16 $52.26 $52.01 $52.11 $46.91 60,359
2019-05-17 $52.56 $52.82 $52.52 $52.59 $47.35 46,445
2019-05-16 $52.74 $53.14 $52.74 $52.97 $47.69 32,685
2019-05-15 $52.10 $52.77 $52.10 $52.73 $47.47 78,797
2019-05-14 $52.27 $52.58 $52.19 $52.51 $47.27 94,141
2019-05-13 $52.04 $52.12 $51.73 $51.86 $46.69 60,979
2019-05-10 $52.83 $53.23 $52.50 $53.22 $47.91 49,639
2019-05-09 $52.60 $52.99 $52.38 $52.93 $47.65 62,762
2019-05-08 $53.34 $53.62 $53.26 $53.46 $48.13 76,981
2019-05-07 $53.89 $53.92 $53.28 $53.49 $48.16 52,564
2019-05-06 $53.77 $54.38 $53.76 $54.26 $48.85 48,407
2019-05-03 $54.69 $55.10 $54.69 $55.10 $49.61 61,999
2019-05-02 $54.65 $54.65 $54.30 $54.40 $48.98 50,487
2019-05-01 $54.96 $55.10 $54.55 $54.56 $49.12 49,162
2019-04-30 $54.89 $55.02 $54.71 $54.90 $49.43 85,232
2019-04-29 $54.80 $55.03 $54.77 $54.94 $49.46 45,142
2019-04-26 $54.74 $54.86 $54.62 $54.77 $49.31 46,760
2019-04-25 $54.72 $54.74 $54.56 $54.73 $49.27 104,947
2019-04-24 $54.92 $55.01 $54.68 $54.76 $49.30 91,851
2019-04-23 $55.18 $55.40 $55.12 $55.33 $49.81 83,344
2019-04-22 $55.21 $55.41 $55.21 $55.38 $49.86 57,566
2019-04-18 $55.34 $55.49 $55.30 $55.41 $49.88 40,190
2019-04-17 $55.65 $55.65 $55.36 $55.54 $50.00 156,673
2019-04-16 $55.58 $55.58 $55.33 $55.33 $49.81 154,113
2019-04-15 $55.49 $55.49 $55.34 $55.37 $49.85 74,530
2019-04-12 $55.42 $55.51 $55.36 $55.44 $49.91 59,974
2019-04-11 $55.08 $55.18 $54.93 $54.99 $49.51 59,245
2019-04-10 $55.07 $55.31 $55.06 $55.23 $49.72 267,361
2019-04-09 $55.14 $55.15 $54.95 $54.99 $49.51 71,323
2019-04-08 $55.28 $55.43 $55.20 $55.43 $49.90 116,805
2019-04-05 $55.31 $55.48 $55.27 $55.45 $49.92 65,634
2019-04-04 $55.31 $55.39 $55.23 $55.36 $49.84 51,320
2019-04-03 $55.58 $55.75 $55.39 $55.55 $50.01 155,940
2019-04-02 $55.15 $55.20 $54.85 $55.20 $49.70 73,800
2019-04-01 $54.94 $55.24 $54.94 $55.24 $49.73 163,972
2019-03-29 $54.37 $54.40 $54.15 $54.37 $48.95 35,772
2019-03-28 $53.97 $54.11 $53.84 $54.09 $48.70 86,765
2019-03-27 $54.10 $54.21 $53.73 $53.95 $48.57 40,100
2019-03-26 $54.17 $54.30 $54.01 $54.12 $48.72 69,997
2019-03-25 $53.58 $53.75 $53.44 $53.71 $48.35 57,618
2019-03-22 $54.20 $54.32 $53.74 $53.77 $48.41 64,072
2019-03-21 $54.38 $54.77 $54.38 $54.72 $49.26 67,948
2019-03-20 $54.64 $55.07 $54.35 $54.83 $49.26 106,156
2019-03-19 $54.90 $55.03 $54.69 $54.69 $49.13 52,812
2019-03-18 $54.49 $54.69 $54.45 $54.59 $49.05 147,402
2019-03-15 $54.18 $54.44 $54.18 $54.41 $48.88 62,665
2019-03-14 $53.85 $53.93 $53.76 $53.82 $48.35 81,039
2019-03-13 $53.85 $54.20 $53.85 $54.08 $48.59 222,496
2019-03-12 $53.81 $53.99 $53.80 $53.82 $48.35 88,860
2019-03-11 $53.28 $53.71 $53.28 $53.66 $48.21 31,674
2019-03-08 $52.91 $53.20 $52.77 $53.20 $47.80 57,325
2019-03-07 $53.90 $53.90 $53.32 $53.35 $47.93 118,535
2019-03-06 $54.38 $54.42 $54.10 $54.18 $48.68 50,286
2019-03-05 $54.24 $54.44 $54.17 $54.29 $48.78 71,788
2019-03-04 $54.48 $54.51 $53.98 $54.31 $48.79 84,474
2019-03-01 $54.48 $54.54 $54.16 $54.42 $48.89 227,893
2019-02-28 $54.33 $54.33 $54.12 $54.13 $48.63 70,014
2019-02-27 $54.69 $54.79 $54.50 $54.56 $49.02 112,180
2019-02-26 $54.66 $55.00 $54.66 $54.84 $49.27 65,076
2019-02-25 $54.89 $54.93 $54.65 $54.73 $49.17 49,430
2019-02-22 $54.41 $54.69 $54.41 $54.55 $49.01 133,433
2019-02-21 $54.30 $54.32 $54.04 $54.18 $48.67 70,170
2019-02-20 $54.34 $54.68 $54.32 $54.50 $48.97 148,104
2019-02-19 $53.87 $54.38 $53.75 $54.29 $48.78 48,194
2019-02-15 $53.51 $53.84 $53.47 $53.84 $48.37 186,564
2019-02-14 $53.10 $53.33 $52.97 $53.22 $47.82 77,073
2019-02-13 $53.38 $53.44 $53.13 $53.13 $47.73 135,758
2019-02-12 $53.00 $53.16 $52.94 $53.01 $47.63 115,118
2019-02-11 $52.38 $52.56 $52.27 $52.43 $47.11 48,792
2019-02-08 $52.35 $52.44 $52.14 $52.37 $47.05 191,218
2019-02-07 $53.22 $53.32 $52.75 $52.90 $47.53 213,617
2019-02-06 $54.04 $54.05 $53.66 $53.70 $48.25 128,945
2019-02-05 $54.13 $54.31 $54.07 $54.23 $48.72 182,764
2019-02-04 $53.61 $54.02 $53.56 $54.02 $48.53 410,596
2019-02-01 $53.67 $53.77 $53.45 $53.55 $48.11 79,036
2019-01-31 $53.65 $53.99 $53.65 $53.81 $48.35 83,734
2019-01-30 $53.42 $54.01 $53.21 $53.87 $48.40 245,525
2019-01-29 $53.42 $53.46 $53.14 $53.14 $47.74 214,679
2019-01-28 $52.75 $53.17 $52.75 $53.05 $47.66 267,899
2019-01-25 $53.17 $53.43 $53.12 $53.31 $47.90 82,819
2019-01-24 $52.33 $52.59 $52.30 $52.48 $47.15 112,695
2019-01-23 $52.36 $52.39 $51.95 $52.18 $46.88 132,472
2019-01-22 $52.28 $52.34 $51.80 $51.98 $46.70 139,936
2019-01-18 $52.75 $52.93 $52.65 $52.80 $47.44 207,793
2019-01-17 $51.87 $52.48 $51.77 $52.32 $47.01 293,008
2019-01-16 $52.04 $52.30 $52.04 $52.30 $46.99 314,936
2019-01-15 $51.77 $52.02 $51.73 $51.94 $46.67 122,931
2019-01-14 $51.21 $51.63 $51.21 $51.54 $46.31 185,466
2019-01-11 $51.58 $51.79 $51.45 $51.63 $46.39 229,857
2019-01-10 $51.47 $52.02 $51.47 $51.98 $46.70 148,822
2019-01-09 $51.53 $51.98 $51.53 $51.81 $46.55 493,520
2019-01-08 $50.99 $51.07 $50.71 $50.94 $45.77 132,018
2019-01-07 $50.36 $50.81 $50.28 $50.63 $45.49 90,943
2019-01-04 $49.32 $50.27 $49.31 $50.15 $45.06 148,242
2019-01-03 $48.79 $48.79 $48.17 $48.32 $43.41 181,806
2019-01-02 $48.31 $48.93 $48.27 $48.80 $43.84 79,174
2018-12-31 $49.30 $49.31 $48.79 $49.02 $44.04 504,304
2018-12-28 $49.04 $49.16 $48.69 $49.00 $44.02 595,537
2018-12-27 $48.03 $48.76 $47.78 $48.71 $43.76 485,732
2018-12-26 $47.84 $48.63 $47.40 $48.59 $43.66 592,376
2018-12-24 $47.80 $48.24 $47.56 $47.63 $42.79 208,954
2018-12-21 $48.57 $48.77 $47.87 $47.95 $43.08 547,128
2018-12-20 $49.27 $49.45 $48.73 $49.05 $44.07 597,303
2018-12-19 $50.04 $50.51 $49.11 $49.35 $44.34 574,920
2018-12-18 $50.04 $50.27 $49.75 $49.88 $44.81 564,472
2018-12-17 $50.54 $50.60 $49.84 $50.06 $44.75 349,101
2018-12-14 $50.68 $50.88 $50.49 $50.55 $45.19 217,279
2018-12-13 $51.42 $51.55 $51.18 $51.27 $45.83 281,809
2018-12-12 $51.41 $51.73 $51.30 $51.30 $45.86 130,230
2018-12-11 $50.87 $50.90 $50.30 $50.59 $45.22 220,496
2018-12-10 $50.67 $50.75 $49.97 $50.56 $45.19 205,703
2018-12-07 $51.58 $51.88 $50.87 $50.99 $45.58 104,621
2018-12-06 $50.88 $51.58 $50.52 $51.47 $46.01 271,254
2018-12-04 $52.88 $52.88 $51.63 $51.66 $46.18 121,785
2018-12-03 $53.30 $53.46 $53.01 $53.39 $47.72 146,829
2018-11-30 $52.13 $52.21 $51.96 $52.16 $46.62 243,148
