First Trust Materials AlphaDEX Fund (FXZ) Exchange: NYSE ARCA

  1. Profile
  2. First Trust Materials AlphaDEX Fund (FXZ)

Data as of June 26, 2025

$56.56 ($-0.44) -0.77%

First Trust Materials AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Materials AlphaDEX Fund.
Daily Information Data
Date June 26, 2025
Open $56.88
Previous Close $56.56
High $56.88
Low $56.54
Adjusted Open $56.88
Previous Adjusted Close $56.56
Adjusted High $56.88
Adjusted Low $56.54
Invest in First Trust Materials AlphaDEX Fund (FXZ)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for First Trust Materials AlphaDEX Fund (FXZ)
Date Open High Low Close Adj.Close Volume
2025-06-25 $56.88 $56.88 $56.54 $56.56 $56.56 25,393
2025-06-24 $56.60 $57.13 $56.52 $57.00 $57.00 15,073
2025-06-23 $55.85 $56.53 $55.79 $56.52 $56.52 65,653
2025-06-20 $56.62 $56.62 $55.80 $55.99 $55.99 22,135
2025-06-18 $56.45 $56.79 $56.26 $56.32 $56.32 27,911
2025-06-17 $56.62 $56.90 $56.38 $56.44 $56.44 28,097
2025-06-16 $56.91 $57.16 $56.68 $56.82 $56.82 17,485
2025-06-13 $56.21 $56.90 $56.14 $56.33 $56.33 27,681
2025-06-12 $56.41 $56.82 $56.33 $56.61 $56.61 32,122
2025-06-11 $57.00 $57.00 $56.48 $56.72 $56.72 35,008
2025-06-10 $56.80 $57.15 $56.69 $57.09 $57.09 13,609
2025-06-09 $56.17 $56.93 $56.17 $56.55 $56.55 28,898
2025-06-06 $55.90 $56.14 $55.72 $55.86 $55.86 20,225
2025-06-05 $56.09 $56.09 $55.56 $55.63 $55.63 31,892
2025-06-04 $55.77 $55.98 $55.74 $55.77 $55.77 108,244
2025-06-03 $54.71 $55.67 $54.41 $55.63 $55.63 33,131
2025-06-02 $55.06 $55.06 $54.44 $54.87 $54.87 51,619
2025-05-30 $54.14 $54.26 $53.64 $54.16 $54.16 38,045
2025-05-29 $54.58 $54.58 $53.90 $54.44 $54.44 46,693
2025-05-28 $55.04 $55.04 $54.20 $54.31 $54.31 38,453
2025-05-27 $54.37 $54.98 $54.22 $54.96 $54.96 19,013
2025-05-23 $53.31 $54.01 $53.16 $53.87 $53.87 40,381
2025-05-22 $53.88 $54.02 $53.42 $53.76 $53.76 27,995
2025-05-21 $54.60 $54.79 $53.96 $53.97 $53.97 24,706
2025-05-20 $55.11 $55.18 $54.75 $54.94 $54.94 17,492
2025-05-19 $54.48 $55.12 $54.38 $55.10 $55.10 27,637
2025-05-16 $54.41 $55.06 $54.17 $55.06 $55.06 13,226
2025-05-15 $54.02 $54.58 $53.85 $54.51 $54.51 27,667
2025-05-14 $54.76 $54.76 $54.18 $54.40 $54.40 27,038
2025-05-13 $55.14 $55.33 $54.95 $54.95 $54.95 13,051
2025-05-12 $55.03 $55.10 $54.77 $54.99 $54.99 7,205
2025-05-09 $52.91 $53.19 $52.85 $53.15 $53.15 23,381
2025-05-08 $52.80 $53.47 $52.54 $53.01 $53.01 13,828
2025-05-07 $52.65 $52.65 $52.08 $52.32 $52.32 14,432
2025-05-06 $52.68 $53.04 $52.62 $52.81 $52.81 20,586
2025-05-05 $53.34 $53.48 $52.96 $52.96 $52.96 9,924
2025-05-02 $53.60 $53.97 $53.16 $53.61 $53.61 12,143
2025-05-01 $53.17 $53.50 $52.93 $53.07 $53.07 19,860
2025-04-30 $52.50 $53.42 $52.24 $53.35 $53.35 26,178
2025-04-29 $53.20 $53.71 $53.20 $53.53 $53.53 11,953
2025-04-28 $53.08 $53.71 $52.85 $53.28 $53.28 12,479
2025-04-25 $53.04 $53.22 $52.67 $53.10 $53.10 15,965
2025-04-24 $52.05 $53.65 $52.05 $53.64 $53.64 38,373
2025-04-23 $52.47 $53.23 $51.73 $51.85 $51.85 29,237
2025-04-22 $50.91 $51.65 $50.83 $51.55 $51.55 38,330
2025-04-21 $51.00 $51.00 $49.90 $50.37 $50.37 38,961
2025-04-17 $50.95 $51.52 $50.95 $51.14 $51.14 52,169
2025-04-16 $50.91 $51.50 $50.37 $50.80 $50.80 56,627
2025-04-15 $51.41 $51.47 $50.82 $50.91 $50.91 29,718
2025-04-14 $51.40 $51.67 $50.87 $51.36 $51.36 30,514
2025-04-11 $49.95 $51.02 $49.25 $50.79 $50.79 24,265
2025-04-10 $49.99 $49.99 $48.43 $49.32 $49.32 80,046
2025-04-09 $46.51 $51.66 $46.51 $51.48 $51.48 26,426
2025-04-08 $50.21 $50.21 $46.13 $46.76 $46.76 117,286
2025-04-07 $46.81 $50.29 $46.38 $48.42 $48.42 95,417
2025-04-04 $50.17 $50.17 $47.77 $48.54 $48.54 79,111
2025-04-03 $53.69 $53.69 $51.85 $51.86 $51.86 31,879
2025-04-02 $54.67 $55.92 $54.67 $55.92 $55.92 35,248
2025-04-01 $55.15 $55.35 $54.65 $55.17 $55.17 10,746
2025-03-31 $54.88 $55.58 $54.26 $55.45 $55.45 16,143
2025-03-28 $56.72 $56.72 $55.25 $55.37 $55.37 27,654
2025-03-27 $56.32 $56.79 $55.89 $56.65 $56.65 19,577
2025-03-26 $56.81 $57.24 $56.54 $56.82 $56.82 17,648
2025-03-25 $56.99 $57.16 $56.62 $56.80 $56.80 15,133
2025-03-24 $56.56 $56.92 $56.40 $56.81 $56.81 15,568
2025-03-21 $55.74 $55.96 $55.28 $55.94 $55.94 30,103
2025-03-20 $56.84 $57.01 $56.46 $56.66 $56.66 15,757
2025-03-19 $57.07 $57.28 $56.61 $57.13 $57.13 17,866
2025-03-18 $57.15 $57.15 $56.83 $57.02 $57.02 17,958
2025-03-17 $56.61 $57.28 $56.61 $57.06 $57.06 17,399
2025-03-14 $56.00 $56.68 $56.00 $56.62 $56.62 20,469
2025-03-13 $55.43 $56.26 $54.81 $55.28 $55.28 20,806
2025-03-12 $56.23 $56.23 $55.27 $55.39 $55.39 28,124
2025-03-11 $56.08 $56.23 $55.29 $55.82 $55.82 23,468
2025-03-10 $56.62 $57.01 $55.63 $55.86 $55.86 34,403
2025-03-07 $56.68 $57.29 $56.26 $57.13 $57.13 26,124
2025-03-06 $56.52 $57.16 $56.29 $56.70 $56.70 46,176
2025-03-05 $55.36 $56.85 $55.36 $56.85 $56.85 48,341
2025-03-04 $55.48 $55.73 $54.43 $54.79 $54.79 94,282
2025-03-03 $58.20 $58.32 $55.60 $55.73 $55.73 17,934
2025-02-28 $57.34 $57.63 $56.91 $57.63 $57.63 15,126
2025-02-27 $57.76 $58.01 $57.24 $57.32 $57.32 31,121
2025-02-26 $58.41 $58.67 $57.70 $57.74 $57.74 25,436
2025-02-25 $58.01 $58.34 $57.67 $58.08 $58.08 8,028
2025-02-24 $58.34 $58.37 $57.76 $58.00 $58.00 30,385
2025-02-21 $59.51 $59.51 $57.95 $58.11 $58.11 22,761
2025-02-20 $59.37 $59.44 $58.98 $59.29 $59.29 14,361
2025-02-19 $59.52 $59.65 $59.28 $59.47 $59.47 32,806
2025-02-18 $59.70 $60.63 $59.56 $60.63 $60.63 77,071
2025-02-14 $59.74 $60.12 $59.48 $59.51 $59.51 36,969
2025-02-13 $58.79 $59.39 $58.74 $59.32 $59.32 32,713
2025-02-12 $58.53 $59.00 $58.53 $58.57 $58.57 28,353
2025-02-11 $59.03 $59.50 $59.03 $59.16 $59.16 18,130
2025-02-10 $59.01 $59.17 $58.63 $59.06 $59.06 22,903
2025-02-07 $58.91 $58.91 $58.07 $58.10 $58.10 15,527
2025-02-06 $59.14 $59.20 $58.52 $58.84 $58.84 15,558
2025-02-05 $58.89 $59.08 $58.54 $58.69 $58.69 20,735
2025-02-04 $59.14 $59.97 $59.14 $59.81 $59.81 86,665
2025-02-03 $58.95 $59.42 $57.93 $59.03 $59.03 19,162
2025-01-31 $60.31 $60.53 $59.57 $59.79 $59.79 31,870
2025-01-30 $59.97 $60.24 $59.41 $60.22 $60.22 16,318
2025-01-29 $59.95 $60.19 $59.69 $59.84 $59.84 16,268
2025-01-28 $60.21 $60.29 $59.86 $60.00 $60.00 14,595
2025-01-27 $59.92 $60.04 $59.56 $60.01 $60.01 37,670
2025-01-24 $60.64 $60.64 $59.93 $60.00 $60.00 20,860
2025-01-23 $59.81 $60.43 $59.71 $60.36 $60.36 20,290
2025-01-22 $60.66 $60.66 $59.90 $59.90 $59.90 59,384
2025-01-21 $60.54 $60.91 $60.52 $60.59 $60.59 46,177
2025-01-17 $60.00 $60.52 $60.00 $60.15 $60.15 20,179
2025-01-16 $59.46 $59.83 $59.40 $59.76 $59.76 23,715
2025-01-15 $59.82 $59.82 $59.25 $59.43 $59.43 90,356
2025-01-14 $58.76 $58.93 $58.38 $58.88 $58.88 34,463
2025-01-13 $56.24 $58.16 $56.24 $58.14 $58.14 25,600
2025-01-10 $56.53 $56.72 $56.26 $56.53 $56.53 44,434
2025-01-08 $57.16 $57.16 $56.52 $56.83 $56.83 21,775
2025-01-07 $57.24 $57.96 $56.98 $57.33 $57.33 51,049
2025-01-06 $56.66 $57.57 $56.66 $57.18 $57.18 34,944
2025-01-03 $56.27 $56.34 $55.73 $56.15 $56.15 66,445
2025-01-02 $57.31 $57.38 $56.08 $56.14 $56.14 47,830
2024-12-31 $56.40 $56.96 $56.33 $56.81 $56.81 52,846
2024-12-30 $56.37 $56.40 $55.79 $56.18 $56.18 46,251
2024-12-27 $56.78 $57.43 $56.47 $56.76 $56.76 36,727
2024-12-26 $57.02 $57.29 $56.80 $57.16 $57.16 25,092
2024-12-24 $56.92 $57.26 $56.68 $57.26 $57.26 16,445
2024-12-23 $56.67 $57.00 $56.26 $56.93 $56.93 34,029
2024-12-20 $56.16 $57.27 $56.16 $56.81 $56.81 99,779
2024-12-19 $57.31 $57.56 $56.37 $56.41 $56.41 184,787
2024-12-18 $58.94 $59.08 $56.97 $56.99 $56.99 32,919
2024-12-17 $59.22 $59.54 $58.83 $58.92 $58.92 39,896
2024-12-16 $60.14 $60.16 $59.53 $59.56 $59.56 31,035
2024-12-13 $61.09 $61.09 $60.11 $60.41 $60.41 16,716
2024-12-12 $62.26 $62.26 $61.50 $61.63 $61.29 67,795
2024-12-11 $63.13 $63.13 $62.41 $62.41 $62.06 26,414
2024-12-10 $64.01 $64.01 $62.65 $62.90 $62.55 34,578
2024-12-09 $64.04 $65.04 $64.04 $64.14 $63.78 27,915
2024-12-06 $63.96 $63.96 $63.14 $63.33 $63.33 16,527
2024-12-05 $64.59 $64.59 $63.57 $63.76 $63.76 22,723
