First Trust Japan AlphaDEX Fund (FJP) Exchange: NASDAQ

Data as of July 15, 2024

$52.85 ($-0.23) -0.43%

First Trust Japan AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Japan AlphaDEX Fund.
Daily Information Data
Date July 15, 2024
Open $53.20
Previous Close $52.85
High $53.25
Low $52.65
Adjusted Open $53.20
Previous Adjusted Close $52.85
Adjusted High $53.25
Adjusted Low $52.65
Historical Stock Data for First Trust Japan AlphaDEX Fund (FJP)
Date Open High Low Close Adj.Close Volume
2024-07-15 $53.20 $53.25 $52.65 $52.85 $52.85 8,700
2024-07-12 $53.17 $53.32 $53.07 $53.09 $53.09 6,043
2024-07-11 $52.89 $53.45 $52.64 $53.18 $53.18 40,747
2024-07-10 $52.70 $52.90 $52.53 $52.67 $52.67 7,009
2024-07-09 $52.12 $52.23 $51.89 $52.20 $52.20 9,985
2024-07-08 $52.71 $52.73 $51.98 $51.98 $51.98 5,470
2024-07-05 $52.67 $53.00 $52.28 $52.44 $52.44 5,465
2024-07-03 $52.32 $52.88 $52.25 $52.59 $52.59 3,959
2024-07-02 $51.93 $52.21 $51.72 $52.09 $52.09 6,118
2024-07-01 $51.69 $51.70 $51.05 $51.42 $51.42 11,072
2024-06-28 $51.68 $52.08 $51.52 $51.52 $51.52 4,475
2024-06-27 $51.21 $51.61 $51.05 $51.29 $51.29 19,810
2024-06-26 $51.38 $51.83 $50.98 $51.40 $51.03 111,464
2024-06-25 $51.66 $51.82 $51.33 $51.58 $51.21 113,028
2024-06-24 $51.10 $51.40 $51.02 $51.23 $50.86 44,626
2024-06-21 $50.92 $50.93 $50.59 $50.91 $50.54 7,305
2024-06-20 $51.17 $51.57 $51.00 $51.09 $50.72 31,144
2024-06-18 $51.46 $51.66 $51.18 $51.66 $51.29 7,090
2024-06-17 $51.44 $51.62 $51.18 $51.18 $50.81 7,269
2024-06-14 $52.12 $52.14 $51.85 $52.10 $51.72 6,674
2024-06-13 $51.91 $51.91 $51.38 $51.59 $51.22 30,069
2024-06-12 $53.41 $53.55 $52.97 $52.97 $52.59 5,301
2024-06-11 $52.79 $52.82 $52.31 $52.35 $51.97 2,807
2024-06-10 $53.09 $53.44 $53.00 $53.44 $53.05 36,401
2024-06-07 $52.91 $52.91 $52.46 $52.58 $52.20 2,689
2024-06-06 $53.24 $53.39 $52.70 $53.39 $53.00 4,808
2024-06-05 $53.06 $53.27 $52.73 $52.79 $52.41 4,051
2024-06-04 $53.68 $53.82 $53.07 $53.77 $53.38 6,562
2024-06-03 $53.70 $54.03 $53.13 $53.39 $53.00 7,393
2024-05-31 $53.43 $53.64 $52.96 $53.56 $53.17 15,694
2024-05-30 $52.45 $52.81 $52.18 $52.44 $52.06 10,002
2024-05-29 $52.18 $52.19 $51.64 $51.92 $51.54 11,175
2024-05-28 $53.28 $53.41 $52.85 $52.97 $52.59 8,025
2024-05-24 $52.40 $52.74 $52.17 $52.49 $52.11 5,093
2024-05-23 $52.69 $52.69 $51.74 $51.87 $51.50 8,141
2024-05-22 $52.51 $52.81 $52.22 $52.27 $51.89 10,882
2024-05-21 $53.73 $53.73 $52.96 $53.33 $52.95 5,887
2024-05-20 $53.22 $53.67 $53.16 $53.29 $53.29 8,557
2024-05-17 $52.74 $52.95 $52.66 $52.66 $52.66 5,506
2024-05-16 $53.00 $53.05 $52.34 $52.57 $52.57 5,836
2024-05-15 $52.91 $53.10 $52.57 $52.79 $52.79 7,264
2024-05-14 $52.77 $52.92 $52.34 $52.61 $52.61 7,843
2024-05-13 $52.85 $52.90 $52.49 $52.55 $52.55 10,521
2024-05-10 $53.14 $53.45 $52.69 $53.13 $53.13 4,787
2024-05-09 $52.60 $53.16 $52.60 $52.99 $52.99 6,121
2024-05-08 $52.66 $52.95 $52.66 $52.91 $52.91 6,764
2024-05-07 $53.48 $53.75 $53.17 $53.36 $53.36 25,399
2024-05-06 $53.78 $54.04 $53.45 $53.78 $53.78 11,913
2024-05-03 $53.61 $53.67 $53.09 $53.46 $53.46 9,474
2024-05-02 $53.06 $53.30 $52.48 $53.01 $53.01 10,221
2024-05-01 $52.28 $52.43 $52.02 $52.02 $52.02 5,069
2024-04-30 $52.93 $52.99 $52.60 $52.60 $52.60 5,641
2024-04-29 $52.54 $52.79 $52.05 $52.50 $52.50 9,266
2024-04-26 $52.08 $52.24 $51.80 $52.22 $52.22 6,520
2024-04-25 $51.38 $51.76 $51.06 $51.40 $51.40 36,885
2024-04-24 $52.90 $52.99 $52.27 $52.67 $52.67 5,353
2024-04-23 $52.54 $52.90 $52.37 $52.52 $52.52 6,499
2024-04-22 $52.58 $52.94 $52.23 $52.84 $52.84 4,126
2024-04-19 $52.25 $52.43 $52.14 $52.27 $52.27 4,919
2024-04-18 $52.54 $52.78 $52.22 $52.35 $52.35 6,031
2024-04-17 $52.50 $52.68 $52.04 $52.41 $52.41 15,756
2024-04-16 $53.10 $53.11 $52.72 $52.82 $52.82 26,955
2024-04-15 $54.76 $54.76 $54.01 $54.27 $54.27 11,137
2024-04-12 $54.49 $54.69 $53.98 $53.98 $53.98 5,916
2024-04-11 $54.78 $55.07 $54.14 $54.67 $54.67 8,878
2024-04-10 $54.47 $54.55 $53.97 $54.38 $54.38 57,449
2024-04-09 $55.17 $55.17 $54.64 $55.08 $55.08 12,192
2024-04-08 $54.94 $55.15 $54.74 $54.74 $54.74 106,972
2024-04-05 $54.47 $54.78 $54.26 $54.66 $54.66 12,147
2024-04-04 $55.06 $55.34 $54.42 $54.50 $54.50 25,068
2024-04-03 $54.16 $54.80 $54.16 $54.40 $54.40 14,237
2024-04-02 $53.41 $54.19 $53.41 $53.82 $53.82 13,703
2024-04-01 $54.23 $54.27 $53.89 $54.06 $54.06 25,319
2024-03-28 $54.91 $55.40 $54.79 $55.13 $55.13 9,800
2024-03-27 $55.06 $55.30 $54.70 $55.30 $55.30 29,724
2024-03-26 $55.15 $55.44 $55.15 $55.23 $55.23 7,880
2024-03-25 $54.36 $54.86 $54.36 $54.71 $54.71 4,834
2024-03-22 $55.29 $55.44 $54.99 $55.22 $55.22 7,107
2024-03-21 $54.55 $55.20 $54.55 $54.83 $54.83 5,305
2024-03-20 $54.76 $55.33 $54.70 $55.25 $54.95 3,836
2024-03-19 $54.55 $55.13 $54.27 $54.59 $54.29 7,188
2024-03-18 $54.34 $54.80 $54.31 $54.43 $54.13 6,747
2024-03-15 $53.94 $54.22 $53.78 $54.04 $53.75 12,064
2024-03-14 $53.93 $53.93 $53.21 $53.45 $53.16 5,286
2024-03-13 $53.14 $53.52 $53.11 $53.38 $53.38 8,679
2024-03-12 $53.41 $53.77 $53.18 $53.52 $53.52 12,327
2024-03-11 $53.67 $53.67 $53.23 $53.23 $53.23 37,660
2024-03-08 $54.86 $55.01 $54.33 $54.75 $54.75 5,317
2024-03-07 $54.59 $54.95 $54.45 $54.47 $54.47 5,960
2024-03-06 $54.78 $55.10 $54.62 $54.90 $54.90 7,812
2024-03-05 $53.59 $54.20 $53.59 $53.66 $53.66 8,902
2024-03-04 $53.53 $53.73 $53.07 $53.26 $53.26 9,292
2024-03-01 $53.81 $54.03 $53.63 $54.01 $54.01 8,368
2024-02-29 $53.27 $53.27 $52.90 $53.08 $53.08 5,170
2024-02-28 $52.76 $53.23 $52.76 $52.92 $52.92 14,294
2024-02-27 $52.88 $53.29 $52.88 $52.99 $52.99 5,954
2024-02-26 $53.22 $53.38 $52.89 $52.89 $52.89 7,455
2024-02-23 $53.13 $53.66 $53.04 $53.37 $53.37 36,317
2024-02-22 $53.10 $53.38 $52.81 $53.07 $53.07 18,043
2024-02-21 $52.54 $52.88 $52.25 $52.44 $52.44 6,263
2024-02-20 $52.63 $53.05 $52.48 $52.77 $52.77 14,652
2024-02-16 $52.24 $52.67 $52.04 $52.40 $52.40 19,120
2024-02-15 $52.14 $52.42 $51.89 $52.38 $52.38 5,112
2024-02-14 $51.40 $51.85 $51.26 $51.68 $51.68 5,766
2024-02-13 $51.65 $52.05 $51.17 $51.30 $51.30 47,524
2024-02-12 $51.83 $52.31 $51.62 $51.99 $51.99 14,291
2024-02-09 $51.51 $51.90 $51.22 $51.59 $51.59 10,912
2024-02-08 $51.87 $51.90 $51.19 $51.72 $51.72 12,335
2024-02-07 $52.47 $52.76 $52.14 $52.53 $52.53 15,364
2024-02-06 $51.62 $51.90 $51.57 $51.84 $51.84 7,479
2024-02-05 $51.89 $52.16 $51.54 $51.93 $51.93 6,830
2024-02-02 $51.87 $52.42 $51.82 $52.03 $52.03 6,322
2024-02-01 $52.39 $52.71 $52.09 $52.47 $52.47 23,731
2024-01-31 $52.26 $52.60 $52.01 $52.01 $52.01 41,238
2024-01-30 $51.75 $51.93 $51.43 $51.61 $51.61 11,889
2024-01-29 $51.66 $52.07 $51.51 $52.07 $52.07 12,450
2024-01-26 $51.24 $51.44 $51.09 $51.13 $51.13 9,888
2024-01-25 $51.80 $51.88 $51.50 $51.79 $51.79 14,701
2024-01-24 $51.78 $51.96 $51.55 $51.55 $51.55 20,072
2024-01-23 $51.64 $51.87 $51.53 $51.71 $51.71 6,448
2024-01-22 $52.38 $52.87 $52.31 $52.62 $52.62 18,415
2024-01-19 $51.37 $51.80 $51.24 $51.60 $51.60 69,400
2024-01-18 $51.65 $51.88 $51.65 $51.77 $51.77 10,291
2024-01-17 $51.32 $51.57 $51.04 $51.57 $51.57 9,359
2024-01-16 $52.56 $52.56 $51.90 $52.09 $52.09 11,774
2024-01-12 $52.32 $52.46 $51.99 $52.25 $52.25 11,496
2024-01-11 $51.86 $52.04 $51.52 $51.94 $51.94 22,210
2024-01-10 $51.85 $51.91 $51.61 $51.66 $51.66 16,178
2024-01-09 $51.11 $51.27 $50.93 $51.17 $51.17 9,956
2024-01-08 $51.11 $51.61 $50.90 $51.48 $51.48 15,997
2024-01-05 $51.58 $51.58 $50.82 $50.97 $50.97 60,134
2024-01-04 $50.57 $50.85 $50.49 $50.63 $50.63 11,756
2024-01-03 $50.09 $50.58 $49.71 $50.06 $50.06 11,391
2024-01-02 $50.06 $50.79 $50.06 $50.29 $50.29 39,234
2023-12-29 $50.68 $50.68 $50.39 $50.39 $50.39 17,325
2023-12-28 $50.51 $50.72 $50.32 $50.37 $50.37 25,828
2023-12-27 $50.14 $50.41 $50.11 $50.38 $50.38 18,304
2023-12-26 $49.89 $50.18 $49.69 $49.82 $49.82 4,728
2023-12-22 $50.44 $50.69 $50.32 $50.32 $50.32 4,831
2023-12-21 $50.95 $51.16 $50.91 $51.15 $50.04 6,017
2023-12-20 $50.89 $51.09 $50.18 $50.38 $49.28 6,465
2023-12-19 $50.49 $50.68 $50.16 $50.33 $49.24 18,532
2023-12-18 $50.30 $50.45 $50.22 $50.25 $49.16 12,883
2023-12-15 $50.60 $50.60 $49.97 $50.08 $48.99 44,445
2023-12-14 $50.07 $50.29 $49.70 $50.22 $49.13 17,987
2023-12-13 $50.09 $51.03 $49.76 $51.03 $49.92 13,049
2023-12-12 $50.24 $50.44 $50.01 $50.38 $49.29 2,995
2023-12-11 $50.39 $50.60 $50.37 $50.60 $49.50 20,750
2023-12-08 $49.74 $50.11 $49.74 $49.91 $49.91 11,306
2023-12-07 $50.25 $50.82 $50.13 $50.54 $50.54 13,906
2023-12-06 $50.61 $50.61 $50.16 $50.17 $50.17 9,120
2023-12-05 $49.94 $50.02 $49.73 $49.73 $49.73 20,671
2023-12-04 $50.11 $50.11 $49.91 $49.98 $49.98 6,153
2023-12-01 $50.30 $50.98 $50.06 $50.84 $50.84 49,590
2023-11-30 $50.39 $50.51 $50.24 $50.30 $50.30 29,158
2023-11-29 $50.28 $50.52 $50.10 $50.20 $50.20 53,490
2023-11-28 $50.32 $50.62 $50.13 $50.54 $50.54 9,006
2023-11-27 $50.27 $50.54 $50.21 $50.44 $50.44 3,971
2023-11-24 $50.35 $50.88 $50.33 $50.33 $50.33 4,567
2023-11-22 $50.17 $50.41 $50.06 $50.28 $50.28 8,735
2023-11-21 $50.03 $50.16 $49.75 $49.95 $49.95 7,571
2023-11-20 $49.81 $50.26 $49.66 $50.15 $50.15 28,971
2023-11-17 $50.21 $50.53 $50.09 $50.09 $50.09 11,081
2023-11-16 $49.26 $49.46 $49.14 $49.20 $49.20 24,973
2023-11-15 $49.61 $49.61 $49.10 $49.48 $49.48 17,970
2023-11-14 $49.42 $50.09 $49.42 $49.92 $49.92 35,871
2023-11-13 $48.62 $48.92 $48.53 $48.87 $48.87 7,013
2023-11-10 $48.26 $48.78 $48.18 $48.71 $48.71 62,033
2023-11-09 $48.45 $48.60 $47.98 $47.98 $47.98 15,455
2023-11-08 $47.76 $47.87 $47.45 $47.66 $47.66 18,904
2023-11-07 $49.03 $49.03 $48.56 $48.83 $48.83 6,605
2023-11-06 $49.60 $49.60 $49.31 $49.32 $49.32 5,487
2023-11-03 $49.93 $50.28 $49.88 $50.13 $50.13 45,710
2023-11-02 $48.78 $49.37 $48.70 $49.21 $49.21 14,540
2023-11-01 $48.22 $48.85 $48.20 $48.58 $48.58 17,929
2023-10-31 $47.84 $48.10 $47.84 $48.10 $48.10 34,363
2023-10-30 $47.59 $47.80 $47.13 $47.50 $47.50 7,430
2023-10-27 $47.80 $47.80 $47.27 $47.41 $47.41 29,746
2023-10-26 $47.29 $47.47 $46.96 $47.18 $47.18 49,898
2023-10-25 $47.76 $48.00 $47.49 $47.59 $47.59 16,947
2023-10-24 $47.38 $47.64 $47.16 $47.45 $47.45 48,405
2023-10-23 $47.13 $47.54 $46.93 $47.21 $47.21 45,548
2023-10-20 $47.63 $48.01 $47.38 $47.38 $47.38 20,630
2023-10-19 $48.13 $48.25 $47.85 $47.89 $47.89 14,805
2023-10-18 $48.39 $48.85 $47.99 $48.08 $48.08 5,543
2023-10-17 $48.67 $49.33 $48.67 $48.99 $48.99 26,440
2023-10-16 $48.66 $49.16 $48.62 $48.89 $48.89 6,475
2023-10-13 $48.93 $48.93 $48.43 $48.76 $48.76 7,126
2023-10-12 $49.58 $49.58 $49.07 $49.11 $49.11 18,898
2023-10-11 $49.40 $49.63 $48.86 $49.10 $49.10 7,350
2023-10-10 $49.37 $49.74 $49.00 $49.54 $49.54 13,828
2023-10-09 $48.08 $48.45 $47.85 $48.43 $48.43 8,406
2023-10-06 $47.97 $48.46 $47.73 $48.25 $48.25 8,245
2023-10-05 $47.93 $48.16 $47.57 $48.12 $48.12 22,761
2023-10-04 $46.88 $47.04 $46.60 $46.81 $46.81 64,735
2023-10-03 $48.22 $48.34 $47.79 $48.06 $48.06 33,183
2023-10-02 $49.76 $49.76 $49.20 $49.47 $49.47 36,458
2023-09-29 $50.49 $50.49 $49.74 $49.74 $49.74 14,088
2023-09-28 $50.86 $51.47 $50.68 $51.17 $51.17 51,284
2023-09-27 $51.08 $51.32 $50.40 $50.79 $50.79 14,018
2023-09-26 $51.12 $51.27 $50.65 $50.88 $50.88 7,468
2023-09-25 $51.31 $51.63 $51.18 $51.46 $51.46 9,747
2023-09-22 $51.79 $52.11 $51.42 $51.60 $51.60 19,649
2023-09-21 $51.78 $51.99 $51.72 $51.75 $51.75 23,331
2023-09-20 $52.61 $53.17 $52.11 $52.26 $52.26 10,309
2023-09-19 $53.05 $53.25 $52.85 $52.89 $52.89 10,582
2023-09-18 $52.33 $52.59 $51.92 $52.25 $52.25 116,910
2023-09-15 $52.26 $52.57 $52.07 $52.20 $52.20 18,903
2023-09-14 $52.05 $52.44 $51.79 $52.27 $52.27 6,183
2023-09-13 $51.11 $51.30 $50.74 $51.10 $51.10 6,898
2023-09-12 $51.02 $51.28 $50.76 $51.06 $51.06 7,639
2023-09-11 $50.85 $51.08 $50.80 $50.89 $50.89 7,692
2023-09-08 $50.45 $50.80 $50.32 $50.44 $50.44 10,530
2023-09-07 $50.87 $51.14 $50.73 $50.97 $50.97 11,367
2023-09-06 $51.01 $51.03 $50.56 $50.90 $50.90 6,660
2023-09-05 $50.88 $51.05 $50.66 $50.79 $50.79 15,177
2023-09-01 $50.80 $50.96 $50.35 $50.44 $50.44 6,715
2023-08-31 $50.17 $50.17 $49.73 $49.94 $49.94 4,593
2023-08-30 $49.55 $49.69 $49.22 $49.46 $49.46 5,858
2023-08-29 $49.32 $49.76 $49.32 $49.64 $49.64 6,474
2023-08-28 $49.24 $49.49 $49.18 $49.46 $49.46 8,339
2023-08-25 $48.65 $48.98 $48.53 $48.80 $48.80 8,794
2023-08-24 $48.65 $48.89 $48.23 $48.32 $48.32 44,864
2023-08-23 $48.79 $49.19 $48.71 $49.07 $49.07 7,198
2023-08-22 $48.54 $48.55 $48.10 $48.13 $48.13 3,929
2023-08-21 $47.98 $48.27 $47.80 $48.17 $48.17 34,205
2023-08-18 $48.00 $48.26 $47.96 $48.00 $48.00 5,351
2023-08-17 $48.34 $48.34 $47.82 $48.03 $48.03 17,630
2023-08-16 $48.33 $48.59 $48.18 $48.19 $48.19 4,851
2023-08-15 $49.04 $49.21 $48.68 $48.70 $48.70 7,607
2023-08-14 $49.13 $49.57 $49.13 $49.32 $49.32 18,987
2023-08-11 $49.90 $49.98 $49.57 $49.75 $49.75 424,337
2023-08-10 $50.22 $50.55 $49.63 $49.69 $49.69 39,324
2023-08-09 $49.69 $49.86 $49.34 $49.61 $49.61 7,920
2023-08-08 $49.58 $49.81 $49.33 $49.76 $49.76 7,633
2023-08-07 $49.76 $49.97 $49.60 $49.76 $49.76 7,497
2023-08-04 $49.63 $50.13 $49.31 $49.49 $49.49 53,033
2023-08-03 $48.79 $49.16 $48.61 $49.08 $49.08 8,872
2023-08-02 $49.54 $49.75 $49.00 $49.23 $49.23 27,971
2023-08-01 $50.44 $50.44 $50.07 $50.25 $50.25 12,566
2023-07-31 $50.48 $50.93 $50.28 $50.69 $50.69 17,242
2023-07-28 $50.71 $51.07 $50.58 $50.58 $50.58 13,269
2023-07-27 $50.57 $50.82 $50.27 $50.37 $50.37 13,145
2023-07-26 $50.04 $50.45 $49.92 $50.31 $50.31 16,582
2023-07-25 $49.89 $50.32 $49.89 $49.97 $49.97 16,485
2023-07-24 $49.55 $49.82 $49.55 $49.73 $49.73 54,215
2023-07-21 $49.46 $49.60 $49.15 $49.18 $49.18 43,675
2023-07-20 $49.43 $49.64 $49.30 $49.47 $49.47 35,349
2023-07-19 $49.74 $49.98 $49.52 $49.52 $49.52 14,566
2023-07-18 $49.05 $49.70 $49.05 $49.45 $49.45 52,388
2023-07-17 $48.50 $48.99 $48.31 $48.78 $48.78 62,893
2023-07-14 $48.69 $48.93 $48.36 $48.55 $48.55 22,366
2023-07-13 $49.16 $49.39 $49.00 $49.07 $49.07 40,160
2023-07-12 $48.71 $49.28 $48.53 $48.89 $48.89 50,952
2023-07-11 $48.42 $48.71 $48.25 $48.51 $48.51 45,549
2023-07-10 $48.24 $48.56 $48.24 $48.55 $48.55 78,118
2023-07-07 $47.87 $48.57 $47.87 $48.21 $48.21 28,409
2023-07-06 $47.64 $47.80 $47.23 $47.49 $47.49 56,264
2023-07-05 $48.29 $48.42 $47.90 $48.12 $48.12 72,902
2023-07-03 $48.17 $48.46 $48.03 $48.24 $48.24 18,992
2023-06-30 $47.80 $48.24 $47.60 $47.98 $47.98 52,589
2023-06-29 $47.41 $47.84 $47.33 $47.62 $47.62 496,930
2023-06-28 $47.71 $48.18 $47.60 $48.04 $48.04 18,653