2018-11-29 $52.39 $52.57 $52.16 $52.37 $46.81 177,051
2018-11-28 $51.88 $52.65 $51.62 $52.65 $47.06 626,733
2018-11-27 $51.69 $51.74 $51.47 $51.63 $46.15 107,979
2018-11-26 $51.83 $52.06 $51.79 $51.98 $46.46 109,939
2018-11-23 $51.13 $51.34 $51.12 $51.12 $45.70 41,201
2018-11-21 $51.44 $51.90 $51.44 $51.68 $46.20 212,794
2018-11-20 $51.36 $51.47 $50.84 $50.98 $45.57 221,644
2018-11-19 $52.68 $52.68 $52.05 $52.17 $46.63 133,211
2018-11-16 $52.37 $52.82 $52.29 $52.69 $47.10 164,092
2018-11-15 $52.18 $52.88 $52.02 $52.67 $47.08 161,006
2018-11-14 $52.55 $52.70 $51.94 $52.34 $46.79 231,325
2018-11-13 $52.35 $52.72 $52.10 $52.35 $46.79 102,963
2018-11-12 $52.79 $52.79 $52.17 $52.21 $46.67 93,377
2018-11-09 $53.23 $53.23 $52.78 $53.09 $47.46 122,748
2018-11-08 $54.04 $54.21 $53.61 $53.81 $48.10 119,187
2018-11-07 $53.93 $54.29 $53.71 $54.29 $48.53 165,459
2018-11-06 $53.27 $53.48 $53.21 $53.48 $47.80 118,649
2018-11-05 $53.04 $53.16 $52.80 $52.96 $47.34 83,475
2018-11-02 $53.57 $53.67 $52.86 $53.24 $47.59 216,294
2018-11-01 $52.48 $52.96 $52.34 $52.94 $47.32 237,975
2018-10-31 $52.06 $52.45 $52.05 $52.28 $46.73 266,050
2018-10-30 $51.22 $51.79 $51.17 $51.79 $46.29 164,807
2018-10-29 $51.96 $51.98 $50.63 $51.04 $45.62 300,691
2018-10-26 $51.14 $51.80 $50.83 $51.47 $46.01 204,430
2018-10-25 $51.80 $52.35 $51.72 $52.04 $46.52 196,323
2018-10-24 $52.88 $52.89 $51.44 $51.48 $46.02 234,755
2018-10-23 $52.72 $53.42 $52.39 $53.19 $47.55 352,847
2018-10-22 $54.24 $54.24 $53.76 $53.98 $48.25 102,432
2018-10-19 $54.39 $54.62 $54.11 $54.23 $48.48 92,150
2018-10-18 $54.88 $54.91 $53.91 $54.21 $48.46 81,523
2018-10-17 $55.23 $55.26 $54.78 $55.06 $49.22 225,401
2018-10-16 $55.04 $55.50 $54.94 $55.47 $49.58 459,478
2018-10-15 $54.34 $54.66 $54.16 $54.39 $48.62 66,926
2018-10-12 $54.43 $54.54 $53.83 $54.49 $48.71 426,119
2018-10-11 $54.63 $54.83 $53.73 $54.05 $48.31 750,046
2018-10-10 $56.31 $56.31 $54.89 $54.97 $49.14 280,343
2018-10-09 $56.39 $56.79 $56.25 $56.72 $50.70 135,117
2018-10-08 $56.57 $56.91 $56.39 $56.87 $50.84 70,530
2018-10-05 $57.46 $57.46 $56.90 $57.23 $51.16 90,060
2018-10-04 $58.31 $58.31 $57.48 $57.82 $51.68 129,159
2018-10-03 $59.14 $59.23 $58.84 $58.86 $52.61 248,247
2018-10-02 $58.98 $59.25 $58.93 $59.11 $52.84 59,224
2018-10-01 $59.85 $59.86 $59.56 $59.64 $53.31 48,025
2018-09-28 $59.51 $59.71 $59.38 $59.38 $53.08 41,078
2018-09-27 $59.75 $60.00 $59.63 $59.72 $53.38 109,240
2018-09-26 $59.91 $60.43 $59.91 $59.94 $53.58 140,569
2018-09-25 $60.06 $60.23 $59.93 $59.99 $53.62 97,310
2018-09-24 $59.78 $59.78 $59.57 $59.69 $53.36 97,059
2018-09-21 $59.87 $59.99 $59.79 $59.89 $53.53 42,980
2018-09-20 $59.69 $59.97 $59.59 $59.84 $53.49 64,152
2018-09-19 $59.39 $59.50 $59.26 $59.46 $53.15 59,965
2018-09-18 $59.02 $59.34 $59.00 $59.23 $52.94 87,956
2018-09-17 $58.47 $58.67 $58.26 $58.32 $52.13 44,135
2018-09-14 $58.47 $58.56 $58.16 $58.35 $52.16 94,214
2018-09-13 $58.56 $58.65 $58.12 $58.28 $51.89 104,951
2018-09-12 $57.55 $57.99 $57.47 $57.81 $51.47 146,345
2018-09-11 $57.10 $57.43 $56.99 $57.40 $51.10 65,199
2018-09-10 $57.44 $57.52 $57.25 $57.29 $51.01 103,952
2018-09-07 $57.08 $57.47 $56.99 $57.22 $50.94 79,110
2018-09-06 $57.88 $57.90 $57.42 $57.68 $51.35 142,212
2018-09-05 $58.05 $58.05 $57.72 $57.98 $51.62 88,218
2018-09-04 $58.62 $58.68 $58.37 $58.62 $52.19 98,848
2018-08-31 $59.29 $59.54 $59.06 $59.37 $52.86 122,392
2018-08-30 $59.79 $59.87 $59.41 $59.52 $52.99 93,576
2018-08-29 $60.00 $60.23 $59.90 $60.14 $53.54 246,559
2018-08-28 $60.16 $60.16 $59.82 $59.95 $53.37 75,494
2018-08-27 $59.63 $59.99 $59.63 $59.97 $53.39 58,403
2018-08-24 $58.81 $59.08 $58.72 $59.04 $52.56 165,276
2018-08-23 $58.67 $58.71 $58.36 $58.43 $52.02 520,701
2018-08-22 $58.85 $59.07 $58.77 $58.93 $52.47 201,185
2018-08-21 $58.69 $58.95 $58.61 $58.68 $52.24 94,626
2018-08-20 $58.26 $58.34 $58.12 $58.34 $51.94 70,756
2018-08-17 $57.60 $58.20 $57.52 $58.07 $51.70 58,987
2018-08-16 $57.52 $57.74 $57.43 $57.51 $51.20 95,298
2018-08-15 $57.48 $57.48 $56.79 $57.14 $50.87 168,110
2018-08-14 $58.44 $58.65 $58.36 $58.48 $52.06 201,562
2018-08-13 $58.67 $58.79 $58.29 $58.35 $51.95 144,044
2018-08-10 $59.12 $59.12 $58.76 $58.87 $52.41 120,037
2018-08-09 $60.28 $60.34 $59.94 $59.94 $53.36 61,020
2018-08-08 $60.08 $60.18 $59.87 $60.10 $53.51 46,526
2018-08-07 $60.41 $60.51 $60.14 $60.29 $53.68 125,239
2018-08-06 $59.74 $59.86 $59.58 $59.83 $53.27 62,105
2018-08-03 $59.81 $60.10 $59.81 $60.03 $53.44 105,971
2018-08-02 $59.70 $60.03 $59.54 $60.03 $53.44 68,149
2018-08-01 $60.81 $60.90 $60.56 $60.62 $53.97 74,783
2018-07-31 $60.56 $60.76 $60.46 $60.64 $53.99 71,286
2018-07-30 $60.75 $60.88 $60.50 $60.51 $53.87 68,964
2018-07-27 $60.97 $61.08 $60.55 $60.68 $54.02 40,118
2018-07-26 $60.72 $60.81 $60.53 $60.62 $53.97 114,278
2018-07-25 $60.27 $60.93 $60.16 $60.91 $54.23 98,975
2018-07-24 $60.33 $60.55 $60.07 $60.26 $53.65 95,460
2018-07-23 $59.67 $59.69 $59.50 $59.64 $53.10 55,520
2018-07-20 $59.57 $59.94 $59.57 $59.84 $53.28 60,457
2018-07-19 $59.55 $59.80 $59.34 $59.63 $53.09 94,652
2018-07-18 $59.90 $60.13 $59.85 $60.04 $53.45 90,853
2018-07-17 $59.84 $60.24 $59.84 $60.12 $53.52 99,571
2018-07-16 $60.09 $60.11 $59.86 $59.97 $53.39 90,133
2018-07-13 $59.90 $60.13 $59.80 $60.13 $53.53 55,605
2018-07-12 $59.61 $59.91 $59.55 $59.78 $53.22 63,791
2018-07-11 $59.75 $59.85 $59.17 $59.38 $52.87 72,853
2018-07-10 $60.29 $60.54 $60.29 $60.50 $53.86 55,210
2018-07-09 $60.16 $60.31 $60.03 $60.30 $53.68 116,097
2018-07-06 $59.41 $59.77 $59.28 $59.61 $53.07 103,929
2018-07-05 $59.34 $59.34 $59.00 $59.15 $52.66 78,454
2018-07-03 $59.25 $59.34 $58.91 $58.93 $52.47 81,715
2018-07-02 $58.71 $58.97 $58.57 $58.92 $52.46 350,942
2018-06-29 $59.86 $60.07 $59.83 $59.94 $53.36 121,001
2018-06-28 $59.26 $59.55 $59.11 $59.44 $52.92 73,988
2018-06-27 $60.08 $60.25 $59.37 $59.37 $52.86 62,002
2018-06-26 $60.14 $60.16 $59.81 $59.94 $53.36 89,816
2018-06-25 $60.39 $60.49 $59.80 $60.00 $53.42 138,953
2018-06-22 $61.31 $61.31 $60.97 $61.05 $54.35 68,311
2018-06-21 $60.95 $60.95 $60.49 $60.56 $53.92 146,266
2018-06-20 $61.77 $61.77 $61.51 $61.52 $54.32 89,287
2018-06-19 $61.30 $61.49 $61.05 $61.42 $54.24 79,304
2018-06-18 $62.20 $62.45 $62.10 $62.38 $55.08 65,741