2024-12-04 $65.51 $65.51 $64.54 $64.76 $64.76 49,987
2024-12-03 $66.14 $66.14 $65.54 $65.58 $65.58 31,451
2024-12-02 $65.85 $66.14 $65.63 $66.03 $66.03 14,145
2024-11-29 $65.53 $65.86 $65.53 $65.71 $65.71 5,983
2024-11-27 $65.37 $65.91 $65.19 $65.35 $65.35 19,720
2024-11-26 $65.84 $65.84 $65.10 $65.19 $65.19 39,843
2024-11-25 $65.59 $66.25 $65.59 $65.91 $65.91 60,324
2024-11-22 $64.87 $65.46 $64.87 $65.36 $65.36 26,581
2024-11-21 $64.09 $65.02 $63.89 $64.85 $64.85 16,567
2024-11-20 $63.32 $64.16 $63.32 $63.87 $63.87 28,466
2024-11-19 $62.91 $63.39 $62.80 $63.35 $63.35 23,328
2024-11-18 $63.21 $63.49 $63.21 $63.48 $63.48 26,652
2024-11-15 $63.08 $63.49 $62.83 $62.98 $62.98 79,503
2024-11-14 $63.70 $63.70 $62.85 $63.01 $63.01 55,096
2024-11-13 $64.25 $64.25 $63.55 $63.69 $63.69 19,160
2024-11-12 $65.22 $65.22 $63.92 $64.12 $64.12 22,985
2024-11-11 $66.15 $66.15 $65.62 $65.65 $65.65 84,784
2024-11-08 $66.57 $66.57 $65.90 $66.06 $66.06 19,623
2024-11-07 $67.67 $67.67 $66.85 $66.85 $66.85 17,221
2024-11-06 $67.33 $67.69 $66.53 $67.44 $67.44 13,151
2024-11-05 $64.99 $65.19 $64.41 $64.80 $64.80 29,864
2024-11-04 $65.87 $66.42 $65.80 $65.86 $65.86 25,027
2024-11-01 $65.55 $65.83 $65.42 $65.45 $65.45 23,422
2024-10-31 $66.01 $66.16 $65.37 $65.37 $65.37 20,978
2024-10-30 $65.93 $66.90 $65.89 $66.03 $66.03 28,371
2024-10-29 $66.25 $66.45 $65.98 $65.98 $65.98 13,902
2024-10-28 $65.86 $66.45 $65.86 $66.41 $66.41 16,551
2024-10-25 $66.15 $66.35 $65.51 $65.58 $65.58 9,459
2024-10-24 $66.32 $66.32 $65.71 $66.21 $66.21 25,289
2024-10-23 $66.24 $66.53 $65.83 $66.12 $66.12 14,464
2024-10-22 $66.36 $66.61 $66.01 $66.55 $66.55 13,090
2024-10-21 $67.77 $67.77 $66.73 $67.00 $67.00 13,388
2024-10-18 $67.65 $67.83 $67.40 $67.64 $67.64 10,921
2024-10-17 $67.41 $67.62 $67.13 $67.46 $67.46 16,813
2024-10-16 $66.77 $67.42 $66.77 $67.18 $67.18 13,705
2024-10-15 $66.74 $67.19 $66.52 $66.56 $66.56 12,316
2024-10-14 $66.54 $67.10 $66.27 $67.05 $67.05 29,346
2024-10-11 $66.26 $66.98 $66.26 $66.90 $66.90 29,037
2024-10-10 $65.76 $66.30 $65.76 $66.08 $66.08 11,961
2024-10-09 $65.30 $66.24 $65.30 $66.06 $66.06 15,927
2024-10-08 $65.80 $65.80 $64.96 $65.41 $65.41 28,285
2024-10-07 $66.37 $66.56 $66.14 $66.43 $66.43 20,136
2024-10-04 $66.68 $66.93 $66.31 $66.63 $66.63 18,627
2024-10-03 $66.10 $66.14 $65.64 $66.00 $66.00 14,452
2024-10-02 $66.89 $67.46 $66.54 $66.64 $66.64 22,321
2024-10-01 $66.77 $67.19 $66.53 $67.02 $67.02 112,799
2024-09-30 $67.22 $67.22 $66.48 $67.04 $67.04 30,733
2024-09-27 $67.72 $68.15 $67.15 $67.45 $67.45 32,764
2024-09-26 $66.55 $67.51 $66.55 $67.48 $67.48 30,316
2024-09-25 $66.66 $66.66 $65.86 $65.94 $65.66 25,121
2024-09-24 $66.13 $66.99 $66.13 $66.64 $66.36 24,230
2024-09-23 $64.83 $65.35 $64.83 $65.31 $65.04 22,100
2024-09-20 $65.34 $65.34 $64.43 $64.63 $64.36 52,128
2024-09-19 $65.41 $65.68 $64.95 $65.57 $65.29 24,575
2024-09-18 $64.51 $65.11 $64.00 $64.09 $63.83 21,123
2024-09-17 $64.27 $64.74 $64.10 $64.23 $63.96 14,781
2024-09-16 $63.87 $64.06 $63.53 $63.89 $63.89 17,524
2024-09-13 $62.90 $63.99 $62.90 $63.67 $63.67 33,893
2024-09-12 $62.06 $62.53 $61.94 $62.49 $62.49 37,523
2024-09-11 $61.47 $61.93 $60.30 $61.90 $61.90 35,964
2024-09-10 $61.99 $61.99 $60.96 $61.28 $61.28 65,804
2024-09-09 $61.58 $62.34 $61.58 $61.83 $61.83 27,750
2024-09-06 $62.02 $62.37 $61.16 $61.20 $61.20 34,375
2024-09-05 $62.85 $62.85 $61.95 $62.00 $62.00 23,914
2024-09-04 $63.36 $63.83 $62.43 $62.64 $62.64 33,319
2024-09-03 $64.91 $64.91 $63.14 $63.24 $63.24 79,043
2024-08-30 $65.66 $65.69 $64.99 $65.67 $65.67 9,258
2024-08-29 $65.25 $65.97 $65.04 $65.51 $65.51 21,011
2024-08-28 $65.27 $65.39 $64.75 $64.91 $64.91 88,101
2024-08-27 $65.60 $65.70 $65.42 $65.64 $65.64 46,228
2024-08-26 $65.74 $66.19 $65.70 $65.74 $65.74 35,183
2024-08-23 $64.77 $65.54 $64.67 $65.42 $65.42 35,012
2024-08-22 $64.67 $64.67 $64.16 $64.21 $64.21 43,996
2024-08-21 $63.96 $64.78 $63.96 $64.78 $64.78 19,151
2024-08-20 $64.20 $64.34 $63.65 $63.65 $63.65 64,887
2024-08-19 $64.48 $64.66 $64.13 $64.26 $64.26 52,273
2024-08-16 $63.81 $64.14 $63.75 $64.09 $64.09 36,788
2024-08-15 $63.80 $64.35 $63.80 $64.01 $64.01 80,542
2024-08-14 $63.35 $63.35 $62.61 $62.96 $62.96 25,274
2024-08-13 $62.69 $63.32 $62.61 $63.29 $63.29 16,382
2024-08-12 $63.14 $63.14 $62.36 $62.44 $62.44 28,965
2024-08-09 $62.77 $63.27 $62.48 $63.01 $63.01 35,581
2024-08-08 $62.58 $63.30 $62.58 $63.12 $63.12 31,542
2024-08-07 $63.58 $63.84 $62.06 $62.12 $62.12 74,068
2024-08-06 $62.60 $63.85 $62.60 $63.04 $63.04 37,178
2024-08-05 $61.81 $63.18 $61.65 $62.53 $62.53 49,969
2024-08-02 $65.06 $65.06 $63.60 $64.12 $64.12 27,786
2024-08-01 $67.51 $68.06 $65.81 $66.30 $66.30 106,156
2024-07-31 $66.96 $68.24 $66.94 $67.21 $67.21 25,637
2024-07-30 $66.31 $66.60 $66.07 $66.34 $66.34 59,833
2024-07-29 $66.58 $66.58 $66.15 $66.42 $66.42 17,243
2024-07-26 $66.29 $66.74 $65.82 $66.58 $66.58 16,490
2024-07-25 $64.91 $66.45 $64.91 $65.92 $65.92 20,961
2024-07-24 $65.94 $66.10 $64.93 $64.99 $64.99 19,752
2024-07-23 $65.88 $66.09 $65.54 $66.04 $66.04 28,838
2024-07-22 $66.11 $66.15 $65.49 $66.11 $66.11 23,943
2024-07-19 $66.66 $66.68 $65.76 $65.94 $65.94 28,602
2024-07-18 $67.50 $68.20 $66.86 $66.90 $66.90 18,121
2024-07-17 $67.64 $68.07 $67.58 $67.73 $67.73 88,199
2024-07-16 $66.46 $68.02 $66.31 $67.95 $67.95 15,908
2024-07-15 $66.48 $67.08 $66.48 $66.55 $66.55 14,015
2024-07-12 $66.24 $66.66 $65.97 $66.44 $66.44 21,224
2024-07-11 $65.01 $65.86 $65.01 $65.73 $65.73 24,821
2024-07-10 $63.84 $64.38 $63.84 $64.38 $64.38 14,908
2024-07-09 $64.24 $64.24 $63.59 $63.59 $63.59 28,376
2024-07-08 $64.15 $64.52 $64.14 $64.32 $64.32 29,005
2024-07-05 $64.69 $64.69 $63.87 $64.09 $64.09 10,951
2024-07-03 $64.44 $64.98 $64.44 $64.67 $64.67 5,857
2024-07-02 $63.99 $64.35 $63.70 $64.13 $64.13 27,520
2024-07-01 $65.08 $65.16 $63.93 $64.05 $64.05 24,606
2024-06-28 $64.98 $65.40 $64.69 $64.82 $64.82 23,416
2024-06-27 $65.12 $65.12 $64.69 $64.71 $64.71 38,532
2024-06-26 $64.88 $65.53 $64.75 $65.53 $65.32 27,998
2024-06-25 $65.96 $65.96 $64.87 $64.94 $64.73 24,356
2024-06-24 $65.57 $66.37 $65.57 $66.17 $65.95 40,531
2024-06-21 $65.22 $65.53 $64.95 $65.53 $65.53 32,376
2024-06-20 $65.36 $65.79 $65.26 $65.29 $65.29 46,736
2024-06-18 $65.23 $65.61 $65.17 $65.44 $65.44 33,111
2024-06-17 $64.81 $65.43 $64.60 $65.36 $65.36 59,041
2024-06-14 $65.57 $65.57 $64.76 $65.01 $65.01 38,842
2024-06-13 $66.74 $66.74 $65.69 $66.04 $66.04 14,989
2024-06-12 $67.78 $67.85 $66.64 $66.88 $66.88 21,659
2024-06-11 $66.55 $66.66 $66.03 $66.66 $66.66 11,462
2024-06-10 $66.82 $67.03 $66.65 $66.95 $66.95 30,364
2024-06-07 $67.18 $67.53 $67.08 $67.10 $67.10 11,337
2024-06-06 $67.44 $67.84 $67.32 $67.84 $67.84 34,374
2024-06-05 $67.10 $67.56 $66.93 $67.45 $67.45 15,042
2024-06-04 $68.04 $68.04 $67.00 $67.03 $67.03 32,917
2024-06-03 $69.69 $69.69 $68.20 $68.61 $68.61 24,892
2024-05-31 $68.93 $69.52 $68.46 $69.51 $69.51 29,337
2024-05-30 $68.36 $68.89 $68.29 $68.78 $68.78 10,405
2024-05-29 $68.89 $68.89 $68.07 $68.07 $68.07 28,791
2024-05-28 $70.00 $70.00 $69.40 $69.54 $69.54 21,871
2024-05-24 $69.41 $69.64 $69.41 $69.64 $69.64 59,965
2024-05-23 $69.66 $69.66 $68.84 $68.99 $68.99 23,286
2024-05-22 $69.92 $70.27 $69.57 $69.87 $69.87 14,296
2024-05-21 $70.83 $70.83 $70.30 $70.55 $70.55 19,258
2024-05-20 $70.43 $70.92 $70.25 $70.84 $70.84 15,309
2024-05-17 $70.07 $70.50 $70.07 $70.48 $70.48 16,724
2024-05-16 $70.10 $70.22 $69.83 $69.99 $69.99 17,456
2024-05-15 $70.62 $70.73 $69.84 $70.12 $70.12 77,272
2024-05-14 $70.03 $70.34 $70.01 $70.24 $70.24 15,581
2024-05-13 $70.31 $70.31 $69.63 $69.64 $69.64 16,362
2024-05-10 $70.23 $70.23 $69.51 $69.56 $69.56 14,892
2024-05-09 $69.18 $69.91 $69.18 $69.90 $69.90 28,523
2024-05-08 $69.02 $69.33 $68.88 $68.97 $68.97 15,348
2024-05-07 $68.63 $69.73 $68.63 $69.63 $69.63 9,623
2024-05-06 $68.77 $68.89 $68.31 $68.53 $68.53 24,720
2024-05-03 $67.98 $68.42 $67.94 $68.14 $68.14 27,293