2023-06-27 $47.49 $47.58 $47.25 $47.31 $47.31 6,337
2023-06-26 $47.29 $47.76 $47.29 $47.45 $46.90 5,077
2023-06-23 $47.58 $47.70 $47.21 $47.46 $46.90 8,246
2023-06-22 $48.92 $48.99 $48.60 $48.60 $48.04 6,809
2023-06-21 $48.71 $49.24 $48.71 $48.85 $48.28 3,650
2023-06-20 $48.12 $48.45 $47.91 $48.16 $47.60 9,321
2023-06-16 $48.76 $48.94 $48.54 $48.55 $48.55 5,973
2023-06-15 $48.68 $49.24 $48.68 $48.91 $48.91 2,748
2023-06-14 $48.80 $49.42 $48.80 $49.20 $49.20 8,504
2023-06-13 $48.60 $48.96 $48.43 $48.52 $48.52 11,040
2023-06-12 $48.00 $48.08 $47.85 $47.92 $47.92 10,823
2023-06-09 $47.93 $48.32 $47.92 $47.93 $47.93 10,631
2023-06-08 $47.34 $47.84 $46.97 $47.62 $47.62 5,605
2023-06-07 $47.22 $47.67 $47.08 $47.11 $47.11 12,133
2023-06-06 $47.49 $48.00 $47.49 $47.94 $47.94 3,248
2023-06-05 $47.20 $47.23 $46.75 $46.75 $46.75 8,019
2023-06-02 $46.92 $47.23 $46.59 $46.83 $46.83 3,396
2023-06-01 $45.75 $46.12 $45.67 $45.97 $45.97 4,797
2023-05-31 $44.98 $45.15 $44.65 $44.87 $44.87 8,819
2023-05-30 $45.68 $45.94 $45.30 $45.76 $45.76 5,926
2023-05-26 $45.72 $46.05 $45.61 $45.78 $45.78 13,983
2023-05-25 $45.77 $46.05 $45.54 $45.97 $45.97 3,036
2023-05-24 $45.70 $45.71 $45.36 $45.67 $45.67 4,160
2023-05-23 $45.88 $46.15 $45.77 $45.87 $45.87 5,390
2023-05-22 $46.44 $46.68 $46.44 $46.45 $46.45 6,070
2023-05-19 $46.03 $46.25 $45.75 $46.25 $46.25 2,726
2023-05-18 $46.36 $46.39 $46.02 $46.21 $46.21 2,746
2023-05-17 $46.40 $46.60 $46.30 $46.44 $46.44 1,667
2023-05-16 $46.47 $46.49 $46.24 $46.24 $46.24 11,637
2023-05-15 $46.18 $46.47 $46.18 $46.38 $46.38 2,109
2023-05-12 $46.22 $46.37 $46.06 $46.22 $46.22 916
2023-05-11 $46.15 $46.46 $46.05 $46.23 $46.23 6,711
2023-05-10 $46.36 $46.38 $46.19 $46.19 $46.19 9,016
2023-05-09 $46.49 $46.81 $46.44 $46.57 $46.57 11,804
2023-05-08 $45.86 $46.08 $45.64 $45.91 $45.91 11,065
2023-05-05 $45.72 $45.86 $45.32 $45.84 $45.84 2,038
2023-05-04 $45.34 $45.34 $45.03 $45.06 $45.06 4,182
2023-05-03 $45.18 $45.48 $45.11 $45.15 $45.15 8,292
2023-05-02 $44.87 $45.00 $44.74 $44.92 $44.92 2,920
2023-05-01 $45.46 $45.55 $45.12 $45.55 $45.55 3,296
2023-04-28 $45.36 $45.67 $45.08 $45.59 $45.59 8,052
2023-04-27 $45.72 $45.94 $45.53 $45.94 $45.94 2,146
2023-04-26 $45.37 $45.57 $45.14 $45.14 $45.14 10,720
2023-04-25 $45.51 $45.52 $45.37 $45.37 $45.37 1,202
2023-04-24 $45.66 $45.94 $45.66 $45.81 $45.81 1,816
2023-04-21 $45.69 $45.78 $45.67 $45.78 $45.78 2,079
2023-04-20 $45.50 $46.06 $45.43 $45.59 $45.59 264,420
2023-04-19 $45.45 $45.75 $45.36 $45.46 $45.46 11,866
2023-04-18 $45.76 $45.94 $45.34 $45.63 $45.63 6,634
2023-04-17 $45.44 $45.71 $45.44 $45.45 $45.45 1,886
2023-04-14 $45.62 $45.62 $45.21 $45.29 $45.29 1,364
2023-04-13 $46.04 $46.04 $45.68 $45.68 $45.68 1,137
2023-04-12 $45.24 $45.74 $45.24 $45.35 $45.35 9,845
2023-04-11 $45.22 $45.31 $44.74 $45.22 $45.22 10,459
2023-04-10 $44.55 $44.98 $44.28 $44.74 $44.74 6,529
2023-04-06 $44.54 $44.79 $44.54 $44.70 $44.70 1,916
2023-04-05 $45.09 $45.10 $44.85 $44.85 $44.85 1,641
2023-04-04 $45.62 $45.75 $45.48 $45.48 $45.48 688
2023-04-03 $45.60 $45.94 $45.60 $45.67 $45.67 11,522
2023-03-31 $45.06 $45.33 $45.06 $45.33 $45.33 3,214
2023-03-30 $44.90 $45.16 $44.78 $44.78 $44.78 8,379
2023-03-29 $44.53 $44.74 $44.49 $44.50 $44.50 4,913
2023-03-28 $44.29 $44.55 $44.25 $44.31 $44.31 3,683
2023-03-27 $43.98 $44.30 $43.98 $44.08 $44.08 10,315
2023-03-24 $43.68 $43.99 $43.61 $43.86 $43.86 438,027
2023-03-23 $43.91 $43.99 $43.72 $43.72 $43.64 466
2023-03-22 $43.24 $43.93 $43.20 $43.21 $43.13 30,588
2023-03-21 $43.39 $43.60 $43.24 $43.60 $43.52 2,402
2023-03-20 $43.21 $43.34 $43.06 $43.13 $43.05 39,336
2023-03-17 $42.74 $42.81 $42.74 $42.81 $42.73 359
2023-03-16 $43.35 $43.62 $43.20 $43.36 $43.28 750
2023-03-15 $43.36 $43.36 $42.70 $43.03 $42.95 5,262
2023-03-14 $43.37 $43.56 $43.37 $43.55 $43.47 1,104
2023-03-13 $44.30 $44.30 $44.13 $44.19 $44.11 724
2023-03-10 $45.30 $45.30 $44.98 $44.98 $44.89 906
2023-03-09 $45.54 $46.00 $45.38 $45.62 $45.53 2,749
2023-03-08 $45.23 $45.66 $45.23 $45.54 $45.45 1,386
2023-03-07 $45.07 $45.07 $44.74 $44.81 $44.72 858
2023-03-06 $45.30 $45.36 $45.05 $45.24 $45.16 1,959
2023-03-03 $44.69 $45.29 $44.68 $45.29 $45.29 2,513
2023-03-02 $44.18 $44.28 $44.18 $44.23 $44.23 938
2023-03-01 $44.36 $44.49 $44.17 $44.49 $44.49 1,648
2023-02-28 $43.99 $44.01 $43.78 $43.95 $43.95 11,670
2023-02-27 $44.17 $44.52 $44.17 $44.52 $44.52 747
2023-02-24 $43.84 $43.84 $43.84 $43.84 $43.84 446
2023-02-23 $44.34 $44.56 $44.34 $44.56 $44.56 1,451
2023-02-22 $44.22 $44.22 $43.82 $43.97 $43.97 5,644
2023-02-21 $44.58 $44.58 $44.50 $44.50 $44.50 1,293
2023-02-17 $44.08 $44.68 $44.08 $44.68 $44.68 1,763
2023-02-16 $44.27 $44.27 $44.27 $44.27 $44.27 288
2023-02-15 $44.34 $44.38 $44.34 $44.38 $44.38 559
2023-02-14 $44.34 $44.66 $44.34 $44.44 $44.44 2,604
2023-02-13 $44.30 $44.74 $44.30 $44.74 $44.74 648
2023-02-10 $44.21 $44.65 $44.07 $44.60 $44.60 33,275
2023-02-09 $44.09 $44.45 $44.09 $44.09 $44.09 3,946
2023-02-08 $44.17 $44.23 $43.64 $43.98 $43.98 1,732
2023-02-07 $43.76 $44.35 $43.76 $44.35 $44.35 1,058
2023-02-06 $43.55 $43.82 $43.54 $43.82 $43.82 652
2023-02-03 $44.18 $44.18 $43.76 $43.79 $43.79 4,285
2023-02-02 $44.70 $44.70 $44.46 $44.46 $44.46 579
2023-02-01 $44.55 $45.09 $44.55 $45.09 $45.09 957
2023-01-31 $44.44 $44.88 $44.44 $44.88 $44.88 12,018
2023-01-30 $44.92 $45.05 $44.65 $44.66 $44.66 2,390
2023-01-27 $45.08 $45.10 $44.71 $44.71 $44.71 12,285
2023-01-26 $44.56 $44.88 $44.56 $44.62 $44.62 6,869
2023-01-25 $44.52 $44.86 $44.52 $44.73 $44.73 4,937
2023-01-24 $43.90 $44.24 $43.90 $44.00 $44.00 690
2023-01-23 $43.75 $43.88 $43.75 $43.88 $43.88 2,898
2023-01-20 $43.77 $44.07 $43.77 $44.01 $44.01 3,638
2023-01-19 $43.36 $43.55 $43.23 $43.49 $43.49 14,112
2023-01-18 $43.60 $43.60 $43.51 $43.51 $43.51 2,598
2023-01-17 $43.45 $43.78 $43.45 $43.45 $43.45 14,368
2023-01-13 $43.31 $43.62 $43.31 $43.56 $43.56 22,196
2023-01-12 $42.69 $43.20 $42.40 $43.01 $43.01 16,792
2023-01-11 $42.15 $42.34 $42.06 $42.07 $42.07 14,400
2023-01-10 $41.94 $42.18 $41.80 $42.16 $42.16 16,814
2023-01-09 $42.51 $42.51 $42.09 $42.09 $42.09 4,109
2023-01-06 $41.40 $42.00 $41.26 $41.99 $41.99 65,322
2023-01-05 $40.80 $41.04 $40.80 $40.90 $40.90 3,512
2023-01-04 $41.81 $41.96 $41.65 $41.80 $41.80 9,631
2023-01-03 $42.74 $42.74 $42.20 $42.20 $42.20 904
2022-12-30 $42.30 $42.46 $42.27 $42.46 $42.46 1,797
2022-12-29 $42.43 $42.72 $42.38 $42.72 $42.72 4,232
2022-12-28 $42.60 $42.60 $41.90 $42.12 $42.12 16,592
2022-12-27 $42.33 $42.50 $42.11 $42.11 $42.11 4,179
2022-12-23 $42.37 $42.56 $42.25 $42.36 $42.36 3,230
2022-12-22 $42.63 $42.64 $42.42 $42.60 $42.44 2,279
2022-12-21 $42.77 $42.77 $42.43 $42.43 $42.27 4,317
2022-12-20 $42.64 $43.16 $42.64 $42.96 $42.79 27,173
2022-12-19 $42.37 $42.37 $41.86 $41.86 $41.70 938
2022-12-16 $42.22 $42.54 $42.22 $42.42 $42.26 2,869
2022-12-15 $42.61 $42.61 $42.11 $42.27 $42.11 15,438
2022-12-14 $43.21 $43.36 $42.91 $43.14 $42.97 7,797
2022-12-13 $43.65 $43.65 $42.79 $42.79 $42.63 12,308
2022-12-12 $42.19 $42.33 $42.07 $42.07 $41.91 11,614
2022-12-09 $42.64 $42.74 $42.34 $42.58 $42.58 646,634
2022-12-08 $42.31 $42.50 $42.23 $42.43 $42.43 6,709
2022-12-07 $42.14 $42.28 $42.01 $42.03 $42.03 80,415
2022-12-06 $41.74 $41.98 $41.56 $41.56 $41.56 14,436
2022-12-05 $41.95 $42.06 $41.45 $41.60 $41.60 4,840
2022-12-02 $42.22 $42.78 $42.22 $42.68 $42.68 804,066
2022-12-01 $42.98 $43.14 $42.59 $42.59 $42.59 14,799
2022-11-30 $42.35 $42.91 $42.28 $42.91 $42.91 93,038
2022-11-29 $42.14 $42.23 $42.07 $42.07 $42.07 1,727
2022-11-28 $42.27 $42.27 $42.00 $42.00 $42.00 623
2022-11-25 $42.46 $42.66 $42.33 $42.61 $42.61 2,108
2022-11-23 $41.82 $42.37 $41.80 $42.21 $42.21 1,574
2022-11-22 $41.53 $41.71 $41.52 $41.71 $41.71 1,646
2022-11-21 $40.59 $40.87 $40.59 $40.78 $40.78 537
2022-11-18 $41.21 $41.21 $41.05 $41.05 $41.05 302
2022-11-17 $40.82 $40.85 $40.82 $40.85 $40.85 341
2022-11-16 $40.82 $40.82 $40.82 $40.82 $40.82 237
2022-11-15 $41.39 $41.39 $40.94 $40.97 $40.97 1,442
2022-11-14 $40.73 $40.80 $40.51 $40.55 $40.55 1,181
2022-11-11 $41.21 $41.38 $41.21 $41.38 $41.38 791
2022-11-10 $41.01 $41.57 $41.01 $41.57 $41.57 2,447
2022-11-09 $39.55 $39.63 $39.28 $39.28 $39.28 820
2022-11-08 $39.67 $39.96 $39.67 $39.86 $39.86 1,627
2022-11-07 $39.24 $39.38 $39.06 $39.06 $39.06 5,627
2022-11-04 $38.70 $39.20 $38.70 $39.20 $39.20 7,329
2022-11-03 $38.18 $38.18 $37.89 $37.89 $37.89 667
2022-11-02 $38.58 $38.99 $38.09 $38.39 $38.39 4,283
2022-11-01 $38.56 $38.56 $37.93 $38.02 $38.02 2,514
2022-10-31 $37.86 $37.86 $37.65 $37.72 $37.72 63,007
2022-10-28 $37.96 $38.08 $37.96 $38.08 $38.08 607
2022-10-27 $38.23 $38.25 $37.81 $37.81 $37.81 1,859
2022-10-26 $38.31 $38.64 $38.31 $38.34 $38.34 1,142
2022-10-25 $38.33 $38.53 $38.31 $38.53 $38.53 843
2022-10-24 $37.42 $37.59 $37.24 $37.49 $37.49 1,128
2022-10-21 $36.88 $37.77 $36.88 $37.77 $37.77 403
2022-10-20 $37.33 $37.33 $37.29 $37.29 $37.29 314
2022-10-19 $37.57 $37.57 $37.23 $37.34 $37.34 52,667
2022-10-18 $37.98 $37.98 $37.41 $37.41 $37.41 38,973
2022-10-17 $37.83 $38.07 $37.77 $38.07 $38.07 1,381
2022-10-14 $37.29 $37.29 $37.29 $37.29 $37.29 175
2022-10-13 $36.92 $37.96 $36.92 $37.67 $37.67 9,837
2022-10-12 $37.56 $37.84 $37.56 $37.84 $37.84 2,029
2022-10-11 $38.08 $38.33 $37.97 $38.33 $38.33 789
2022-10-10 $37.92 $38.19 $37.92 $38.14 $38.14 959
2022-10-07 $38.30 $38.30 $38.25 $38.25 $38.25 1,806
2022-10-06 $38.85 $38.85 $38.74 $38.74 $38.74 532
2022-10-05 $38.99 $39.14 $38.87 $38.89 $38.89 3,295
2022-10-04 $39.09 $39.64 $39.09 $39.64 $39.64 1,790
2022-10-03 $38.14 $38.52 $38.01 $38.48 $38.48 17,962
2022-09-30 $37.81 $38.21 $37.57 $37.75 $37.75 59,191
2022-09-29 $37.98 $38.20 $37.98 $38.20 $38.20 401
2022-09-28 $38.22 $38.32 $38.22 $38.32 $38.32 337
2022-09-27 $38.36 $38.52 $38.19 $38.41 $38.41 8,655
2022-09-26 $38.78 $38.78 $38.24 $38.31 $38.31 1,611
2022-09-23 $39.65 $39.65 $39.18 $39.18 $39.18 3,635
2022-09-22 $40.21 $40.33 $40.21 $40.33 $40.33 617
2022-09-21 $39.91 $40.56 $39.70 $39.87 $39.87 6,515
2022-09-20 $40.20 $40.33 $40.02 $40.19 $40.19 6,135
2022-09-19 $40.67 $40.78 $40.43 $40.43 $40.43 16,023
2022-09-16 $40.27 $40.70 $40.19 $40.70 $40.70 1,085
2022-09-15 $40.57 $40.69 $40.26 $40.26 $40.26 2,015
2022-09-14 $40.80 $41.04 $40.80 $41.04 $41.04 974
2022-09-13 $40.11 $40.11 $39.87 $39.87 $39.87 759
2022-09-12 $41.55 $41.55 $41.05 $41.05 $41.05 1,139
2022-09-09 $41.11 $41.70 $41.11 $41.70 $41.70 932
2022-09-08 $40.34 $40.36 $40.34 $40.36 $40.36 1,194
2022-09-07 $39.73 $40.49 $39.73 $40.49 $40.49 4,612
2022-09-06 $40.70 $40.70 $40.13 $40.13 $40.13 5,227
2022-09-02 $41.16 $41.16 $41.16 $41.16 $41.16 178
2022-09-01 $41.57 $41.57 $41.22 $41.40 $41.40 703
2022-08-31 $42.08 $42.14 $41.77 $41.77 $41.77 2,046
2022-08-30 $42.55 $42.55 $42.28 $42.50 $42.50 1,297
2022-08-29 $42.37 $42.37 $41.96 $41.96 $41.96 1,575
2022-08-26 $42.59 $42.59 $42.59 $42.59 $42.59 264
2022-08-25 $43.13 $43.13 $42.93 $42.93 $42.93 270
2022-08-24 $42.87 $42.87 $42.87 $42.87 $42.87 283
2022-08-23 $42.83 $42.83 $42.83 $42.83 $42.83 59
2022-08-22 $42.27 $42.35 $42.19 $42.19 $42.19 2,875
2022-08-19 $42.36 $42.59 $42.36 $42.59 $42.59 411
2022-08-18 $42.91 $42.91 $42.68 $42.68 $42.68 288
2022-08-17 $42.70 $43.20 $42.66 $43.20 $43.20 3,367
2022-08-16 $42.89 $42.89 $42.61 $42.66 $42.66 646
2022-08-15 $43.31 $43.48 $43.31 $43.48 $43.48 316
2022-08-12 $43.35 $43.35 $43.15 $43.15 $43.15 5,435
2022-08-11 $43.25 $43.25 $43.04 $43.05 $43.05 850
2022-08-10 $43.26 $43.26 $43.26 $43.26 $43.26 107
2022-08-09 $41.65 $41.82 $41.54 $41.54 $41.54 2,707
2022-08-08 $41.96 $42.37 $41.80 $42.15 $42.15 2,693
2022-08-05 $41.52 $41.52 $41.30 $41.30 $41.30 368
2022-08-04 $42.11 $42.21 $42.01 $42.04 $42.04 2,665
2022-08-03 $42.21 $42.34 $42.09 $42.09 $42.09 1,577
2022-08-02 $43.14 $43.17 $42.63 $42.63 $42.63 2,945
2022-08-01 $43.02 $43.32 $43.02 $43.32 $43.32 1,194
2022-07-29 $42.12 $42.42 $42.12 $42.34 $42.34 602
2022-07-28 $42.38 $42.47 $42.02 $42.47 $42.47 3,636
2022-07-27 $41.77 $41.77 $41.71 $41.71 $41.71 804
2022-07-26 $41.45 $41.45 $41.09 $41.09 $41.09 436
2022-07-25 $41.36 $41.51 $41.17 $41.51 $41.51 2,707
2022-07-22 $41.33 $41.40 $40.91 $40.91 $40.91 1,447
2022-07-21 $41.05 $41.44 $41.05 $41.44 $41.44 1,655
2022-07-20 $40.63 $40.63 $40.50 $40.50 $40.50 263
2022-07-19 $40.71 $40.76 $40.52 $40.76 $40.76 1,363
2022-07-18 $40.09 $40.09 $40.09 $40.09 $40.09 83
2022-07-15 $39.66 $39.83 $39.49 $39.49 $39.49 1,462
2022-07-14 $39.07 $39.82 $39.07 $39.82 $39.82 1,930
2022-07-13 $39.99 $39.99 $39.77 $39.77 $39.77 567
2022-07-12 $40.45 $40.45 $40.45 $40.45 $40.45 83
2022-07-11 $40.71 $40.71 $40.04 $40.04 $40.04 295
2022-07-08 $41.10 $41.26 $40.90 $41.24 $41.24 2,488
2022-07-07 $40.21 $40.68 $40.21 $40.68 $40.68 830
2022-07-06 $39.80 $39.84 $39.80 $39.84 $39.84 295
2022-07-05 $40.36 $40.36 $40.36 $40.36 $40.36 126
2022-07-01 $40.76 $40.84 $40.76 $40.84 $40.84 470
2022-06-30 $40.84 $41.28 $40.84 $41.28 $41.28 592
2022-06-29 $41.21 $41.45 $41.01 $41.01 $41.01 962
2022-06-28 $42.06 $42.06 $41.52 $41.52 $41.52 1,163
2022-06-27 $41.39 $41.63 $41.39 $41.63 $41.63 214
2022-06-24 $40.91 $41.50 $40.88 $41.48 $41.48 2,076
2022-06-23 $41.81 $41.81 $41.51 $41.51 $40.75 661
2022-06-22 $41.74 $41.81 $41.74 $41.81 $41.04 335
2022-06-21 $42.27 $42.27 $41.91 $41.91 $41.14 363
2022-06-17 $42.03 $42.03 $42.03 $42.03 $41.26 268
2022-06-16 $42.78 $42.88 $42.78 $42.88 $42.09 226
2022-06-15 $42.97 $43.70 $42.97 $43.38 $42.58 782
2022-06-14 $42.84 $43.25 $42.84 $43.25 $42.46 381
2022-06-13 $43.57 $43.57 $43.05 $43.05 $42.26 982
2022-06-10 $44.58 $44.58 $44.44 $44.44 $43.62 569
2022-06-09 $45.96 $45.96 $44.97 $44.97 $44.15 2,470
2022-06-08 $45.91 $45.91 $45.75 $45.82 $44.98 745
2022-06-07 $46.13 $46.34 $46.13 $46.24 $45.39 965
2022-06-06 $46.31 $46.31 $46.31 $46.31 $45.46 126
2022-06-03 $45.62 $45.62 $45.62 $45.62 $44.78 89
2022-06-02 $46.39 $46.73 $46.39 $46.55 $45.70 507
2022-06-01 $46.69 $46.69 $46.07 $46.44 $45.59 3,334
2022-05-31 $46.20 $46.33 $45.85 $45.85 $45.01 2,983
2022-05-27 $46.82 $46.96 $46.80 $46.96 $46.09 3,829
2022-05-26 $46.50 $46.67 $46.50 $46.67 $45.81 197
2022-05-25 $46.00 $46.00 $45.75 $45.75 $44.91 388
2022-05-24 $46.21 $46.21 $46.21 $46.21 $45.36 590
2022-05-23 $45.90 $46.21 $45.68 $45.68 $44.84 7,864
2022-05-20 $45.30 $45.99 $45.30 $45.99 $45.15 2,134
2022-05-19 $45.01 $45.25 $45.01 $45.25 $44.42 1,051