2018-06-15 $62.86 $62.98 $62.60 $62.84 $55.49 78,202
2018-06-14 $63.76 $63.87 $63.48 $63.53 $56.10 60,109
2018-06-13 $64.06 $64.11 $63.60 $63.82 $56.35 114,977
2018-06-12 $63.95 $64.10 $63.60 $63.72 $56.27 335,699
2018-06-11 $64.16 $64.38 $64.12 $64.25 $56.73 72,431
2018-06-08 $63.76 $63.99 $63.62 $63.91 $56.43 85,854
2018-06-07 $64.22 $64.28 $63.79 $63.94 $56.46 193,490
2018-06-06 $63.90 $64.20 $63.78 $64.19 $56.68 229,522
2018-06-05 $63.55 $63.60 $63.40 $63.58 $56.14 107,482
2018-06-04 $63.74 $63.88 $63.53 $63.61 $56.17 57,559
2018-06-01 $63.39 $63.40 $63.13 $63.35 $55.94 363,915
2018-05-31 $63.07 $63.20 $62.68 $62.90 $55.54 79,342
2018-05-30 $62.68 $63.07 $62.46 $62.96 $55.60 326,056
2018-05-29 $62.57 $62.72 $62.01 $62.27 $54.99 117,064
2018-05-25 $63.29 $63.36 $63.10 $63.23 $55.83 76,406
2018-05-24 $63.79 $63.79 $63.14 $63.64 $56.20 112,110
2018-05-23 $63.53 $63.83 $63.34 $63.83 $56.36 91,517
2018-05-22 $64.60 $64.67 $64.25 $64.34 $56.81 68,615
2018-05-21 $64.53 $64.61 $64.35 $64.50 $56.96 97,843
2018-05-18 $63.92 $64.02 $63.79 $63.96 $56.48 105,663
2018-05-17 $64.00 $64.16 $63.82 $63.96 $56.48 133,155
2018-05-16 $63.77 $64.09 $63.72 $63.92 $56.44 106,471
2018-05-15 $63.77 $63.90 $63.47 $63.71 $56.26 125,702
2018-05-14 $64.38 $64.53 $64.27 $64.34 $56.81 135,980
2018-05-11 $64.02 $64.31 $64.02 $64.11 $56.61 110,781
2018-05-10 $63.57 $63.83 $63.50 $63.82 $56.35 64,603
2018-05-09 $62.99 $63.15 $62.77 $63.06 $55.68 129,902
2018-05-08 $62.60 $62.75 $62.36 $62.69 $55.36 67,316
2018-05-07 $62.73 $62.94 $62.59 $62.75 $55.41 84,052
2018-05-04 $62.16 $62.80 $62.08 $62.65 $55.32 108,984
2018-05-03 $62.52 $62.63 $61.94 $62.55 $55.23 127,141
2018-05-02 $62.69 $62.90 $62.36 $62.37 $55.07 148,027
2018-05-01 $62.18 $62.41 $61.80 $62.31 $55.02 92,660
2018-04-30 $62.79 $62.92 $62.51 $62.51 $55.20 84,474
2018-04-27 $62.57 $62.80 $62.51 $62.75 $55.41 62,958
2018-04-26 $62.62 $62.82 $62.45 $62.71 $55.37 112,137
2018-04-25 $62.03 $62.24 $61.79 $62.07 $54.81 127,793
2018-04-24 $62.87 $62.88 $62.11 $62.31 $55.02 113,450
2018-04-23 $62.76 $62.81 $62.44 $62.58 $55.26 431,586
2018-04-20 $63.03 $63.03 $62.64 $62.77 $55.43 94,842
2018-04-19 $63.53 $63.56 $63.12 $63.37 $55.96 122,997
2018-04-18 $63.65 $63.82 $63.56 $63.68 $56.23 290,213
2018-04-17 $62.96 $63.35 $62.94 $63.20 $55.81 104,325
2018-04-16 $62.91 $62.91 $62.65 $62.83 $55.48 56,030
2018-04-13 $63.08 $63.08 $62.58 $62.76 $55.42 50,701
2018-04-12 $62.76 $63.03 $62.66 $62.76 $55.42 61,633
2018-04-11 $62.77 $63.11 $62.72 $62.79 $55.45 239,497
2018-04-10 $63.02 $63.18 $62.70 $63.12 $55.74 84,972
2018-04-09 $62.20 $62.57 $62.01 $62.12 $54.85 53,982
2018-04-06 $62.36 $62.60 $61.67 $61.86 $54.62 92,778
2018-04-05 $62.39 $62.69 $62.34 $62.52 $55.21 171,125
2018-04-04 $61.12 $62.31 $61.10 $62.30 $55.01 484,537
2018-04-03 $62.17 $62.44 $61.84 $62.42 $55.12 130,978
2018-04-02 $62.60 $62.97 $61.36 $61.64 $54.43 340,580
2018-03-29 $62.48 $63.03 $62.41 $62.83 $55.48 67,746
2018-03-28 $61.99 $62.30 $61.64 $61.88 $54.64 67,692
2018-03-27 $62.79 $62.84 $61.77 $61.87 $54.63 80,516
2018-03-26 $62.12 $62.40 $61.69 $62.38 $55.08 64,973
2018-03-23 $62.15 $62.25 $61.25 $61.25 $54.09 86,691
2018-03-22 $62.95 $63.08 $62.30 $62.40 $55.10 95,472
2018-03-21 $63.53 $63.95 $63.41 $63.67 $56.17 71,823
2018-03-20 $63.42 $63.66 $63.31 $63.56 $56.07 87,257
2018-03-19 $63.63 $63.63 $63.00 $63.28 $55.83 102,829
2018-03-16 $63.81 $64.02 $63.74 $63.74 $56.23 67,657
2018-03-15 $63.99 $64.22 $63.82 $63.98 $56.44 90,687
2018-03-14 $64.19 $64.19 $63.58 $63.79 $56.28 154,311
2018-03-13 $64.31 $64.31 $63.46 $63.56 $56.07 262,089
2018-03-12 $63.95 $64.08 $63.74 $63.96 $56.43 82,300
2018-03-09 $63.33 $63.81 $63.33 $63.77 $56.26 81,082
2018-03-08 $63.30 $63.51 $63.00 $63.18 $55.74 81,046
2018-03-07 $62.80 $63.11 $62.59 $63.02 $55.60 91,255
2018-03-06 $63.46 $63.56 $63.05 $63.23 $55.78 138,599
2018-03-05 $62.14 $62.60 $61.75 $62.57 $55.20 88,978
2018-03-02 $62.00 $62.65 $61.75 $62.65 $55.27 811,457
2018-03-01 $62.92 $63.14 $61.85 $62.20 $54.87 185,567
2018-02-28 $63.86 $64.03 $63.12 $63.14 $55.70 109,663
2018-02-27 $64.50 $64.50 $63.65 $63.74 $56.23 63,157
2018-02-26 $64.50 $64.75 $64.14 $64.66 $57.04 116,232
2018-02-23 $63.84 $64.16 $63.70 $64.08 $56.53 136,095
2018-02-22 $63.39 $63.74 $63.25 $63.32 $55.86 83,879
2018-02-21 $63.65 $64.23 $63.18 $63.20 $55.76 182,916
2018-02-20 $63.63 $63.63 $62.97 $63.06 $55.63 177,034
2018-02-16 $63.41 $63.92 $63.41 $63.63 $56.14 344,785
2018-02-15 $63.35 $63.43 $62.72 $63.29 $55.84 194,814
2018-02-14 $61.08 $62.68 $61.08 $62.66 $55.28 116,246
2018-02-13 $61.31 $61.71 $61.26 $61.45 $54.21 161,671
2018-02-12 $61.24 $61.85 $61.03 $61.70 $54.43 159,198
2018-02-09 $60.87 $61.12 $59.25 $60.78 $53.62 246,211
2018-02-08 $62.24 $62.24 $60.41 $60.41 $53.29 244,075
2018-02-07 $62.45 $62.86 $62.09 $62.13 $54.81 108,158
2018-02-06 $61.99 $63.33 $61.28 $63.20 $55.76 179,186
2018-02-05 $63.52 $64.14 $61.83 $62.02 $54.71 166,068
2018-02-02 $65.44 $65.44 $64.51 $64.61 $57.00 278,537
2018-02-01 $65.91 $66.38 $65.91 $66.20 $58.40 87,868
2018-01-31 $66.20 $66.33 $65.73 $65.89 $58.13 128,367
2018-01-30 $66.31 $66.34 $65.74 $65.82 $58.07 175,628
2018-01-29 $66.81 $66.87 $66.53 $66.63 $58.78 196,829
2018-01-26 $67.05 $67.20 $66.80 $67.08 $59.18 175,735
2018-01-25 $67.04 $67.22 $66.39 $66.52 $58.68 190,257
2018-01-24 $67.08 $67.18 $66.59 $66.83 $58.96 103,011
2018-01-23 $66.65 $66.75 $66.41 $66.65 $58.80 193,837
2018-01-22 $66.27 $66.59 $66.26 $66.57 $58.73 144,957
2018-01-19 $66.27 $66.30 $66.04 $66.24 $58.44 160,409
2018-01-18 $65.82 $65.82 $65.49 $65.63 $57.90 308,797
2018-01-17 $65.79 $66.18 $65.54 $65.98 $58.21 115,901
2018-01-16 $65.84 $65.96 $65.48 $65.50 $57.78 845,905
2018-01-12 $65.37 $65.85 $65.29 $65.76 $58.01 148,103
2018-01-11 $64.76 $65.11 $64.64 $65.07 $57.41 191,804
2018-01-10 $64.82 $64.83 $64.53 $64.71 $57.09 248,812
2018-01-09 $64.95 $64.95 $64.48 $64.87 $57.23 133,893
2018-01-08 $64.62 $64.75 $64.59 $64.75 $57.12 156,357
2018-01-05 $64.29 $64.54 $64.16 $64.42 $56.83 180,691
2018-01-04 $63.92 $64.09 $63.81 $64.07 $56.52 248,338
2018-01-03 $63.30 $63.74 $63.28 $63.74 $56.23 106,523
2018-01-02 $62.81 $63.04 $62.57 $62.99 $55.57 459,913
2017-12-29 $62.62 $62.68 $62.38 $62.38 $55.03 58,603