2024-05-02 $67.34 $67.51 $66.64 $67.33 $67.33 24,664
2024-05-01 $67.46 $67.92 $66.61 $66.95 $66.95 27,982
2024-04-30 $68.19 $68.31 $67.28 $67.30 $67.30 25,970
2024-04-29 $68.04 $68.75 $68.04 $68.72 $68.72 18,845
2024-04-26 $67.33 $67.96 $67.33 $67.66 $67.66 15,005
2024-04-25 $67.06 $67.37 $66.36 $67.28 $67.28 12,087
2024-04-24 $67.49 $67.90 $67.07 $67.50 $67.50 14,383
2024-04-23 $67.29 $68.00 $67.28 $67.56 $67.56 18,511
2024-04-22 $67.92 $68.53 $67.31 $68.05 $68.05 77,349
2024-04-19 $67.71 $68.43 $67.71 $68.10 $68.10 48,719
2024-04-18 $68.17 $68.36 $67.60 $67.80 $67.80 11,687
2024-04-17 $68.39 $68.76 $67.73 $67.79 $67.79 17,913
2024-04-16 $68.16 $68.29 $67.74 $67.94 $67.94 18,238
2024-04-15 $69.79 $69.89 $68.37 $68.70 $68.70 22,715
2024-04-12 $70.68 $70.68 $68.80 $69.00 $69.00 21,441
2024-04-11 $71.18 $71.18 $70.22 $70.74 $70.74 10,168
2024-04-10 $70.85 $71.31 $70.45 $70.99 $70.99 34,740
2024-04-09 $71.76 $72.18 $71.21 $72.04 $72.04 23,938
2024-04-08 $71.68 $71.95 $71.36 $71.43 $71.43 22,642
2024-04-05 $70.67 $71.37 $70.61 $71.31 $71.31 22,883
2024-04-04 $72.23 $72.27 $70.84 $70.96 $70.96 40,087
2024-04-03 $70.98 $71.87 $70.98 $71.84 $71.84 25,060
2024-04-02 $71.24 $71.40 $70.70 $71.09 $71.09 68,724
2024-04-01 $71.63 $71.66 $71.23 $71.48 $71.48 89,004
2024-03-28 $71.03 $71.46 $70.85 $71.34 $71.34 23,606
2024-03-27 $69.59 $70.99 $69.59 $70.99 $70.99 34,475
2024-03-26 $69.85 $69.96 $69.23 $69.24 $69.24 22,970
2024-03-25 $69.43 $70.22 $69.43 $69.62 $69.62 23,289
2024-03-22 $69.96 $70.17 $69.48 $69.48 $69.48 32,955
2024-03-21 $70.11 $70.28 $69.93 $70.16 $70.16 45,735
2024-03-20 $68.78 $70.20 $68.78 $69.93 $69.93 32,798
2024-03-19 $68.41 $68.87 $68.41 $68.83 $68.83 33,859
2024-03-18 $68.79 $69.03 $68.34 $68.62 $68.62 22,179
2024-03-15 $67.54 $68.79 $67.54 $68.59 $68.59 63,034
2024-03-14 $68.30 $68.30 $67.24 $67.72 $67.72 76,973
2024-03-13 $68.36 $69.19 $68.36 $68.64 $68.64 57,183
2024-03-12 $68.62 $68.75 $68.11 $68.28 $68.28 18,412
2024-03-11 $68.24 $68.77 $68.04 $68.60 $68.60 31,028
2024-03-08 $68.91 $69.07 $68.28 $68.29 $68.29 35,557
2024-03-07 $67.88 $68.82 $67.88 $68.63 $68.63 29,426
2024-03-06 $67.25 $67.68 $67.18 $67.39 $67.39 20,962
2024-03-05 $67.31 $67.47 $66.61 $66.76 $66.76 18,693
2024-03-04 $68.01 $68.17 $67.77 $67.82 $67.82 148,379
2024-03-01 $67.63 $68.03 $67.53 $67.85 $67.85 39,516
2024-02-29 $66.94 $67.55 $66.85 $67.37 $67.37 41,638
2024-02-28 $66.44 $67.18 $66.43 $66.66 $66.66 20,104
2024-02-27 $66.71 $67.03 $66.71 $66.86 $66.86 60,179
2024-02-26 $66.21 $66.66 $66.21 $66.40 $66.40 31,825
2024-02-23 $66.17 $66.66 $66.00 $66.50 $66.50 18,140
2024-02-22 $65.37 $66.10 $65.33 $66.00 $66.00 21,034
2024-02-21 $64.76 $65.21 $64.63 $65.17 $65.17 35,202
2024-02-20 $65.18 $65.19 $64.70 $64.94 $64.94 50,732
2024-02-16 $65.61 $66.50 $65.61 $65.94 $65.94 21,116
2024-02-15 $64.38 $65.91 $64.30 $65.70 $65.70 131,023
2024-02-14 $63.94 $64.16 $63.49 $64.06 $64.06 87,631
2024-02-13 $65.39 $65.39 $63.07 $63.57 $63.57 74,115
2024-02-12 $66.33 $67.41 $66.33 $66.90 $66.90 31,263
2024-02-09 $65.99 $66.23 $65.77 $66.23 $66.23 31,384
2024-02-08 $65.92 $66.16 $65.57 $65.98 $65.98 72,130
2024-02-07 $65.57 $66.19 $65.48 $66.06 $66.06 34,099
2024-02-06 $64.96 $65.64 $64.82 $65.40 $65.40 56,673
2024-02-05 $65.32 $65.45 $64.77 $65.02 $65.02 78,676
2024-02-02 $66.38 $66.66 $65.64 $66.36 $66.36 92,260
2024-02-01 $66.49 $66.98 $66.03 $66.98 $66.98 103,318
2024-01-31 $66.96 $67.46 $66.08 $66.08 $66.08 42,586
2024-01-30 $66.33 $67.15 $66.32 $66.91 $66.91 46,968
2024-01-29 $66.29 $66.63 $65.70 $66.63 $66.63 48,428
2024-01-26 $66.28 $66.80 $66.11 $66.25 $66.25 69,809
2024-01-25 $66.02 $66.28 $65.41 $66.03 $66.03 55,208
2024-01-24 $66.45 $66.61 $65.52 $65.52 $65.52 73,897
2024-01-23 $66.21 $66.78 $65.97 $66.13 $66.13 38,239
2024-01-22 $65.07 $65.81 $65.07 $65.73 $65.73 60,984
2024-01-19 $65.05 $65.25 $64.49 $65.21 $65.21 59,425
2024-01-18 $65.10 $65.10 $64.52 $65.09 $65.09 50,726
2024-01-17 $64.78 $65.08 $64.63 $64.79 $64.79 63,924
2024-01-16 $65.92 $65.92 $65.21 $65.57 $65.57 70,698
2024-01-12 $66.95 $67.01 $66.05 $66.21 $66.21 38,783
2024-01-11 $66.52 $66.66 $65.96 $66.45 $66.45 29,910
2024-01-10 $66.69 $66.80 $66.28 $66.68 $66.68 30,890
2024-01-09 $67.31 $67.31 $66.79 $66.88 $66.88 43,453
2024-01-08 $67.25 $67.92 $66.93 $67.89 $67.89 100,653
2024-01-05 $67.16 $68.08 $67.16 $67.56 $67.56 50,192
2024-01-04 $67.97 $68.09 $67.32 $67.40 $67.40 71,849
2024-01-03 $67.88 $68.59 $67.33 $67.99 $67.99 46,610
2024-01-02 $68.55 $69.38 $68.55 $68.90 $68.90 105,611
2023-12-29 $69.46 $69.46 $68.78 $68.96 $68.96 18,732
2023-12-28 $69.79 $69.97 $69.48 $69.55 $69.55 26,896
2023-12-27 $69.95 $70.22 $69.82 $69.99 $69.99 17,617
2023-12-26 $69.75 $70.20 $69.66 $70.00 $70.00 12,151
2023-12-22 $69.36 $69.83 $69.34 $69.56 $69.56 14,845
2023-12-21 $69.07 $69.45 $68.97 $69.44 $69.13 52,187
2023-12-20 $69.27 $69.67 $68.47 $68.48 $68.18 43,017
2023-12-19 $69.20 $69.72 $69.20 $69.65 $69.34 19,015
2023-12-18 $69.22 $69.30 $68.73 $68.75 $68.44 60,660
2023-12-15 $67.74 $68.21 $67.46 $67.61 $67.31 76,515
2023-12-14 $66.41 $68.06 $66.41 $67.70 $67.40 109,263
2023-12-13 $63.49 $65.88 $63.49 $65.86 $65.57 40,816
2023-12-12 $64.33 $64.33 $63.53 $63.64 $63.36 27,019
2023-12-11 $63.95 $64.38 $63.84 $64.37 $64.08 58,397
2023-12-08 $64.17 $65.00 $64.09 $64.26 $63.97 37,267
2023-12-07 $63.88 $64.27 $63.87 $64.27 $63.98 117,675
2023-12-06 $64.09 $64.60 $63.67 $63.70 $63.42 37,123
2023-12-05 $64.50 $64.50 $63.66 $63.66 $63.38 43,082
2023-12-04 $64.80 $65.54 $64.80 $64.93 $64.64 54,525
2023-12-01 $64.08 $65.46 $64.08 $65.40 $65.40 41,556
2023-11-30 $63.57 $64.07 $63.28 $64.03 $64.03 27,569
2023-11-29 $63.19 $63.65 $63.19 $63.43 $63.43 31,235
2023-11-28 $62.79 $63.31 $62.56 $62.97 $62.97 18,615
2023-11-27 $62.58 $62.96 $62.49 $62.85 $62.85 56,558
2023-11-24 $62.62 $63.22 $62.62 $62.97 $62.97 2,730
2023-11-22 $62.53 $62.65 $62.25 $62.62 $62.62 25,979
2023-11-21 $62.60 $62.95 $62.47 $62.48 $62.48 37,728
2023-11-20 $62.56 $62.83 $62.27 $62.66 $62.66 34,974
2023-11-17 $62.78 $62.81 $62.45 $62.66 $62.66 16,579
2023-11-16 $62.73 $62.98 $62.06 $62.51 $62.51 23,056
2023-11-15 $62.45 $63.57 $62.45 $62.89 $62.89 90,906
2023-11-14 $61.20 $62.53 $61.20 $62.41 $62.41 61,335
2023-11-13 $59.90 $60.38 $59.79 $60.05 $60.05 39,377
2023-11-10 $59.82 $60.25 $59.53 $60.23 $60.23 25,277
2023-11-09 $60.38 $60.61 $59.66 $59.66 $59.66 142,307
2023-11-08 $60.21 $60.48 $59.79 $60.07 $60.07 23,972
2023-11-07 $60.44 $60.58 $59.99 $60.15 $60.15 36,236
2023-11-06 $61.55 $61.55 $60.89 $60.97 $60.97 50,624
2023-11-03 $61.07 $61.99 $61.07 $61.58 $61.58 28,643
2023-11-02 $59.57 $60.65 $59.57 $60.64 $60.64 85,638
2023-11-01 $59.86 $59.86 $58.78 $59.41 $59.41 198,601
2023-10-31 $59.78 $60.20 $59.51 $59.81 $59.81 40,775
2023-10-30 $59.86 $60.12 $59.44 $59.86 $59.86 37,490
2023-10-27 $59.71 $59.84 $59.26 $59.45 $59.45 24,548
2023-10-26 $58.97 $60.09 $58.97 $59.58 $59.58 24,039
2023-10-25 $59.39 $59.46 $58.85 $58.91 $58.91 41,142
2023-10-24 $59.09 $60.08 $59.09 $59.77 $59.77 33,710
2023-10-23 $59.03 $59.57 $58.75 $58.78 $58.78 37,199
2023-10-20 $60.42 $60.50 $59.94 $59.95 $59.95 135,377
2023-10-19 $61.34 $61.79 $60.56 $60.69 $60.69 60,999
2023-10-18 $62.99 $62.99 $61.53 $61.53 $61.53 35,693
2023-10-17 $61.95 $63.48 $61.95 $63.32 $63.32 87,164
2023-10-16 $62.22 $62.65 $61.98 $62.34 $62.34 60,390
2023-10-13 $62.38 $62.41 $61.54 $61.78 $61.78 38,070
2023-10-12 $63.11 $63.11 $61.39 $61.96 $61.96 34,930
2023-10-11 $62.90 $63.29 $62.32 $62.81 $62.81 44,198
2023-10-10 $62.33 $63.33 $62.33 $62.82 $62.82 24,817
2023-10-09 $61.50 $62.23 $61.22 $62.04 $62.04 51,930
2023-10-06 $61.09 $62.11 $60.78 $61.67 $61.67 37,224
2023-10-05 $61.49 $61.78 $60.97 $61.19 $61.19 29,984
2023-10-04 $61.82 $61.88 $60.98 $61.66 $61.66 124,845
2023-10-03 $61.65 $62.19 $61.32 $61.56 $61.56 45,254
2023-10-02 $62.89 $62.90 $61.75 $62.11 $62.11 39,429
2023-09-29 $63.49 $63.70 $62.90 $63.03 $63.03 23,751