2022-05-18 $44.70 $44.82 $44.29 $44.29 $43.48 5,474
2022-05-17 $44.70 $45.14 $44.66 $45.14 $44.31 10,925
2022-05-16 $44.42 $44.68 $44.22 $44.68 $43.86 3,328
2022-05-13 $44.60 $44.87 $44.53 $44.53 $43.71 2,149
2022-05-12 $44.04 $44.34 $43.85 $44.34 $43.53 1,823
2022-05-11 $43.53 $43.53 $43.46 $43.46 $42.66 501
2022-05-10 $44.14 $44.14 $43.44 $43.44 $42.64 165
2022-05-09 $44.28 $44.28 $44.25 $44.25 $43.44 429
2022-05-06 $44.65 $44.81 $44.65 $44.81 $43.98 498
2022-05-05 $44.40 $44.66 $44.16 $44.66 $43.84 1,793
2022-05-04 $44.56 $45.52 $44.56 $45.52 $44.68 1,147
2022-05-03 $44.87 $45.10 $44.77 $45.10 $44.27 888
2022-05-02 $44.36 $44.36 $44.25 $44.28 $43.47 369
2022-04-29 $45.31 $45.31 $44.66 $44.66 $43.84 779
2022-04-28 $44.55 $44.97 $44.44 $44.73 $43.91 4,507
2022-04-27 $44.41 $44.41 $43.87 $44.21 $43.40 12,678
2022-04-26 $44.51 $44.51 $43.82 $43.94 $43.13 2,590
2022-04-25 $44.64 $44.84 $44.36 $44.62 $43.80 52,338
2022-04-22 $45.27 $45.27 $45.10 $45.10 $44.27 1,792
2022-04-21 $46.06 $46.19 $45.32 $45.32 $44.49 21,596
2022-04-20 $46.13 $46.16 $45.99 $46.16 $45.31 1,310
2022-04-19 $45.54 $45.66 $45.54 $45.66 $44.82 623
2022-04-18 $45.40 $45.54 $45.35 $45.35 $44.52 662
2022-04-14 $46.07 $46.07 $45.83 $45.83 $44.99 1,549
2022-04-13 $45.59 $45.75 $45.44 $45.71 $44.87 1,528
2022-04-12 $45.37 $45.37 $45.16 $45.26 $44.42 784
2022-04-11 $45.55 $45.63 $45.55 $45.63 $44.79 503
2022-04-08 $45.59 $46.05 $45.59 $46.05 $45.21 1,114
2022-04-07 $46.08 $46.44 $46.08 $46.19 $45.34 3,417
2022-04-06 $46.18 $46.45 $46.18 $46.45 $45.59 1,539
2022-04-05 $47.84 $47.84 $47.84 $47.84 $46.96 333
2022-04-04 $48.41 $48.41 $48.41 $48.41 $47.52 149
2022-04-01 $48.29 $48.55 $48.23 $48.41 $47.52 1,331
2022-03-31 $48.98 $49.39 $48.97 $49.39 $48.49 979
2022-03-30 $49.44 $49.45 $49.00 $49.21 $48.31 3,940
2022-03-29 $49.40 $49.47 $49.16 $49.47 $48.57 1,637
2022-03-28 $48.89 $48.89 $48.89 $48.89 $47.99 386
2022-03-25 $48.89 $48.89 $48.88 $48.89 $47.99 368
2022-03-24 $48.82 $49.18 $48.78 $48.91 $48.01 1,646
2022-03-23 $49.03 $49.12 $48.95 $48.95 $48.05 2,648
2022-03-22 $49.17 $49.21 $49.05 $49.21 $48.31 2,533
2022-03-21 $49.28 $49.28 $48.93 $48.93 $48.03 935
2022-03-18 $48.32 $48.32 $48.32 $48.32 $47.43 68
2022-03-17 $48.03 $48.58 $47.95 $48.32 $47.43 2,259
2022-03-16 $47.54 $47.54 $47.54 $47.54 $46.66 557
2022-03-15 $46.75 $46.75 $46.75 $46.75 $45.89 512
2022-03-14 $47.15 $47.32 $46.53 $46.75 $45.89 2,871
2022-03-11 $47.04 $47.22 $46.53 $46.62 $45.76 2,454
2022-03-10 $46.56 $46.58 $46.54 $46.57 $45.72 1,898
2022-03-09 $46.65 $46.65 $46.65 $46.65 $45.79 481
2022-03-08 $46.11 $46.11 $45.15 $45.75 $44.91 1,298
2022-03-07 $47.03 $47.03 $46.80 $46.80 $45.94 1,072
2022-03-04 $48.03 $48.18 $47.98 $48.14 $47.26 4,113
2022-03-03 $48.04 $48.04 $48.04 $48.04 $47.16 89
2022-03-02 $48.04 $48.04 $48.04 $48.04 $47.16 74
2022-03-01 $48.68 $48.68 $48.04 $48.04 $47.16 730
2022-02-28 $48.67 $48.86 $48.59 $48.82 $47.92 11,162
2022-02-25 $48.40 $48.57 $48.25 $48.57 $47.68 1,151
2022-02-24 $46.91 $47.58 $46.85 $47.58 $46.71 2,947
2022-02-23 $48.23 $48.31 $47.88 $47.88 $47.00 4,521
2022-02-22 $48.59 $48.62 $48.39 $48.62 $47.73 1,491
2022-02-18 $48.80 $49.07 $48.80 $49.07 $48.17 769
2022-02-17 $49.22 $49.22 $49.11 $49.11 $48.21 1,092
2022-02-16 $49.48 $49.72 $49.14 $49.54 $48.63 1,343
2022-02-15 $49.27 $49.81 $49.27 $49.81 $48.90 3,580
2022-02-14 $49.78 $49.78 $49.27 $49.41 $48.50 1,299
2022-02-11 $49.50 $49.50 $49.33 $49.36 $48.45 561
2022-02-10 $49.91 $49.91 $49.32 $49.32 $48.42 846
2022-02-09 $49.84 $50.08 $49.84 $49.98 $49.06 1,140
2022-02-08 $49.05 $49.35 $49.05 $49.22 $48.32 2,801
2022-02-07 $48.96 $49.07 $48.96 $49.07 $48.17 368
2022-02-04 $49.02 $49.21 $48.73 $48.89 $47.99 1,649
2022-02-03 $48.81 $49.01 $48.79 $48.91 $48.01 1,168
2022-02-02 $49.49 $49.61 $49.07 $49.21 $48.31 3,033
2022-02-01 $48.59 $50.95 $48.23 $50.95 $50.02 1,039
2022-01-31 $48.04 $48.77 $48.04 $48.77 $47.88 1,591
2022-01-28 $47.17 $47.63 $47.17 $47.63 $46.75 2,394
2022-01-27 $47.65 $47.67 $47.39 $47.39 $46.52 1,860
2022-01-26 $48.43 $48.43 $48.10 $48.10 $47.22 19,133
2022-01-25 $48.45 $48.81 $48.26 $48.65 $47.76 2,231
2022-01-24 $48.53 $48.93 $48.13 $48.93 $48.03 5,343
2022-01-21 $49.42 $49.64 $49.03 $49.11 $48.21 2,871
2022-01-20 $50.00 $50.08 $49.16 $49.31 $48.41 1,886
2022-01-19 $50.07 $50.07 $49.91 $49.91 $48.99 193
2022-01-18 $50.87 $50.87 $50.49 $50.70 $49.77 10,687
2022-01-14 $51.85 $51.85 $51.57 $51.82 $50.87 1,701
2022-01-13 $52.00 $52.00 $51.52 $51.63 $50.69 2,634
2022-01-12 $51.30 $51.53 $51.30 $51.53 $50.58 846
2022-01-11 $50.25 $50.68 $50.25 $50.68 $49.75 1,500
2022-01-10 $49.85 $50.20 $49.69 $50.05 $49.13 3,049
2022-01-07 $50.15 $50.28 $49.99 $50.19 $49.27 2,786
2022-01-06 $50.32 $50.50 $50.25 $50.25 $49.33 615
2022-01-05 $51.07 $51.27 $50.49 $50.49 $49.56 7,045
2022-01-04 $50.29 $50.68 $50.29 $50.50 $49.57 9,971
2022-01-03 $49.71 $50.03 $49.71 $49.80 $48.88 1,008
2021-12-31 $50.02 $50.07 $49.83 $49.83 $48.91 1,551
2021-12-30 $49.93 $50.05 $49.78 $49.80 $48.88 973
2021-12-29 $49.90 $49.90 $49.88 $49.88 $48.97 650
2021-12-28 $50.10 $50.10 $49.90 $49.99 $49.07 676
2021-12-27 $49.94 $50.08 $49.85 $49.99 $49.07 1,226
2021-12-23 $50.02 $50.19 $49.91 $50.19 $49.27 1,380
2021-12-22 $50.11 $50.57 $50.11 $50.57 $48.97 863
2021-12-21 $50.26 $50.33 $50.26 $50.30 $48.71 802
2021-12-20 $49.84 $49.98 $49.77 $49.98 $48.40 1,568
2021-12-17 $50.67 $50.85 $50.61 $50.61 $49.01 1,296
2021-12-16 $51.27 $51.27 $50.87 $50.98 $49.37 1,051
2021-12-15 $50.60 $51.02 $50.60 $51.02 $49.41 1,563
2021-12-14 $50.31 $50.39 $50.12 $50.19 $48.60 5,142
2021-12-13 $50.32 $50.73 $50.32 $50.38 $48.79 1,024
2021-12-10 $50.82 $50.90 $50.61 $50.79 $49.18 957
2021-12-09 $50.66 $50.87 $50.49 $50.71 $49.11 12,378
2021-12-08 $51.19 $51.22 $50.99 $51.16 $49.55 1,686
2021-12-07 $51.27 $51.56 $51.27 $51.40 $49.77 1,424
2021-12-06 $50.02 $50.07 $50.02 $50.07 $48.49 855
2021-12-03 $49.93 $49.97 $49.92 $49.97 $48.39 969
2021-12-02 $49.47 $49.67 $49.35 $49.46 $47.90 6,014
2021-12-01 $49.93 $49.98 $48.88 $48.88 $47.33 2,992
2021-11-30 $49.27 $49.27 $48.69 $49.08 $47.53 2,056
2021-11-29 $49.80 $49.86 $49.78 $49.86 $48.28 727
2021-11-26 $49.36 $49.48 $49.27 $49.48 $47.92 646
2021-11-24 $50.43 $50.74 $50.43 $50.74 $49.13 417
2021-11-23 $51.27 $51.48 $51.09 $51.35 $49.73 2,449
2021-11-22 $51.43 $51.59 $51.33 $51.33 $49.71 1,267
2021-11-19 $51.60 $51.60 $51.36 $51.41 $49.79 480
2021-11-18 $51.25 $51.26 $51.25 $51.26 $49.64 428
2021-11-17 $51.39 $51.39 $51.29 $51.29 $49.67 510
2021-11-16 $51.66 $51.66 $51.35 $51.50 $49.87 1,810
2021-11-15 $51.68 $51.77 $51.68 $51.77 $50.13 302
2021-11-12 $51.97 $52.12 $51.97 $52.12 $50.48 177
2021-11-11 $51.68 $51.68 $51.47 $51.47 $49.84 5,456
2021-11-10 $51.45 $51.45 $51.05 $51.05 $49.44 641
2021-11-09 $51.99 $51.99 $51.94 $51.94 $50.30 591
2021-11-08 $52.28 $52.29 $52.17 $52.17 $50.52 1,027
2021-11-05 $52.35 $52.35 $52.19 $52.34 $50.69 1,428
2021-11-04 $52.30 $52.57 $52.27 $52.57 $50.91 880
2021-11-03 $51.96 $52.34 $51.80 $52.22 $50.57 3,010
2021-11-02 $52.08 $52.08 $52.08 $52.08 $50.43 125
2021-11-01 $52.06 $52.14 $51.97 $52.08 $50.43 955
2021-10-29 $51.31 $51.35 $51.12 $51.35 $49.72 1,123
2021-10-28 $51.23 $51.44 $51.23 $51.44 $49.81 1,031
2021-10-27 $51.39 $51.48 $51.03 $51.09 $49.48 2,452
2021-10-26 $51.82 $51.82 $51.40 $51.52 $49.89 1,449
2021-10-25 $51.47 $51.47 $51.47 $51.47 $49.84 26
2021-10-22 $51.48 $51.51 $51.47 $51.47 $49.84 396
2021-10-21 $51.20 $51.20 $51.20 $51.20 $49.58 433
2021-10-20 $51.95 $52.09 $51.77 $51.88 $50.24 5,313
2021-10-19 $52.14 $52.21 $52.05 $52.05 $50.41 3,553
2021-10-18 $51.49 $51.78 $51.49 $51.78 $50.14 3,032
2021-10-15 $51.98 $51.98 $51.95 $51.95 $50.31 265
2021-10-14 $51.14 $51.30 $51.14 $51.30 $49.68 1,385
2021-10-13 $51.06 $51.07 $51.06 $51.07 $49.46 224
2021-10-12 $51.36 $51.36 $51.21 $51.21 $49.59 1,617
2021-10-11 $51.99 $51.99 $51.99 $51.99 $50.35 442
2021-10-08 $51.32 $51.46 $51.17 $51.28 $49.66 1,934
2021-10-07 $51.94 $51.94 $51.94 $51.94 $50.30 160
2021-10-06 $50.75 $51.59 $50.75 $51.45 $49.83 1,813
2021-10-05 $51.51 $51.51 $51.51 $51.51 $49.88 1,168
2021-10-04 $51.82 $51.88 $50.95 $51.19 $49.57 5,423
2021-10-01 $52.64 $52.87 $52.45 $52.78 $51.11 1,583
2021-09-30 $53.22 $53.22 $53.02 $53.02 $51.35 1,016
2021-09-29 $54.24 $54.36 $54.13 $54.13 $52.42 1,550
2021-09-28 $53.87 $54.15 $53.87 $53.94 $52.23 2,338
2021-09-27 $55.27 $55.44 $55.25 $55.25 $53.50 1,330
2021-09-24 $55.49 $55.61 $55.49 $55.54 $53.78 1,534
2021-09-23 $55.60 $55.72 $55.38 $55.57 $53.81 1,242
2021-09-22 $55.17 $55.49 $55.17 $55.29 $53.54 1,546
2021-09-21 $55.76 $55.76 $55.63 $55.63 $53.88 613
2021-09-20 $54.96 $55.23 $54.96 $55.23 $53.48 391
2021-09-17 $56.07 $56.07 $55.95 $55.97 $54.20 935
2021-09-16 $56.20 $56.42 $56.06 $56.42 $54.64 1,441
2021-09-15 $56.30 $56.55 $56.20 $56.55 $54.77 544
2021-09-14 $56.00 $56.05 $55.89 $55.89 $54.12 1,424
2021-09-13 $56.19 $56.19 $55.93 $56.03 $54.26 726
2021-09-10 $55.50 $55.61 $55.20 $55.20 $53.45 471
2021-09-09 $55.41 $55.45 $55.35 $55.35 $53.60 733
2021-09-08 $54.89 $54.89 $54.62 $54.74 $53.01 1,042
2021-09-07 $54.43 $54.58 $54.43 $54.58 $52.86 445
2021-09-03 $53.97 $54.09 $53.97 $54.09 $52.38 936
2021-09-02 $52.93 $52.93 $52.59 $52.68 $51.01 1,697
2021-09-01 $52.34 $52.49 $52.29 $52.40 $50.74 1,119
2021-08-31 $51.75 $51.90 $51.68 $51.68 $50.05 3,829
2021-08-30 $51.33 $51.46 $51.32 $51.32 $49.69 512
2021-08-27 $50.75 $51.05 $50.75 $51.05 $49.43 1,080
2021-08-26 $50.65 $50.74 $50.60 $50.60 $49.00 2,103
2021-08-25 $50.72 $50.80 $50.64 $50.77 $49.16 1,783
2021-08-24 $50.82 $51.08 $50.82 $50.88 $49.27 845
2021-08-23 $50.28 $50.40 $50.28 $50.40 $48.81 600
2021-08-20 $49.64 $49.87 $49.64 $49.87 $48.29 734
2021-08-19 $50.16 $50.20 $50.16 $50.20 $48.61 312
2021-08-18 $51.35 $51.41 $51.00 $51.00 $49.39 1,263
2021-08-17 $51.16 $51.32 $51.07 $51.31 $49.68 2,266
2021-08-16 $51.80 $51.90 $51.67 $51.90 $50.26 1,262
2021-08-13 $52.14 $52.14 $52.14 $52.14 $50.49 277
2021-08-12 $51.87 $52.14 $51.87 $52.14 $50.49 5,458
2021-08-11 $52.04 $52.05 $52.04 $52.04 $50.40 1,138
2021-08-10 $51.37 $51.43 $51.37 $51.37 $49.75 6,164
2021-08-09 $51.46 $51.59 $51.42 $51.56 $49.93 2,268
2021-08-06 $51.58 $51.59 $51.49 $51.59 $49.96 1,267
2021-08-05 $51.75 $51.75 $51.64 $51.64 $50.01 1,366
2021-08-04 $51.73 $51.73 $51.31 $51.40 $49.77 2,190
2021-08-03 $51.71 $51.96 $51.71 $51.85 $50.21 1,643
2021-08-02 $51.35 $51.35 $51.31 $51.31 $49.69 356
2021-07-30 $50.91 $50.91 $50.76 $50.76 $49.16 772
2021-07-29 $51.48 $51.48 $51.35 $51.35 $49.73 5,001
2021-07-28 $51.16 $51.17 $51.00 $51.16 $49.54 2,819
2021-07-27 $50.78 $50.84 $50.67 $50.81 $49.20 5,387
2021-07-26 $51.04 $51.18 $50.99 $51.12 $49.51 18,252
2021-07-23 $51.25 $51.43 $51.20 $51.26 $49.64 3,994
2021-07-22 $50.92 $51.08 $50.92 $51.02 $49.41 1,170
2021-07-21 $50.59 $51.03 $50.59 $51.00 $49.39 1,150
2021-07-20 $50.23 $50.60 $50.23 $50.60 $49.00 5,231
2021-07-19 $49.94 $50.06 $49.94 $50.06 $48.48 1,169
2021-07-16 $51.28 $51.28 $51.28 $51.28 $49.66 698
2021-07-15 $51.10 $51.16 $50.90 $51.16 $49.54 1,563
2021-07-14 $51.55 $51.55 $51.55 $51.55 $49.92 209
2021-07-13 $51.68 $51.68 $51.55 $51.55 $49.92 516
2021-07-12 $51.57 $51.65 $51.57 $51.65 $50.02 461
2021-07-09 $51.27 $51.53 $51.19 $51.53 $49.90 1,324
2021-07-08 $50.13 $50.25 $50.08 $50.25 $48.66 2,004
2021-07-07 $51.13 $51.31 $51.13 $51.28 $49.66 551
2021-07-06 $51.11 $51.30 $51.11 $51.30 $49.67 146
2021-07-02 $51.39 $51.39 $51.28 $51.28 $49.66 341
2021-07-01 $51.11 $51.11 $50.84 $50.98 $49.37 2,413
2021-06-30 $51.26 $51.26 $50.94 $51.19 $49.57 1,672
2021-06-29 $51.74 $51.92 $51.61 $51.61 $49.97 3,802
2021-06-28 $51.81 $51.81 $51.73 $51.73 $50.10 2,719
2021-06-25 $51.87 $51.89 $51.87 $51.89 $50.25 259
2021-06-24 $51.65 $51.93 $51.51 $51.79 $50.16 1,606
2021-06-23 $51.81 $51.81 $51.71 $51.71 $49.58 644
2021-06-22 $52.07 $52.17 $51.93 $51.99 $49.86 6,322
2021-06-21 $51.43 $51.99 $51.43 $51.99 $49.85 780
2021-06-18 $51.69 $51.69 $51.49 $51.49 $49.37 747
2021-06-17 $52.35 $52.41 $52.32 $52.33 $50.17 3,326
2021-06-16 $52.74 $52.85 $52.72 $52.74 $50.57 3,394
2021-06-15 $52.68 $52.71 $52.53 $52.71 $50.54 4,621
2021-06-14 $52.39 $52.58 $52.39 $52.58 $50.42 223
2021-06-11 $52.75 $52.77 $52.61 $52.61 $50.45 560
2021-06-10 $52.72 $52.83 $52.70 $52.71 $50.54 11,924
2021-06-09 $52.63 $52.63 $52.49 $52.49 $50.33 601
2021-06-08 $53.09 $53.09 $53.09 $53.09 $50.91 89
2021-06-07 $53.11 $53.16 $53.08 $53.09 $50.91 809
2021-06-04 $52.88 $52.90 $52.70 $52.90 $50.72 716
2021-06-03 $52.33 $52.36 $52.03 $52.18 $50.04 4,838
2021-06-02 $52.47 $52.47 $52.40 $52.40 $50.24 373
2021-06-01 $52.26 $52.26 $51.93 $52.06 $49.92 1,010
2021-05-28 $52.40 $52.63 $52.38 $52.45 $50.30 1,743
2021-05-27 $52.09 $52.31 $51.87 $52.01 $49.87 13,313
2021-05-26 $52.23 $52.23 $52.10 $52.10 $49.96 479
2021-05-25 $52.36 $52.36 $52.36 $52.36 $50.21 227
2021-05-24 $52.18 $52.43 $52.18 $52.36 $50.21 1,261
2021-05-21 $52.29 $52.32 $52.00 $52.12 $49.98 3,110
2021-05-20 $51.75 $51.79 $51.75 $51.79 $49.66 188
2021-05-19 $51.43 $51.43 $51.08 $51.32 $49.21 6,050
2021-05-18 $51.87 $52.02 $51.66 $51.66 $49.53 1,599
2021-05-17 $51.06 $51.06 $50.96 $51.06 $48.96 1,418
2021-05-14 $51.38 $51.68 $51.38 $51.63 $49.51 5,957
2021-05-13 $50.56 $50.79 $50.53 $50.79 $48.70 1,494
2021-05-12 $50.73 $50.73 $50.26 $50.26 $48.19 1,720
2021-05-11 $52.07 $52.49 $52.07 $52.35 $50.20 955
2021-05-10 $53.85 $53.85 $53.21 $53.21 $51.02 447
2021-05-07 $53.57 $53.57 $53.36 $53.56 $51.35 1,513
2021-05-06 $52.85 $53.15 $52.85 $53.15 $50.96 444
2021-05-05 $52.86 $53.05 $52.81 $52.88 $50.71 13,634
2021-05-04 $52.61 $52.61 $52.06 $52.30 $50.14 4,648
2021-05-03 $52.81 $52.88 $52.71 $52.88 $50.71 5,559
2021-04-30 $52.63 $52.63 $52.23 $52.23 $50.08 630
2021-04-29 $52.86 $52.86 $52.57 $52.77 $50.60 1,329
2021-04-28 $52.93 $53.00 $52.71 $52.84 $50.67 1,363
2021-04-27 $52.78 $52.95 $52.68 $52.82 $50.64 2,257
2021-04-26 $53.25 $53.49 $53.18 $53.24 $51.05 1,801
2021-04-23 $53.43 $53.62 $53.43 $53.60 $51.40 1,264
2021-04-22 $53.54 $53.60 $53.12 $53.16 $50.97 4,118
2021-04-21 $52.91 $52.91 $52.91 $52.91 $50.73 78
2021-04-20 $53.10 $53.10 $52.79 $52.91 $50.73 1,563
2021-04-19 $54.29 $54.29 $54.03 $54.03 $51.81 456
2021-04-16 $54.32 $54.49 $54.32 $54.42 $52.18 4,041
2021-04-15 $54.19 $54.40 $54.14 $54.29 $52.05 1,385
2021-04-14 $53.91 $54.20 $53.91 $54.08 $51.85 731
2021-04-13 $54.03 $54.24 $54.02 $54.24 $52.01 1,969
2021-04-12 $54.16 $54.16 $53.90 $53.90 $51.68 1,621