2017-12-28 $62.31 $62.44 $62.15 $62.38 $55.03 27,199
2017-12-27 $61.93 $62.12 $61.77 $62.03 $54.72 60,661
2017-12-26 $61.70 $61.81 $61.58 $61.67 $54.41 72,213
2017-12-22 $61.60 $61.71 $61.50 $61.66 $54.40 51,319
2017-12-21 $61.53 $61.73 $61.43 $61.59 $54.34 140,353
2017-12-20 $62.04 $62.06 $61.80 $61.81 $54.05 115,275
2017-12-19 $61.84 $61.91 $61.62 $61.63 $53.89 78,206
2017-12-18 $61.71 $62.05 $61.71 $61.88 $54.11 68,925
2017-12-15 $61.19 $61.30 $61.02 $61.18 $53.50 51,459
2017-12-14 $61.29 $61.37 $61.06 $61.09 $53.42 130,641
2017-12-13 $61.02 $61.40 $61.01 $61.18 $53.50 50,150
2017-12-12 $60.87 $61.01 $60.80 $60.95 $53.30 41,239
2017-12-11 $60.93 $61.09 $60.82 $60.97 $53.31 45,899
2017-12-08 $60.79 $60.85 $60.60 $60.78 $53.15 74,068
2017-12-07 $60.15 $60.53 $60.15 $60.38 $52.80 75,326
2017-12-06 $60.30 $60.35 $60.10 $60.22 $52.66 167,893
2017-12-05 $60.80 $60.98 $60.66 $60.67 $53.05 47,732
2017-12-04 $61.11 $61.20 $60.72 $60.76 $53.13 59,508
2017-12-01 $61.06 $61.10 $60.75 $61.01 $53.35 112,753
2017-11-30 $61.08 $61.40 $61.08 $61.16 $53.48 29,849
2017-11-29 $61.42 $61.44 $60.98 $61.08 $53.41 71,326
2017-11-28 $61.19 $61.39 $61.00 $61.36 $53.65 41,099
2017-11-27 $61.42 $61.44 $61.04 $61.07 $53.40 66,858
2017-11-24 $61.63 $61.67 $61.51 $61.57 $53.84 8,864
2017-11-22 $61.27 $61.33 $61.02 $61.26 $53.57 109,528
2017-11-21 $60.95 $61.15 $60.95 $61.04 $53.38 52,735
2017-11-20 $60.35 $60.54 $60.35 $60.43 $52.84 32,667
2017-11-17 $60.20 $60.33 $60.13 $60.13 $52.58 58,006
2017-11-16 $60.28 $60.53 $60.28 $60.47 $52.88 49,217
2017-11-15 $59.54 $59.78 $59.37 $59.66 $52.17 50,841
2017-11-14 $60.03 $60.16 $59.94 $60.05 $52.51 74,628
2017-11-13 $60.00 $60.34 $60.00 $60.24 $52.67 79,191
2017-11-10 $60.64 $60.81 $60.52 $60.67 $53.05 167,091
2017-11-09 $60.61 $60.76 $60.38 $60.74 $53.11 53,384
2017-11-08 $61.14 $61.29 $60.99 $61.19 $53.51 40,112
2017-11-07 $61.17 $61.17 $60.94 $61.08 $53.41 42,083
2017-11-06 $61.06 $61.31 $61.06 $61.23 $53.54 87,221
2017-11-03 $61.36 $61.36 $61.04 $61.25 $53.56 172,649
2017-11-02 $61.13 $61.27 $61.08 $61.25 $53.56 182,133
2017-11-01 $61.08 $61.22 $60.97 $60.97 $53.31 65,841
2017-10-31 $60.46 $60.59 $60.34 $60.52 $52.92 59,175
2017-10-30 $60.05 $60.20 $60.04 $60.15 $52.60 87,876
2017-10-27 $59.91 $60.18 $59.81 $60.06 $52.52 30,384
2017-10-26 $60.18 $60.22 $59.98 $59.98 $52.45 61,564
2017-10-25 $60.26 $60.38 $59.80 $60.06 $52.52 73,249
2017-10-24 $60.15 $60.39 $60.12 $60.23 $52.67 35,939
2017-10-23 $60.19 $60.28 $60.00 $60.04 $52.50 43,463
2017-10-20 $60.18 $60.21 $59.99 $60.06 $52.52 35,639
2017-10-19 $59.81 $60.03 $59.72 $59.96 $52.43 71,662
2017-10-18 $60.32 $60.40 $60.18 $60.33 $52.75 36,362
2017-10-17 $60.24 $60.33 $60.07 $60.27 $52.70 38,271
2017-10-16 $60.55 $60.65 $60.42 $60.51 $52.91 63,985
2017-10-13 $60.54 $60.62 $60.42 $60.51 $52.91 79,631
2017-10-12 $60.20 $60.24 $60.04 $60.05 $52.51 57,396
2017-10-11 $60.00 $60.13 $59.91 $60.09 $52.55 147,548
2017-10-10 $59.78 $60.02 $59.71 $59.92 $52.39 106,827
2017-10-09 $59.43 $59.53 $59.28 $59.28 $51.84 32,926
2017-10-06 $59.15 $59.45 $59.05 $59.31 $51.86 28,085
2017-10-05 $59.40 $59.62 $59.34 $59.49 $52.02 38,173
2017-10-04 $59.37 $59.52 $59.32 $59.37 $51.91 191,590
2017-10-03 $59.35 $59.55 $59.34 $59.49 $52.02 62,961
2017-10-02 $59.03 $59.30 $59.01 $59.07 $51.65 101,491
2017-09-29 $58.96 $59.19 $58.86 $59.15 $51.72 38,540
2017-09-28 $58.50 $58.88 $58.50 $58.77 $51.39 51,534
2017-09-27 $58.42 $58.70 $58.39 $58.63 $51.27 27,799
2017-09-26 $58.61 $58.72 $58.41 $58.59 $51.23 24,304
2017-09-25 $58.98 $58.98 $58.49 $58.63 $51.26 44,539
2017-09-22 $59.06 $59.19 $59.01 $59.12 $51.70 32,489
2017-09-21 $59.25 $59.25 $58.90 $59.04 $51.63 98,016
2017-09-20 $59.49 $59.66 $59.06 $59.25 $51.73 92,143
2017-09-19 $59.40 $59.53 $59.27 $59.48 $51.93 73,888
2017-09-18 $59.34 $59.44 $59.18 $59.34 $51.81 25,762
2017-09-15 $59.08 $59.22 $59.01 $59.12 $51.61 31,218
2017-09-14 $58.82 $59.09 $58.78 $59.03 $51.54 58,750
2017-09-13 $59.10 $59.13 $58.81 $58.84 $51.37 499,231
2017-09-12 $59.36 $59.36 $59.11 $59.13 $51.62 26,455
2017-09-11 $58.96 $59.20 $58.96 $59.01 $51.52 79,990
2017-09-08 $58.59 $58.86 $58.49 $58.49 $51.07 100,315
2017-09-07 $58.54 $58.57 $58.38 $58.47 $51.05 97,802
2017-09-06 $57.91 $58.00 $57.78 $57.95 $50.59 72,127
2017-09-05 $57.95 $58.01 $57.46 $57.67 $50.35 51,465
2017-09-01 $58.29 $58.43 $58.09 $58.09 $50.72 56,870
2017-08-31 $57.74 $58.11 $57.73 $58.01 $50.65 39,340
2017-08-30 $57.53 $57.67 $57.45 $57.63 $50.31 28,422
2017-08-29 $57.33 $57.57 $57.27 $57.46 $50.17 39,261
2017-08-28 $57.62 $57.83 $57.62 $57.74 $50.41 112,938
2017-08-25 $57.66 $57.92 $57.58 $57.80 $50.46 25,672
2017-08-24 $57.54 $57.65 $57.34 $57.35 $50.07 39,623
2017-08-23 $57.31 $57.63 $57.31 $57.58 $50.27 35,695
2017-08-22 $57.32 $57.58 $57.32 $57.56 $50.25 41,828
2017-08-21 $56.99 $57.20 $56.92 $57.02 $49.78 31,197
2017-08-18 $56.87 $57.15 $56.82 $56.97 $49.74 63,726
2017-08-17 $57.24 $57.34 $56.69 $56.70 $49.50 64,671
2017-08-16 $57.25 $57.54 $57.24 $57.39 $50.11 67,909
2017-08-15 $57.03 $57.12 $56.91 $57.07 $49.83 55,067
2017-08-14 $57.02 $57.28 $57.02 $57.08 $49.83 25,772
2017-08-11 $56.67 $56.78 $56.50 $56.57 $49.39 29,735
2017-08-10 $57.20 $57.22 $56.64 $56.70 $49.50 39,388
2017-08-09 $57.39 $57.62 $57.35 $57.57 $50.26 37,137
2017-08-08 $58.01 $58.09 $57.72 $57.84 $50.50 99,700
2017-08-07 $57.95 $58.05 $57.89 $57.99 $50.63 60,022
2017-08-04 $57.93 $57.99 $57.74 $57.81 $50.47 161,791
2017-08-03 $57.73 $57.91 $57.58 $57.68 $50.36 64,784
2017-08-02 $57.86 $57.96 $57.71 $57.85 $50.51 73,965
2017-08-01 $57.84 $58.00 $57.70 $57.70 $50.38 85,067
2017-07-31 $57.32 $57.57 $57.28 $57.49 $50.19 82,009
2017-07-28 $57.11 $57.42 $57.10 $57.39 $50.11 38,167
2017-07-27 $57.66 $57.66 $57.21 $57.31 $50.04 43,958
2017-07-26 $57.32 $57.71 $57.16 $57.56 $50.25 77,813
2017-07-25 $57.30 $57.42 $57.02 $57.02 $49.78 59,814
2017-07-24 $57.07 $57.19 $56.94 $57.17 $49.91 69,917
2017-07-21 $57.11 $57.23 $56.85 $57.18 $49.92 36,414
2017-07-20 $57.37 $57.42 $57.21 $57.40 $50.11 96,119
2017-07-19 $57.20 $57.40 $57.17 $57.26 $49.99 38,549
2017-07-18 $56.83 $56.99 $56.83 $56.98 $49.75 75,742
2017-07-17 $56.79 $56.99 $56.62 $56.82 $49.61 149,809