2023-09-28 $62.25 $63.21 $62.25 $62.99 $62.99 36,331
2023-09-27 $62.27 $62.43 $61.85 $62.19 $62.19 56,903
2023-09-26 $62.48 $62.82 $61.77 $61.87 $61.87 37,531
2023-09-25 $62.30 $63.05 $62.28 $62.95 $62.95 244,633
2023-09-22 $62.83 $63.10 $62.41 $62.42 $62.42 30,471
2023-09-21 $63.32 $63.33 $62.77 $62.78 $62.78 25,274
2023-09-20 $64.47 $65.10 $63.72 $63.79 $63.79 42,843
2023-09-19 $64.09 $64.67 $63.77 $64.25 $64.25 36,159
2023-09-18 $64.28 $64.45 $63.91 $64.06 $64.06 283,386
2023-09-15 $64.75 $64.96 $64.31 $64.39 $64.39 28,381
2023-09-14 $64.31 $65.12 $64.31 $65.07 $65.07 56,779
2023-09-13 $64.20 $64.20 $63.35 $63.64 $63.64 34,154
2023-09-12 $64.08 $64.65 $64.00 $64.11 $64.11 55,808
2023-09-11 $65.08 $65.20 $64.15 $64.16 $64.16 73,528
2023-09-08 $64.58 $64.81 $64.32 $64.44 $64.44 26,202
2023-09-07 $64.73 $65.02 $64.11 $64.44 $64.44 60,288
2023-09-06 $65.47 $65.97 $64.76 $65.24 $65.24 108,301
2023-09-05 $66.66 $66.83 $65.68 $65.68 $65.68 73,378
2023-09-01 $66.83 $67.17 $66.70 $66.83 $66.83 201,790
2023-08-31 $66.55 $66.74 $66.33 $66.44 $66.44 24,763
2023-08-30 $66.32 $66.54 $66.17 $66.40 $66.40 23,699
2023-08-29 $65.16 $66.33 $65.16 $66.33 $66.33 25,912
2023-08-28 $64.77 $65.54 $64.77 $65.13 $65.13 68,319
2023-08-25 $64.66 $64.92 $63.93 $64.57 $64.57 75,107
2023-08-24 $64.41 $64.82 $64.12 $64.34 $64.34 66,630
2023-08-23 $64.86 $64.95 $64.49 $64.72 $64.72 20,911
2023-08-22 $65.41 $65.42 $64.67 $64.83 $64.83 50,245
2023-08-21 $65.22 $65.22 $64.72 $65.06 $65.06 55,797
2023-08-18 $64.47 $65.09 $64.47 $64.95 $64.95 22,192
2023-08-17 $65.21 $65.85 $64.89 $64.95 $64.95 22,638
2023-08-16 $64.88 $65.45 $64.81 $64.81 $64.81 70,538
2023-08-15 $66.16 $66.16 $65.06 $65.13 $65.13 49,737
2023-08-14 $65.89 $66.72 $65.55 $66.68 $66.68 73,335
2023-08-11 $65.26 $65.71 $65.19 $65.43 $65.43 152,574
2023-08-10 $66.42 $66.53 $65.40 $65.54 $65.54 86,900
2023-08-09 $66.22 $66.76 $66.07 $66.15 $66.15 47,264
2023-08-08 $65.48 $66.18 $65.00 $66.07 $66.07 70,115
2023-08-07 $66.39 $66.80 $66.27 $66.62 $66.62 53,234
2023-08-04 $66.79 $67.26 $66.24 $66.28 $66.28 89,209
2023-08-03 $66.59 $67.12 $66.00 $66.48 $66.48 79,106
2023-08-02 $67.05 $67.48 $66.62 $66.74 $66.74 45,217
2023-08-01 $67.63 $67.95 $67.50 $67.76 $67.76 205,476
2023-07-31 $67.70 $68.17 $67.60 $68.17 $68.17 69,040
2023-07-28 $67.35 $67.75 $67.12 $67.45 $67.45 120,993
2023-07-27 $67.50 $67.76 $66.85 $66.96 $66.96 68,788
2023-07-26 $67.03 $67.53 $66.78 $67.18 $67.18 61,280
2023-07-25 $66.14 $67.57 $66.14 $67.24 $67.24 86,063
2023-07-24 $65.93 $66.28 $65.60 $65.92 $65.92 161,656
2023-07-21 $65.95 $65.95 $65.15 $65.70 $65.70 135,836
2023-07-20 $66.21 $66.56 $65.54 $65.89 $65.89 49,322
2023-07-19 $66.22 $66.29 $65.79 $66.06 $66.06 170,114
2023-07-18 $65.25 $66.45 $65.25 $66.21 $66.21 52,461
2023-07-17 $64.95 $65.45 $64.79 $65.31 $65.31 120,130
2023-07-14 $66.20 $66.20 $64.94 $65.29 $65.29 74,907
2023-07-13 $66.34 $66.43 $65.90 $66.31 $66.31 34,310
2023-07-12 $65.90 $66.51 $65.90 $66.05 $66.05 92,136
2023-07-11 $64.67 $65.18 $64.45 $65.11 $65.11 68,236
2023-07-10 $63.93 $64.56 $63.88 $64.22 $64.22 49,043
2023-07-07 $62.73 $64.80 $62.73 $64.24 $64.24 80,898
2023-07-06 $62.70 $62.97 $61.77 $62.76 $62.76 130,612
2023-07-05 $64.41 $64.41 $63.36 $63.36 $63.36 333,557
2023-07-03 $64.14 $65.24 $64.14 $64.85 $64.85 156,145
2023-06-30 $64.28 $64.38 $63.64 $64.19 $64.19 73,145
2023-06-29 $62.79 $63.81 $62.59 $63.81 $63.81 76,431
2023-06-28 $62.95 $62.95 $62.36 $62.86 $62.86 40,991
2023-06-27 $62.12 $63.14 $61.87 $63.10 $63.10 55,516
2023-06-26 $61.78 $62.77 $61.78 $62.57 $62.10 159,675
2023-06-23 $61.36 $61.84 $60.93 $61.77 $61.30 111,545
2023-06-22 $61.87 $62.03 $61.28 $61.98 $61.51 62,598
2023-06-21 $61.95 $62.74 $61.84 $62.39 $61.92 166,320
2023-06-20 $62.55 $62.55 $61.82 $62.31 $61.84 615,338
2023-06-16 $63.56 $63.56 $62.92 $63.28 $62.80 199,087
2023-06-15 $62.71 $63.67 $62.70 $63.57 $63.09 242,056
2023-06-14 $63.83 $64.08 $62.49 $62.92 $62.44 319,749
2023-06-13 $62.50 $63.49 $62.50 $63.41 $62.93 456,573
2023-06-12 $61.53 $62.11 $61.08 $61.84 $61.37 708,014
2023-06-09 $62.01 $62.01 $61.27 $61.70 $61.70 20,955,645
2023-06-08 $63.02 $63.22 $61.67 $62.16 $62.16 2,078,926
2023-06-07 $62.05 $62.99 $61.94 $62.90 $62.90 2,087,862
2023-06-06 $60.66 $62.00 $60.66 $61.96 $61.96 405,924
2023-06-05 $61.21 $61.56 $60.46 $61.00 $61.00 251,194
2023-06-02 $59.50 $61.37 $59.50 $61.21 $61.21 140,195
2023-06-01 $57.80 $58.49 $57.55 $58.27 $58.27 325,268
2023-05-31 $58.25 $58.28 $57.46 $57.64 $57.64 218,042
2023-05-30 $59.56 $59.56 $58.49 $58.72 $58.72 178,075
2023-05-26 $59.71 $59.79 $59.23 $59.56 $59.56 219,142
2023-05-25 $59.43 $59.70 $58.84 $59.26 $59.26 81,800
2023-05-24 $60.36 $60.36 $59.51 $59.68 $59.68 126,605
2023-05-23 $60.89 $61.28 $60.31 $60.79 $60.79 107,975
2023-05-22 $61.31 $61.53 $61.00 $61.22 $61.22 168,953
2023-05-19 $61.94 $61.94 $61.03 $61.17 $61.17 236,868
2023-05-18 $60.72 $61.61 $60.34 $61.53 $61.53 146,266
2023-05-17 $60.42 $61.11 $60.13 $60.98 $60.98 479,161
2023-05-16 $60.94 $60.94 $60.00 $60.04 $60.04 64,462
2023-05-15 $60.60 $61.33 $60.51 $61.15 $61.15 381,695
2023-05-12 $60.47 $60.68 $59.97 $60.35 $60.35 73,458
2023-05-11 $60.30 $60.54 $60.05 $60.23 $60.23 105,407
2023-05-10 $62.27 $62.27 $60.42 $61.04 $61.04 281,445
2023-05-09 $61.50 $61.93 $61.42 $61.63 $61.63 124,200
2023-05-08 $62.67 $62.78 $61.72 $61.95 $61.95 308,258
2023-05-05 $61.22 $62.33 $61.22 $62.09 $62.09 245,637
2023-05-04 $61.46 $61.58 $60.40 $60.71 $60.71 212,916
2023-05-03 $62.47 $62.81 $61.49 $61.52 $61.52 341,300
2023-05-02 $62.25 $62.35 $60.85 $62.28 $62.28 171,010
2023-05-01 $62.97 $63.15 $62.55 $62.72 $62.72 314,496
2023-04-28 $62.03 $62.89 $61.84 $62.74 $62.74 308,178
2023-04-27 $61.32 $62.25 $61.12 $62.25 $62.25 83,311
2023-04-26 $61.84 $62.01 $60.97 $61.13 $61.13 158,543
2023-04-25 $63.28 $63.28 $61.88 $61.92 $61.92 273,842
2023-04-24 $63.54 $64.15 $63.54 $64.15 $64.15 239,940
2023-04-21 $64.18 $64.21 $63.09 $63.52 $63.52 105,285
2023-04-20 $64.40 $65.23 $64.32 $64.52 $64.52 100,956
2023-04-19 $64.95 $65.08 $64.62 $64.92 $64.92 71,133
2023-04-18 $65.63 $65.82 $65.14 $65.49 $65.49 49,575
2023-04-17 $64.99 $65.35 $64.80 $65.34 $65.34 136,955
2023-04-14 $65.68 $66.00 $64.65 $65.08 $65.08 306,581
2023-04-13 $65.23 $65.74 $64.69 $65.55 $65.55 85,880
2023-04-12 $65.93 $66.05 $65.02 $65.04 $65.04 101,916
2023-04-11 $64.77 $65.52 $64.77 $65.15 $65.15 218,622
2023-04-10 $63.31 $64.49 $63.31 $64.42 $64.42 190,054
2023-04-06 $63.39 $63.47 $62.88 $63.35 $63.35 117,235
2023-04-05 $63.42 $63.70 $62.87 $63.57 $63.57 153,366
2023-04-04 $65.53 $65.53 $63.40 $63.88 $63.88 114,806
2023-04-03 $65.44 $66.09 $65.12 $65.59 $65.59 530,601
2023-03-31 $64.69 $65.35 $64.54 $65.32 $65.32 122,935
2023-03-30 $64.84 $64.92 $64.19 $64.36 $64.36 120,337
2023-03-29 $63.98 $64.30 $63.94 $64.16 $64.16 142,287
2023-03-28 $62.88 $63.64 $62.88 $63.46 $63.46 133,319
2023-03-27 $62.79 $63.39 $62.30 $62.89 $62.89 91,379
2023-03-24 $61.22 $62.47 $60.77 $62.23 $62.23 662,996
2023-03-23 $62.87 $63.79 $61.69 $62.22 $61.97 203,632
2023-03-22 $63.87 $64.18 $62.43 $62.46 $62.21 175,961
2023-03-21 $63.64 $64.21 $63.50 $63.90 $63.65 59,971
2023-03-20 $62.06 $63.10 $62.06 $62.76 $62.51 252,765
2023-03-17 $62.18 $62.27 $61.31 $61.54 $61.54 52,035
2023-03-16 $61.10 $62.53 $60.69 $62.47 $62.47 98,976
2023-03-15 $63.06 $63.06 $60.84 $61.72 $61.72 225,443
2023-03-14 $65.21 $65.64 $64.03 $64.78 $64.78 131,905
2023-03-13 $63.63 $64.80 $63.11 $63.90 $63.90 207,536
2023-03-10 $66.88 $66.88 $64.29 $64.70 $64.70 152,870
2023-03-09 $69.05 $69.25 $66.85 $66.95 $66.95 81,413
2023-03-08 $68.53 $69.14 $68.27 $68.96 $68.96 153,092
2023-03-07 $69.81 $69.84 $68.26 $68.41 $68.41 114,303
2023-03-06 $71.73 $71.73 $69.87 $70.12 $70.12 114,630
2023-03-03 $71.30 $72.01 $70.80 $71.94 $71.94 199,409
2023-03-02 $69.34 $71.05 $69.12 $70.95 $70.95 193,645
2023-03-01 $69.36 $70.33 $69.36 $69.93 $69.93 292,198