2021-04-09 $54.17 $54.17 $54.16 $54.16 $51.93 495
2021-04-08 $53.99 $54.15 $53.96 $53.97 $51.75 11,878
2021-04-07 $53.85 $53.96 $53.85 $53.96 $51.74 862
2021-04-06 $53.53 $53.53 $53.44 $53.47 $51.27 514
2021-04-05 $54.25 $54.32 $54.25 $54.32 $52.08 467
2021-04-01 $53.79 $53.85 $53.66 $53.85 $51.64 1,321
2021-03-31 $53.19 $53.73 $53.16 $53.44 $51.24 12,973
2021-03-30 $53.79 $54.01 $53.63 $53.81 $51.60 4,401
2021-03-29 $54.45 $54.45 $54.15 $54.32 $52.09 1,236
2021-03-26 $54.44 $54.75 $54.20 $54.75 $52.50 3,822
2021-03-25 $53.67 $54.16 $53.67 $54.16 $51.93 909
2021-03-24 $53.26 $53.48 $53.26 $53.31 $51.11 1,044
2021-03-23 $54.05 $54.05 $53.68 $53.68 $51.46 626
2021-03-22 $54.61 $54.76 $54.52 $54.52 $52.27 4,314
2021-03-19 $54.69 $54.93 $54.34 $54.71 $52.45 6,230
2021-03-18 $54.10 $54.42 $54.10 $54.34 $52.09 2,783
2021-03-17 $53.32 $53.67 $53.27 $53.67 $51.45 1,128
2021-03-16 $53.49 $53.65 $53.37 $53.39 $51.18 1,081
2021-03-15 $52.95 $53.13 $52.95 $53.13 $50.93 905
2021-03-12 $52.61 $52.97 $52.61 $52.97 $50.78 6,562
2021-03-11 $52.37 $52.37 $52.23 $52.23 $50.07 7,912
2021-03-10 $52.14 $52.29 $52.02 $52.29 $50.13 1,267
2021-03-09 $51.77 $52.23 $51.77 $52.02 $49.87 1,398
2021-03-08 $51.78 $51.78 $51.49 $51.49 $49.36 1,255
2021-03-05 $51.63 $51.68 $51.16 $51.66 $49.52 12,275
2021-03-04 $51.60 $51.73 $51.21 $51.21 $49.09 2,023
2021-03-03 $51.92 $51.95 $51.78 $51.78 $49.64 2,841
2021-03-02 $51.99 $52.18 $51.99 $52.00 $49.85 1,953
2021-03-01 $51.99 $52.40 $51.97 $52.36 $50.19 3,601
2021-02-26 $51.77 $51.88 $51.54 $51.54 $49.41 3,692
2021-02-25 $52.42 $52.72 $52.23 $52.23 $50.07 2,159
2021-02-24 $52.60 $53.14 $52.60 $53.06 $50.87 3,054
2021-02-23 $53.68 $53.89 $53.57 $53.62 $51.40 17,898
2021-02-22 $54.00 $54.12 $53.97 $54.12 $51.88 1,205
2021-02-19 $53.60 $53.88 $53.39 $53.78 $51.56 5,146
2021-02-18 $52.80 $53.18 $52.78 $53.17 $50.97 1,558
2021-02-17 $53.84 $54.02 $53.71 $53.87 $51.64 2,528
2021-02-16 $54.12 $54.12 $54.12 $54.12 $51.88 842
2021-02-12 $53.63 $54.05 $53.63 $54.04 $51.81 1,636
2021-02-11 $53.53 $53.53 $53.45 $53.51 $51.30 1,472
2021-02-10 $53.60 $53.60 $53.12 $53.36 $51.15 2,510
2021-02-09 $53.70 $53.70 $53.70 $53.70 $51.48 826
2021-02-08 $53.37 $53.37 $53.13 $53.35 $51.14 2,714
2021-02-05 $52.42 $52.42 $52.31 $52.35 $50.18 1,529
2021-02-04 $52.03 $52.31 $52.03 $52.20 $50.04 7,538
2021-02-03 $52.14 $52.26 $52.04 $52.08 $49.93 2,153
2021-02-02 $51.92 $52.01 $51.77 $51.95 $49.80 7,257
2021-02-01 $51.50 $51.50 $51.25 $51.38 $49.26 1,212
2021-01-29 $50.96 $51.08 $50.89 $50.95 $48.85 3,238
2021-01-28 $51.86 $52.46 $51.83 $52.34 $50.18 14,160
2021-01-27 $52.59 $52.59 $52.22 $52.22 $50.06 1,706
2021-01-26 $53.49 $53.56 $53.36 $53.36 $51.15 1,841
2021-01-25 $52.74 $53.28 $52.74 $53.28 $51.07 2,401
2021-01-22 $52.84 $53.05 $52.78 $53.05 $50.86 2,085
2021-01-21 $52.85 $52.98 $52.70 $52.98 $50.80 2,100
2021-01-20 $52.99 $53.05 $52.95 $53.05 $50.85 1,247
2021-01-19 $52.60 $52.60 $52.60 $52.60 $50.43 786
2021-01-15 $52.29 $52.29 $52.23 $52.23 $50.07 699
2021-01-14 $53.23 $53.28 $53.16 $53.16 $50.96 2,618
2021-01-13 $52.72 $52.98 $52.72 $52.87 $50.69 1,459
2021-01-12 $52.42 $52.67 $52.42 $52.67 $50.49 1,048
2021-01-11 $52.36 $52.75 $52.36 $52.63 $50.45 4,376
2021-01-08 $53.09 $53.18 $52.64 $53.18 $50.98 6,708
2021-01-07 $52.43 $52.43 $52.31 $52.32 $50.15 588
2021-01-06 $52.05 $52.58 $52.02 $52.32 $50.16 3,824
2021-01-05 $51.58 $51.66 $51.46 $51.66 $49.52 1,201
2021-01-04 $51.61 $51.87 $51.06 $51.28 $49.16 98,366
2020-12-31 $51.62 $51.62 $51.33 $51.62 $49.48 23,380
2020-12-30 $51.67 $51.67 $51.38 $51.38 $49.25 829
2020-12-29 $51.47 $51.54 $51.29 $51.34 $49.22 11,363
2020-12-28 $50.81 $50.82 $50.79 $50.79 $48.69 598
2020-12-24 $50.82 $50.82 $50.82 $50.82 $48.71 144
2020-12-23 $50.95 $50.95 $50.82 $50.82 $48.55 1,426
2020-12-22 $50.40 $50.44 $50.35 $50.35 $48.11 12,318
2020-12-21 $50.35 $50.35 $50.27 $50.34 $48.10 1,005
2020-12-18 $51.59 $51.59 $51.21 $51.39 $49.10 3,217
2020-12-17 $51.68 $51.68 $51.64 $51.64 $49.34 33,570
2020-12-16 $51.32 $51.38 $51.24 $51.28 $49.00 1,957
2020-12-15 $51.30 $51.41 $51.25 $51.41 $49.12 2,365
2020-12-14 $51.44 $51.44 $51.11 $51.14 $48.87 1,685
2020-12-11 $50.80 $51.10 $50.80 $51.01 $48.74 47,217
2020-12-10 $50.63 $50.71 $50.63 $50.71 $48.45 241
2020-12-09 $51.08 $51.08 $50.74 $50.74 $48.48 1,878
2020-12-08 $50.77 $50.86 $50.67 $50.73 $48.47 3,280
2020-12-07 $50.62 $50.76 $50.37 $50.37 $48.13 35,209
2020-12-04 $51.30 $51.47 $51.27 $51.27 $48.99 2,933
2020-12-03 $51.37 $51.59 $51.15 $51.29 $49.01 8,409
2020-12-02 $51.32 $51.51 $51.32 $51.36 $49.07 33,720
2020-12-01 $51.59 $51.85 $51.59 $51.74 $49.44 4,558
2020-11-30 $51.33 $51.38 $50.65 $50.65 $48.39 1,267
2020-11-27 $51.80 $51.87 $51.71 $51.87 $49.55 986
2020-11-25 $51.04 $51.36 $50.93 $50.99 $48.72 5,760
2020-11-24 $51.47 $51.77 $51.36 $51.66 $49.36 2,193
2020-11-23 $51.16 $51.16 $50.77 $50.79 $48.53 859
2020-11-20 $50.39 $50.70 $50.39 $50.68 $48.42 1,894
2020-11-19 $50.27 $50.27 $49.83 $50.16 $47.93 7,073
2020-11-18 $49.70 $49.79 $49.53 $49.53 $47.32 6,237
2020-11-17 $49.34 $49.69 $49.34 $49.48 $47.27 1,589
2020-11-16 $50.01 $50.01 $49.69 $49.77 $47.56 5,153
2020-11-13 $49.21 $49.62 $49.21 $49.62 $47.41 838
2020-11-12 $48.87 $48.89 $48.66 $48.66 $46.49 3,241
2020-11-11 $49.65 $49.85 $49.62 $49.62 $47.41 1,041
2020-11-10 $49.44 $50.00 $49.41 $49.69 $47.48 1,541
2020-11-09 $50.83 $50.90 $50.59 $50.63 $48.37 31,793
2020-11-06 $48.87 $49.05 $48.87 $48.92 $46.74 904
2020-11-05 $48.57 $48.74 $48.57 $48.64 $46.47 1,159
2020-11-04 $47.56 $48.01 $47.56 $47.70 $45.57 2,427
2020-11-03 $47.50 $47.77 $47.50 $47.70 $45.58 1,411
2020-11-02 $46.80 $46.80 $46.57 $46.73 $44.65 2,645
2020-10-30 $46.53 $46.56 $46.31 $46.56 $44.49 3,295
2020-10-29 $46.86 $46.91 $46.80 $46.91 $44.82 377
2020-10-28 $46.84 $46.90 $46.66 $46.66 $44.59 7,559
2020-10-27 $47.43 $47.46 $47.41 $47.45 $45.34 563
2020-10-26 $47.29 $47.40 $47.19 $47.34 $45.23 2,030
2020-10-23 $48.12 $48.12 $47.86 $48.11 $45.96 2,677
2020-10-22 $48.16 $48.25 $47.92 $48.15 $46.00 2,647
2020-10-21 $48.70 $48.70 $48.70 $48.70 $46.53 514
2020-10-20 $48.49 $48.49 $48.45 $48.45 $46.29 1,232
2020-10-19 $48.76 $48.76 $48.44 $48.54 $46.37 1,996
2020-10-16 $48.41 $48.71 $48.36 $48.59 $46.43 1,969
2020-10-15 $48.48 $48.63 $48.34 $48.57 $46.41 1,468
2020-10-14 $49.23 $49.29 $49.01 $49.20 $47.01 1,130
2020-10-13 $48.92 $48.96 $48.82 $48.96 $46.78 1,074
2020-10-12 $49.17 $49.18 $49.17 $49.18 $46.99 633
2020-10-09 $49.05 $49.10 $49.05 $49.09 $46.90 669
2020-10-08 $49.08 $49.08 $49.06 $49.06 $46.88 842
2020-10-07 $48.95 $49.01 $48.92 $48.93 $46.75 3,750
2020-10-06 $48.65 $48.75 $48.55 $48.67 $46.50 3,148
2020-10-05 $48.81 $48.96 $48.77 $48.77 $46.59 1,483
2020-10-02 $48.29 $48.30 $48.29 $48.30 $46.15 630
2020-10-01 $48.80 $48.80 $48.80 $48.80 $46.62 154
2020-09-30 $48.51 $48.86 $48.31 $48.80 $46.62 6,675
2020-09-29 $49.48 $49.48 $49.25 $49.25 $47.06 2,952
2020-09-28 $49.28 $49.33 $49.27 $49.33 $47.13 566
2020-09-25 $48.47 $48.82 $48.47 $48.82 $46.65 2,058
2020-09-24 $48.36 $48.71 $48.36 $48.38 $46.22 2,855
2020-09-23 $48.85 $48.90 $48.73 $48.77 $46.59 1,435
2020-09-22 $48.01 $48.29 $48.01 $48.29 $46.14 581
2020-09-21 $47.96 $48.19 $47.80 $48.19 $46.04 818
2020-09-18 $49.23 $49.26 $49.03 $49.12 $46.93 3,603
2020-09-17 $48.71 $48.87 $48.71 $48.87 $46.69 852
2020-09-16 $48.87 $48.87 $48.78 $48.79 $46.62 571
2020-09-15 $48.44 $48.44 $48.37 $48.39 $46.23 1,321
2020-09-14 $48.32 $48.55 $48.22 $48.28 $46.13 1,192
2020-09-11 $48.10 $48.15 $48.01 $48.07 $45.93 2,010
2020-09-10 $47.53 $47.63 $47.33 $47.41 $45.30 3,197
2020-09-09 $47.27 $47.36 $47.27 $47.36 $45.25 3,845
2020-09-08 $46.88 $47.13 $46.88 $47.13 $45.03 18,166
2020-09-04 $47.55 $47.78 $47.28 $47.78 $45.65 3,680
2020-09-03 $48.02 $48.11 $47.61 $47.68 $45.56 17,513
2020-09-02 $48.36 $48.63 $48.36 $48.63 $46.46 9,962
2020-09-01 $47.96 $47.96 $47.96 $47.96 $45.82 233
2020-08-31 $47.87 $48.11 $47.84 $47.96 $45.82 2,267
2020-08-28 $47.48 $47.67 $47.48 $47.67 $45.55 23,310
2020-08-27 $48.25 $48.25 $47.88 $47.95 $45.81 1,058
2020-08-26 $48.41 $48.46 $48.22 $48.36 $46.20 1,565
2020-08-25 $48.60 $48.60 $48.27 $48.49 $46.33 2,140
2020-08-24 $48.57 $48.69 $48.57 $48.69 $46.52 1,445
2020-08-21 $47.88 $48.05 $47.77 $48.05 $45.91 788
2020-08-20 $47.89 $47.97 $47.79 $47.97 $45.83 2,870
2020-08-19 $48.41 $48.41 $48.04 $48.04 $45.90 774
2020-08-18 $48.14 $48.26 $48.14 $48.25 $46.10 1,194
2020-08-17 $47.71 $47.79 $47.71 $47.79 $45.66 1,814
2020-08-14 $47.69 $47.79 $47.69 $47.78 $45.65 1,468
2020-08-13 $47.73 $47.73 $47.73 $47.73 $45.60 820
2020-08-12 $47.87 $48.10 $47.87 $47.92 $45.78 26,553
2020-08-11 $47.65 $47.65 $47.28 $47.31 $45.20 3,281
2020-08-10 $46.62 $46.89 $46.62 $46.89 $44.81 1,583
2020-08-07 $46.46 $46.65 $46.46 $46.65 $44.57 738
2020-08-06 $46.62 $46.62 $46.55 $46.55 $44.48 839
2020-08-05 $46.89 $46.89 $46.81 $46.81 $44.72 480
2020-08-04 $46.43 $46.61 $46.40 $46.61 $44.53 10,684
2020-08-03 $46.04 $46.25 $45.85 $46.25 $44.19 2,335
2020-07-31 $45.50 $45.51 $45.07 $45.07 $43.06 3,749
2020-07-30 $45.99 $46.43 $45.93 $46.43 $44.36 2,431
2020-07-29 $46.78 $47.05 $46.71 $47.00 $44.91 6,240
2020-07-28 $46.89 $46.89 $46.71 $46.74 $44.65 11,328
2020-07-27 $47.02 $47.02 $46.86 $46.95 $44.86 1,912
2020-07-24 $46.15 $46.15 $46.15 $46.15 $44.09 455
2020-07-23 $46.32 $46.32 $46.15 $46.15 $44.09 239
2020-07-22 $46.37 $46.37 $46.25 $46.35 $44.29 956
2020-07-21 $46.25 $46.43 $46.13 $46.31 $44.25 3,804
2020-07-20 $46.15 $46.15 $46.15 $46.15 $44.09 700
2020-07-17 $46.18 $46.18 $46.10 $46.15 $44.09 4,796
2020-07-16 $46.23 $46.23 $46.05 $46.05 $44.00 1,104
2020-07-15 $47.01 $47.01 $46.87 $46.87 $44.78 1,183
2020-07-14 $46.23 $46.25 $46.14 $46.25 $44.19 2,014
2020-07-13 $46.50 $46.53 $46.06 $46.06 $44.01 1,369
2020-07-10 $45.71 $46.08 $45.71 $46.08 $44.03 1,051
2020-07-09 $45.70 $45.70 $45.33 $45.43 $43.41 1,701
2020-07-08 $45.70 $45.89 $45.65 $45.89 $43.85 2,959
2020-07-07 $45.92 $46.03 $45.87 $45.87 $43.83 1,832
2020-07-06 $46.24 $46.40 $46.12 $46.20 $44.14 2,781
2020-07-02 $45.67 $45.77 $45.67 $45.70 $43.66 1,031
2020-07-01 $45.45 $45.57 $45.45 $45.57 $43.54 2,096
2020-06-30 $45.80 $46.02 $45.70 $45.84 $43.80 20,793
2020-06-29 $46.18 $46.36 $46.09 $46.27 $44.21 3,051
2020-06-26 $46.32 $46.32 $46.16 $46.27 $44.21 3,152
2020-06-25 $46.52 $46.79 $46.43 $46.79 $44.71 6,567
2020-06-24 $47.35 $47.35 $46.58 $46.63 $44.23 2,230
2020-06-23 $47.98 $48.06 $47.72 $47.76 $45.30 1,593
2020-06-22 $47.31 $47.57 $47.31 $47.52 $45.07 2,032
2020-06-19 $47.72 $47.72 $47.23 $47.23 $44.80 1,322
2020-06-18 $47.26 $47.48 $47.26 $47.46 $45.02 4,223
2020-06-17 $47.57 $47.66 $47.44 $47.50 $45.06 1,896
2020-06-16 $47.68 $47.93 $47.21 $47.48 $45.04 4,495
2020-06-15 $45.77 $46.44 $45.69 $46.40 $44.01 2,542
2020-06-12 $47.24 $47.24 $46.60 $47.12 $44.70 3,461
2020-06-11 $46.96 $47.25 $45.92 $46.11 $43.74 3,797
2020-06-10 $48.13 $48.25 $47.96 $48.25 $45.77 4,488
2020-06-09 $48.06 $48.28 $47.85 $48.16 $45.68 12,761
2020-06-08 $48.03 $48.47 $47.86 $48.47 $45.98 1,101
2020-06-05 $47.59 $47.94 $47.47 $47.61 $45.16 2,761
2020-06-04 $47.13 $47.30 $46.93 $46.93 $44.52 1,408
2020-06-03 $47.18 $47.18 $47.18 $47.18 $44.75 248
2020-06-02 $47.13 $47.31 $46.99 $47.18 $44.75 1,169
2020-06-01 $45.87 $45.87 $45.87 $45.87 $43.51 358
2020-05-29 $45.98 $45.98 $45.52 $45.87 $43.51 4,914
2020-05-28 $46.46 $46.64 $46.29 $46.34 $43.96 3,002
2020-05-27 $45.47 $45.90 $45.45 $45.90 $43.54 2,216
2020-05-26 $45.24 $45.57 $45.09 $45.34 $43.01 19,660
2020-05-22 $43.47 $43.55 $43.33 $43.55 $41.31 1,538
2020-05-21 $43.95 $43.95 $43.95 $43.95 $41.69 491
2020-05-20 $43.61 $43.95 $43.60 $43.60 $41.36 12,065
2020-05-19 $42.94 $43.23 $42.87 $42.87 $40.66 7,581
2020-05-18 $42.78 $43.31 $42.68 $43.15 $40.93 88,513
2020-05-15 $42.39 $42.42 $41.89 $42.29 $40.11 1,885
2020-05-14 $41.75 $42.15 $41.54 $42.09 $39.92 2,729
2020-05-13 $43.11 $43.28 $42.87 $42.98 $40.77 5,448
2020-05-12 $43.33 $43.40 $42.95 $42.95 $40.74 1,545
2020-05-11 $43.46 $43.60 $43.33 $43.52 $41.28 5,465
2020-05-08 $42.96 $42.99 $42.73 $42.97 $40.76 6,510
2020-05-07 $42.33 $42.39 $42.21 $42.21 $40.04 14,643
2020-05-06 $42.22 $42.22 $41.72 $41.72 $39.57 1,830
2020-05-05 $42.19 $42.22 $41.78 $41.86 $39.71 22,503
2020-05-04 $41.19 $41.47 $41.04 $41.47 $39.34 2,309
2020-05-01 $41.89 $41.93 $41.52 $41.66 $39.52 3,627
2020-04-30 $42.76 $42.77 $42.28 $42.51 $40.32 5,211
2020-04-29 $43.61 $43.97 $43.61 $43.65 $41.40 22,236
2020-04-28 $43.34 $43.34 $42.99 $42.99 $40.78 646
2020-04-27 $42.20 $42.29 $42.03 $42.29 $40.11 3,706
2020-04-24 $41.78 $41.92 $41.68 $41.89 $39.73 4,882
2020-04-23 $42.26 $42.26 $41.60 $41.60 $39.46 1,704
2020-04-22 $41.42 $41.48 $41.24 $41.48 $39.35 4,611
2020-04-21 $41.11 $41.11 $40.62 $40.90 $38.80 10,441
2020-04-20 $41.54 $41.65 $41.23 $41.23 $39.11 1,126
2020-04-17 $41.20 $41.57 $41.10 $41.57 $39.43 5,108
2020-04-16 $40.98 $41.44 $40.97 $41.29 $39.17 22,536
2020-04-15 $41.29 $41.65 $41.15 $41.36 $39.23 41,001
2020-04-14 $41.75 $42.18 $41.61 $41.77 $39.62 15,916
2020-04-13 $40.89 $41.08 $40.64 $41.08 $38.97 2,752
2020-04-09 $41.08 $41.53 $40.81 $41.08 $38.97 14,379
2020-04-08 $40.19 $40.55 $40.11 $40.40 $38.32 4,978
2020-04-07 $41.59 $41.59 $40.48 $40.48 $38.40 6,103
2020-04-06 $39.23 $40.02 $39.23 $40.02 $37.96 8,743
2020-04-03 $37.80 $38.06 $37.40 $37.67 $35.73 5,082
2020-04-02 $38.63 $38.83 $38.36 $38.82 $36.82 3,699
2020-04-01 $38.61 $39.03 $38.55 $38.55 $36.57 2,314
2020-03-31 $40.33 $40.75 $39.93 $40.35 $38.27 15,964
2020-03-30 $41.37 $41.84 $41.30 $41.82 $39.67 2,995
2020-03-27 $41.11 $41.71 $41.10 $41.18 $39.06 9,281
2020-03-26 $39.93 $41.08 $39.93 $40.85 $38.75 57,464
2020-03-25 $38.95 $40.22 $38.75 $39.76 $37.71 7,580
2020-03-24 $39.47 $39.65 $39.16 $39.21 $37.19 22,813
2020-03-23 $37.23 $37.23 $36.25 $36.74 $34.85 9,379
2020-03-20 $38.15 $38.64 $37.71 $37.82 $35.87 102,827
2020-03-19 $37.27 $37.91 $36.99 $37.35 $35.43 12,784
2020-03-18 $35.85 $36.85 $35.50 $36.40 $34.53 35,072
2020-03-17 $36.21 $37.29 $35.79 $37.01 $35.11 46,308
2020-03-16 $34.25 $36.39 $34.25 $35.44 $33.62 26,230
2020-03-13 $37.38 $37.83 $36.35 $37.69 $35.75 44,730
2020-03-12 $37.80 $37.80 $36.47 $36.81 $34.92 46,031
2020-03-11 $41.57 $41.74 $40.97 $41.09 $38.98 11,699
2020-03-10 $42.51 $42.51 $41.27 $42.35 $40.17 27,520
2020-03-09 $41.79 $42.00 $41.16 $41.35 $39.22 56,200
2020-03-06 $43.36 $43.56 $43.21 $43.52 $41.28 6,543