2017-07-14 $56.61 $56.94 $56.54 $56.92 $49.70 130,423
2017-07-13 $56.19 $56.32 $56.04 $56.29 $49.15 80,607
2017-07-12 $55.73 $56.07 $55.73 $55.97 $48.87 45,296
2017-07-11 $55.36 $55.63 $55.26 $55.57 $48.52 33,262
2017-07-10 $55.17 $55.41 $55.17 $55.37 $48.34 83,103
2017-07-07 $54.89 $55.18 $54.79 $55.03 $48.04 52,274
2017-07-06 $54.90 $55.07 $54.78 $54.87 $47.90 30,723
2017-07-05 $55.26 $55.27 $54.90 $55.20 $48.19 103,748
2017-07-03 $55.36 $55.42 $55.12 $55.20 $48.19 38,045
2017-06-30 $55.28 $55.30 $54.95 $55.23 $48.22 119,357
2017-06-29 $55.40 $55.40 $54.77 $54.99 $48.01 63,839
2017-06-28 $55.34 $55.63 $55.34 $55.56 $48.51 28,166
2017-06-27 $55.27 $55.27 $55.00 $55.08 $48.09 83,185
2017-06-26 $55.48 $55.55 $55.16 $55.18 $48.18 34,516
2017-06-23 $55.22 $55.31 $54.98 $55.11 $48.11 56,972
2017-06-22 $55.26 $55.27 $55.03 $55.03 $48.04 26,000
2017-06-21 $55.52 $55.52 $55.22 $55.29 $48.04 48,423
2017-06-20 $55.83 $55.83 $55.33 $55.35 $48.10 48,457
2017-06-19 $55.95 $55.99 $55.73 $55.80 $48.49 86,393
2017-06-16 $55.54 $55.59 $55.32 $55.54 $48.26 36,104
2017-06-15 $55.19 $55.23 $54.95 $55.19 $47.96 96,424
2017-06-14 $56.47 $56.47 $55.82 $56.00 $48.66 76,404
2017-06-13 $56.09 $56.16 $55.91 $56.09 $48.74 126,996
2017-06-12 $55.69 $55.70 $55.43 $55.56 $48.28 199,586
2017-06-09 $56.12 $56.18 $55.76 $55.91 $48.58 2,774,381
2017-06-08 $56.22 $56.23 $56.00 $56.13 $48.77 218,064
2017-06-07 $56.27 $56.29 $56.04 $56.22 $48.85 443,128
2017-06-06 $56.11 $56.12 $55.99 $56.09 $48.74 28,721
2017-06-05 $56.01 $56.19 $56.01 $56.16 $48.80 36,348
2017-06-02 $56.26 $56.49 $56.19 $56.44 $49.04 58,902
2017-06-01 $55.70 $55.83 $55.57 $55.72 $48.42 184,528
2017-05-31 $55.58 $55.58 $55.23 $55.34 $48.09 50,588
2017-05-30 $55.38 $55.41 $55.20 $55.36 $48.10 16,912
2017-05-26 $55.20 $55.29 $55.11 $55.26 $48.02 18,777
2017-05-25 $55.32 $55.40 $55.23 $55.27 $48.03 40,537
2017-05-24 $54.96 $55.21 $54.95 $55.21 $47.97 43,207
2017-05-23 $55.15 $55.15 $54.88 $54.96 $47.76 30,651
2017-05-22 $55.02 $55.12 $54.92 $55.10 $47.88 35,604
2017-05-19 $54.72 $54.97 $54.65 $54.92 $47.72 58,312
2017-05-18 $53.98 $54.28 $53.84 $54.22 $47.11 31,726
2017-05-17 $54.61 $54.61 $54.14 $54.15 $47.05 28,415
2017-05-16 $54.94 $54.94 $54.80 $54.89 $47.70 38,905
2017-05-15 $54.65 $54.72 $54.55 $54.67 $47.51 38,559
2017-05-12 $54.35 $54.46 $54.24 $54.38 $47.25 205,956
2017-05-11 $54.34 $54.40 $54.18 $54.36 $47.24 240,481
2017-05-10 $54.50 $54.50 $54.32 $54.40 $47.27 59,888
2017-05-09 $54.42 $54.51 $54.29 $54.31 $47.19 19,481
2017-05-08 $54.31 $54.41 $54.23 $54.36 $47.24 20,252
2017-05-05 $54.02 $54.42 $54.02 $54.32 $47.20 36,212
2017-05-04 $53.86 $54.00 $53.74 $53.98 $46.91 18,602
2017-05-03 $53.81 $53.97 $53.67 $53.75 $46.71 24,363
2017-05-02 $54.22 $54.22 $53.96 $54.09 $47.00 36,495
2017-05-01 $53.85 $53.89 $53.57 $53.81 $46.76 36,119
2017-04-28 $53.41 $53.57 $53.40 $53.49 $46.48 32,057
2017-04-27 $53.45 $53.52 $53.38 $53.49 $46.48 17,990
2017-04-26 $53.38 $53.61 $53.38 $53.42 $46.42 28,899
2017-04-25 $53.45 $53.58 $53.28 $53.47 $46.46 22,019
2017-04-24 $53.01 $53.01 $52.80 $52.92 $45.98 15,147
2017-04-21 $51.94 $52.04 $51.86 $52.02 $45.20 24,642
2017-04-20 $51.73 $52.04 $51.73 $51.91 $45.11 262,185
2017-04-19 $51.77 $51.77 $51.43 $51.48 $44.73 166,340
2017-04-18 $51.59 $51.67 $51.41 $51.66 $44.89 28,846
2017-04-17 $51.82 $51.95 $51.76 $51.93 $45.12 27,199
2017-04-13 $51.91 $51.91 $51.58 $51.60 $44.84 26,896
2017-04-12 $51.97 $52.03 $51.76 $52.03 $45.21 21,009
2017-04-11 $51.94 $51.96 $51.65 $51.87 $45.07 37,002
2017-04-10 $51.77 $51.89 $51.68 $51.80 $45.01 30,347
2017-04-07 $51.79 $51.91 $51.73 $51.77 $44.99 24,397
2017-04-06 $51.84 $51.86 $51.77 $51.81 $45.02 11,008
2017-04-05 $52.11 $52.11 $51.75 $51.75 $44.97 35,848
2017-04-04 $51.84 $52.08 $51.78 $52.06 $45.24 237,495
2017-04-03 $52.15 $52.23 $51.83 $52.16 $45.32 265,189
2017-03-31 $52.06 $52.23 $51.97 $52.16 $45.32 18,491
2017-03-30 $52.22 $52.31 $52.08 $52.08 $45.25 17,092
2017-03-29 $52.19 $52.28 $52.10 $52.21 $45.37 8,561
2017-03-28 $52.20 $52.32 $52.12 $52.23 $45.39 41,085
2017-03-27 $51.76 $52.01 $51.76 $51.98 $45.17 25,760
2017-03-24 $51.84 $52.12 $51.84 $51.96 $45.15 85,863
2017-03-23 $51.63 $52.02 $51.63 $51.79 $45.00 90,605
2017-03-22 $51.47 $51.85 $51.47 $51.76 $44.91 14,153
2017-03-21 $52.49 $52.49 $51.80 $51.80 $44.94 29,662
2017-03-20 $52.27 $52.30 $52.10 $52.15 $45.25 8,885
2017-03-17 $52.05 $52.24 $51.95 $52.04 $45.15 20,643
2017-03-16 $52.07 $52.17 $51.95 $52.04 $45.15 10,470
2017-03-15 $51.08 $51.76 $50.96 $51.74 $44.89 14,182
2017-03-14 $50.99 $50.99 $50.78 $50.81 $44.08 17,689
2017-03-13 $51.09 $51.18 $51.03 $51.09 $44.33 67,104
2017-03-10 $50.75 $50.88 $50.64 $50.81 $44.09 62,816
2017-03-09 $50.41 $50.48 $50.32 $50.37 $43.70 19,000
2017-03-08 $50.69 $50.69 $50.46 $50.46 $43.78 15,847
2017-03-07 $50.59 $50.72 $50.54 $50.61 $43.91 18,830
2017-03-06 $50.62 $50.73 $50.50 $50.59 $43.89 29,496
2017-03-03 $50.70 $50.88 $50.55 $50.80 $44.08 17,323
2017-03-02 $51.02 $51.02 $50.71 $50.71 $44.00 15,017
2017-03-01 $51.09 $51.34 $51.03 $51.25 $44.47 74,726
2017-02-28 $50.87 $50.92 $50.68 $50.70 $43.99 10,255
2017-02-27 $50.59 $50.78 $50.59 $50.69 $43.98 6,876
2017-02-24 $50.74 $50.77 $50.50 $50.67 $43.96 40,029
2017-02-23 $51.47 $51.47 $51.21 $51.25 $44.47 30,428
2017-02-22 $51.06 $51.25 $50.94 $51.23 $44.45 25,819
2017-02-21 $50.77 $51.15 $50.77 $51.14 $44.37 44,023
2017-02-17 $50.73 $50.80 $50.56 $50.65 $43.95 35,643
2017-02-16 $51.06 $51.06 $50.82 $50.92 $44.18 10,809
2017-02-15 $50.50 $51.04 $50.50 $50.97 $44.22 20,322
2017-02-14 $50.71 $50.79 $50.49 $50.71 $44.00 13,604
2017-02-13 $50.83 $50.83 $50.61 $50.72 $44.01 9,618
2017-02-10 $50.41 $50.48 $50.25 $50.38 $43.71 78,204
2017-02-09 $50.02 $50.18 $49.99 $50.16 $43.52 15,224
2017-02-08 $50.21 $50.21 $50.03 $50.09 $43.46 43,339
2017-02-07 $49.69 $50.00 $49.69 $49.98 $43.36 40,630
2017-02-06 $49.69 $49.84 $49.69 $49.80 $43.21 10,669
2017-02-03 $50.24 $50.26 $50.06 $50.16 $43.52 26,316
2017-02-02 $50.44 $50.44 $50.06 $50.18 $43.54 18,924
2017-02-01 $50.15 $50.22 $49.97 $50.16 $43.52 259,025
2017-01-31 $49.70 $49.70 $49.46 $49.60 $43.03 10,140
2017-01-30 $49.56 $49.59 $49.37 $49.55 $42.99 9,354
2017-01-27 $49.96 $49.96 $49.81 $49.88 $43.28 14,621