2023-02-28 $68.49 $69.44 $68.32 $68.90 $68.90 149,039
2023-02-27 $68.47 $69.03 $68.33 $68.39 $68.39 84,721
2023-02-24 $66.76 $67.75 $66.31 $67.72 $67.72 147,961
2023-02-23 $67.82 $68.21 $66.91 $67.70 $67.70 258,840
2023-02-22 $67.17 $67.95 $67.17 $67.52 $67.52 153,311
2023-02-21 $68.34 $68.52 $66.76 $67.11 $67.11 60,927
2023-02-17 $69.23 $69.23 $68.50 $68.73 $68.73 111,424
2023-02-16 $69.08 $70.63 $69.08 $69.82 $69.82 99,110
2023-02-15 $68.90 $69.80 $68.62 $69.79 $69.79 121,392
2023-02-14 $68.98 $69.88 $68.54 $69.68 $69.68 169,153
2023-02-13 $68.89 $69.55 $68.44 $69.37 $69.37 282,543
2023-02-10 $68.35 $68.87 $67.87 $68.82 $68.82 1,354,741
2023-02-09 $70.26 $70.51 $68.39 $68.60 $68.60 236,961
2023-02-08 $70.10 $70.43 $69.61 $69.70 $69.70 171,712
2023-02-07 $70.42 $70.62 $69.33 $70.42 $70.42 435,500
2023-02-06 $71.07 $71.07 $69.88 $70.35 $70.35 244,663
2023-02-03 $71.37 $72.60 $71.37 $71.56 $71.56 637,591
2023-02-02 $72.04 $72.11 $71.24 $71.93 $71.93 717,393
2023-02-01 $70.27 $72.33 $70.07 $71.86 $71.86 274,479
2023-01-31 $69.24 $70.56 $69.03 $70.54 $70.54 89,490
2023-01-30 $69.05 $69.90 $69.00 $69.04 $69.04 87,355
2023-01-27 $69.24 $70.07 $69.14 $69.68 $69.68 274,490
2023-01-26 $68.67 $69.61 $68.04 $69.61 $69.61 133,775
2023-01-25 $67.16 $68.37 $66.98 $68.34 $68.34 142,323
2023-01-24 $67.59 $68.05 $66.91 $67.88 $67.88 64,931
2023-01-23 $67.51 $68.11 $67.41 $67.94 $67.94 128,646
2023-01-20 $66.13 $67.59 $65.80 $67.58 $67.58 175,501
2023-01-19 $66.10 $66.45 $65.44 $66.06 $66.06 87,668
2023-01-18 $68.01 $68.49 $66.62 $66.67 $66.67 144,933
2023-01-17 $68.23 $68.37 $67.34 $67.39 $67.39 139,561
2023-01-13 $67.46 $68.25 $67.29 $68.14 $68.14 226,990
2023-01-12 $67.28 $67.92 $66.59 $67.89 $67.89 115,454
2023-01-11 $66.44 $66.79 $66.09 $66.76 $66.76 213,574
2023-01-10 $64.79 $65.96 $64.61 $65.92 $65.92 86,501
2023-01-09 $65.44 $65.87 $64.82 $64.85 $64.85 253,069
2023-01-06 $63.08 $64.94 $63.08 $64.80 $64.80 171,852
2023-01-05 $61.84 $62.61 $61.09 $62.47 $62.47 56,608
2023-01-04 $60.93 $62.30 $60.93 $62.18 $62.18 159,280
2023-01-03 $60.75 $61.55 $60.13 $60.62 $60.62 176,974
2022-12-30 $60.78 $60.85 $60.17 $60.59 $60.59 94,555
2022-12-29 $60.51 $61.30 $60.51 $61.05 $61.05 117,754
2022-12-28 $61.79 $61.94 $60.28 $60.30 $60.30 151,718
2022-12-27 $61.73 $62.20 $61.52 $61.86 $61.86 123,097
2022-12-23 $61.07 $61.55 $60.81 $61.54 $61.54 124,110
2022-12-22 $61.46 $61.46 $59.92 $61.26 $61.26 98,763
2022-12-21 $61.45 $62.18 $61.37 $61.88 $61.88 84,890
2022-12-20 $59.97 $61.20 $59.97 $60.83 $60.83 95,276
2022-12-19 $60.79 $61.31 $59.65 $59.96 $59.96 73,316
2022-12-16 $60.02 $60.86 $60.02 $60.79 $60.79 142,260
2022-12-15 $61.82 $61.82 $60.60 $60.67 $60.67 68,075
2022-12-14 $63.78 $63.78 $62.62 $63.00 $63.00 87,756
2022-12-13 $65.15 $65.43 $63.58 $63.89 $63.89 169,579
2022-12-12 $62.59 $63.21 $61.98 $63.20 $63.20 148,820
2022-12-09 $63.42 $63.88 $62.57 $62.61 $62.61 278,760
2022-12-08 $64.04 $64.49 $63.38 $63.48 $63.48 100,851
2022-12-07 $63.50 $64.25 $63.33 $63.43 $63.43 139,348
2022-12-06 $63.99 $64.53 $63.22 $63.78 $63.78 51,856
2022-12-05 $65.24 $65.24 $63.83 $63.88 $63.88 130,118
2022-12-02 $63.57 $65.59 $63.57 $65.39 $65.39 72,619
2022-12-01 $64.75 $65.13 $64.17 $64.52 $64.52 215,659
2022-11-30 $63.70 $64.46 $62.39 $64.44 $64.44 125,169
2022-11-29 $63.18 $63.59 $63.02 $63.22 $63.22 39,752
2022-11-28 $63.43 $63.67 $62.19 $62.37 $62.37 115,810
2022-11-25 $64.10 $64.33 $63.92 $64.00 $64.00 51,718
2022-11-23 $63.83 $64.18 $63.58 $64.13 $64.13 120,234
2022-11-22 $62.86 $64.20 $62.86 $64.16 $64.16 62,435
2022-11-21 $61.05 $62.41 $60.72 $62.14 $62.14 123,901
2022-11-18 $62.17 $62.17 $61.17 $61.74 $61.74 33,425
2022-11-17 $61.04 $61.71 $60.76 $61.68 $61.68 116,595
2022-11-16 $62.84 $62.84 $61.97 $62.24 $62.24 75,834
2022-11-15 $64.44 $64.44 $63.07 $63.40 $63.40 135,781
2022-11-14 $62.96 $64.55 $62.96 $63.67 $63.67 275,054
2022-11-11 $62.49 $64.27 $62.49 $63.41 $63.41 181,840
2022-11-10 $60.35 $61.80 $60.25 $61.76 $61.76 89,927
2022-11-09 $59.69 $59.99 $57.99 $58.11 $58.11 73,770
2022-11-08 $59.32 $60.71 $59.21 $60.19 $60.19 122,595
2022-11-07 $59.07 $59.27 $58.38 $59.06 $59.06 79,186
2022-11-04 $57.66 $59.40 $57.66 $58.81 $58.81 83,410
2022-11-03 $55.05 $56.36 $54.86 $55.92 $55.92 114,144
2022-11-02 $58.02 $58.74 $56.11 $56.11 $56.11 97,741
2022-11-01 $58.45 $58.62 $57.54 $58.23 $58.23 154,690
2022-10-31 $57.47 $58.08 $57.24 $57.36 $57.36 172,769
2022-10-28 $57.76 $58.18 $56.99 $57.81 $57.81 178,548
2022-10-27 $58.67 $58.90 $58.04 $58.26 $58.26 91,629
2022-10-26 $58.35 $59.45 $57.97 $58.41 $58.41 106,941
2022-10-25 $56.66 $58.21 $56.60 $58.11 $58.11 166,651
2022-10-24 $57.73 $57.85 $56.91 $57.27 $57.27 124,880
2022-10-21 $55.31 $57.83 $55.21 $57.76 $57.76 261,477
2022-10-20 $54.81 $56.58 $54.62 $55.20 $55.20 79,122
2022-10-19 $55.38 $55.92 $54.69 $54.85 $54.85 109,708
2022-10-18 $55.92 $56.54 $55.16 $55.85 $55.85 80,930
2022-10-17 $54.53 $55.31 $54.53 $54.74 $54.74 105,215
2022-10-14 $55.95 $56.01 $53.40 $53.53 $53.53 494,136
2022-10-13 $52.66 $55.77 $52.35 $55.43 $55.43 154,534
2022-10-12 $54.09 $54.40 $53.43 $54.06 $54.06 92,903
2022-10-11 $54.11 $55.13 $53.64 $54.21 $54.21 109,419
2022-10-10 $54.32 $55.10 $54.32 $54.71 $54.71 158,141
2022-10-07 $54.67 $55.05 $53.71 $54.00 $54.00 176,973
2022-10-06 $55.36 $56.15 $55.15 $55.30 $55.30 206,871
2022-10-05 $55.51 $56.24 $55.05 $55.90 $55.90 165,781
2022-10-04 $55.31 $56.45 $55.25 $56.41 $56.41 167,457
2022-10-03 $52.72 $54.52 $52.68 $54.26 $54.26 204,186
2022-09-30 $51.87 $52.87 $51.46 $51.87 $51.87 175,762
2022-09-29 $52.34 $52.34 $51.12 $51.92 $51.92 149,859
2022-09-28 $51.51 $53.01 $51.17 $52.82 $52.82 187,170
2022-09-27 $51.56 $52.00 $50.88 $51.41 $51.41 415,895
2022-09-26 $51.27 $52.28 $50.60 $50.77 $50.77 312,958
2022-09-23 $52.42 $52.47 $51.00 $51.73 $51.73 342,394
2022-09-22 $55.16 $55.36 $53.92 $54.02 $53.66 214,490
2022-09-21 $56.37 $56.61 $54.75 $54.78 $54.42 317,978
2022-09-20 $56.32 $56.32 $55.41 $56.06 $55.69 94,139
2022-09-19 $55.09 $57.36 $55.00 $57.24 $56.86 107,461
2022-09-16 $56.12 $56.44 $55.33 $55.95 $55.95 117,891
2022-09-15 $57.68 $58.37 $56.98 $57.20 $57.20 128,400
2022-09-14 $59.15 $59.16 $57.15 $57.77 $57.77 134,685
2022-09-13 $60.55 $61.48 $59.48 $59.70 $59.70 108,991
2022-09-12 $63.15 $63.37 $62.22 $62.37 $62.37 93,893
2022-09-09 $61.86 $62.80 $61.86 $62.72 $62.72 479,057
2022-09-08 $59.71 $61.03 $59.32 $60.94 $60.94 73,007
2022-09-07 $58.50 $60.13 $58.16 $59.98 $59.98 117,755
2022-09-06 $59.35 $59.79 $58.53 $58.88 $58.88 86,203
2022-09-02 $59.81 $60.36 $58.71 $58.95 $58.95 165,266
2022-09-01 $59.30 $59.30 $57.88 $58.71 $58.71 225,521
2022-08-31 $61.25 $61.25 $60.13 $60.21 $60.21 105,892
2022-08-30 $63.34 $63.34 $60.87 $61.20 $61.20 255,873
2022-08-29 $63.15 $64.06 $62.82 $63.34 $63.34 72,262
2022-08-26 $65.85 $65.94 $63.89 $63.97 $63.97 78,396
2022-08-25 $63.89 $65.57 $63.89 $65.56 $65.56 68,353
2022-08-24 $62.74 $63.41 $62.54 $63.33 $63.33 56,164
2022-08-23 $61.97 $63.54 $61.97 $63.00 $63.00 73,208
2022-08-22 $61.85 $62.17 $61.40 $61.72 $61.72 208,081
2022-08-19 $63.76 $63.76 $62.62 $62.86 $62.86 268,650
2022-08-18 $64.00 $64.47 $63.83 $64.27 $64.27 72,965
2022-08-17 $64.22 $64.22 $63.44 $63.63 $63.63 100,198
2022-08-16 $64.18 $65.17 $64.18 $65.00 $65.00 98,380
2022-08-15 $63.64 $64.16 $63.31 $64.04 $64.04 387,191
2022-08-12 $63.96 $64.75 $63.83 $64.68 $64.68 192,295
2022-08-11 $64.09 $65.09 $63.79 $63.87 $63.87 158,928
2022-08-10 $62.92 $63.86 $62.89 $63.36 $63.36 86,947
2022-08-09 $61.56 $61.95 $61.29 $61.88 $61.88 107,309
2022-08-08 $61.72 $62.64 $61.45 $61.59 $61.59 107,481
2022-08-05 $59.85 $61.54 $59.85 $61.14 $61.14 112,562
2022-08-04 $60.33 $61.09 $59.69 $60.41 $60.41 261,763
2022-08-03 $61.07 $61.07 $59.79 $60.15 $60.15 94,295
2022-08-02 $60.91 $61.58 $60.03 $60.55 $60.55 138,900
2022-08-01 $61.50 $61.61 $60.72 $61.32 $61.32 273,808
2022-07-29 $61.07 $62.14 $60.71 $61.94 $61.94 291,611