2020-03-05 $43.94 $44.25 $43.87 $44.03 $41.76 14,622
2020-03-04 $44.67 $45.05 $44.39 $45.05 $42.73 3,809
2020-03-03 $44.53 $44.83 $43.91 $44.13 $41.86 4,925
2020-03-02 $44.01 $44.63 $43.65 $44.62 $42.32 16,485
2020-02-28 $43.21 $43.87 $42.91 $43.87 $41.61 102,270
2020-02-27 $44.43 $44.76 $43.74 $43.88 $41.62 16,823
2020-02-26 $45.60 $45.82 $45.48 $45.51 $43.17 3,816
2020-02-25 $45.76 $45.76 $44.98 $45.11 $42.79 51,882
2020-02-24 $45.14 $45.66 $45.14 $45.37 $43.04 8,541
2020-02-21 $47.00 $47.00 $46.83 $46.92 $44.51 2,133
2020-02-20 $47.20 $47.39 $47.09 $47.24 $44.81 7,877
2020-02-19 $47.90 $47.98 $47.76 $47.76 $45.30 2,266
2020-02-18 $48.00 $48.09 $47.89 $48.00 $45.53 4,262
2020-02-14 $48.93 $48.93 $48.78 $48.78 $46.27 1,647
2020-02-13 $49.28 $49.33 $49.13 $49.25 $46.72 3,255
2020-02-12 $49.75 $49.82 $49.60 $49.75 $47.19 13,874
2020-02-11 $50.21 $50.25 $50.00 $50.00 $47.43 3,851
2020-02-10 $49.93 $49.94 $49.84 $49.94 $47.37 17,055
2020-02-07 $50.15 $50.15 $49.96 $49.96 $47.39 1,843
2020-02-06 $50.55 $50.62 $50.32 $50.62 $48.02 2,033
2020-02-05 $50.25 $50.47 $50.19 $50.30 $47.71 37,081
2020-02-04 $49.76 $49.82 $49.72 $49.74 $47.18 6,673
2020-02-03 $48.90 $49.09 $48.90 $48.91 $46.39 4,761
2020-01-31 $48.80 $48.80 $48.33 $48.51 $46.01 8,012
2020-01-30 $48.99 $49.43 $48.91 $49.43 $46.89 43,514
2020-01-29 $49.72 $49.85 $49.49 $49.49 $46.94 7,155
2020-01-28 $49.55 $49.83 $49.55 $49.77 $47.21 6,279
2020-01-27 $49.33 $49.72 $49.33 $49.50 $46.95 6,700
2020-01-24 $50.63 $50.63 $50.26 $50.40 $47.81 5,394
2020-01-23 $50.66 $50.87 $50.63 $50.77 $48.16 3,106
2020-01-22 $50.83 $50.87 $50.64 $50.71 $48.10 10,512
2020-01-21 $50.70 $50.70 $50.53 $50.59 $47.99 2,307
2020-01-17 $50.58 $50.81 $50.51 $50.72 $48.11 7,600
2020-01-16 $50.63 $50.83 $50.63 $50.80 $48.19 1,807
2020-01-15 $50.73 $50.81 $50.65 $50.75 $48.14 4,525
2020-01-14 $50.75 $50.90 $50.68 $50.87 $48.25 9,736
2020-01-13 $50.74 $51.11 $50.65 $50.99 $48.37 4,118
2020-01-10 $51.00 $51.04 $50.65 $50.74 $48.13 11,619
2020-01-09 $51.08 $51.27 $51.06 $51.24 $48.60 6,749
2020-01-08 $50.87 $51.11 $50.85 $50.98 $48.36 8,920
2020-01-07 $51.05 $51.11 $50.79 $50.84 $48.22 37,429
2020-01-06 $50.78 $50.88 $50.72 $50.81 $48.20 17,802
2020-01-03 $50.50 $50.91 $50.41 $50.60 $48.00 29,085
2020-01-02 $51.14 $51.28 $50.97 $51.07 $48.44 79,344
2019-12-31 $50.44 $50.52 $50.27 $50.36 $47.77 2,867
2019-12-30 $50.93 $50.93 $50.30 $50.31 $47.72 35,061
2019-12-27 $51.05 $51.18 $50.87 $51.02 $48.39 5,226
2019-12-26 $51.13 $51.15 $51.01 $51.11 $48.48 4,359
2019-12-24 $50.98 $51.10 $50.91 $51.07 $48.44 1,773
2019-12-23 $51.07 $51.21 $51.00 $51.08 $48.45 7,141
2019-12-20 $51.21 $51.24 $51.16 $51.23 $48.59 3,296
2019-12-19 $51.19 $51.23 $51.15 $51.19 $48.56 4,537
2019-12-18 $51.02 $51.12 $50.94 $51.08 $48.45 4,627
2019-12-17 $51.36 $51.39 $51.29 $51.39 $48.75 1,684
2019-12-16 $51.35 $51.53 $51.34 $51.36 $48.72 8,844
2019-12-13 $51.12 $51.31 $51.06 $51.18 $48.55 4,268
2019-12-12 $51.88 $51.99 $51.70 $51.94 $48.50 9,663
2019-12-11 $51.67 $51.95 $51.67 $51.95 $48.51 3,062
2019-12-10 $51.63 $51.72 $51.63 $51.72 $48.29 1,583
2019-12-09 $51.82 $51.84 $51.63 $51.67 $48.25 927
2019-12-06 $51.78 $51.87 $51.75 $51.80 $48.37 30,843
2019-12-05 $51.30 $51.30 $51.12 $51.21 $47.82 11,437
2019-12-04 $51.07 $51.24 $50.99 $51.19 $47.80 3,686
2019-12-03 $50.28 $50.65 $50.23 $50.61 $47.26 5,241
2019-12-02 $50.64 $50.64 $50.16 $50.39 $47.05 64,510
2019-11-29 $50.45 $50.45 $50.42 $50.42 $47.08 599
2019-11-27 $50.85 $50.94 $50.73 $50.92 $47.55 39,657
2019-11-26 $50.65 $50.74 $50.48 $50.66 $47.30 3,868
2019-11-25 $50.31 $50.31 $50.31 $50.31 $46.98 293
2019-11-22 $50.39 $50.41 $50.24 $50.31 $46.98 3,309
2019-11-21 $50.46 $50.46 $50.19 $50.29 $46.96 3,071
2019-11-20 $50.45 $50.63 $50.33 $50.36 $47.02 2,719
2019-11-19 $50.79 $50.81 $50.59 $50.70 $47.34 3,650
2019-11-18 $50.76 $50.94 $50.76 $50.88 $47.51 6,139
2019-11-15 $50.79 $51.01 $50.78 $50.91 $47.54 7,599
2019-11-14 $50.48 $50.58 $50.38 $50.56 $47.21 16,333
2019-11-13 $50.76 $51.00 $50.64 $50.81 $47.44 2,236
2019-11-12 $51.32 $51.32 $51.12 $51.24 $47.84 6,145
2019-11-11 $50.76 $50.99 $50.73 $50.99 $47.61 1,395
2019-11-08 $50.98 $51.04 $50.92 $51.04 $47.66 1,280
2019-11-07 $51.21 $51.21 $51.10 $51.11 $47.72 9,739
2019-11-06 $50.96 $51.19 $50.88 $50.91 $47.54 4,622
2019-11-05 $50.78 $51.01 $50.71 $50.78 $47.41 10,614
2019-11-04 $50.61 $50.68 $50.54 $50.68 $47.32 3,036
2019-11-01 $50.33 $50.38 $50.26 $50.26 $46.93 3,161
2019-10-31 $49.71 $49.88 $49.60 $49.88 $46.57 8,143
2019-10-30 $50.10 $50.10 $49.83 $50.08 $46.76 45,607
2019-10-29 $50.14 $50.28 $50.05 $50.05 $46.73 6,746
2019-10-28 $49.77 $49.93 $49.75 $49.91 $46.60 3,101
2019-10-25 $49.54 $49.68 $49.51 $49.68 $46.39 2,762
2019-10-24 $49.69 $49.78 $49.60 $49.76 $46.46 8,896
2019-10-23 $49.58 $49.65 $49.53 $49.63 $46.34 15,857
2019-10-22 $49.66 $49.66 $49.42 $49.47 $46.19 38,899
2019-10-21 $49.42 $49.60 $49.33 $49.52 $46.24 7,009
2019-10-18 $48.99 $49.14 $48.91 $49.14 $45.88 12,281
2019-10-17 $49.03 $49.12 $48.85 $48.93 $45.69 4,329
2019-10-16 $48.99 $49.12 $48.89 $49.07 $45.82 32,327
2019-10-15 $48.88 $49.38 $48.88 $49.20 $45.94 18,095
2019-10-14 $48.60 $48.74 $48.54 $48.54 $45.32 40,066
2019-10-11 $48.50 $48.86 $48.50 $48.77 $45.54 23,233
2019-10-10 $47.75 $48.05 $47.75 $47.98 $44.80 4,530
2019-10-09 $47.83 $47.92 $47.67 $47.86 $44.69 8,799
2019-10-08 $47.58 $47.79 $47.41 $47.41 $44.27 21,460
2019-10-07 $47.91 $47.96 $47.70 $47.79 $44.62 14,421
2019-10-04 $47.52 $47.92 $47.52 $47.92 $44.74 9,267
2019-10-03 $47.17 $47.46 $47.16 $47.39 $44.25 18,046
2019-10-02 $47.58 $47.58 $47.26 $47.34 $44.20 82,255
2019-10-01 $48.38 $48.38 $47.84 $47.90 $44.73 18,613
2019-09-30 $47.70 $47.88 $47.70 $47.87 $44.70 9,916
2019-09-27 $47.82 $47.82 $47.66 $47.70 $44.54 3,743
2019-09-26 $48.35 $48.51 $48.35 $48.46 $45.25 15,323
2019-09-25 $48.20 $48.30 $48.20 $48.22 $45.02 1,968
2019-09-24 $48.61 $48.61 $48.25 $48.36 $45.01 20,260
2019-09-23 $48.15 $48.29 $48.15 $48.17 $44.83 7,007
2019-09-20 $48.41 $48.46 $48.23 $48.32 $44.97 15,226
2019-09-19 $48.50 $48.71 $48.48 $48.55 $45.18 5,397
2019-09-18 $47.97 $48.05 $47.77 $47.99 $44.66 4,600
2019-09-17 $48.01 $48.15 $47.88 $48.08 $44.74 6,348
2019-09-16 $48.21 $48.22 $48.06 $48.06 $44.73 11,600
2019-09-13 $48.20 $48.46 $48.20 $48.30 $44.95 2,500
2019-09-12 $47.82 $47.93 $47.71 $47.87 $44.55 4,002
2019-09-11 $47.64 $47.72 $47.48 $47.60 $44.30 10,100
2019-09-10 $47.07 $47.21 $47.07 $47.11 $43.84 4,424
2019-09-09 $46.93 $46.98 $46.76 $46.78 $43.53 19,249
2019-09-06 $46.65 $46.75 $46.58 $46.69 $43.45 6,319
2019-09-05 $46.43 $46.52 $46.43 $46.49 $43.27 7,800
2019-09-04 $45.84 $46.00 $45.74 $45.93 $42.74 36,075
2019-09-03 $45.80 $45.93 $45.75 $45.88 $42.70 26,100
2019-08-30 $46.06 $46.06 $45.73 $45.92 $42.73 6,940
2019-08-29 $45.71 $45.80 $45.59 $45.64 $42.47 4,870
2019-08-28 $45.25 $45.44 $45.16 $45.29 $42.15 5,462
2019-08-27 $45.64 $45.66 $45.51 $45.51 $42.35 16,921
2019-08-26 $45.78 $45.83 $45.46 $45.59 $42.43 39,178
2019-08-23 $45.34 $45.43 $44.79 $44.97 $41.85 12,986
2019-08-22 $45.63 $45.69 $45.22 $45.59 $42.43 18,321
2019-08-21 $45.66 $45.69 $45.44 $45.45 $42.30 6,535
2019-08-20 $45.55 $45.55 $45.29 $45.39 $42.24 22,384
2019-08-19 $45.44 $45.53 $45.33 $45.42 $42.27 12,528
2019-08-16 $45.20 $45.54 $45.20 $45.47 $42.31 5,587
2019-08-15 $44.99 $45.05 $44.80 $45.03 $41.91 39,596
2019-08-14 $44.84 $44.95 $44.50 $44.61 $41.52 78,841
2019-08-13 $45.15 $45.67 $45.15 $45.44 $42.29 19,156
2019-08-12 $45.58 $45.63 $45.19 $45.28 $42.14 40,679
2019-08-09 $45.90 $45.90 $45.55 $45.65 $42.48 5,564
2019-08-08 $45.92 $46.43 $45.92 $46.34 $43.13 41,875
2019-08-07 $45.63 $46.21 $45.63 $46.21 $43.00 13,497
2019-08-06 $46.04 $46.04 $45.53 $45.94 $42.75 10,447
2019-08-05 $45.85 $45.85 $45.14 $45.50 $42.34 51,188
2019-08-02 $46.99 $46.99 $46.52 $46.95 $43.69 116,131
2019-08-01 $47.72 $47.98 $47.11 $47.25 $43.97 82,425
2019-07-31 $47.69 $47.88 $47.24 $47.35 $44.07 49,128
2019-07-30 $47.70 $47.70 $47.45 $47.49 $44.20 77,154
2019-07-29 $47.91 $48.03 $47.76 $47.90 $44.58 29,523
2019-07-26 $48.04 $48.06 $47.92 $48.05 $44.72 58,807
2019-07-25 $48.32 $48.32 $47.88 $47.88 $44.56 55,940
2019-07-24 $48.21 $48.35 $48.17 $48.31 $44.96 32,368
2019-07-23 $48.25 $48.28 $48.09 $48.13 $44.79 29,420
2019-07-22 $47.88 $47.95 $47.70 $47.95 $44.62 28,140
2019-07-19 $48.01 $48.07 $47.85 $47.91 $44.59 13,004
2019-07-18 $47.27 $47.58 $47.16 $47.58 $44.28 49,706
2019-07-17 $48.10 $48.10 $47.91 $48.02 $44.69 44,932
2019-07-16 $48.07 $48.10 $47.91 $48.03 $44.70 81,898
2019-07-15 $48.23 $48.29 $48.12 $48.20 $44.86 34,837
2019-07-12 $48.19 $48.27 $47.94 $48.22 $44.88 51,610
2019-07-11 $48.31 $48.31 $48.03 $48.13 $44.79 56,269
2019-07-10 $47.97 $48.08 $47.84 $47.98 $44.65 255,190
2019-07-09 $47.76 $47.84 $47.62 $47.73 $44.42 82,958
2019-07-08 $48.28 $48.41 $48.12 $48.28 $44.93 58,774
2019-07-05 $48.53 $48.62 $48.30 $48.59 $45.22 32,668
2019-07-03 $48.81 $48.96 $48.67 $48.95 $45.55 108,893
2019-07-02 $48.84 $48.99 $48.76 $48.82 $45.43 171,646
2019-07-01 $48.95 $49.00 $48.57 $48.66 $45.28 115,003
2019-06-28 $48.21 $48.36 $48.06 $48.16 $44.82 129,671
2019-06-27 $47.84 $48.10 $47.84 $47.96 $44.63 13,119
2019-06-26 $47.89 $47.92 $47.65 $47.69 $44.38 20,531
2019-06-25 $48.12 $48.28 $47.90 $48.04 $44.71 27,613
2019-06-24 $48.07 $48.10 $48.00 $48.01 $44.68 12,896
2019-06-21 $48.08 $48.29 $48.05 $48.20 $44.86 41,666
2019-06-20 $48.44 $48.44 $48.22 $48.39 $45.03 37,904
2019-06-19 $47.94 $48.12 $47.80 $48.09 $44.75 23,055
2019-06-18 $47.25 $47.56 $47.25 $47.45 $44.16 33,162
2019-06-17 $47.35 $47.42 $47.28 $47.32 $44.04 12,997
2019-06-14 $47.46 $47.47 $47.26 $47.26 $43.98 20,302
2019-06-13 $48.20 $48.20 $47.94 $48.05 $44.30 10,863
2019-06-12 $48.52 $48.53 $48.17 $48.17 $44.41 19,106
2019-06-11 $48.71 $48.73 $48.47 $48.52 $44.74 20,000
2019-06-10 $48.46 $48.57 $48.27 $48.39 $44.62 12,362
2019-06-07 $47.93 $48.25 $47.89 $48.21 $44.45 18,991
2019-06-06 $47.67 $47.70 $47.48 $47.66 $43.94 28,969
2019-06-05 $47.83 $47.88 $47.50 $47.63 $43.92 26,580
2019-06-04 $47.24 $47.88 $47.03 $47.88 $44.15 44,037
2019-06-03 $46.77 $46.95 $46.64 $46.82 $43.17 22,393
2019-05-31 $46.45 $46.79 $46.44 $46.50 $42.88 19,558
2019-05-30 $46.97 $47.06 $46.81 $47.06 $43.39 34,668
2019-05-29 $46.85 $46.90 $46.59 $46.67 $43.03 30,316
2019-05-28 $47.29 $47.29 $46.86 $46.86 $43.21 10,318
2019-05-24 $47.27 $47.40 $47.09 $47.35 $43.66 21,640
2019-05-23 $46.80 $46.80 $46.52 $46.64 $43.00 36,661
2019-05-22 $47.04 $47.15 $47.02 $47.02 $43.35 10,051
2019-05-21 $47.39 $47.48 $47.20 $47.48 $43.78 51,506
2019-05-20 $47.35 $47.37 $47.08 $47.26 $43.58 24,358
2019-05-17 $47.78 $47.93 $47.67 $47.67 $43.95 9,081
2019-05-16 $47.83 $48.08 $47.81 $47.98 $44.24 23,548
2019-05-15 $47.27 $47.78 $47.27 $47.72 $44.00 50,833
2019-05-14 $47.59 $47.77 $47.46 $47.77 $44.05 15,913
2019-05-13 $47.25 $47.25 $46.84 $46.98 $43.32 24,580
2019-05-10 $47.70 $47.98 $47.36 $47.97 $44.23 20,536
2019-05-09 $47.69 $48.07 $47.52 $47.94 $44.20 24,131
2019-05-08 $48.47 $48.72 $48.43 $48.50 $44.72 66,332
2019-05-07 $49.50 $49.56 $48.75 $49.07 $45.24 6,232
2019-05-06 $49.48 $49.89 $49.48 $49.80 $45.92 16,816
2019-05-03 $50.08 $50.39 $50.01 $50.39 $46.46 15,408
2019-05-02 $49.84 $49.97 $49.55 $49.76 $45.88 58,474
2019-05-01 $50.04 $50.21 $49.71 $49.76 $45.88 137,114
2019-04-30 $50.13 $50.29 $49.86 $50.02 $46.12 105,704
2019-04-29 $49.96 $50.30 $49.96 $50.21 $46.30 17,866
2019-04-26 $49.82 $50.02 $49.82 $49.91 $46.02 53,276
2019-04-25 $49.89 $49.98 $49.69 $49.69 $45.82 22,047
2019-04-24 $49.59 $49.71 $49.46 $49.48 $45.62 18,099
2019-04-23 $50.16 $50.49 $50.13 $50.45 $46.52 41,346
2019-04-22 $50.09 $50.16 $50.04 $50.14 $46.23 39,646
2019-04-18 $50.31 $50.45 $50.21 $50.35 $46.43 11,983
2019-04-17 $50.43 $50.43 $50.22 $50.31 $46.39 25,219
2019-04-16 $50.41 $50.45 $50.16 $50.16 $46.25 16,427
2019-04-15 $50.32 $50.36 $50.15 $50.33 $46.41 51,973
2019-04-12 $50.22 $50.28 $50.07 $50.15 $46.24 14,220
2019-04-11 $50.01 $50.11 $49.89 $50.07 $46.17 31,679
2019-04-10 $50.30 $50.30 $50.02 $50.19 $46.28 35,632
2019-04-09 $50.33 $50.33 $50.07 $50.14 $46.23 31,401
2019-04-08 $50.59 $50.77 $50.37 $50.59 $46.65 57,166
2019-04-05 $50.44 $50.61 $50.44 $50.53 $46.59 52,512
2019-04-04 $50.42 $50.57 $50.33 $50.37 $46.44 19,286
2019-04-03 $50.64 $50.80 $50.43 $50.53 $46.59 35,063
2019-04-02 $50.32 $50.36 $50.11 $50.36 $46.43 56,227
2019-04-01 $50.50 $50.65 $50.37 $50.56 $46.62 254,494
2019-03-29 $49.92 $49.99 $49.74 $49.77 $45.89 74,007
2019-03-28 $49.95 $50.09 $49.77 $50.09 $46.19 8,667
2019-03-27 $50.25 $50.47 $49.86 $50.00 $46.10 37,116
2019-03-26 $50.66 $50.78 $50.32 $50.46 $46.53 13,859
2019-03-25 $49.73 $49.91 $49.70 $49.85 $45.96 16,425
2019-03-22 $50.26 $50.28 $49.92 $50.01 $46.11 13,224
2019-03-21 $49.94 $50.55 $49.94 $50.39 $46.46 65,713
2019-03-20 $49.83 $50.28 $49.77 $50.06 $46.16 8,737
2019-03-19 $50.03 $50.12 $49.84 $50.01 $46.11 9,941
2019-03-18 $49.77 $49.99 $49.77 $49.96 $46.07 74,922
2019-03-15 $49.56 $49.75 $49.56 $49.72 $45.85 10,711
2019-03-14 $49.17 $49.37 $49.11 $49.26 $45.42 9,162
2019-03-13 $49.55 $49.95 $49.55 $49.86 $45.97 7,254
2019-03-12 $49.73 $49.73 $49.45 $49.48 $45.62 7,409
2019-03-11 $49.09 $49.55 $49.09 $49.53 $45.67 9,758
2019-03-08 $48.14 $48.56 $48.14 $48.42 $44.65 8,858
2019-03-07 $49.07 $49.07 $48.52 $48.63 $44.84 19,648
2019-03-06 $49.51 $49.51 $49.29 $49.29 $45.45 22,562
2019-03-05 $49.56 $49.83 $49.47 $49.47 $45.61 73,453
2019-03-04 $49.68 $49.81 $49.38 $49.50 $45.64 10,599
2019-03-01 $49.60 $49.70 $49.38 $49.50 $45.64 11,109
2019-02-28 $49.87 $50.00 $49.67 $49.67 $45.80 22,631
2019-02-27 $50.15 $50.33 $50.07 $50.14 $46.23 14,867
2019-02-26 $50.21 $50.57 $50.13 $50.29 $46.37 12,762
2019-02-25 $50.43 $50.43 $49.91 $50.14 $46.23 7,315
2019-02-22 $49.90 $50.09 $49.83 $50.00 $46.10 12,546
2019-02-21 $49.89 $49.99 $49.74 $49.87 $45.98 13,569
2019-02-20 $50.18 $50.24 $49.98 $50.16 $46.25 27,420
2019-02-19 $49.89 $50.21 $49.78 $49.92 $46.03 11,126
2019-02-15 $49.45 $49.88 $49.45 $49.74 $45.86 22,979
2019-02-14 $49.04 $49.27 $48.81 $48.97 $45.15 25,253
2019-02-13 $49.17 $49.33 $49.05 $49.06 $45.24 8,306
2019-02-12 $49.02 $49.06 $48.89 $49.04 $45.22 9,035
2019-02-11 $48.17 $48.18 $48.06 $48.11 $44.36 20,733
2019-02-08 $47.88 $48.22 $47.88 $48.07 $44.32 57,862
2019-02-07 $48.97 $49.05 $48.62 $48.74 $44.94 30,430
2019-02-06 $49.70 $49.92 $49.31 $49.37 $45.52 38,352