2017-01-26 $50.20 $50.20 $49.92 $50.01 $43.39 18,037
2017-01-25 $49.84 $50.13 $49.84 $50.13 $43.49 34,439
2017-01-24 $49.65 $49.76 $49.54 $49.76 $43.17 14,281
2017-01-23 $49.29 $49.44 $49.19 $49.41 $42.87 11,180
2017-01-20 $49.30 $49.30 $48.96 $49.15 $42.64 36,391
2017-01-19 $49.13 $49.13 $48.85 $48.94 $42.46 25,969
2017-01-18 $49.38 $49.38 $49.04 $49.11 $42.61 28,133
2017-01-17 $49.51 $49.51 $49.25 $49.29 $42.77 44,743
2017-01-13 $49.29 $49.51 $49.10 $49.50 $42.95 44,611
2017-01-12 $49.40 $49.40 $48.96 $49.13 $42.62 23,522
2017-01-11 $48.70 $49.08 $48.58 $49.08 $42.58 38,183
2017-01-10 $48.54 $48.60 $48.45 $48.46 $42.05 12,536
2017-01-09 $48.19 $48.42 $48.15 $48.28 $41.89 18,261
2017-01-06 $48.54 $48.59 $48.36 $48.40 $41.99 96,572
2017-01-05 $48.69 $48.75 $48.49 $48.65 $42.21 25,663
2017-01-04 $47.98 $48.19 $47.96 $48.13 $41.76 44,656
2017-01-03 $47.80 $47.80 $47.46 $47.75 $41.43 230,349
2016-12-30 $48.34 $48.34 $47.16 $47.19 $40.94 92,161
2016-12-29 $47.05 $47.28 $47.05 $47.27 $41.01 91,142
2016-12-28 $47.45 $47.45 $47.00 $47.06 $40.83 70,116
2016-12-27 $47.21 $47.33 $47.20 $47.28 $41.02 26,458
2016-12-23 $47.09 $47.30 $47.09 $47.20 $40.95 9,323
2016-12-22 $47.29 $47.29 $47.06 $47.09 $40.86 36,760
2016-12-21 $47.35 $47.35 $47.16 $47.17 $40.93 25,662
2016-12-20 $47.21 $47.44 $47.21 $47.35 $40.84 13,915
2016-12-19 $47.43 $47.43 $47.26 $47.26 $40.76 7,600
2016-12-16 $47.33 $47.46 $47.18 $47.40 $40.88 20,772
2016-12-15 $47.47 $47.50 $47.34 $47.42 $40.90 10,057
2016-12-14 $48.30 $48.33 $47.51 $47.53 $40.99 17,447
2016-12-13 $48.39 $48.55 $48.32 $48.44 $41.78 13,489
2016-12-12 $48.14 $48.16 $48.00 $48.04 $41.43 11,305
2016-12-09 $48.23 $48.41 $48.17 $48.28 $41.64 19,287
2016-12-08 $48.27 $48.47 $48.27 $48.35 $41.70 16,776
2016-12-07 $47.60 $48.28 $47.60 $48.22 $41.59 30,478
2016-12-06 $47.13 $47.49 $47.13 $47.49 $40.96 14,807
2016-12-05 $47.00 $47.38 $47.00 $47.29 $40.79 9,309
2016-12-02 $46.62 $46.90 $46.62 $46.81 $40.37 8,725
2016-12-01 $46.83 $46.93 $46.72 $46.76 $40.33 48,749
2016-11-30 $47.05 $47.05 $46.87 $46.92 $40.47 11,615
2016-11-29 $46.84 $47.15 $46.80 $47.05 $40.58 8,878
2016-11-28 $46.85 $46.86 $46.75 $46.76 $40.33 8,892
2016-11-25 $46.91 $46.91 $46.78 $46.82 $40.38 10,715
2016-11-23 $46.57 $46.86 $46.57 $46.80 $40.37 9,816
2016-11-22 $46.76 $46.96 $46.75 $46.96 $40.50 7,615
2016-11-21 $46.41 $46.52 $46.34 $46.50 $40.11 17,732
2016-11-18 $46.33 $46.33 $46.19 $46.21 $39.86 13,998
2016-11-17 $46.49 $46.58 $46.37 $46.44 $40.05 127,136
2016-11-16 $46.35 $46.38 $46.19 $46.21 $39.86 49,907
2016-11-15 $46.57 $46.75 $46.40 $46.75 $40.32 35,215
2016-11-14 $46.45 $46.45 $46.22 $46.35 $39.98 93,508
2016-11-11 $46.58 $46.66 $46.38 $46.48 $40.09 27,664
2016-11-10 $47.35 $47.35 $46.91 $46.93 $40.48 49,285
2016-11-09 $47.16 $47.58 $47.11 $47.41 $40.89 52,005
2016-11-08 $47.53 $47.92 $47.41 $47.69 $41.13 14,327
2016-11-07 $47.52 $47.63 $47.41 $47.56 $41.02 8,771
2016-11-04 $47.21 $47.29 $46.99 $46.99 $40.53 26,540
2016-11-03 $47.71 $47.71 $47.42 $47.49 $40.96 8,975
2016-11-02 $47.58 $47.58 $47.36 $47.36 $40.85 13,938
2016-11-01 $47.95 $47.95 $47.50 $47.60 $41.06 169,700
2016-10-31 $47.67 $47.92 $47.67 $47.87 $41.29 169,755
2016-10-28 $47.61 $47.76 $47.61 $47.68 $41.12 224,170
2016-10-27 $47.90 $47.90 $47.56 $47.60 $41.06 35,222
2016-10-26 $47.98 $48.05 $47.80 $47.90 $41.31 78,806
2016-10-25 $48.17 $48.30 $48.05 $48.20 $41.57 1,151,820
2016-10-24 $48.32 $48.32 $48.07 $48.16 $41.54 10,014
2016-10-21 $47.92 $48.21 $47.86 $48.15 $41.53 12,790
2016-10-20 $48.13 $48.29 $48.06 $48.24 $41.61 13,575
2016-10-19 $48.18 $48.43 $48.18 $48.27 $41.63 13,858
2016-10-18 $48.15 $48.30 $48.00 $48.21 $41.58 11,690
2016-10-17 $47.61 $47.70 $47.51 $47.53 $40.99 12,942
2016-10-14 $47.78 $47.92 $47.62 $47.62 $41.07 8,029
2016-10-13 $47.25 $47.69 $47.25 $47.59 $41.05 14,344
2016-10-12 $47.63 $47.81 $47.57 $47.76 $41.19 11,351
2016-10-11 $48.18 $48.18 $47.77 $47.78 $41.21 18,454
2016-10-10 $48.68 $48.75 $48.61 $48.61 $41.92 11,168
2016-10-07 $48.56 $48.56 $48.13 $48.39 $41.74 13,011
2016-10-06 $48.72 $48.74 $48.54 $48.64 $41.95 32,999
2016-10-05 $49.00 $49.13 $48.91 $49.00 $42.26 15,936
2016-10-04 $49.28 $49.41 $48.79 $48.86 $42.14 16,883
2016-10-03 $49.15 $49.34 $49.07 $49.28 $42.50 181,503
2016-09-30 $49.20 $49.44 $49.14 $49.25 $42.48 18,378
2016-09-29 $49.39 $49.49 $48.88 $49.09 $42.34 14,001
2016-09-28 $49.35 $49.63 $49.16 $49.63 $42.81 12,443
2016-09-27 $48.89 $49.31 $48.89 $49.23 $42.46 11,439
2016-09-26 $48.92 $48.92 $48.77 $48.83 $42.11 8,332
2016-09-23 $49.38 $49.42 $49.23 $49.29 $42.51 15,451
2016-09-22 $49.88 $49.88 $49.59 $49.64 $42.81 9,231
2016-09-21 $48.65 $49.19 $48.58 $49.15 $42.39 30,296
2016-09-20 $48.43 $48.61 $48.31 $48.31 $41.60 12,543
2016-09-19 $48.25 $48.25 $47.98 $47.98 $41.32 14,316
2016-09-16 $47.68 $47.73 $47.54 $47.63 $41.02 10,811
2016-09-15 $47.64 $48.21 $47.64 $48.09 $41.41 21,763
2016-09-14 $47.77 $47.81 $47.57 $47.62 $41.01 12,863
2016-09-13 $48.02 $48.03 $47.50 $47.65 $41.03 11,582
2016-09-12 $47.88 $48.74 $47.88 $48.67 $41.91 77,142
2016-09-09 $48.87 $48.87 $48.19 $48.19 $41.50 32,293
2016-09-08 $49.51 $49.60 $49.28 $49.29 $42.45 8,842
2016-09-07 $49.56 $49.68 $49.40 $49.44 $42.58 16,312
2016-09-06 $49.18 $49.63 $49.18 $49.51 $42.64 13,851
2016-09-02 $48.73 $48.83 $48.62 $48.83 $42.05 7,075
2016-09-01 $48.22 $48.52 $48.22 $48.43 $41.71 159,513
2016-08-31 $48.06 $48.22 $47.97 $48.02 $41.35 14,833
2016-08-30 $48.38 $48.38 $48.02 $48.08 $41.41 10,466
2016-08-29 $47.94 $48.36 $47.94 $48.32 $41.61 13,113
2016-08-26 $48.53 $48.92 $47.93 $48.04 $41.37 12,996
2016-08-25 $48.42 $48.54 $48.35 $48.48 $41.75 9,055
2016-08-24 $48.59 $48.67 $48.42 $48.42 $41.70 6,614
2016-08-23 $48.72 $48.84 $48.55 $48.55 $41.81 6,978
2016-08-22 $48.29 $48.52 $48.27 $48.48 $41.75 30,909
2016-08-19 $48.35 $48.49 $48.23 $48.39 $41.67 9,116
2016-08-18 $48.31 $48.74 $48.31 $48.65 $41.90 10,426
2016-08-17 $48.36 $48.53 $48.05 $48.49 $41.76 6,698
2016-08-16 $48.62 $48.63 $48.44 $48.55 $41.81 16,701
2016-08-15 $48.62 $48.90 $48.62 $48.69 $41.93 7,658
2016-08-12 $48.79 $48.84 $48.54 $48.57 $41.83 48,791
2016-08-11 $48.86 $48.91 $48.75 $48.79 $42.02 80,207
2016-08-10 $48.75 $48.75 $48.52 $48.52 $41.78 25,536