2022-07-28 $60.52 $60.57 $59.53 $60.38 $60.38 112,227
2022-07-27 $58.57 $59.98 $58.00 $59.76 $59.76 118,849
2022-07-26 $58.49 $58.83 $58.09 $58.40 $58.40 72,095
2022-07-25 $58.04 $58.74 $58.04 $58.66 $58.66 61,073
2022-07-22 $59.20 $59.42 $57.43 $57.64 $57.64 92,713
2022-07-21 $58.04 $58.85 $57.56 $58.85 $58.85 63,612
2022-07-20 $57.96 $58.32 $57.43 $58.15 $58.15 127,721
2022-07-19 $56.65 $58.10 $56.60 $58.02 $58.02 171,150
2022-07-18 $56.49 $57.15 $55.96 $56.20 $56.20 126,215
2022-07-15 $55.27 $55.58 $54.55 $55.52 $55.52 264,774
2022-07-14 $54.53 $54.62 $53.76 $54.59 $54.59 462,955
2022-07-13 $55.00 $56.15 $54.77 $55.95 $55.95 235,597
2022-07-12 $55.55 $56.80 $55.55 $55.81 $55.81 220,345
2022-07-11 $55.73 $56.57 $55.63 $55.94 $55.94 93,949
2022-07-08 $57.06 $57.20 $56.00 $56.38 $56.38 255,269
2022-07-07 $56.43 $57.41 $56.41 $56.96 $56.96 315,212
2022-07-06 $55.08 $55.52 $53.94 $55.33 $55.33 448,347
2022-07-05 $55.28 $55.28 $53.84 $55.25 $55.25 562,253
2022-07-01 $56.09 $57.00 $54.96 $56.60 $56.60 622,203
2022-06-30 $56.30 $57.20 $55.66 $56.52 $56.52 294,352
2022-06-29 $57.99 $57.99 $56.28 $57.13 $57.13 279,125
2022-06-28 $58.60 $59.41 $57.49 $57.70 $57.70 196,386
2022-06-27 $58.48 $58.64 $57.87 $58.13 $58.13 181,500
2022-06-24 $56.35 $58.14 $56.20 $58.12 $58.12 418,624
2022-06-23 $57.50 $57.50 $55.48 $56.05 $55.81 549,354
2022-06-22 $57.61 $58.17 $57.17 $57.51 $57.26 449,093
2022-06-21 $60.00 $60.29 $59.03 $59.06 $58.81 261,859
2022-06-17 $59.08 $59.56 $57.99 $58.87 $58.62 716,092
2022-06-16 $60.68 $60.68 $58.59 $59.19 $58.94 501,216
2022-06-15 $63.29 $63.44 $61.12 $62.30 $62.03 324,588
2022-06-14 $62.93 $63.44 $61.96 $62.50 $62.23 464,255
2022-06-13 $64.56 $64.63 $62.65 $62.90 $62.63 502,677
2022-06-10 $67.64 $67.78 $66.44 $66.49 $66.21 194,367
2022-06-09 $70.33 $70.33 $68.88 $68.92 $68.63 191,452
2022-06-08 $71.97 $72.03 $70.51 $70.79 $70.49 243,157
2022-06-07 $71.11 $72.64 $70.86 $72.59 $72.28 153,680
2022-06-06 $72.03 $72.05 $71.23 $71.76 $71.45 148,348
2022-06-03 $71.39 $71.73 $70.80 $71.29 $70.99 124,890
2022-06-02 $71.32 $72.17 $71.12 $72.10 $71.79 291,476
2022-06-01 $71.39 $71.63 $69.74 $70.83 $70.53 391,646
2022-05-31 $72.08 $72.25 $70.96 $71.21 $70.91 492,903
2022-05-27 $71.29 $72.37 $70.91 $72.34 $72.03 501,806
2022-05-26 $69.41 $70.96 $69.41 $70.63 $70.33 219,161
2022-05-25 $67.72 $69.39 $67.67 $69.00 $68.71 185,427
2022-05-24 $67.96 $68.15 $66.57 $67.94 $67.65 248,466
2022-05-23 $68.06 $68.87 $67.69 $68.55 $68.26 148,262
2022-05-20 $68.71 $68.86 $65.76 $67.29 $67.00 171,131
2022-05-19 $67.08 $68.74 $66.85 $67.82 $67.53 175,859
2022-05-18 $69.38 $69.85 $67.24 $67.56 $67.27 141,101
2022-05-17 $68.92 $70.13 $68.71 $69.92 $69.62 248,619
2022-05-16 $67.49 $68.06 $66.81 $67.42 $67.13 178,683
2022-05-13 $66.85 $68.25 $66.79 $67.40 $67.11 496,027
2022-05-12 $65.78 $66.64 $64.51 $65.91 $65.63 347,490
2022-05-11 $66.53 $68.36 $66.34 $66.55 $66.27 334,371
2022-05-10 $67.75 $67.95 $65.13 $66.11 $65.83 534,185
2022-05-09 $68.20 $68.89 $66.68 $66.94 $66.65 445,425
2022-05-06 $70.29 $70.29 $68.47 $69.57 $69.27 324,592
2022-05-05 $73.09 $73.26 $69.87 $70.63 $70.33 453,399
2022-05-04 $71.43 $73.47 $70.67 $73.36 $73.05 444,239
2022-05-03 $69.75 $71.41 $69.75 $71.10 $70.80 334,477
2022-05-02 $69.82 $70.07 $68.02 $69.54 $69.24 524,052
2022-04-29 $71.77 $72.50 $69.57 $69.64 $69.34 205,266
2022-04-28 $70.55 $71.07 $68.63 $70.88 $70.58 272,280
2022-04-27 $69.68 $70.57 $69.10 $69.76 $69.46 328,262
2022-04-26 $70.18 $70.18 $68.74 $68.74 $68.45 193,456
2022-04-25 $69.64 $70.39 $67.60 $70.11 $69.81 451,551
2022-04-22 $73.12 $73.32 $70.61 $70.81 $70.51 2,864,329
2022-04-21 $74.95 $75.76 $72.71 $73.04 $72.73 286,596
2022-04-20 $74.62 $75.08 $73.94 $74.60 $74.28 418,738
2022-04-19 $73.18 $74.56 $72.90 $74.42 $74.10 279,572
2022-04-18 $73.02 $73.80 $72.82 $73.39 $73.08 329,562
2022-04-14 $72.87 $73.75 $72.79 $72.82 $72.51 184,671
2022-04-13 $71.65 $72.87 $71.33 $72.87 $72.56 188,058
2022-04-12 $71.36 $72.48 $71.00 $71.24 $70.94 319,146
2022-04-11 $70.46 $71.69 $70.46 $70.72 $70.42 184,499
2022-04-08 $70.89 $71.40 $70.32 $70.79 $70.49 156,861
2022-04-07 $70.42 $70.79 $69.08 $70.42 $70.12 282,715
2022-04-06 $70.71 $70.78 $69.50 $70.21 $69.91 222,974
2022-04-05 $72.08 $72.73 $70.90 $71.13 $70.83 531,148
2022-04-04 $72.41 $72.41 $71.42 $71.97 $71.66 391,489
2022-04-01 $72.09 $72.93 $71.20 $72.21 $71.90 573,877
2022-03-31 $72.09 $72.83 $71.57 $71.63 $71.32 199,211
2022-03-30 $72.53 $73.00 $71.78 $72.10 $71.79 221,080
2022-03-29 $71.72 $72.14 $70.39 $72.09 $71.78 350,668
2022-03-28 $73.01 $73.01 $71.50 $72.49 $72.18 256,195
2022-03-25 $72.75 $73.40 $72.69 $73.35 $73.04 281,932
2022-03-24 $72.16 $73.31 $71.92 $73.26 $72.85 184,000
2022-03-23 $71.47 $72.21 $71.29 $71.69 $71.29 402,766
2022-03-22 $71.79 $72.18 $71.08 $71.32 $70.93 605,303
2022-03-21 $70.33 $71.52 $70.33 $71.26 $70.87 368,469
2022-03-18 $68.97 $69.66 $68.53 $69.59 $69.20 151,535
2022-03-17 $67.75 $69.43 $67.75 $69.38 $69.00 270,504
2022-03-16 $67.30 $67.92 $66.04 $67.55 $67.18 446,215
2022-03-15 $65.96 $66.57 $64.82 $66.51 $66.14 336,801
2022-03-14 $67.18 $67.30 $65.97 $66.37 $66.00 457,321
2022-03-11 $67.15 $68.09 $66.89 $67.48 $67.11 17,255,982
2022-03-10 $65.77 $67.32 $65.69 $67.24 $66.87 1,280,969
2022-03-09 $64.38 $66.22 $63.92 $65.90 $65.54 2,268,123
2022-03-08 $64.58 $65.42 $63.50 $63.93 $63.58 366,429
2022-03-07 $66.90 $67.33 $64.54 $64.84 $64.48 367,610
2022-03-04 $66.31 $66.90 $65.58 $66.89 $66.52 152,931
2022-03-03 $66.49 $66.99 $65.60 $66.76 $66.39 270,891
2022-03-02 $64.72 $66.17 $64.50 $65.89 $65.53 135,383
2022-03-01 $65.31 $65.91 $63.53 $64.23 $63.87 170,832
2022-02-28 $64.17 $65.45 $64.17 $65.10 $64.74 183,048
2022-02-25 $61.98 $64.92 $61.98 $64.88 $64.52 141,876
2022-02-24 $60.20 $61.86 $59.90 $61.74 $61.40 229,731
2022-02-23 $62.95 $63.16 $61.67 $61.79 $61.45 88,624
2022-02-22 $63.49 $63.98 $62.19 $62.54 $62.19 182,553
2022-02-18 $63.77 $64.29 $63.06 $63.48 $63.13 230,372
2022-02-17 $64.18 $64.48 $63.53 $63.77 $63.42 229,617
2022-02-16 $63.64 $64.72 $63.64 $64.57 $64.21 152,553
2022-02-15 $62.14 $63.93 $62.14 $63.84 $63.49 69,539
2022-02-14 $62.49 $62.57 $61.34 $61.90 $61.56 62,035
2022-02-11 $62.32 $63.28 $61.88 $62.36 $62.01 182,218
2022-02-10 $62.61 $64.22 $62.53 $62.85 $62.50 131,745
2022-02-09 $62.06 $63.38 $62.06 $63.25 $62.90 136,311
2022-02-08 $60.24 $61.76 $60.24 $61.71 $61.37 97,577
2022-02-07 $60.39 $60.52 $59.70 $59.95 $59.62 64,278
2022-02-04 $60.37 $60.85 $59.90 $60.24 $59.91 94,297
2022-02-03 $60.45 $61.53 $60.45 $60.57 $60.23 64,059
2022-02-02 $60.58 $61.37 $60.01 $61.15 $60.81 82,918
2022-02-01 $59.23 $60.64 $59.08 $60.59 $60.25 198,644
2022-01-31 $57.39 $58.84 $57.23 $58.80 $58.47 47,171
2022-01-28 $57.53 $57.68 $56.39 $57.63 $57.31 139,441
2022-01-27 $58.17 $59.21 $57.20 $57.63 $57.31 163,845
2022-01-26 $58.93 $59.38 $57.03 $57.51 $57.19 149,024
2022-01-25 $57.48 $58.70 $56.45 $58.33 $58.01 99,439
2022-01-24 $57.10 $58.50 $56.06 $58.48 $58.16 204,060
2022-01-21 $60.16 $60.18 $58.17 $58.33 $58.01 354,125
2022-01-20 $62.53 $62.78 $60.57 $60.66 $60.32 182,018
2022-01-19 $63.50 $63.50 $62.23 $62.27 $61.93 74,532
2022-01-18 $63.77 $63.80 $62.52 $62.94 $62.59 93,920
2022-01-14 $63.50 $64.17 $63.31 $64.11 $63.76 40,431
2022-01-13 $63.99 $64.76 $63.75 $63.86 $63.51 109,088
2022-01-12 $63.50 $64.21 $63.15 $63.90 $63.55 273,105
2022-01-11 $61.97 $62.72 $61.48 $62.67 $62.32 129,227
2022-01-10 $62.53 $63.00 $61.61 $62.09 $61.75 46,657
2022-01-07 $62.79 $63.27 $62.34 $62.86 $62.51 47,179
2022-01-06 $63.34 $63.43 $62.21 $62.59 $62.25 54,931
2022-01-05 $63.55 $64.65 $63.07 $63.08 $62.73 84,872
2022-01-04 $62.42 $63.42 $62.42 $63.14 $62.79 181,483
2022-01-03 $62.34 $62.92 $61.90 $61.97 $61.63 217,881
2021-12-31 $61.86 $62.33 $61.77 $62.16 $61.82 21,290
2021-12-30 $62.14 $62.68 $61.80 $61.86 $61.52 22,585
2021-12-29 $61.81 $62.22 $61.76 $62.14 $61.80 23,369
2021-12-28 $61.53 $62.04 $61.53 $61.79 $61.45 92,441