2019-02-05 $50.00 $50.11 $49.92 $50.06 $46.16 86,438
2019-02-04 $49.76 $49.98 $49.63 $49.98 $46.08 10,665
2019-02-01 $49.74 $49.80 $49.47 $49.64 $45.77 39,169
2019-01-31 $49.98 $50.16 $49.91 $49.97 $46.07 58,635
2019-01-30 $49.84 $50.45 $49.76 $50.11 $46.20 42,029
2019-01-29 $50.19 $50.34 $49.93 $50.06 $46.16 896,818
2019-01-28 $50.02 $50.05 $49.88 $50.02 $46.12 20,760
2019-01-25 $50.44 $50.71 $50.39 $50.39 $46.46 9,857
2019-01-24 $49.89 $50.08 $49.85 $49.93 $46.04 9,335
2019-01-23 $49.90 $49.99 $49.42 $49.65 $45.78 22,562
2019-01-22 $50.13 $50.13 $49.63 $49.63 $45.76 16,379
2019-01-18 $50.40 $50.64 $50.38 $50.54 $46.60 9,808
2019-01-17 $49.63 $50.12 $49.46 $49.89 $46.00 47,042
2019-01-16 $49.93 $50.16 $49.91 $50.06 $46.16 23,534
2019-01-15 $49.98 $50.07 $49.84 $49.93 $46.04 8,921
2019-01-14 $49.38 $49.70 $49.35 $49.40 $45.55 35,273
2019-01-11 $49.71 $49.74 $49.50 $49.54 $45.68 23,597
2019-01-10 $50.08 $50.57 $49.99 $50.51 $46.57 14,832
2019-01-09 $50.42 $50.59 $50.23 $50.36 $46.43 34,810
2019-01-08 $50.13 $50.22 $49.87 $50.03 $46.13 15,055
2019-01-07 $49.60 $50.02 $49.60 $49.90 $46.01 33,073
2019-01-04 $48.65 $49.70 $48.65 $49.69 $45.82 68,735
2019-01-03 $48.44 $48.44 $47.86 $47.86 $44.13 21,196
2019-01-02 $47.49 $48.36 $47.49 $48.29 $44.53 58,458
2018-12-31 $48.50 $48.50 $47.76 $48.09 $44.34 52,326
2018-12-28 $48.20 $48.29 $47.87 $48.11 $44.36 106,727
2018-12-27 $47.60 $48.23 $47.00 $48.23 $44.47 254,587
2018-12-26 $46.87 $47.42 $46.35 $47.41 $43.71 67,619
2018-12-24 $46.56 $46.96 $46.40 $46.52 $42.89 15,668
2018-12-21 $47.36 $47.73 $46.93 $47.13 $43.46 176,047
2018-12-20 $48.77 $48.99 $48.27 $48.65 $44.86 71,549
2018-12-19 $49.86 $50.33 $48.97 $49.09 $45.26 18,072
2018-12-18 $50.01 $50.29 $49.72 $50.06 $46.16 122,291
2018-12-17 $50.47 $50.50 $49.77 $50.01 $45.81 31,600
2018-12-14 $50.56 $50.80 $50.51 $50.59 $46.33 21,734
2018-12-13 $51.30 $51.48 $50.99 $50.99 $46.70 37,793
2018-12-12 $51.49 $51.62 $51.21 $51.39 $47.07 15,213
2018-12-11 $51.14 $51.14 $50.26 $50.55 $46.30 112,004
2018-12-10 $50.79 $50.94 $50.18 $50.65 $46.39 22,926
2018-12-07 $51.60 $51.83 $50.85 $51.10 $46.80 39,865
2018-12-06 $51.18 $51.74 $50.45 $51.74 $47.39 84,814
2018-12-04 $52.78 $52.88 $51.43 $51.43 $47.10 41,025
2018-12-03 $53.68 $53.68 $53.30 $53.35 $48.86 17,778
2018-11-30 $52.61 $52.72 $52.49 $52.62 $48.19 26,572
2018-11-29 $52.54 $52.69 $52.30 $52.65 $48.22 47,326
2018-11-28 $52.05 $52.66 $51.75 $52.54 $48.12 209,168
2018-11-27 $51.80 $51.85 $51.66 $51.82 $47.46 13,154
2018-11-26 $51.95 $52.04 $51.78 $52.03 $47.65 37,707
2018-11-23 $51.19 $51.35 $51.12 $51.12 $46.82 2,796
2018-11-21 $51.38 $51.71 $51.26 $51.35 $47.03 47,550
2018-11-20 $51.07 $51.11 $50.58 $50.64 $46.38 27,766
2018-11-19 $51.96 $52.08 $51.33 $51.43 $47.10 41,486
2018-11-16 $51.37 $51.90 $51.37 $51.82 $47.46 13,359
2018-11-15 $51.37 $51.81 $51.14 $51.71 $47.36 12,381
2018-11-14 $51.60 $51.61 $51.04 $51.26 $46.95 16,450
2018-11-13 $51.15 $51.54 $50.93 $51.24 $46.93 17,490
2018-11-12 $51.93 $51.93 $51.33 $51.34 $47.02 11,393
2018-11-09 $52.42 $52.49 $52.22 $52.49 $48.07 8,410
2018-11-08 $53.01 $53.27 $52.67 $52.92 $48.47 19,454
2018-11-07 $52.63 $52.92 $52.45 $52.92 $48.47 15,679
2018-11-06 $52.33 $52.57 $52.18 $52.52 $48.10 33,380
2018-11-05 $51.78 $52.08 $51.74 $51.74 $47.39 10,282
2018-11-02 $52.43 $52.43 $51.70 $52.05 $47.67 21,312
2018-11-01 $51.24 $51.39 $51.03 $51.30 $46.98 9,925
2018-10-31 $51.19 $51.49 $51.19 $51.22 $46.91 23,602
2018-10-30 $50.41 $51.00 $50.34 $51.00 $46.71 16,404
2018-10-29 $50.73 $50.98 $49.72 $50.00 $45.79 30,393
2018-10-26 $50.51 $50.93 $49.97 $50.60 $46.34 76,581
2018-10-25 $51.40 $51.98 $51.40 $51.89 $47.52 14,656
2018-10-24 $52.38 $52.51 $51.09 $51.09 $46.79 24,349
2018-10-23 $52.23 $52.90 $51.93 $52.71 $48.27 34,425
2018-10-22 $53.87 $53.90 $53.40 $53.62 $49.11 33,768
2018-10-19 $53.99 $54.24 $53.61 $53.70 $49.18 24,560
2018-10-18 $54.31 $54.33 $53.40 $53.72 $49.20 16,341
2018-10-17 $54.81 $54.99 $54.39 $54.90 $50.28 28,227
2018-10-16 $54.28 $55.11 $54.28 $55.11 $50.47 128,493
2018-10-15 $53.99 $54.32 $53.69 $54.16 $49.60 25,822
2018-10-12 $54.04 $54.24 $53.49 $54.13 $49.58 12,651
2018-10-11 $54.40 $54.78 $53.60 $53.94 $49.40 13,993
2018-10-10 $56.17 $56.17 $54.88 $54.99 $50.36 16,679
2018-10-09 $55.81 $56.27 $55.81 $56.27 $51.54 15,439
2018-10-08 $56.27 $56.66 $56.21 $56.60 $51.84 7,412
2018-10-05 $56.57 $56.61 $56.11 $56.41 $51.66 15,569
2018-10-04 $57.10 $57.11 $56.39 $56.67 $51.90 17,979
2018-10-03 $57.59 $57.71 $57.38 $57.44 $52.61 95,282
2018-10-02 $57.73 $58.05 $57.73 $57.85 $52.98 15,828
2018-10-01 $57.96 $58.20 $57.96 $57.97 $53.09 5,074
2018-09-28 $57.58 $57.73 $57.58 $57.62 $52.77 8,642
2018-09-27 $57.46 $57.91 $57.39 $57.80 $52.94 33,582
2018-09-26 $57.78 $58.04 $57.75 $57.75 $52.89 31,717
2018-09-25 $57.82 $57.91 $57.59 $57.59 $52.74 6,028
2018-09-24 $57.06 $57.09 $56.87 $57.09 $52.29 10,971
2018-09-21 $56.98 $57.26 $56.80 $57.26 $52.44 13,681
2018-09-20 $56.87 $56.95 $56.69 $56.84 $52.06 11,677
2018-09-19 $56.78 $56.87 $56.69 $56.72 $51.95 8,203
2018-09-18 $56.49 $56.77 $56.36 $56.63 $51.86 6,200
2018-09-17 $55.30 $55.30 $54.92 $54.92 $50.30 6,832
2018-09-14 $55.11 $55.11 $54.87 $55.01 $50.38 12,850
2018-09-13 $54.46 $54.46 $53.99 $54.19 $49.63 15,842
2018-09-12 $53.50 $53.65 $53.29 $53.53 $49.03 9,504
2018-09-11 $53.32 $53.62 $53.16 $53.32 $48.83 37,476
2018-09-10 $53.71 $53.71 $53.42 $53.46 $48.96 14,676
2018-09-07 $53.58 $53.79 $53.40 $53.55 $49.04 10,395
2018-09-06 $53.86 $53.91 $53.63 $53.80 $49.27 17,372
2018-09-05 $54.02 $54.10 $53.82 $53.93 $49.39 11,981
2018-09-04 $54.55 $54.75 $54.39 $54.65 $50.05 41,455
2018-08-31 $55.45 $55.57 $55.19 $55.21 $50.56 8,015
2018-08-30 $55.57 $55.57 $55.27 $55.27 $50.62 9,482
2018-08-29 $55.59 $55.79 $55.50 $55.54 $50.87 6,530
2018-08-28 $55.81 $55.81 $55.40 $55.42 $50.76 7,510
2018-08-27 $55.28 $55.61 $55.28 $55.52 $50.85 9,019
2018-08-24 $54.55 $54.71 $54.40 $54.69 $50.09 7,661
2018-08-23 $54.35 $54.49 $54.27 $54.44 $49.86 33,035
2018-08-22 $54.57 $54.78 $54.44 $54.44 $49.86 9,870
2018-08-21 $54.09 $54.35 $54.00 $54.19 $49.63 17,841
2018-08-20 $53.82 $54.01 $53.71 $53.86 $49.33 13,248
2018-08-17 $53.63 $53.94 $53.62 $53.94 $49.40 7,341
2018-08-16 $53.58 $53.77 $53.53 $53.71 $49.19 4,659
2018-08-15 $53.78 $53.84 $53.36 $53.75 $49.23 13,864
2018-08-14 $54.41 $54.59 $54.35 $54.58 $49.99 11,909
2018-08-13 $54.43 $54.57 $54.19 $54.19 $49.63 41,628
2018-08-10 $54.93 $55.04 $54.69 $54.78 $50.17 12,650
2018-08-09 $55.64 $55.85 $55.42 $55.42 $50.76 18,710
2018-08-08 $55.57 $55.82 $55.36 $55.47 $50.80 20,190
2018-08-07 $55.94 $56.03 $55.81 $55.81 $51.11 8,521
2018-08-06 $55.38 $55.50 $55.23 $55.47 $50.80 14,037
2018-08-03 $55.80 $55.85 $55.47 $55.85 $51.15 34,942
2018-08-02 $55.80 $56.06 $55.75 $56.06 $51.34 32,494
2018-08-01 $56.43 $56.77 $56.43 $56.47 $51.72 22,989
2018-07-31 $55.87 $56.11 $55.66 $55.73 $51.04 30,008
2018-07-30 $56.55 $56.55 $56.23 $56.23 $51.50 14,288
2018-07-27 $57.13 $57.13 $56.59 $56.67 $51.90 18,508
2018-07-26 $56.74 $56.84 $56.52 $56.68 $51.91 8,116
2018-07-25 $56.26 $56.57 $56.02 $56.52 $51.76 18,301
2018-07-24 $55.84 $56.03 $55.64 $55.67 $50.99 14,581
2018-07-23 $55.62 $55.62 $55.48 $55.59 $50.91 23,196
2018-07-20 $55.22 $55.56 $55.22 $55.43 $50.77 20,893
2018-07-19 $55.31 $55.57 $55.21 $55.57 $50.89 7,548
2018-07-18 $55.61 $55.75 $55.39 $55.71 $51.02 12,618
2018-07-17 $55.27 $55.53 $54.89 $55.45 $50.78 12,677
2018-07-16 $54.80 $55.07 $54.80 $54.85 $50.23 86,531
2018-07-13 $54.77 $55.00 $54.77 $54.94 $50.32 6,675
2018-07-12 $54.46 $54.47 $54.14 $54.28 $49.71 86,809
2018-07-11 $54.71 $54.88 $54.32 $54.33 $49.76 17,710
2018-07-10 $55.21 $55.40 $55.20 $55.36 $50.70 13,982
2018-07-09 $55.25 $55.44 $55.21 $55.35 $50.69 49,247
2018-07-06 $54.34 $54.73 $54.34 $54.48 $49.90 44,348
2018-07-05 $54.04 $54.20 $53.86 $54.12 $49.57 12,230
2018-07-03 $54.80 $54.80 $54.26 $54.33 $49.76 8,025
2018-07-02 $54.25 $54.56 $54.12 $54.34 $49.77 20,795
2018-06-29 $55.49 $55.65 $55.31 $55.31 $50.66 11,420
2018-06-28 $55.51 $55.61 $55.33 $55.58 $50.90 27,735
2018-06-27 $55.75 $55.94 $55.34 $55.35 $50.69 23,016
2018-06-26 $55.85 $55.96 $55.59 $55.70 $51.01 92,179
2018-06-25 $55.83 $55.83 $55.20 $55.38 $50.72 55,157
2018-06-22 $56.43 $56.56 $56.10 $56.17 $51.44 113,525
2018-06-21 $56.00 $56.19 $55.80 $56.05 $51.33 11,385
2018-06-20 $56.61 $56.74 $56.31 $56.43 $51.31 18,651
2018-06-19 $56.44 $56.62 $56.20 $56.58 $51.45 51,546
2018-06-18 $57.22 $57.43 $57.05 $57.32 $52.12 18,222
2018-06-15 $57.91 $58.00 $57.68 $57.87 $52.62 8,208
2018-06-14 $58.47 $58.62 $58.37 $58.43 $53.13 9,072
2018-06-13 $58.63 $58.68 $58.31 $58.58 $53.27 5,097
2018-06-12 $58.58 $58.62 $58.34 $58.38 $53.09 35,154
2018-06-11 $59.06 $59.16 $58.86 $59.08 $53.72 37,565
2018-06-08 $58.67 $58.88 $58.57 $58.87 $53.53 11,591
2018-06-07 $59.00 $59.12 $58.75 $58.75 $53.42 8,013
2018-06-06 $58.34 $58.73 $58.34 $58.66 $53.34 6,536
2018-06-05 $58.37 $58.57 $58.29 $58.29 $53.00 8,207
2018-06-04 $58.74 $58.74 $58.57 $58.66 $53.34 10,280
2018-06-01 $57.90 $58.19 $57.86 $57.97 $52.71 15,078
2018-05-31 $57.91 $58.05 $57.51 $57.76 $52.52 8,805
2018-05-30 $58.19 $58.19 $57.87 $58.16 $52.89 7,576
2018-05-29 $57.97 $58.06 $57.71 $57.93 $52.68 21,983
2018-05-25 $58.65 $58.65 $58.32 $58.46 $53.16 9,625
2018-05-24 $58.76 $58.76 $58.28 $58.66 $53.34 8,929
2018-05-23 $59.13 $59.34 $59.02 $59.34 $53.96 11,421
2018-05-22 $59.71 $59.75 $59.52 $59.57 $54.17 16,535
2018-05-21 $59.74 $60.05 $59.74 $59.85 $54.42 8,876
2018-05-18 $59.76 $60.03 $59.76 $59.87 $54.44 13,983
2018-05-17 $59.53 $59.79 $59.49 $59.58 $54.18 7,144
2018-05-16 $59.52 $59.80 $59.37 $59.73 $54.31 5,475
2018-05-15 $59.30 $59.52 $59.13 $59.37 $53.99 19,729
2018-05-14 $59.58 $59.83 $59.58 $59.63 $54.22 5,489
2018-05-11 $59.25 $59.35 $59.10 $59.19 $53.82 9,991
2018-05-10 $58.75 $58.82 $58.62 $58.75 $53.42 9,300
2018-05-09 $58.26 $58.45 $58.23 $58.38 $53.09 17,543
2018-05-08 $58.84 $58.88 $58.72 $58.77 $53.44 6,810
2018-05-07 $58.62 $58.78 $58.51 $58.73 $53.40 7,073
2018-05-04 $57.97 $58.66 $57.89 $58.65 $53.33 9,802
2018-05-03 $58.09 $58.35 $57.75 $58.13 $52.86 8,055
2018-05-02 $58.25 $58.39 $58.07 $58.09 $52.82 15,267
2018-05-01 $58.42 $58.53 $58.26 $58.51 $53.20 13,032
2018-04-30 $58.89 $58.94 $58.61 $58.61 $53.30 6,529
2018-04-27 $58.68 $58.73 $58.60 $58.63 $53.31 5,737
2018-04-26 $58.67 $58.94 $58.60 $58.87 $53.53 16,294
2018-04-25 $58.36 $58.43 $58.12 $58.28 $53.00 12,460
2018-04-24 $58.86 $58.90 $58.36 $58.59 $53.28 20,861
2018-04-23 $58.84 $58.87 $58.58 $58.74 $53.41 17,387
2018-04-20 $58.93 $59.09 $58.74 $58.77 $53.44 38,025
2018-04-19 $58.98 $59.05 $58.85 $58.99 $53.64 8,637
2018-04-18 $58.97 $59.07 $58.86 $58.97 $53.62 9,210
2018-04-17 $58.20 $58.61 $58.20 $58.51 $53.20 27,264
2018-04-16 $58.26 $58.32 $58.09 $58.21 $52.93 24,171
2018-04-13 $58.02 $58.08 $57.86 $58.05 $52.79 19,740
2018-04-12 $57.79 $58.00 $57.72 $57.93 $52.68 12,477
2018-04-11 $58.26 $58.61 $58.20 $58.27 $52.99 13,550
2018-04-10 $58.28 $58.33 $57.95 $58.19 $52.91 38,431
2018-04-09 $57.69 $58.09 $57.59 $57.74 $52.50 81,340
2018-04-06 $57.79 $57.87 $57.13 $57.53 $52.31 79,056
2018-04-05 $58.13 $58.39 $57.97 $58.29 $53.00 9,403
2018-04-04 $57.29 $58.15 $57.29 $57.94 $52.69 13,204
2018-04-03 $58.60 $58.60 $58.16 $58.39 $53.10 21,764
2018-04-02 $58.54 $58.74 $57.79 $57.79 $52.55 9,340
2018-03-29 $58.29 $59.14 $58.23 $58.90 $53.56 10,328
2018-03-28 $57.84 $58.21 $57.66 $57.90 $52.65 14,370
2018-03-27 $58.16 $58.20 $57.15 $57.22 $52.03 29,093
2018-03-26 $56.95 $57.03 $56.47 $56.94 $51.78 15,793
2018-03-23 $57.04 $57.39 $56.11 $56.11 $51.02 14,510
2018-03-22 $58.39 $58.39 $57.78 $57.78 $52.54 55,037
2018-03-21 $58.21 $58.69 $58.21 $58.48 $53.18 4,862
2018-03-20 $58.22 $58.53 $58.22 $58.24 $52.96 9,157
2018-03-19 $58.32 $58.32 $57.45 $57.68 $52.45 15,184
2018-03-16 $58.73 $58.89 $58.61 $58.78 $53.45 19,433
2018-03-15 $59.22 $59.32 $58.86 $59.11 $53.75 16,190
2018-03-14 $59.18 $59.18 $58.81 $58.85 $53.51 10,089
2018-03-13 $59.19 $59.23 $58.57 $58.70 $53.38 31,460
2018-03-12 $59.04 $59.09 $58.76 $58.90 $53.56 14,994
2018-03-09 $58.15 $58.66 $58.06 $58.64 $53.32 32,854
2018-03-08 $58.22 $58.65 $58.22 $58.65 $53.33 6,081
2018-03-07 $58.08 $58.35 $57.87 $58.22 $52.94 15,445
2018-03-06 $58.97 $59.20 $58.67 $58.78 $53.45 25,384
2018-03-05 $57.40 $58.23 $57.40 $58.12 $52.85 11,665
2018-03-02 $57.43 $58.28 $57.43 $58.13 $52.86 17,566
2018-03-01 $58.67 $58.90 $57.63 $57.63 $52.40 26,663
2018-02-28 $59.99 $60.20 $59.44 $59.44 $54.05 30,002
2018-02-27 $60.72 $60.77 $60.11 $60.18 $54.72 11,784
2018-02-26 $60.52 $60.83 $60.35 $60.65 $55.15 44,963
2018-02-23 $59.53 $60.05 $59.52 $60.00 $54.56 27,366
2018-02-22 $58.96 $59.21 $58.79 $58.79 $53.46 23,229
2018-02-21 $59.32 $59.61 $59.10 $59.14 $53.78 15,054
2018-02-20 $59.33 $59.66 $59.03 $59.03 $53.68 9,103
2018-02-16 $59.11 $59.52 $59.08 $59.52 $54.12 11,394
2018-02-15 $58.54 $58.63 $58.20 $58.40 $53.10 33,637
2018-02-14 $56.78 $58.14 $56.78 $58.14 $52.87 66,762
2018-02-13 $56.92 $57.49 $56.86 $57.12 $51.94 22,641
2018-02-12 $57.43 $58.23 $57.39 $58.08 $52.81 30,700
2018-02-09 $57.32 $57.32 $55.60 $56.82 $51.67 34,310
2018-02-08 $58.49 $58.49 $56.74 $56.74 $51.59 76,851
2018-02-07 $58.52 $59.08 $58.17 $58.26 $52.98 88,224
2018-02-06 $57.99 $59.42 $57.60 $59.09 $53.73 93,833
2018-02-05 $59.78 $60.35 $57.68 $57.68 $52.45 29,036
2018-02-02 $61.78 $61.97 $61.12 $61.33 $55.77 85,094
2018-02-01 $62.06 $62.47 $62.00 $62.28 $56.63 39,595
2018-01-31 $62.24 $62.24 $61.56 $61.62 $56.03 77,385
2018-01-30 $62.28 $62.54 $62.08 $62.28 $56.63 113,117
2018-01-29 $63.08 $63.20 $62.82 $63.15 $57.42 181,950
2018-01-26 $62.90 $63.38 $62.75 $63.17 $57.44 383,026
2018-01-25 $63.00 $63.08 $62.68 $62.84 $57.14 9,999
2018-01-24 $63.20 $63.31 $62.93 $63.07 $57.35 16,097
2018-01-23 $63.04 $63.27 $63.00 $63.21 $57.48 19,557
2018-01-22 $62.52 $62.82 $62.52 $62.82 $57.12 18,186
2018-01-19 $63.02 $63.02 $62.49 $62.56 $56.89 357,487
2018-01-18 $62.04 $62.41 $61.98 $62.13 $56.50 59,506
2018-01-17 $62.68 $63.11 $62.63 $62.86 $57.16 35,586
2018-01-16 $62.81 $63.04 $62.40 $62.40 $56.74 82,538
2018-01-12 $62.90 $63.05 $62.50 $62.94 $57.23 12,127
2018-01-11 $62.38 $62.83 $62.38 $62.74 $57.05 11,460
2018-01-10 $62.28 $62.51 $62.28 $62.32 $56.67 12,781
2018-01-09 $62.00 $62.36 $61.88 $62.04 $56.41 87,005
2018-01-08 $62.02 $62.18 $61.93 $62.15 $56.51 34,952