2016-08-09 $48.06 $48.52 $48.06 $48.30 $41.60 12,730
2016-08-08 $48.00 $48.00 $47.86 $47.94 $41.28 6,509
2016-08-05 $47.62 $47.92 $47.62 $47.79 $41.16 71,354
2016-08-04 $47.41 $47.68 $47.41 $47.56 $40.96 21,097
2016-08-03 $47.06 $47.23 $47.02 $47.15 $40.60 22,445
2016-08-02 $47.50 $47.67 $47.34 $47.42 $40.84 30,239
2016-08-01 $47.76 $47.93 $47.60 $47.60 $40.99 90,724
2016-07-29 $47.66 $47.97 $47.66 $47.94 $41.28 32,323
2016-07-28 $47.22 $47.44 $47.21 $47.43 $40.84 23,938
2016-07-27 $47.22 $47.35 $46.75 $47.19 $40.64 58,231
2016-07-26 $46.99 $47.05 $46.84 $46.93 $40.42 22,475
2016-07-25 $46.81 $46.81 $46.59 $46.64 $40.16 294,984
2016-07-22 $46.54 $46.77 $46.52 $46.70 $40.22 853,207
2016-07-21 $46.51 $46.67 $46.42 $46.60 $40.13 1,022,756
2016-07-20 $46.51 $46.62 $46.41 $46.54 $40.08 7,648
2016-07-19 $46.15 $46.24 $46.13 $46.15 $39.74 7,286
2016-07-18 $46.51 $46.51 $46.25 $46.45 $40.00 36,616
2016-07-15 $46.37 $46.37 $46.18 $46.25 $39.83 10,983
2016-07-14 $46.57 $46.68 $46.42 $46.57 $40.10 8,768
2016-07-13 $46.11 $46.31 $46.05 $46.08 $39.68 21,520
2016-07-12 $46.09 $46.17 $46.01 $46.08 $39.68 11,746
2016-07-11 $45.49 $45.76 $45.49 $45.58 $39.25 19,729
2016-07-08 $44.76 $44.88 $44.62 $44.80 $38.58 36,762
2016-07-07 $44.48 $44.59 $44.11 $44.18 $38.05 15,648
2016-07-06 $44.02 $44.46 $43.84 $44.46 $38.29 21,884
2016-07-05 $44.68 $44.68 $44.41 $44.54 $38.35 21,014
2016-07-01 $45.30 $45.48 $45.16 $45.36 $39.06 172,893
2016-06-30 $44.75 $45.12 $44.66 $45.12 $38.86 34,451
2016-06-29 $44.50 $44.75 $44.50 $44.67 $38.47 12,227
2016-06-28 $43.71 $43.89 $43.50 $43.87 $37.78 92,787
2016-06-27 $43.31 $43.31 $42.63 $42.98 $37.01 60,736
2016-06-24 $43.99 $44.67 $43.90 $43.90 $37.81 44,853
2016-06-23 $46.90 $47.25 $46.90 $47.14 $40.60 7,329
2016-06-22 $46.47 $46.50 $46.22 $46.22 $39.80 109,132
2016-06-21 $46.72 $47.05 $46.65 $46.68 $39.84 108,090
2016-06-20 $46.79 $46.93 $46.57 $46.57 $39.75 1,654,937
2016-06-17 $45.36 $45.73 $45.27 $45.57 $38.90 9,600
2016-06-16 $44.82 $45.28 $44.43 $45.18 $38.56 40,832
2016-06-15 $45.48 $45.76 $45.44 $45.49 $38.82 16,324
2016-06-14 $45.27 $45.30 $44.92 $45.13 $38.52 21,591
2016-06-13 $45.75 $46.00 $45.54 $45.58 $38.91 18,075
2016-06-10 $46.66 $46.71 $46.22 $46.40 $39.60 7,234
2016-06-09 $47.29 $47.43 $47.27 $47.39 $40.45 17,705
2016-06-08 $47.83 $47.99 $47.75 $47.82 $40.82 9,054
2016-06-07 $47.62 $47.88 $47.58 $47.60 $40.63 99,518
2016-06-06 $47.16 $47.53 $47.16 $47.45 $40.50 11,465
2016-06-03 $46.74 $47.09 $46.70 $47.05 $40.16 34,439
2016-06-02 $46.44 $46.63 $46.35 $46.52 $39.71 40,945
2016-06-01 $46.33 $46.60 $46.33 $46.55 $39.73 147,117
2016-05-31 $46.71 $46.94 $46.50 $46.60 $39.77 12,974
2016-05-27 $46.47 $46.67 $46.41 $46.52 $39.71 7,613
2016-05-26 $46.53 $46.61 $46.44 $46.50 $39.69 29,378
2016-05-25 $46.29 $46.57 $46.29 $46.38 $39.59 20,631
2016-05-24 $46.05 $46.22 $45.78 $46.09 $39.34 20,907
2016-05-23 $45.86 $45.95 $45.72 $45.80 $39.09 23,617
2016-05-20 $45.78 $45.98 $45.74 $45.77 $39.07 11,638
2016-05-19 $45.35 $45.50 $45.23 $45.40 $38.75 7,670
2016-05-18 $45.69 $46.12 $45.52 $45.62 $38.94 16,454
2016-05-17 $46.02 $46.22 $45.74 $45.79 $39.08 27,583
2016-05-16 $45.93 $46.14 $45.91 $45.99 $39.25 24,878
2016-05-13 $45.86 $45.86 $45.52 $45.64 $38.95 12,828
2016-05-12 $46.42 $46.44 $45.97 $46.25 $39.48 8,545
2016-05-11 $46.27 $46.47 $46.16 $46.21 $39.44 36,322
2016-05-10 $46.08 $46.48 $46.08 $46.41 $39.61 13,838
2016-05-09 $45.97 $46.01 $45.74 $45.79 $39.08 12,137
2016-05-06 $45.77 $46.00 $45.76 $46.00 $39.26 7,595
2016-05-05 $45.94 $45.94 $45.61 $45.78 $39.07 17,126
2016-05-04 $45.90 $45.90 $45.65 $45.77 $39.07 9,156
2016-05-03 $46.58 $46.60 $46.12 $46.12 $39.36 62,521
2016-05-02 $46.73 $47.02 $46.71 $46.88 $40.01 80,989
2016-04-29 $46.55 $46.70 $46.25 $46.42 $39.62 27,518
2016-04-28 $46.84 $47.14 $46.53 $46.53 $39.71 59,437
2016-04-27 $47.18 $47.26 $46.93 $47.18 $40.27 19,821
2016-04-26 $47.19 $47.19 $46.95 $47.13 $40.23 27,207
2016-04-25 $46.87 $47.02 $46.81 $47.02 $40.13 24,796
2016-04-22 $47.05 $47.22 $46.77 $47.02 $40.13 41,253
2016-04-21 $47.40 $47.53 $47.13 $47.28 $40.35 521,952
2016-04-20 $47.46 $47.96 $47.46 $47.68 $40.70 1,111,509
2016-04-19 $47.38 $47.71 $47.38 $47.54 $40.58 155,615
2016-04-18 $46.60 $46.82 $46.60 $46.78 $39.93 10,819
2016-04-15 $46.68 $46.68 $46.42 $46.55 $39.73 4,044
2016-04-14 $46.86 $46.86 $46.67 $46.76 $39.91 9,654
2016-04-13 $46.72 $46.88 $46.72 $46.79 $39.94 18,353
2016-04-12 $46.04 $46.37 $45.95 $46.24 $39.47 8,284
2016-04-11 $46.06 $46.20 $45.94 $45.94 $39.21 7,395
2016-04-08 $45.80 $46.01 $45.75 $45.76 $39.06 19,893
2016-04-07 $45.06 $45.23 $44.83 $44.91 $38.33 49,037
2016-04-06 $45.09 $45.43 $45.09 $45.42 $38.76 8,497
2016-04-05 $45.12 $45.12 $44.90 $44.92 $38.34 112,238
2016-04-04 $46.08 $46.08 $45.63 $45.63 $38.95 32,265
2016-04-01 $46.03 $46.03 $45.46 $45.85 $39.13 49,711
2016-03-31 $46.54 $46.56 $46.20 $46.48 $39.67 63,341
2016-03-30 $46.60 $46.86 $46.60 $46.85 $39.99 4,582
2016-03-29 $45.60 $46.36 $45.60 $46.25 $39.48 10,437
2016-03-28 $45.58 $45.96 $45.58 $45.84 $39.13 5,217
2016-03-24 $45.24 $45.49 $45.16 $45.49 $38.83 117,237
2016-03-23 $45.75 $45.78 $45.49 $45.49 $38.83 13,793
2016-03-22 $45.76 $46.15 $45.76 $45.98 $39.19 6,075
2016-03-21 $45.92 $46.06 $45.86 $45.96 $39.18 45,882
2016-03-18 $45.96 $46.13 $45.88 $45.92 $39.14 9,213
2016-03-17 $45.69 $46.17 $45.69 $46.05 $39.25 11,261
2016-03-16 $44.93 $45.59 $44.93 $45.56 $38.84 17,588
2016-03-15 $44.97 $45.00 $44.88 $44.95 $38.32 13,018
2016-03-14 $45.50 $45.53 $45.25 $45.35 $38.66 54,835
2016-03-11 $44.79 $45.39 $44.79 $45.33 $38.64 19,112
2016-03-10 $44.56 $44.74 $43.95 $44.29 $37.75 9,431
2016-03-09 $44.46 $44.51 $44.27 $44.34 $37.80 6,968
2016-03-08 $44.63 $44.63 $44.31 $44.31 $37.77 7,563
2016-03-07 $44.62 $45.13 $44.62 $44.99 $38.35 13,541
2016-03-04 $44.69 $45.34 $44.69 $45.21 $38.54 33,970
2016-03-03 $44.48 $44.58 $44.36 $44.51 $37.94 102,483
2016-03-02 $44.03 $44.25 $43.93 $44.25 $37.71 48,859
2016-03-01 $43.37 $43.98 $43.37 $43.93 $37.45 3,677
2016-02-29 $43.08 $43.21 $42.81 $42.81 $36.49 9,349
2016-02-26 $43.36 $43.40 $43.09 $43.16 $36.79 14,913
2016-02-25 $42.93 $43.27 $42.85 $43.26 $36.87 11,215
2016-02-24 $42.18 $42.92 $42.16 $42.92 $36.58 35,852