2021-12-27 $60.79 $61.66 $60.46 $61.66 $61.32 83,885
2021-12-23 $60.18 $60.87 $60.18 $60.71 $60.37 41,651
2021-12-22 $59.78 $60.38 $59.44 $60.31 $59.74 17,235
2021-12-21 $58.96 $59.77 $58.96 $59.62 $59.06 144,084
2021-12-20 $58.84 $58.84 $57.40 $58.28 $57.73 42,992
2021-12-17 $59.47 $60.26 $59.11 $59.83 $59.26 37,509
2021-12-16 $59.51 $60.72 $59.51 $59.91 $59.34 112,988
2021-12-15 $58.88 $58.88 $57.38 $58.81 $58.25 92,705
2021-12-14 $58.54 $60.05 $58.54 $59.19 $58.63 62,732
2021-12-13 $59.69 $59.84 $58.57 $58.91 $58.35 59,130
2021-12-10 $60.41 $60.41 $59.34 $59.81 $59.24 60,822
2021-12-09 $59.91 $60.11 $59.42 $59.82 $59.25 29,668
2021-12-08 $60.39 $60.57 $60.01 $60.25 $59.68 37,660
2021-12-07 $59.64 $60.68 $59.64 $60.12 $59.55 41,959
2021-12-06 $58.10 $59.24 $58.06 $58.67 $58.11 36,953
2021-12-03 $57.93 $58.41 $57.33 $57.69 $57.14 112,743
2021-12-02 $56.85 $58.06 $56.71 $57.70 $57.15 113,992
2021-12-01 $58.82 $59.38 $56.61 $56.62 $56.08 152,841
2021-11-30 $59.50 $59.73 $57.50 $57.78 $57.23 53,707
2021-11-29 $61.21 $61.21 $59.56 $59.97 $59.40 36,327
2021-11-26 $59.86 $60.55 $59.24 $60.31 $59.74 29,430
2021-11-24 $62.00 $62.20 $61.75 $61.76 $61.18 37,936
2021-11-23 $62.19 $62.69 $61.81 $62.30 $61.71 55,258
2021-11-22 $61.24 $62.64 $61.21 $61.99 $61.40 37,817
2021-11-19 $61.55 $61.75 $61.05 $61.26 $60.68 71,452
2021-11-18 $61.90 $62.12 $61.44 $61.86 $61.27 93,391
2021-11-17 $62.61 $62.77 $61.78 $61.87 $61.28 132,180
2021-11-16 $63.11 $63.12 $62.61 $62.65 $62.06 75,900
2021-11-15 $63.51 $63.52 $62.86 $63.06 $62.46 41,967
2021-11-12 $63.01 $63.69 $63.01 $63.53 $62.93 80,088
2021-11-11 $62.14 $63.23 $62.14 $62.92 $62.32 37,250
2021-11-10 $62.28 $62.66 $61.41 $61.54 $60.96 34,065
2021-11-09 $62.21 $62.50 $61.87 $62.37 $61.78 71,597
2021-11-08 $62.90 $63.45 $62.39 $62.50 $61.91 52,635
2021-11-05 $61.49 $62.05 $61.49 $61.95 $61.36 42,194
2021-11-04 $61.66 $61.88 $60.80 $61.09 $60.51 157,015
2021-11-03 $60.35 $61.63 $60.35 $61.43 $60.85 52,860
2021-11-02 $60.47 $60.54 $59.92 $60.45 $59.88 52,670
2021-11-01 $60.40 $60.80 $59.89 $60.45 $59.88 97,780
2021-10-29 $60.08 $60.75 $59.92 $60.12 $59.55 130,685
2021-10-28 $59.74 $60.08 $59.68 $59.94 $59.37 46,790
2021-10-27 $60.89 $60.89 $59.27 $59.27 $58.71 61,793
2021-10-26 $61.82 $62.07 $61.21 $61.35 $60.77 162,363
2021-10-25 $61.18 $61.98 $60.90 $61.77 $61.19 95,913
2021-10-22 $60.29 $61.19 $60.20 $60.55 $59.98 67,078
2021-10-21 $60.17 $60.17 $59.32 $59.91 $59.34 72,992
2021-10-20 $60.00 $61.00 $60.00 $60.64 $60.07 159,415
2021-10-19 $60.34 $60.34 $59.65 $60.02 $59.45 97,164
2021-10-18 $59.38 $60.14 $59.00 $60.08 $59.51 128,350
2021-10-15 $60.03 $60.34 $59.78 $59.89 $59.32 313,710
2021-10-14 $59.25 $59.76 $59.14 $59.45 $58.89 57,517
2021-10-13 $58.72 $58.72 $57.85 $58.42 $57.87 109,047
2021-10-12 $58.23 $58.77 $58.16 $58.52 $57.97 126,231
2021-10-11 $58.27 $59.03 $58.15 $58.17 $57.62 37,578
2021-10-08 $58.02 $58.11 $57.60 $57.68 $57.13 44,066
2021-10-07 $57.42 $58.44 $57.42 $57.76 $57.21 31,198
2021-10-06 $56.88 $57.12 $55.84 $56.81 $56.27 71,606
2021-10-05 $57.21 $57.90 $56.60 $57.67 $57.12 130,406
2021-10-04 $57.17 $57.70 $56.75 $56.85 $56.31 206,353
2021-10-01 $56.43 $57.26 $55.83 $57.04 $56.50 241,098
2021-09-30 $57.07 $57.28 $55.98 $55.98 $55.45 111,184
2021-09-29 $57.48 $57.67 $56.78 $56.81 $56.27 81,525
2021-09-28 $57.56 $57.86 $57.08 $57.24 $56.70 97,745
2021-09-27 $56.31 $57.92 $56.31 $57.53 $56.99 58,669
2021-09-24 $55.53 $56.39 $55.48 $56.13 $55.60 30,989
2021-09-23 $55.28 $56.32 $55.26 $55.92 $55.39 155,171
2021-09-22 $54.70 $55.55 $54.70 $54.87 $54.18 71,490
2021-09-21 $54.74 $54.78 $53.38 $53.99 $53.31 59,106
2021-09-20 $54.24 $54.56 $53.45 $54.28 $53.60 51,630
2021-09-17 $56.99 $56.99 $55.64 $56.06 $55.36 117,660
2021-09-16 $57.67 $57.67 $56.81 $57.18 $56.46 122,213
2021-09-15 $56.98 $57.97 $56.98 $57.97 $57.24 30,088
2021-09-14 $57.89 $57.89 $56.59 $56.65 $55.94 40,549
2021-09-13 $58.08 $58.08 $57.22 $57.56 $56.84 31,360
2021-09-10 $57.89 $58.23 $57.46 $57.46 $56.74 46,845
2021-09-09 $57.11 $57.87 $57.11 $57.38 $56.66 173,934
2021-09-08 $57.88 $58.00 $57.00 $57.20 $56.48 62,403
2021-09-07 $58.24 $58.43 $57.96 $58.02 $57.29 92,847
2021-09-03 $58.82 $58.90 $58.25 $58.47 $57.74 36,013
2021-09-02 $58.64 $59.06 $58.46 $58.72 $57.99 131,606
2021-09-01 $58.65 $58.77 $57.72 $58.56 $57.83 70,800
2021-08-31 $59.13 $59.13 $58.32 $58.62 $57.88 27,688
2021-08-30 $59.54 $59.54 $59.02 $59.03 $58.29 28,333
2021-08-27 $58.21 $59.57 $58.21 $59.35 $58.61 36,100
2021-08-26 $58.52 $58.60 $57.81 $57.90 $57.18 55,304
2021-08-25 $58.20 $58.80 $58.05 $58.52 $57.79 38,878
2021-08-24 $57.78 $58.49 $57.78 $58.27 $57.54 43,062
2021-08-23 $56.83 $57.54 $56.83 $57.30 $56.58 77,508
2021-08-20 $55.94 $56.42 $55.75 $56.24 $55.54 45,961
2021-08-19 $56.36 $56.43 $55.59 $55.84 $55.14 81,762
2021-08-18 $57.56 $58.15 $57.27 $57.27 $56.55 74,292
2021-08-17 $58.60 $58.60 $57.14 $57.87 $57.15 65,842
2021-08-16 $59.22 $59.31 $58.30 $59.09 $58.35 329,404
2021-08-13 $59.86 $60.14 $59.70 $59.81 $59.06 33,657
2021-08-12 $59.82 $59.90 $58.87 $59.81 $59.06 40,260
2021-08-11 $59.40 $59.94 $59.07 $59.94 $59.19 54,775
2021-08-10 $57.56 $59.10 $57.56 $58.95 $58.21 97,249
2021-08-09 $57.05 $57.57 $56.79 $57.46 $56.74 67,520
2021-08-06 $56.87 $57.47 $56.81 $57.32 $56.60 47,633
2021-08-05 $56.69 $57.14 $56.44 $56.47 $55.76 169,165
2021-08-04 $57.58 $57.62 $56.49 $56.49 $55.78 201,901
2021-08-03 $57.18 $57.84 $56.42 $57.83 $57.11 87,334
2021-08-02 $58.20 $58.95 $57.07 $57.10 $56.39 494,129
2021-07-30 $57.84 $58.72 $57.71 $57.87 $57.15 43,054
2021-07-29 $57.50 $58.28 $57.50 $58.06 $57.33 259,203
2021-07-28 $56.61 $57.23 $56.03 $56.96 $56.25 55,650
2021-07-27 $56.40 $56.86 $55.64 $56.55 $55.84 91,491
2021-07-26 $55.79 $56.65 $55.79 $56.65 $55.94 35,311
2021-07-23 $55.91 $55.91 $55.18 $55.75 $55.05 34,596
2021-07-22 $55.83 $55.83 $55.03 $55.45 $54.76 64,062
2021-07-21 $55.37 $56.13 $55.37 $55.83 $55.13 76,655
2021-07-20 $53.90 $55.22 $53.57 $54.97 $54.28 138,470
2021-07-19 $53.95 $54.02 $53.09 $53.74 $53.07 227,847
2021-07-16 $56.94 $56.94 $55.05 $55.12 $54.43 105,609
2021-07-15 $56.41 $57.22 $56.30 $56.63 $55.92 79,925
2021-07-14 $57.33 $57.79 $56.68 $56.76 $56.05 67,646
2021-07-13 $57.79 $57.79 $56.90 $57.02 $56.31 41,443
2021-07-12 $57.32 $58.13 $57.15 $57.93 $57.21 50,589
2021-07-09 $56.95 $57.86 $56.95 $57.76 $57.04 52,911
2021-07-08 $55.90 $56.60 $55.41 $56.03 $55.33 63,766
2021-07-07 $56.51 $57.09 $56.13 $57.03 $56.32 108,683
2021-07-06 $57.75 $57.75 $56.02 $56.40 $55.69 361,114
2021-07-02 $57.88 $57.88 $57.40 $57.71 $56.99 91,000
2021-07-01 $57.92 $58.22 $57.60 $57.80 $57.08 1,062,019
2021-06-30 $56.85 $57.53 $56.85 $57.49 $56.77 167,167
2021-06-29 $57.12 $57.25 $56.77 $56.93 $56.22 82,689
2021-06-28 $57.79 $57.79 $56.68 $56.81 $56.10 41,072
2021-06-25 $57.96 $58.16 $57.61 $57.65 $56.93 47,581
2021-06-24 $57.57 $57.89 $57.17 $57.63 $56.91 44,695
2021-06-23 $57.84 $58.13 $57.34 $57.38 $56.52 37,420
2021-06-22 $57.68 $57.91 $57.16 $57.64 $56.77 52,855
2021-06-21 $56.81 $57.63 $56.81 $57.59 $56.72 69,668
2021-06-18 $56.67 $56.91 $56.16 $56.21 $55.36 73,037
2021-06-17 $59.12 $59.14 $56.47 $57.27 $56.41 202,853
2021-06-16 $60.16 $60.16 $59.25 $59.45 $58.56 83,873
2021-06-15 $60.39 $60.39 $59.58 $60.24 $59.33 100,249
2021-06-14 $61.41 $61.41 $60.12 $60.36 $59.45 58,571
2021-06-11 $61.60 $61.91 $61.11 $61.45 $60.53 53,414
2021-06-10 $62.13 $62.16 $61.15 $61.20 $60.28 28,781
2021-06-09 $62.22 $62.22 $61.70 $61.72 $60.79 36,930
2021-06-08 $61.86 $62.37 $61.30 $62.24 $61.30 52,791
2021-06-07 $62.66 $62.66 $61.65 $61.86 $60.93 89,247
2021-06-04 $62.70 $62.70 $62.11 $62.53 $61.59 149,370
2021-06-03 $61.99 $62.34 $61.41 $62.32 $61.38 52,054
2021-06-02 $63.43 $63.43 $62.32 $62.46 $61.52 165,775
2021-06-01 $62.53 $63.21 $62.45 $63.15 $62.20 227,811
2021-05-28 $62.01 $62.01 $61.30 $61.86 $60.93 73,479
2021-05-27 $61.74 $61.95 $61.52 $61.69 $60.76 96,787