2018-01-05 $61.67 $61.79 $61.53 $61.69 $56.10 84,942
2018-01-04 $61.65 $61.84 $61.39 $61.59 $56.01 13,405
2018-01-03 $60.53 $61.03 $60.53 $61.03 $55.50 16,363
2018-01-02 $60.01 $60.19 $59.92 $60.05 $54.60 22,129
2017-12-29 $59.97 $60.00 $59.89 $59.91 $54.48 302,957
2017-12-28 $59.92 $59.92 $59.71 $59.82 $54.40 3,685
2017-12-27 $59.68 $60.10 $59.68 $59.86 $54.43 5,408
2017-12-26 $59.81 $59.90 $59.76 $59.86 $54.43 6,946
2017-12-22 $59.64 $59.75 $59.59 $59.75 $54.33 3,578
2017-12-21 $59.62 $59.72 $59.45 $59.70 $54.29 6,400
2017-12-20 $59.92 $59.92 $59.75 $59.80 $53.98 4,360
2017-12-19 $59.73 $59.78 $59.47 $59.48 $53.69 5,774
2017-12-18 $60.03 $60.25 $60.03 $60.25 $54.38 7,295
2017-12-15 $59.43 $59.57 $59.36 $59.47 $53.68 15,162
2017-12-14 $59.42 $59.42 $59.16 $59.16 $53.40 8,547
2017-12-13 $59.13 $59.47 $59.13 $59.18 $53.42 4,998
2017-12-12 $59.15 $59.39 $59.13 $59.31 $53.53 10,069
2017-12-11 $59.07 $59.16 $59.07 $59.16 $53.40 5,780
2017-12-08 $59.05 $59.08 $58.80 $59.07 $53.32 27,669
2017-12-07 $58.46 $58.76 $58.38 $58.50 $52.80 6,479
2017-12-06 $58.13 $58.28 $57.91 $58.19 $52.52 10,156
2017-12-05 $58.52 $58.76 $58.52 $58.59 $52.88 13,210
2017-12-04 $58.68 $58.68 $58.36 $58.36 $52.68 3,056
2017-12-01 $59.04 $59.05 $58.70 $59.01 $53.26 14,934
2017-11-30 $59.62 $60.00 $59.31 $59.32 $53.54 8,139
2017-11-29 $59.50 $59.50 $59.22 $59.24 $53.47 3,573
2017-11-28 $59.20 $59.28 $59.01 $59.17 $53.41 78,910
2017-11-27 $59.35 $59.35 $59.17 $59.24 $53.47 10,320
2017-11-24 $59.51 $59.55 $59.33 $59.34 $53.56 2,505
2017-11-22 $59.13 $59.19 $59.09 $59.12 $53.36 2,996
2017-11-21 $59.09 $59.17 $58.84 $58.96 $53.22 8,064
2017-11-20 $58.42 $58.60 $58.30 $58.43 $52.74 3,103
2017-11-17 $58.17 $58.19 $58.04 $58.14 $52.47 11,162
2017-11-16 $57.93 $58.55 $57.93 $58.31 $52.63 3,191
2017-11-15 $56.96 $57.37 $56.96 $57.31 $51.73 17,021
2017-11-14 $57.97 $58.05 $57.78 $57.79 $52.16 5,104
2017-11-13 $57.82 $58.24 $57.82 $58.24 $52.57 11,972
2017-11-10 $58.55 $58.57 $58.34 $58.44 $52.75 4,525
2017-11-09 $58.78 $59.03 $58.38 $59.01 $53.26 10,684
2017-11-08 $59.19 $59.47 $59.19 $59.41 $53.62 9,019
2017-11-07 $58.61 $58.81 $58.59 $58.81 $53.08 6,116
2017-11-06 $58.16 $58.38 $58.16 $58.33 $52.65 20,888
2017-11-03 $58.30 $58.48 $58.24 $58.44 $52.75 4,483
2017-11-02 $58.16 $58.44 $58.16 $58.44 $52.75 6,001
2017-11-01 $58.27 $58.37 $58.25 $58.25 $52.58 20,290
2017-10-31 $57.30 $57.51 $57.24 $57.42 $51.83 75,126
2017-10-30 $57.26 $57.26 $57.13 $57.14 $51.57 12,598
2017-10-27 $57.07 $57.16 $56.97 $57.14 $51.58 5,552
2017-10-26 $56.88 $56.92 $56.71 $56.82 $51.29 11,290
2017-10-25 $56.91 $56.91 $56.60 $56.63 $51.11 26,274
2017-10-24 $57.13 $57.26 $57.05 $57.14 $51.57 2,946
2017-10-23 $56.73 $56.74 $56.51 $56.58 $51.07 5,380
2017-10-20 $56.13 $56.33 $56.06 $56.19 $50.72 5,484
2017-10-19 $55.84 $56.14 $55.80 $56.14 $50.67 11,312
2017-10-18 $56.26 $56.29 $56.18 $56.22 $50.75 3,182
2017-10-17 $56.36 $56.59 $56.31 $56.59 $51.08 10,151
2017-10-16 $56.51 $56.74 $56.37 $56.59 $51.08 11,329
2017-10-13 $56.60 $56.62 $56.48 $56.59 $51.08 9,864
2017-10-12 $55.96 $56.05 $55.88 $55.94 $50.49 11,443
2017-10-11 $55.87 $56.08 $55.87 $56.03 $50.57 6,211
2017-10-10 $55.80 $55.89 $55.78 $55.87 $50.43 13,883
2017-10-09 $55.20 $55.29 $55.17 $55.25 $49.87 5,159
2017-10-06 $54.92 $55.10 $54.92 $55.10 $49.73 2,970
2017-10-05 $55.13 $55.17 $55.11 $55.17 $49.80 2,814
2017-10-04 $55.23 $55.33 $55.19 $55.30 $49.91 9,096
2017-10-03 $55.35 $55.47 $55.28 $55.37 $49.98 2,674
2017-10-02 $55.08 $55.33 $55.04 $55.32 $49.93 7,163
2017-09-29 $55.23 $55.35 $55.09 $55.35 $49.96 7,215
2017-09-28 $55.18 $55.38 $55.18 $55.31 $49.92 3,342
2017-09-27 $54.86 $55.16 $54.86 $55.09 $49.72 2,905
2017-09-26 $54.93 $55.02 $54.77 $55.02 $49.66 3,901
2017-09-25 $54.79 $54.94 $54.78 $54.94 $49.59 3,077
2017-09-22 $54.63 $54.66 $54.61 $54.61 $49.29 2,546
2017-09-21 $54.76 $54.76 $54.57 $54.68 $49.36 1,605
2017-09-20 $55.04 $55.08 $54.99 $55.02 $49.66 1,675
2017-09-19 $54.90 $54.98 $54.76 $54.88 $49.53 7,172
2017-09-18 $54.71 $54.88 $54.71 $54.80 $49.46 4,959
2017-09-15 $54.61 $54.69 $54.61 $54.69 $49.36 1,755
2017-09-14 $54.47 $54.59 $54.36 $54.59 $49.28 2,220
2017-09-13 $54.40 $54.46 $54.34 $54.42 $49.12 5,507
2017-09-12 $54.56 $54.62 $54.51 $54.56 $49.24 3,099
2017-09-11 $54.80 $54.80 $54.68 $54.70 $49.37 2,305
2017-09-08 $54.48 $54.51 $54.40 $54.44 $49.14 1,691
2017-09-07 $54.14 $54.17 $54.08 $54.11 $48.84 3,143
2017-09-06 $53.77 $53.86 $53.70 $53.78 $48.54 3,022
2017-09-05 $53.49 $53.60 $53.24 $53.48 $48.27 13,010
2017-09-01 $54.28 $54.28 $54.03 $54.09 $48.82 13,493
2017-08-31 $54.15 $54.26 $53.99 $54.13 $48.86 12,992
2017-08-30 $53.73 $53.82 $53.65 $53.82 $48.58 13,466
2017-08-29 $53.88 $54.02 $53.87 $53.93 $48.68 2,694
2017-08-28 $54.00 $54.00 $53.82 $53.95 $48.69 5,755
2017-08-25 $53.74 $53.87 $53.74 $53.80 $48.56 1,977
2017-08-24 $53.65 $53.65 $53.56 $53.61 $48.39 2,615
2017-08-23 $53.72 $53.81 $53.71 $53.77 $48.53 4,154
2017-08-22 $53.55 $53.79 $53.55 $53.77 $48.53 16,136
2017-08-21 $53.52 $53.56 $53.48 $53.49 $48.28 6,291
2017-08-18 $53.45 $53.57 $53.34 $53.53 $48.32 4,318
2017-08-17 $53.54 $53.62 $53.26 $53.26 $48.07 10,929
2017-08-16 $53.54 $53.75 $53.54 $53.73 $48.49 6,766
2017-08-15 $53.63 $53.76 $53.56 $53.65 $48.42 6,191
2017-08-14 $53.59 $53.68 $53.57 $53.66 $48.43 7,250
2017-08-11 $53.29 $53.29 $53.15 $53.15 $47.98 1,320
2017-08-10 $53.51 $53.58 $53.13 $53.18 $48.00 17,946
2017-08-09 $53.91 $53.91 $53.67 $53.75 $48.51 11,251
2017-08-08 $54.12 $54.20 $54.04 $54.12 $48.85 3,621
2017-08-07 $54.02 $54.15 $54.02 $54.09 $48.82 1,296
2017-08-04 $54.11 $54.11 $53.90 $54.02 $48.76 1,205
2017-08-03 $53.82 $53.99 $53.81 $53.87 $48.62 12,895
2017-08-02 $53.80 $53.80 $53.60 $53.66 $48.43 6,559
2017-08-01 $53.81 $53.88 $53.80 $53.86 $48.61 4,545
2017-07-31 $53.62 $53.71 $53.56 $53.70 $48.47 7,421
2017-07-28 $53.22 $53.38 $53.21 $53.29 $48.10 5,198
2017-07-27 $53.37 $53.52 $53.37 $53.52 $48.31 3,265
2017-07-26 $53.42 $53.52 $53.17 $53.52 $48.31 4,514
2017-07-25 $53.50 $53.55 $53.35 $53.44 $48.23 10,868
2017-07-24 $53.63 $53.76 $53.55 $53.72 $48.49 10,936
2017-07-21 $53.60 $53.78 $53.60 $53.74 $48.51 2,337
2017-07-20 $53.62 $53.77 $53.56 $53.61 $48.39 9,004
2017-07-19 $53.51 $53.51 $53.33 $53.48 $48.27 4,017
2017-07-18 $52.97 $53.08 $52.94 $53.07 $47.90 8,266
2017-07-17 $52.82 $52.83 $52.60 $52.66 $47.53 20,225
2017-07-14 $52.83 $52.85 $52.61 $52.73 $47.59 9,203
2017-07-13 $52.55 $52.55 $52.45 $52.52 $47.40 2,391
2017-07-12 $52.48 $52.63 $52.48 $52.55 $47.43 12,039
2017-07-11 $51.96 $52.12 $51.96 $52.12 $47.04 22,336
2017-07-10 $51.89 $51.91 $51.81 $51.85 $46.80 11,604
2017-07-07 $51.89 $51.91 $51.72 $51.91 $46.85 23,788
2017-07-06 $51.82 $51.87 $51.77 $51.81 $46.76 16,178
2017-07-05 $52.01 $52.25 $52.01 $52.25 $47.16 5,599
2017-07-03 $52.38 $52.38 $52.16 $52.21 $47.12 3,618
2017-06-30 $52.25 $52.28 $52.15 $52.28 $47.19 8,513
2017-06-29 $52.29 $52.29 $51.90 $52.03 $46.96 6,377
2017-06-28 $52.24 $52.44 $52.09 $52.37 $47.27 13,942
2017-06-27 $52.26 $52.29 $52.09 $52.16 $47.08 4,265
2017-06-26 $52.43 $52.44 $52.18 $52.19 $47.11 13,162
2017-06-23 $52.27 $52.32 $52.24 $52.29 $47.20 4,428
2017-06-22 $52.27 $52.29 $52.17 $52.26 $47.17 3,276
2017-06-21 $52.48 $52.56 $52.44 $52.55 $47.13 16,880
2017-06-20 $52.56 $52.66 $52.55 $52.55 $47.13 7,634
2017-06-19 $52.41 $52.47 $52.40 $52.40 $47.00 4,174
2017-06-16 $52.33 $52.47 $52.33 $52.47 $47.06 4,700
2017-06-15 $52.17 $52.24 $51.97 $52.24 $46.86 18,911
2017-06-14 $53.11 $53.20 $52.95 $52.95 $47.49 29,883
2017-06-13 $53.01 $53.02 $52.93 $53.02 $47.55 10,586
2017-06-12 $52.65 $52.84 $52.63 $52.81 $47.37 9,663
2017-06-09 $52.71 $52.79 $52.44 $52.54 $47.13 7,475
2017-06-08 $53.12 $53.18 $52.95 $53.11 $47.64 30,661
2017-06-07 $53.20 $53.39 $53.17 $53.17 $47.69 32,872
2017-06-06 $53.09 $53.19 $53.06 $53.10 $47.63 7,092
2017-06-05 $53.22 $53.22 $53.12 $53.19 $47.71 2,066
2017-06-02 $53.23 $53.49 $53.23 $53.49 $47.98 37,123
2017-06-01 $52.26 $52.39 $52.22 $52.37 $46.97 5,809
2017-05-31 $51.85 $51.85 $51.73 $51.73 $46.40 12,087
2017-05-30 $51.79 $51.89 $51.74 $51.82 $46.48 5,122
2017-05-26 $51.63 $51.63 $51.49 $51.62 $46.30 5,697
2017-05-25 $51.73 $51.79 $51.66 $51.67 $46.34 14,949
2017-05-24 $51.34 $51.55 $51.34 $51.54 $46.23 10,919
2017-05-23 $51.66 $51.66 $51.53 $51.53 $46.22 5,111
2017-05-22 $51.54 $51.65 $51.54 $51.58 $46.26 3,226
2017-05-19 $51.45 $51.68 $51.42 $51.68 $46.35 14,403
2017-05-18 $51.02 $51.28 $51.01 $51.27 $45.99 9,195
2017-05-17 $51.31 $51.35 $51.15 $51.17 $45.90 15,160
2017-05-16 $51.51 $51.55 $51.35 $51.46 $46.16 8,225
2017-05-15 $51.34 $51.52 $51.34 $51.39 $46.09 18,716
2017-05-12 $51.44 $51.51 $51.36 $51.41 $46.11 4,595
2017-05-11 $51.47 $51.50 $51.36 $51.36 $46.07 3,260
2017-05-10 $51.74 $51.87 $51.55 $51.58 $46.26 12,155
2017-05-09 $51.98 $51.98 $51.81 $51.86 $46.52 4,464
2017-05-08 $52.26 $52.26 $52.03 $52.05 $46.69 6,934
2017-05-05 $51.86 $52.12 $51.81 $52.12 $46.75 21,265
2017-05-04 $51.61 $51.82 $51.55 $51.82 $46.48 14,579
2017-05-03 $51.52 $51.72 $51.40 $51.70 $46.37 38,134
2017-05-02 $51.61 $51.64 $51.46 $51.52 $46.21 12,148
2017-05-01 $51.35 $51.43 $51.35 $51.43 $46.13 3,550
2017-04-28 $51.15 $51.19 $51.05 $51.14 $45.87 20,618
2017-04-27 $51.25 $51.31 $51.19 $51.27 $45.99 9,561
2017-04-26 $51.32 $51.39 $51.21 $51.29 $46.00 3,653
2017-04-25 $51.07 $51.14 $51.02 $51.05 $45.79 6,765
2017-04-24 $50.69 $50.73 $50.56 $50.64 $45.42 17,144
2017-04-21 $50.56 $50.60 $50.50 $50.54 $45.33 26,489
2017-04-20 $50.04 $50.18 $50.04 $50.14 $44.97 24,150
2017-04-19 $50.15 $50.15 $49.85 $49.85 $44.71 3,140
2017-04-18 $49.87 $49.88 $49.74 $49.88 $44.74 14,623
2017-04-17 $49.80 $49.90 $49.72 $49.80 $44.67 12,126
2017-04-13 $49.65 $49.65 $49.50 $49.56 $44.45 25,327
2017-04-12 $49.92 $49.96 $49.79 $49.93 $44.78 17,534
2017-04-11 $50.01 $50.08 $49.83 $50.08 $44.92 25,634
2017-04-10 $49.94 $50.08 $49.90 $49.96 $44.81 14,785
2017-04-07 $50.11 $50.20 $50.00 $50.04 $44.88 38,977
2017-04-06 $50.01 $50.09 $49.96 $50.01 $44.86 3,548
2017-04-05 $50.64 $50.78 $50.55 $50.55 $45.34 3,611
2017-04-04 $50.86 $50.99 $50.84 $50.85 $45.61 24,401
2017-04-03 $51.02 $51.24 $50.96 $51.24 $45.96 8,286
2017-03-31 $50.82 $51.00 $50.79 $50.94 $45.69 8,109
2017-03-30 $51.36 $51.37 $51.31 $51.37 $46.08 2,068
2017-03-29 $51.56 $51.68 $51.56 $51.62 $46.30 4,354
2017-03-28 $51.49 $51.69 $51.49 $51.69 $46.36 3,158
2017-03-27 $50.91 $51.20 $50.91 $51.19 $45.92 13,050
2017-03-24 $51.18 $51.32 $51.18 $51.18 $45.91 3,667
2017-03-23 $50.76 $51.00 $50.76 $50.87 $45.63 4,427
2017-03-22 $50.75 $50.86 $50.68 $50.86 $45.62 3,546
2017-03-21 $51.47 $51.54 $51.03 $51.05 $45.79 10,925
2017-03-20 $51.41 $51.52 $51.31 $51.43 $46.13 20,003
2017-03-17 $51.28 $51.44 $51.24 $51.37 $46.07 20,281
2017-03-16 $51.69 $51.70 $51.36 $51.36 $46.07 4,681
2017-03-15 $50.75 $51.32 $50.74 $51.23 $45.95 4,219
2017-03-14 $50.93 $50.96 $50.85 $50.92 $45.67 8,937
2017-03-13 $50.97 $51.10 $50.97 $51.10 $45.83 2,003
2017-03-10 $50.66 $50.79 $50.66 $50.75 $45.52 5,841
2017-03-09 $50.50 $50.54 $50.36 $50.41 $45.21 6,825
2017-03-08 $50.42 $50.45 $50.30 $50.35 $45.16 7,077
2017-03-07 $50.39 $50.57 $50.39 $50.54 $45.33 2,946
2017-03-06 $50.46 $50.46 $50.35 $50.45 $45.25 4,724
2017-03-03 $50.41 $50.58 $50.38 $50.51 $45.30 12,816
2017-03-02 $50.66 $50.69 $50.46 $50.53 $45.32 20,211
2017-03-01 $50.72 $50.98 $50.72 $50.94 $45.69 5,306
2017-02-28 $50.36 $50.38 $50.18 $50.18 $45.01 9,024
2017-02-27 $50.14 $50.24 $50.10 $50.24 $45.06 10,739
2017-02-24 $50.34 $50.49 $50.31 $50.49 $45.29 8,838
2017-02-23 $50.69 $50.85 $50.67 $50.77 $45.54 3,263
2017-02-22 $50.58 $50.76 $50.57 $50.76 $45.53 7,447
2017-02-21 $50.60 $50.77 $50.60 $50.75 $45.52 7,717
2017-02-17 $49.91 $50.11 $49.79 $50.11 $44.95 3,429
2017-02-16 $49.91 $50.07 $49.85 $50.07 $44.91 6,980
2017-02-15 $49.68 $49.93 $49.68 $49.86 $44.72 13,755
2017-02-14 $49.87 $50.09 $49.81 $50.09 $44.93 3,183
2017-02-13 $49.87 $50.04 $49.87 $49.99 $44.84 3,981
2017-02-10 $49.80 $49.87 $49.71 $49.77 $44.64 10,210
2017-02-09 $49.40 $49.56 $49.27 $49.51 $44.41 9,103
2017-02-08 $49.55 $49.74 $49.55 $49.64 $44.52 9,586
2017-02-07 $49.35 $49.48 $49.18 $49.47 $44.37 58,253
2017-02-06 $49.15 $49.44 $49.15 $49.38 $44.29 4,049
2017-02-03 $49.34 $49.42 $49.34 $49.35 $44.26 18,401
2017-02-02 $49.43 $49.50 $49.33 $49.43 $44.34 6,264
2017-02-01 $49.62 $49.73 $49.49 $49.69 $44.57 11,703
2017-01-31 $49.09 $49.14 $48.87 $49.06 $44.00 31,541
2017-01-30 $49.33 $49.50 $49.25 $49.35 $44.26 11,571
2017-01-27 $49.76 $49.76 $49.58 $49.59 $44.47 2,812
2017-01-26 $50.29 $50.34 $50.13 $50.17 $45.00 5,615
2017-01-25 $49.65 $50.01 $49.65 $50.01 $44.86 7,697
2017-01-24 $49.20 $49.36 $49.08 $49.36 $44.27 4,586
2017-01-23 $49.18 $49.39 $49.13 $49.32 $44.23 4,699
2017-01-20 $49.26 $49.43 $49.14 $49.14 $44.07 3,270
2017-01-19 $48.85 $48.92 $48.60 $48.60 $43.59 2,337
2017-01-18 $48.82 $48.90 $48.65 $48.69 $43.67 5,235
2017-01-17 $48.83 $48.91 $48.65 $48.71 $43.69 27,882
2017-01-13 $49.24 $49.38 $49.24 $49.35 $44.26 2,873
2017-01-12 $49.11 $49.13 $48.88 $49.13 $44.07 3,613
2017-01-11 $49.03 $49.26 $49.03 $49.26 $44.18 2,784
2017-01-10 $49.00 $49.14 $48.99 $49.05 $43.99 9,227
2017-01-09 $49.14 $49.20 $49.04 $49.19 $44.12 27,561
2017-01-06 $49.20 $49.20 $49.05 $49.13 $44.07 7,424
2017-01-05 $49.20 $49.39 $49.20 $49.30 $44.22 5,704
2017-01-04 $48.79 $49.00 $48.79 $48.90 $43.86 58,939
2017-01-03 $47.93 $47.93 $47.76 $47.90 $42.96 10,346
2016-12-30 $47.84 $47.84 $47.59 $47.59 $42.69 9,486
2016-12-29 $47.70 $47.70 $47.52 $47.52 $42.62 2,486
2016-12-28 $48.25 $48.25 $48.16 $48.21 $43.24 11,715
2016-12-27 $47.97 $48.04 $47.77 $47.92 $42.98 4,653
2016-12-23 $47.97 $48.09 $47.96 $48.06 $43.11 13,346
2016-12-22 $47.94 $47.94 $47.86 $47.88 $42.95 1,828
2016-12-21 $47.90 $48.04 $47.79 $47.84 $42.91 14,477
2016-12-20 $48.72 $48.81 $48.65 $48.68 $43.23 24,679
2016-12-19 $48.40 $48.65 $48.40 $48.50 $43.07 11,061
2016-12-16 $48.16 $48.16 $47.97 $48.00 $42.63 4,233
2016-12-15 $48.20 $48.26 $48.03 $48.20 $42.80 3,319
2016-12-14 $48.72 $48.72 $48.07 $48.08 $42.69 7,290
2016-12-13 $48.73 $48.92 $48.73 $48.88 $43.41 22,118
2016-12-12 $48.47 $48.47 $48.20 $48.29 $42.88 3,598
2016-12-09 $48.43 $48.47 $48.41 $48.47 $43.04 2,904
2016-12-08 $48.49 $48.57 $48.48 $48.55 $43.11 3,038
2016-12-07 $47.52 $47.91 $47.52 $47.91 $42.55 12,414
2016-12-06 $47.18 $47.38 $47.14 $47.38 $42.08 34,056