2016-02-23 $43.13 $43.18 $42.73 $42.81 $36.49 16,585
2016-02-22 $43.24 $43.40 $43.19 $43.35 $36.95 8,074
2016-02-19 $42.63 $42.88 $42.63 $42.75 $36.44 40,984
2016-02-18 $43.18 $43.18 $42.77 $42.77 $36.46 16,179
2016-02-17 $42.49 $42.81 $42.42 $42.80 $36.48 17,385
2016-02-16 $41.74 $42.05 $41.68 $41.97 $35.78 7,013
2016-02-12 $40.78 $41.18 $40.52 $41.18 $35.10 8,069
2016-02-11 $40.88 $40.91 $40.46 $40.79 $34.77 23,036
2016-02-10 $41.17 $41.66 $41.17 $41.36 $35.25 23,625
2016-02-09 $40.67 $41.63 $40.67 $41.28 $35.19 24,585
2016-02-08 $42.23 $42.23 $41.37 $41.64 $35.49 89,113
2016-02-05 $43.12 $43.12 $42.38 $42.43 $36.17 15,909
2016-02-04 $43.12 $43.44 $43.09 $43.19 $36.82 61,461
2016-02-03 $43.13 $43.39 $42.51 $43.39 $36.99 60,928
2016-02-02 $43.43 $43.48 $43.02 $43.11 $36.75 33,814
2016-02-01 $43.71 $44.18 $43.65 $44.00 $37.51 140,532
2016-01-29 $43.23 $43.77 $43.23 $43.77 $37.31 34,794
2016-01-28 $42.86 $43.00 $42.62 $42.95 $36.61 26,869
2016-01-27 $42.84 $43.45 $42.45 $42.62 $36.33 31,395
2016-01-26 $42.50 $42.82 $42.29 $42.82 $36.50 50,005
2016-01-25 $42.26 $42.66 $42.14 $42.14 $35.92 147,266
2016-01-22 $42.30 $42.73 $42.30 $42.66 $36.36 64,569
2016-01-21 $41.01 $41.58 $40.71 $41.44 $35.32 169,158
2016-01-20 $41.51 $41.51 $40.57 $41.28 $35.19 43,718
2016-01-19 $42.30 $42.66 $42.09 $42.35 $36.10 58,919
2016-01-15 $42.26 $42.31 $41.73 $42.00 $35.80 27,240
2016-01-14 $43.28 $43.60 $42.87 $43.53 $37.11 16,814
2016-01-13 $43.85 $43.85 $43.07 $43.07 $36.71 17,520
2016-01-12 $43.76 $43.87 $43.34 $43.67 $37.22 217,090
2016-01-11 $43.93 $44.02 $43.45 $43.74 $37.29 97,272
2016-01-08 $44.58 $44.58 $43.79 $43.79 $37.33 22,169
2016-01-07 $44.45 $44.82 $44.33 $44.37 $37.82 47,266
2016-01-06 $45.21 $45.40 $45.15 $45.19 $38.52 27,905
2016-01-05 $45.88 $45.99 $45.74 $45.91 $39.13 19,650
2016-01-04 $46.01 $46.05 $45.43 $46.05 $39.25 36,381
2015-12-31 $47.27 $47.27 $45.96 $46.64 $39.76 103,823
2015-12-30 $47.20 $47.35 $47.12 $47.12 $40.17 103,801
2015-12-29 $47.34 $47.60 $47.34 $47.36 $40.37 104,899
2015-12-28 $46.88 $47.02 $46.65 $47.01 $40.07 51,327
2015-12-24 $47.34 $47.34 $47.03 $47.03 $40.09 16,942
2015-12-23 $47.18 $47.39 $47.08 $47.28 $40.30 54,107
2015-12-22 $47.11 $47.23 $46.87 $47.12 $39.88 46,830
2015-12-21 $47.10 $47.10 $46.60 $46.91 $39.70 46,538
2015-12-18 $46.87 $46.87 $46.54 $46.54 $39.39 87,789
2015-12-17 $47.43 $47.43 $46.83 $46.94 $39.72 92,041
2015-12-16 $46.96 $47.47 $46.79 $47.43 $40.14 82,045
2015-12-15 $46.64 $46.80 $46.45 $46.47 $39.33 80,707
2015-12-14 $46.35 $46.41 $45.98 $46.29 $39.17 85,430
2015-12-11 $46.47 $46.51 $46.08 $46.23 $39.12 67,143
2015-12-10 $47.12 $47.29 $46.96 $46.96 $39.74 12,702
2015-12-09 $47.27 $47.55 $46.83 $47.00 $39.78 15,270
2015-12-08 $47.27 $47.35 $46.94 $47.35 $40.07 56,310
2015-12-07 $48.04 $48.04 $47.70 $47.87 $40.51 9,272
2015-12-04 $47.78 $48.30 $47.66 $48.21 $40.80 16,736
2015-12-03 $48.30 $48.30 $47.75 $47.87 $40.51 23,713
2015-12-02 $48.43 $48.43 $47.96 $48.08 $40.69 35,460
2015-12-01 $48.25 $48.57 $48.22 $48.56 $41.10 65,700
2015-11-30 $47.74 $47.98 $47.74 $47.92 $40.55 62,537
2015-11-27 $47.86 $47.86 $47.70 $47.86 $40.50 4,345
2015-11-25 $47.89 $48.09 $47.79 $47.93 $40.56 10,649
2015-11-24 $47.35 $47.89 $47.35 $47.86 $40.50 23,688
2015-11-23 $47.77 $47.92 $47.61 $47.74 $40.40 64,861
2015-11-20 $47.82 $48.18 $47.82 $47.98 $40.60 9,439
2015-11-19 $47.87 $48.00 $47.74 $47.80 $40.45 13,936
2015-11-18 $47.38 $47.55 $47.24 $47.53 $40.22 14,203
2015-11-17 $47.46 $47.54 $47.28 $47.32 $40.05 10,834
2015-11-16 $46.62 $47.21 $46.62 $47.12 $39.88 43,829
2015-11-13 $46.65 $46.76 $46.45 $46.46 $39.32 30,472
2015-11-12 $47.22 $47.35 $46.93 $46.93 $39.72 14,905
2015-11-11 $47.75 $47.75 $47.42 $47.47 $40.17 47,036
2015-11-10 $47.18 $47.48 $47.02 $47.48 $40.18 18,352
2015-11-09 $47.73 $47.73 $47.28 $47.50 $40.20 38,257
2015-11-06 $47.95 $47.95 $47.73 $47.86 $40.50 53,436
2015-11-05 $48.25 $48.36 $48.04 $48.13 $40.73 20,598
2015-11-04 $48.43 $48.43 $47.95 $47.95 $40.58 12,683
2015-11-03 $48.32 $48.74 $48.24 $48.61 $41.14 112,923
2015-11-02 $48.20 $48.62 $48.20 $48.40 $40.96 230,109
2015-10-30 $48.14 $48.40 $48.12 $48.20 $40.79 10,078
2015-10-29 $48.27 $48.29 $47.97 $48.09 $40.70 24,705
2015-10-28 $48.34 $48.89 $48.05 $48.28 $40.86 12,703
2015-10-27 $48.39 $48.44 $48.15 $48.19 $40.78 133,351
2015-10-26 $48.72 $48.85 $48.66 $48.72 $41.23 26,906
2015-10-23 $48.93 $49.02 $48.64 $48.80 $41.30 11,428
2015-10-22 $48.47 $48.82 $48.37 $48.70 $41.21 49,974
2015-10-21 $48.58 $48.58 $48.04 $48.06 $40.67 27,893
2015-10-20 $48.13 $48.26 $47.95 $48.05 $40.66 54,544
2015-10-19 $48.15 $48.21 $48.03 $48.18 $40.77 18,680
2015-10-16 $48.14 $48.36 $47.95 $48.11 $40.71 134,405
2015-10-15 $47.83 $48.28 $47.83 $48.08 $40.69 94,866
2015-10-14 $47.46 $47.50 $47.17 $47.30 $40.03 72,868
2015-10-13 $48.05 $48.05 $47.20 $47.38 $40.10 65,353
2015-10-12 $47.71 $47.72 $47.57 $47.68 $40.35 4,783
2015-10-09 $47.78 $48.42 $47.53 $47.61 $40.29 42,737
2015-10-08 $47.22 $47.69 $47.09 $47.69 $40.36 7,967
2015-10-07 $47.23 $47.69 $47.09 $47.27 $40.00 125,068
2015-10-06 $46.88 $47.00 $46.62 $46.90 $39.69 24,516
2015-10-05 $46.42 $46.98 $46.42 $46.95 $39.73 18,111
2015-10-02 $44.81 $45.77 $44.81 $45.77 $38.73 5,341
2015-10-01 $45.02 $45.25 $44.65 $45.03 $38.11 42,203
2015-09-30 $44.43 $44.85 $44.26 $44.82 $37.93 24,531
2015-09-29 $43.76 $43.90 $43.53 $43.85 $37.11 30,139
2015-09-28 $44.61 $44.61 $43.97 $44.02 $37.25 148,413
2015-09-25 $45.19 $45.32 $44.78 $45.08 $38.15 21,693
2015-09-24 $44.29 $44.72 $43.99 $44.53 $37.69 17,863
2015-09-23 $44.88 $45.01 $44.54 $44.70 $37.83 27,481
2015-09-22 $45.24 $45.30 $44.76 $45.15 $38.16 13,613
2015-09-21 $46.01 $46.23 $45.81 $45.99 $38.87 10,182
2015-09-18 $46.26 $46.56 $46.13 $46.14 $39.00 6,858
2015-09-17 $46.78 $47.64 $46.77 $47.26 $39.95 4,746
2015-09-16 $46.54 $47.05 $46.54 $47.05 $39.77 20,031
2015-09-15 $45.93 $46.38 $45.93 $46.38 $39.20 16,664
2015-09-14 $45.93 $46.03 $45.79 $46.03 $38.90 13,570
2015-09-11 $45.87 $46.22 $45.87 $46.18 $39.03 5,397
2015-09-10 $45.97 $46.38 $45.97 $46.08 $38.95 7,038
2015-09-09 $46.53 $46.53 $45.72 $46.00 $38.88 56,305
2015-09-08 $45.47 $45.82 $45.47 $45.79 $38.70 5,502
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.