2016-12-05 $47.12 $47.32 $47.07 $47.19 $41.91 10,177
2016-12-02 $47.03 $47.10 $46.99 $47.05 $41.78 4,671
2016-12-01 $47.42 $47.42 $47.23 $47.23 $41.94 6,789
2016-11-30 $47.93 $47.93 $47.62 $47.64 $42.31 10,639
2016-11-29 $47.77 $48.06 $47.73 $47.86 $42.50 16,474
2016-11-28 $47.79 $47.91 $47.76 $47.91 $42.54 1,899
2016-11-25 $47.51 $47.51 $47.37 $47.50 $42.19 1,948
2016-11-23 $47.57 $47.86 $47.55 $47.86 $42.50 2,764
2016-11-22 $47.92 $47.98 $47.75 $47.96 $42.59 10,348
2016-11-21 $47.59 $47.81 $47.53 $47.81 $42.46 8,114
2016-11-18 $47.76 $47.84 $47.57 $47.61 $42.28 5,322
2016-11-17 $47.80 $48.33 $47.80 $48.33 $42.92 15,985
2016-11-16 $47.75 $47.82 $47.61 $47.61 $42.28 5,199
2016-11-15 $47.86 $48.12 $47.86 $48.10 $42.72 2,917
2016-11-14 $48.00 $48.09 $47.85 $48.01 $42.64 40,823
2016-11-11 $47.82 $47.88 $47.65 $47.82 $42.47 4,268
2016-11-10 $48.57 $48.80 $48.21 $48.63 $43.19 12,705
2016-11-09 $48.74 $49.36 $48.74 $49.03 $43.54 24,425
2016-11-08 $49.11 $49.45 $49.11 $49.23 $43.72 3,536
2016-11-07 $49.29 $49.35 $49.26 $49.33 $43.81 10,403
2016-11-04 $49.19 $49.32 $49.08 $49.10 $43.60 14,941
2016-11-03 $49.66 $49.66 $49.55 $49.58 $44.03 4,039
2016-11-02 $49.65 $49.78 $49.45 $49.45 $43.91 7,635
2016-11-01 $50.02 $50.07 $49.61 $49.86 $44.28 26,317
2016-10-31 $49.84 $50.00 $49.84 $49.94 $44.35 11,583
2016-10-28 $49.70 $49.88 $49.70 $49.88 $44.30 3,035
2016-10-27 $49.93 $49.93 $49.84 $49.84 $44.26 1,932
2016-10-26 $49.90 $50.03 $49.90 $49.94 $44.35 3,504
2016-10-25 $49.76 $50.00 $49.71 $50.00 $44.40 85,321
2016-10-24 $49.82 $49.85 $49.76 $49.85 $44.27 21,139
2016-10-21 $49.54 $49.54 $49.53 $49.54 $43.99 1,333
2016-10-20 $49.54 $49.71 $49.44 $49.70 $44.14 6,415
2016-10-19 $49.61 $49.61 $49.41 $49.41 $43.88 8,942
2016-10-18 $49.05 $49.15 $49.02 $49.02 $43.53 2,624
2016-10-17 $48.68 $48.68 $48.50 $48.54 $43.10 11,504
2016-10-14 $48.68 $48.68 $48.53 $48.57 $43.13 14,509
2016-10-13 $48.48 $48.68 $48.48 $48.62 $43.18 9,300
2016-10-12 $48.54 $48.54 $48.37 $48.45 $43.02 2,877
2016-10-11 $48.97 $48.97 $48.65 $48.66 $43.21 6,575
2016-10-10 $49.12 $49.12 $48.97 $49.00 $43.51 16,839
2016-10-07 $48.84 $48.87 $48.65 $48.84 $43.37 6,006
2016-10-06 $48.80 $48.87 $48.76 $48.77 $43.31 5,253
2016-10-05 $48.98 $49.16 $48.98 $49.10 $43.60 4,892
2016-10-04 $49.39 $49.40 $48.90 $48.91 $43.43 6,345
2016-10-03 $49.14 $49.26 $49.14 $49.24 $43.73 4,191
2016-09-30 $49.26 $49.35 $49.04 $49.29 $43.77 4,342
2016-09-29 $49.56 $49.58 $49.31 $49.38 $43.85 6,187
2016-09-28 $49.82 $49.90 $49.66 $49.88 $44.30 4,652
2016-09-27 $49.47 $49.57 $49.40 $49.53 $43.99 6,866
2016-09-26 $48.62 $48.66 $48.50 $48.61 $43.17 5,200
2016-09-23 $49.10 $49.16 $48.94 $48.96 $43.48 3,336
2016-09-22 $49.62 $49.62 $49.35 $49.37 $43.84 6,342
2016-09-21 $48.85 $48.92 $48.57 $48.88 $43.41 13,728
2016-09-20 $47.60 $47.62 $47.54 $47.54 $42.22 28,579
2016-09-19 $46.92 $46.99 $46.81 $46.83 $41.58 5,759
2016-09-16 $46.67 $46.67 $46.53 $46.56 $41.34 12,619
2016-09-15 $46.78 $47.25 $46.78 $47.15 $41.87 19,850
2016-09-14 $46.85 $46.85 $46.66 $46.81 $41.57 16,660
2016-09-13 $47.38 $47.38 $46.91 $47.07 $41.80 13,162
2016-09-12 $47.35 $47.78 $47.35 $47.78 $42.43 27,488
2016-09-09 $47.74 $47.74 $47.39 $47.39 $42.08 110,995
2016-09-08 $48.31 $48.31 $47.99 $48.08 $42.70 71,199
2016-09-07 $48.41 $48.52 $48.24 $48.31 $42.90 142,309
2016-09-06 $47.50 $47.93 $47.45 $47.90 $42.54 124,500
2016-09-02 $47.04 $47.07 $46.83 $47.03 $41.76 2,913,210
2016-09-01 $46.87 $46.94 $46.73 $46.90 $41.65 148,727
2016-08-31 $46.87 $46.87 $46.59 $46.78 $41.54 383,082
2016-08-30 $46.89 $46.97 $46.84 $46.88 $41.63 5,504
2016-08-29 $46.83 $47.10 $46.83 $47.02 $41.75 9,128
2016-08-26 $47.36 $47.36 $46.81 $46.93 $41.68 5,383
2016-08-25 $47.39 $47.43 $47.34 $47.37 $42.07 9,570
2016-08-24 $47.55 $47.58 $47.51 $47.55 $42.23 21,832
2016-08-23 $47.44 $47.56 $47.42 $47.43 $42.12 3,873
2016-08-22 $47.10 $47.25 $47.10 $47.24 $41.95 5,934
2016-08-19 $46.64 $46.82 $46.64 $46.78 $41.54 3,203
2016-08-18 $46.93 $46.93 $46.77 $46.90 $41.65 5,761
2016-08-17 $47.10 $47.32 $47.00 $47.32 $42.02 23,435
2016-08-16 $47.39 $47.40 $47.21 $47.23 $41.94 46,738
2016-08-15 $47.63 $47.75 $47.56 $47.61 $42.28 10,377
2016-08-12 $47.65 $47.75 $47.64 $47.64 $42.31 1,624
2016-08-11 $47.40 $47.57 $47.39 $47.48 $42.16 6,058
2016-08-10 $47.40 $47.40 $47.21 $47.24 $41.95 4,658
2016-08-09 $46.74 $46.96 $46.74 $46.83 $41.59 8,053
2016-08-08 $46.29 $46.33 $46.17 $46.28 $41.10 62,054
2016-08-05 $46.22 $46.30 $46.19 $46.22 $41.04 9,722
2016-08-04 $46.24 $46.40 $46.23 $46.37 $41.18 10,287
2016-08-03 $45.82 $45.99 $45.82 $45.99 $40.84 14,834
2016-08-02 $46.52 $46.52 $46.20 $46.40 $41.21 18,203
2016-08-01 $47.00 $47.00 $46.79 $46.86 $41.61 23,366
2016-07-29 $46.92 $47.07 $46.81 $46.93 $41.68 48,993
2016-07-28 $46.07 $46.34 $45.92 $46.30 $41.11 24,730
2016-07-27 $46.34 $46.34 $46.11 $46.19 $41.02 25,521
2016-07-26 $46.16 $46.16 $46.06 $46.09 $40.93 1,600
2016-07-25 $46.03 $46.03 $45.86 $45.94 $40.80 45,942
2016-07-22 $45.99 $46.06 $45.96 $45.96 $40.81 3,027
2016-07-21 $46.12 $46.12 $45.93 $46.08 $40.92 5,124
2016-07-20 $46.32 $46.48 $46.21 $46.36 $41.17 98,014
2016-07-19 $45.97 $45.97 $45.82 $45.82 $40.69 16,977
2016-07-18 $45.88 $46.09 $45.88 $45.93 $40.79 44,305
2016-07-15 $45.95 $45.98 $45.76 $45.96 $40.81 56,352
2016-07-14 $46.53 $46.59 $46.48 $46.49 $41.29 22,289
2016-07-13 $46.60 $46.60 $46.25 $46.43 $41.23 5,988
2016-07-12 $46.64 $46.71 $46.53 $46.58 $41.37 23,421
2016-07-11 $46.26 $46.59 $46.26 $46.41 $41.21 54,118
2016-07-08 $45.05 $45.43 $45.05 $45.40 $40.32 25,409
2016-07-07 $45.37 $45.41 $45.14 $45.27 $40.20 15,647
2016-07-06 $45.08 $45.25 $44.83 $45.25 $40.18 13,786
2016-07-05 $45.47 $45.47 $45.25 $45.27 $40.20 8,039
2016-07-01 $45.39 $45.52 $45.36 $45.52 $40.42 52,540
2016-06-30 $45.22 $45.49 $45.14 $45.38 $40.30 27,032
2016-06-29 $45.77 $46.00 $45.77 $45.86 $40.73 10,791
2016-06-28 $45.30 $45.48 $45.03 $45.39 $40.31 14,847
2016-06-27 $44.98 $45.02 $44.24 $44.67 $39.67 82,515
2016-06-24 $44.44 $45.39 $44.27 $44.80 $39.78 32,841
2016-06-23 $46.37 $46.61 $46.20 $46.52 $41.31 20,290
2016-06-22 $45.94 $46.02 $45.59 $45.59 $40.49 46,513
2016-06-21 $46.54 $46.81 $46.40 $46.40 $41.01 7,737
2016-06-20 $46.33 $46.54 $46.22 $46.22 $40.86 4,451
2016-06-17 $45.23 $45.47 $45.02 $45.23 $39.98 21,333
2016-06-16 $45.01 $45.48 $44.82 $45.32 $40.06 13,900
2016-06-15 $45.52 $45.79 $45.49 $45.71 $40.40 9,941
2016-06-14 $45.40 $45.40 $44.96 $45.36 $40.09 4,979
2016-06-13 $45.59 $45.83 $45.53 $45.53 $40.24 3,469
2016-06-10 $46.58 $46.58 $46.23 $46.47 $41.07 6,121
2016-06-09 $47.34 $47.49 $47.23 $47.38 $41.88 14,793
2016-06-08 $47.74 $47.93 $47.71 $47.73 $42.19 8,311
2016-06-07 $47.50 $47.69 $47.48 $47.51 $41.99 10,358
2016-06-06 $47.11 $47.34 $47.08 $47.18 $41.70 17,346
2016-06-03 $46.42 $46.59 $46.26 $46.58 $41.17 46,221
2016-06-02 $46.13 $46.21 $46.07 $46.20 $40.84 24,175
2016-06-01 $46.48 $46.66 $46.45 $46.48 $41.08 6,390
2016-05-31 $46.74 $46.74 $46.52 $46.68 $41.26 8,930
2016-05-27 $46.44 $46.47 $46.29 $46.40 $41.01 12,144
2016-05-26 $46.39 $46.54 $46.30 $46.44 $41.05 5,458
2016-05-25 $46.51 $46.62 $46.46 $46.56 $41.15 24,037
2016-05-24 $46.19 $46.37 $46.19 $46.37 $40.99 6,696
2016-05-23 $46.05 $46.23 $45.99 $45.99 $40.65 3,722
2016-05-20 $46.25 $46.28 $46.05 $46.19 $40.83 53,826
2016-05-19 $45.68 $45.75 $45.53 $45.69 $40.39 14,359
2016-05-18 $46.24 $46.39 $46.00 $46.11 $40.76 9,550
2016-05-17 $46.34 $46.40 $46.05 $46.16 $40.80 5,486
2016-05-16 $45.96 $46.34 $45.96 $46.33 $40.95 19,518
2016-05-13 $45.74 $45.80 $45.54 $45.64 $40.34 11,540
2016-05-12 $46.21 $46.22 $45.82 $45.96 $40.62 15,300
2016-05-11 $46.14 $46.14 $45.71 $45.74 $40.43 28,248
2016-05-10 $46.02 $46.62 $46.02 $46.59 $41.18 24,127
2016-05-09 $45.60 $45.69 $45.32 $45.33 $40.07 3,052
2016-05-06 $45.06 $45.50 $45.06 $45.34 $40.08 56,655
2016-05-05 $44.94 $45.17 $44.87 $45.17 $39.93 25,906
2016-05-04 $44.87 $45.01 $44.63 $44.80 $39.60 16,250
2016-05-03 $45.37 $45.37 $45.03 $45.07 $39.84 26,944
2016-05-02 $45.44 $45.84 $45.44 $45.55 $40.26 16,336
2016-04-29 $45.16 $45.23 $44.72 $44.99 $39.77 30,524
2016-04-28 $46.06 $46.10 $45.04 $45.19 $39.94 45,013
2016-04-27 $46.84 $47.17 $46.83 $47.11 $41.64 53,601
2016-04-26 $46.94 $47.03 $46.78 $46.97 $41.52 3,826
2016-04-25 $47.19 $47.19 $47.03 $47.13 $41.66 24,359
2016-04-22 $47.53 $47.81 $47.53 $47.73 $42.19 14,959
2016-04-21 $47.85 $47.93 $47.55 $47.67 $42.14 5,814
2016-04-20 $47.57 $48.16 $47.57 $47.87 $42.31 60,797
2016-04-19 $47.51 $47.71 $47.47 $47.50 $41.99 136,863
2016-04-18 $46.28 $47.01 $46.28 $46.88 $41.44 34,282
2016-04-15 $46.53 $46.57 $46.37 $46.48 $41.08 6,728
2016-04-14 $46.77 $47.00 $46.73 $46.73 $41.30 43,012
2016-04-13 $46.36 $46.72 $46.36 $46.58 $41.17 19,033
2016-04-12 $45.17 $45.71 $45.10 $45.39 $40.12 27,844
2016-04-11 $44.70 $45.02 $44.54 $44.54 $39.37 7,967
2016-04-08 $44.64 $44.87 $44.64 $44.76 $39.56 3,404
2016-04-07 $43.74 $43.80 $43.33 $43.41 $38.37 15,552
2016-04-06 $43.09 $43.67 $43.09 $43.67 $38.60 11,800
2016-04-05 $43.15 $43.18 $42.97 $43.03 $38.03 12,695
2016-04-04 $43.98 $44.07 $43.80 $43.89 $38.79 33,672
2016-04-01 $43.93 $44.15 $43.68 $44.02 $38.91 9,127
2016-03-31 $45.50 $45.50 $45.19 $45.38 $40.11 32,433
2016-03-30 $46.24 $46.37 $46.05 $46.10 $40.75 12,020
2016-03-29 $45.79 $46.06 $45.69 $45.94 $40.61 5,726
2016-03-28 $45.38 $45.77 $45.38 $45.46 $40.18 6,964
2016-03-24 $44.48 $44.79 $44.48 $44.74 $39.55 3,408
2016-03-23 $45.41 $45.41 $45.01 $45.03 $39.80 15,203
2016-03-22 $45.25 $45.50 $45.25 $45.50 $40.22 27,907
2016-03-21 $45.03 $45.15 $44.97 $45.03 $39.80 5,887
2016-03-18 $44.83 $45.04 $44.78 $44.89 $39.68 8,910
2016-03-17 $44.64 $45.10 $44.64 $45.05 $39.82 10,859
2016-03-16 $44.50 $44.81 $44.36 $44.76 $39.56 23,007
2016-03-15 $44.77 $44.77 $44.51 $44.72 $39.53 60,525
2016-03-14 $44.95 $45.28 $44.95 $45.26 $40.01 43,036
2016-03-11 $44.48 $44.97 $44.48 $44.97 $39.75 31,861
2016-03-10 $44.22 $44.44 $43.52 $43.74 $38.66 31,900
2016-03-09 $44.05 $44.05 $43.68 $43.86 $38.77 10,022
2016-03-08 $44.14 $44.44 $44.10 $44.20 $39.07 11,509
2016-03-07 $44.62 $44.80 $44.52 $44.65 $39.47 52,400
2016-03-04 $45.27 $45.27 $44.91 $45.13 $39.89 15,250
2016-03-03 $44.26 $44.39 $44.21 $44.26 $39.12 9,165
2016-03-02 $43.87 $44.14 $43.82 $44.14 $39.02 4,240
2016-03-01 $43.05 $43.43 $42.90 $43.25 $38.23 14,026
2016-02-29 $42.85 $42.85 $42.48 $42.58 $37.64 4,202
2016-02-26 $43.51 $43.51 $42.97 $43.07 $38.07 8,646
2016-02-25 $42.90 $43.22 $42.90 $43.18 $38.17 16,732
2016-02-24 $42.14 $42.48 $41.68 $42.38 $37.46 37,702
2016-02-23 $42.60 $42.60 $42.10 $42.10 $37.21 25,768
2016-02-22 $42.68 $42.89 $42.56 $42.83 $37.86 36,898
2016-02-19 $42.05 $42.07 $41.76 $41.95 $37.08 43,721
2016-02-18 $42.79 $42.79 $41.95 $42.14 $37.25 23,898
2016-02-17 $42.11 $42.29 $41.98 $42.13 $37.23 3,646
2016-02-16 $41.19 $41.51 $41.19 $41.48 $36.66 6,201
2016-02-12 $39.89 $40.48 $39.50 $40.37 $35.68 33,070
2016-02-11 $40.25 $40.39 $40.01 $40.18 $35.52 99,408
2016-02-10 $41.47 $41.61 $40.86 $40.93 $36.18 28,388
2016-02-09 $41.83 $42.15 $41.68 $42.06 $37.18 90,770
2016-02-08 $42.87 $43.01 $42.32 $42.91 $37.93 39,932
2016-02-05 $43.31 $43.31 $42.60 $42.78 $37.81 57,957
2016-02-04 $43.52 $43.83 $43.37 $43.53 $38.48 95,340
2016-02-03 $44.25 $44.25 $43.23 $43.87 $38.78 12,464
2016-02-02 $44.92 $45.14 $44.47 $44.74 $39.55 10,753
2016-02-01 $45.03 $45.67 $45.03 $45.60 $40.31 1,602,270
2016-01-29 $44.18 $45.29 $44.16 $45.10 $39.86 3,469,608
2016-01-28 $43.84 $43.90 $43.30 $43.67 $38.60 66,691
2016-01-27 $43.45 $44.18 $43.28 $43.52 $38.47 149,595
2016-01-26 $43.06 $43.35 $42.93 $43.17 $38.16 19,084
2016-01-25 $43.07 $43.09 $42.71 $42.71 $37.75 11,016
2016-01-22 $42.39 $43.40 $42.39 $43.20 $38.19 21,032
2016-01-21 $40.82 $41.74 $40.82 $41.53 $36.71 13,364
2016-01-20 $42.05 $42.05 $40.97 $41.74 $36.89 22,063
2016-01-19 $43.48 $43.62 $42.99 $43.37 $38.34 17,897
2016-01-15 $42.94 $43.26 $42.82 $43.15 $38.14 28,630
2016-01-14 $43.67 $44.34 $43.67 $44.29 $39.15 13,728
2016-01-13 $44.55 $44.64 $43.80 $43.88 $38.79 77,508
2016-01-12 $44.04 $44.32 $43.84 $44.22 $39.09 16,951
2016-01-11 $44.43 $44.52 $44.02 $44.52 $39.35 62,493
2016-01-08 $45.14 $45.14 $44.27 $44.29 $39.15 10,656
2016-01-07 $45.07 $45.50 $45.04 $45.06 $39.83 22,924
2016-01-06 $45.86 $46.00 $45.64 $45.94 $40.61 16,119
2016-01-05 $46.64 $46.86 $46.62 $46.85 $41.41 18,554
2016-01-04 $46.47 $46.47 $43.06 $46.21 $40.85 10,674
2015-12-31 $47.30 $47.48 $47.09 $47.16 $41.68 10,860
2015-12-30 $47.74 $47.76 $47.49 $47.49 $41.98 7,974
2015-12-29 $47.93 $48.10 $47.79 $47.93 $42.37 63,878
2015-12-28 $47.08 $47.32 $47.00 $47.24 $41.76 28,170
2015-12-24 $47.14 $47.15 $46.89 $47.03 $41.57 8,492
2015-12-23 $47.60 $47.72 $47.53 $47.67 $42.14 34,756
2015-12-22 $46.95 $47.42 $46.89 $47.38 $41.74 28,348
2015-12-21 $47.25 $47.25 $46.67 $46.95 $41.36 108,921
2015-12-18 $47.19 $47.19 $46.75 $46.77 $41.20 461,762
2015-12-17 $48.12 $48.12 $47.77 $47.90 $42.20 10,381
2015-12-16 $47.67 $48.20 $47.47 $47.93 $42.23 63,476
2015-12-15 $47.38 $47.46 $47.17 $47.28 $41.65 18,792
2015-12-14 $47.39 $47.63 $46.95 $47.32 $41.69 49,053
2015-12-11 $47.35 $47.35 $46.89 $47.06 $41.46 18,327
2015-12-10 $47.91 $48.09 $47.80 $47.80 $42.11 7,410
2015-12-09 $47.84 $48.18 $47.39 $47.57 $41.91 62,052
2015-12-08 $48.15 $48.29 $47.99 $48.29 $42.54 5,487
2015-12-07 $48.91 $48.91 $48.65 $48.91 $43.09 10,904
2015-12-04 $48.51 $49.08 $48.51 $48.99 $43.16 22,267
2015-12-03 $48.89 $49.00 $48.30 $48.86 $43.05 57,260
2015-12-02 $49.35 $49.52 $49.02 $49.06 $43.22 5,157
2015-12-01 $49.62 $49.72 $49.51 $49.60 $43.70 10,831
2015-11-30 $49.03 $49.03 $48.79 $48.98 $43.15 6,183
2015-11-27 $49.35 $49.35 $49.12 $49.21 $43.35 2,580
2015-11-25 $49.48 $49.51 $49.36 $49.40 $43.52 5,477
2015-11-24 $49.37 $49.56 $49.19 $49.49 $43.60 7,514
2015-11-23 $49.16 $49.25 $49.01 $49.12 $43.28 8,250
2015-11-20 $49.01 $49.36 $49.01 $49.16 $43.31 57,709
2015-11-19 $48.99 $49.03 $48.81 $48.96 $43.14 12,049
2015-11-18 $48.63 $48.92 $48.47 $48.77 $42.97 13,739
2015-11-17 $48.73 $48.97 $48.61 $48.75 $42.95 37,642
2015-11-16 $48.07 $48.55 $48.07 $48.49 $42.72 13,634
2015-11-13 $48.31 $48.31 $47.98 $47.98 $42.27 19,513
2015-11-12 $48.55 $48.55 $48.17 $48.17 $42.44 127,041
2015-11-11 $48.97 $49.06 $48.72 $48.80 $42.99 316,916
2015-11-10 $48.40 $48.43 $48.16 $48.43 $42.67 8,877
2015-11-09 $48.10 $48.21 $47.81 $48.11 $42.39 16,877
2015-11-06 $48.25 $48.35