2021-05-26 $60.94 $61.25 $60.61 $61.16 $60.24 110,233
2021-05-25 $61.83 $61.89 $60.78 $60.83 $59.92 94,201
2021-05-24 $61.48 $61.85 $61.30 $61.63 $60.70 128,649
2021-05-21 $61.42 $61.84 $61.08 $61.27 $60.35 224,067
2021-05-20 $61.26 $61.26 $60.57 $60.98 $60.06 150,777
2021-05-19 $61.11 $61.45 $60.40 $61.11 $60.19 97,513
2021-05-18 $63.08 $63.28 $62.11 $62.13 $61.20 106,855
2021-05-17 $62.10 $63.02 $61.79 $62.98 $62.03 540,128
2021-05-14 $61.74 $62.22 $61.59 $62.16 $61.23 138,960
2021-05-13 $60.33 $61.58 $60.33 $61.35 $60.43 138,224
2021-05-12 $61.73 $61.94 $60.19 $60.24 $59.33 148,343
2021-05-11 $61.00 $62.07 $60.80 $62.01 $61.08 154,481
2021-05-10 $62.88 $63.17 $61.75 $61.79 $60.86 150,152
2021-05-07 $61.41 $62.20 $60.83 $62.19 $61.25 149,568
2021-05-06 $60.49 $61.29 $59.84 $61.29 $60.37 134,036
2021-05-05 $59.89 $60.53 $59.54 $60.38 $59.47 101,000
2021-05-04 $58.57 $59.58 $58.36 $59.58 $58.68 130,230
2021-05-03 $58.30 $59.27 $58.23 $58.83 $57.95 163,951
2021-04-30 $58.28 $58.65 $57.72 $57.75 $56.88 46,785
2021-04-29 $58.92 $58.92 $57.98 $58.69 $57.81 40,649
2021-04-28 $58.04 $58.56 $58.04 $58.34 $57.46 92,871
2021-04-27 $57.94 $58.09 $57.60 $57.94 $57.07 46,669
2021-04-26 $57.33 $58.07 $57.33 $57.95 $57.08 42,400
2021-04-23 $56.28 $57.28 $56.28 $57.07 $56.21 29,065
2021-04-22 $57.48 $57.48 $56.07 $56.12 $55.28 125,078
2021-04-21 $56.32 $57.40 $56.32 $57.36 $56.50 111,537
2021-04-20 $56.99 $56.99 $55.98 $56.28 $55.44 47,148
2021-04-19 $57.44 $57.62 $56.72 $57.19 $56.33 51,405
2021-04-16 $57.47 $57.72 $57.13 $57.43 $56.57 63,261
2021-04-15 $57.00 $57.01 $56.44 $56.88 $56.02 103,675
2021-04-14 $55.91 $56.81 $55.91 $56.46 $55.61 68,233
2021-04-13 $55.78 $55.90 $55.28 $55.71 $54.87 39,305
2021-04-12 $55.80 $56.14 $55.80 $56.12 $55.28 35,072
2021-04-09 $55.62 $55.76 $55.31 $55.76 $54.92 78,981
2021-04-08 $55.91 $55.91 $54.99 $55.43 $54.60 58,537
2021-04-07 $56.20 $56.20 $55.61 $55.71 $54.87 253,497
2021-04-06 $56.19 $56.70 $56.11 $56.18 $55.33 126,029
2021-04-05 $56.52 $56.67 $56.09 $56.28 $55.43 267,133
2021-04-01 $55.42 $55.93 $55.00 $55.92 $55.08 527,604
2021-03-31 $55.59 $55.59 $54.90 $55.15 $54.32 98,214
2021-03-30 $55.09 $55.36 $54.80 $55.17 $54.34 70,586
2021-03-29 $55.20 $55.88 $54.97 $55.06 $54.23 70,553
2021-03-26 $54.48 $55.32 $54.42 $55.32 $54.49 53,863
2021-03-25 $52.51 $54.04 $52.12 $53.93 $53.12 89,624
2021-03-24 $53.05 $54.00 $52.99 $52.99 $52.06 36,441
2021-03-23 $54.11 $54.13 $52.29 $52.51 $51.60 86,863
2021-03-22 $55.12 $55.12 $54.17 $54.48 $53.53 31,658
2021-03-19 $55.07 $55.25 $54.00 $54.96 $54.00 52,391
2021-03-18 $55.54 $56.43 $54.97 $55.09 $54.13 40,135
2021-03-17 $54.64 $55.71 $54.62 $55.65 $54.68 83,445
2021-03-16 $55.60 $55.60 $54.60 $54.74 $53.79 50,197
2021-03-15 $55.92 $55.92 $54.76 $55.46 $54.49 112,927
2021-03-12 $55.20 $55.60 $55.20 $55.56 $54.59 193,508
2021-03-11 $55.30 $55.51 $55.04 $55.26 $54.30 62,094
2021-03-10 $53.80 $54.98 $53.80 $54.67 $53.72 128,223
2021-03-09 $54.10 $54.20 $53.37 $53.58 $52.65 100,425
2021-03-08 $52.85 $54.14 $52.85 $53.64 $52.70 39,012
2021-03-05 $51.81 $52.78 $50.73 $52.65 $51.73 44,999
2021-03-04 $52.39 $52.45 $50.26 $51.15 $50.26 54,977
2021-03-03 $52.48 $52.94 $52.32 $52.36 $51.45 38,359
2021-03-02 $52.67 $52.92 $52.36 $52.50 $51.59 43,413
2021-03-01 $52.11 $52.95 $52.11 $52.68 $51.76 182,436
2021-02-26 $51.80 $51.90 $50.58 $51.21 $50.32 50,593
2021-02-25 $53.28 $53.44 $51.75 $51.90 $51.00 66,755
2021-02-24 $52.68 $53.50 $52.55 $53.42 $52.49 129,244
2021-02-23 $52.25 $52.53 $51.53 $52.48 $51.57 71,761
2021-02-22 $52.08 $52.80 $52.05 $52.49 $51.58 72,908
2021-02-19 $51.17 $52.17 $51.17 $52.05 $51.14 70,455
2021-02-18 $51.39 $51.39 $50.59 $50.72 $49.84 68,903
2021-02-17 $51.72 $51.74 $51.19 $51.48 $50.58 58,813
2021-02-16 $51.97 $52.17 $51.75 $51.87 $50.96 314,366
2021-02-12 $51.09 $51.55 $51.09 $51.53 $50.63 82,952
2021-02-11 $51.17 $51.17 $50.38 $51.06 $50.17 47,442
2021-02-10 $51.17 $51.31 $50.39 $50.85 $49.96 48,869
2021-02-09 $50.96 $51.03 $50.55 $50.94 $50.05 42,970
2021-02-08 $50.50 $50.94 $50.50 $50.94 $50.05 46,497
2021-02-05 $49.74 $50.24 $49.62 $49.97 $49.10 212,714
2021-02-04 $49.78 $49.78 $49.30 $49.45 $48.59 106,573
2021-02-03 $49.68 $49.88 $49.48 $49.83 $48.96 131,496
2021-02-02 $49.09 $49.43 $48.77 $49.23 $48.37 49,511
2021-02-01 $48.29 $48.72 $47.85 $48.71 $47.86 76,354
2021-01-29 $48.65 $48.65 $47.36 $47.50 $46.67 109,511
2021-01-28 $48.31 $48.66 $48.20 $48.44 $47.60 24,414
2021-01-27 $48.75 $48.75 $47.35 $47.89 $47.06 180,841
2021-01-26 $50.56 $50.56 $49.32 $49.32 $48.47 79,076
2021-01-25 $50.73 $50.73 $49.55 $50.15 $49.28 73,805
2021-01-22 $50.32 $50.68 $50.18 $50.63 $49.75 41,673
2021-01-21 $51.59 $51.59 $50.73 $50.85 $49.96 66,273
2021-01-20 $51.67 $51.70 $51.29 $51.43 $50.53 42,868
2021-01-19 $51.48 $51.62 $51.06 $51.39 $50.50 52,323
2021-01-15 $51.49 $51.49 $50.59 $51.00 $50.11 45,135
2021-01-14 $52.18 $52.48 $51.99 $52.03 $51.12 87,199
2021-01-13 $52.83 $52.83 $51.84 $51.98 $51.07 91,016
2021-01-12 $52.09 $52.94 $51.80 $52.88 $51.96 187,987
2021-01-11 $51.08 $52.04 $51.08 $51.86 $50.96 47,368
2021-01-08 $52.47 $52.47 $51.12 $51.76 $50.86 81,885
2021-01-07 $52.15 $52.53 $52.01 $52.24 $51.33 34,654
2021-01-06 $49.67 $52.17 $49.67 $51.77 $50.87 147,838
2021-01-05 $47.58 $49.42 $47.58 $49.16 $48.30 152,680
2021-01-04 $48.76 $48.84 $47.37 $47.61 $46.78 390,408
2020-12-31 $48.06 $48.28 $47.69 $48.09 $47.25 19,168
2020-12-30 $47.46 $48.08 $47.36 $48.01 $47.17 40,620
2020-12-29 $47.50 $47.53 $46.78 $47.10 $46.28 43,434
2020-12-28 $48.17 $48.20 $47.44 $47.46 $46.64 17,406
2020-12-24 $47.76 $47.76 $47.40 $47.72 $46.89 6,702
2020-12-23 $47.71 $48.17 $47.71 $47.94 $46.92 14,882
2020-12-22 $48.01 $48.01 $47.42 $47.43 $46.42 12,149
2020-12-21 $46.99 $47.85 $46.99 $47.83 $46.81 13,676
2020-12-18 $48.31 $48.31 $47.68 $47.92 $46.90 21,157
2020-12-17 $47.88 $48.03 $47.69 $48.01 $46.99 14,238
2020-12-16 $47.48 $47.60 $47.17 $47.49 $46.48 33,832
2020-12-15 $47.21 $47.65 $47.03 $47.64 $46.62 70,475
2020-12-14 $48.09 $48.09 $46.99 $46.99 $45.99 18,094
2020-12-11 $47.57 $47.86 $47.19 $47.67 $46.65 38,920
2020-12-10 $47.61 $47.95 $47.61 $47.91 $46.89 17,772
2020-12-09 $48.00 $48.20 $47.48 $47.80 $46.78 35,906
2020-12-08 $46.78 $47.58 $46.78 $47.53 $46.52 40,118
2020-12-07 $47.49 $47.49 $46.93 $47.06 $46.06 40,933
2020-12-04 $46.69 $47.58 $46.69 $47.56 $46.54 158,526
2020-12-03 $46.28 $46.69 $46.20 $46.36 $45.37 28,943
2020-12-02 $45.73 $46.20 $45.73 $46.11 $45.13 240,300
2020-12-01 $46.10 $46.23 $45.81 $46.01 $45.03 117,617
2020-11-30 $46.18 $46.18 $45.35 $45.42 $44.45 16,206
2020-11-27 $46.31 $46.56 $46.09 $46.27 $45.28 14,333
2020-11-25 $46.67 $46.67 $46.04 $46.27 $45.28 20,873
2020-11-24 $45.85 $46.99 $45.85 $46.94 $45.94 48,782
2020-11-23 $44.95 $45.57 $44.95 $45.37 $44.40 11,064
2020-11-20 $43.99 $44.29 $43.99 $44.22 $43.28 28,161
2020-11-19 $44.19 $44.27 $43.83 $44.21 $43.27 19,128
2020-11-18 $45.13 $45.33 $44.35 $44.35 $43.40 56,882
2020-11-17 $44.44 $45.11 $44.07 $45.04 $44.08 35,597
2020-11-16 $44.18 $45.02 $44.17 $44.86 $43.90 20,270
2020-11-13 $42.71 $43.54 $42.71 $43.49 $42.57 81,646
2020-11-12 $43.06 $43.09 $41.99 $42.30 $41.40 21,805
2020-11-11 $43.63 $43.63 $43.17 $43.34 $42.42 95,425
2020-11-10 $42.84 $43.77 $42.84 $43.69 $42.76 32,114
2020-11-09 $43.63 $44.60 $42.66 $42.76 $41.85 37,134
2020-11-06 $41.50 $42.01 $41.35 $41.42 $40.54 63,046
2020-11-05 $39.98 $41.53 $39.98 $41.37 $40.49 58,475
2020-11-04 $39.44 $40.27 $39.33 $39.36 $38.52 13,027
2020-11-03 $40.50 $40.65 $40.17 $40.56 $39.70 19,809
2020-11-02 $39.28 $40.07 $39.09 $39.96 $39.10 117,569
2020-10-30 $38.48 $38.82 $38.09 $38.73 $37.90 87,411
2020-10-29 $37.67 $38.90 $37.54 $38.74 $37.91 47,768
2020-10-28 $38.00 $38.29 $37.70 $37.81 $37.00 29,953
2020-10-27 $39.37 $39.45 $38.99 $38.99 $38.16 18,210
2020-10-26 $40.08 $40.08 $39.23 $39.54 $38.70 11,304
2020-10-23 $40.64 $40.66 $40.44 $40.66 $39.79 21,305
2020-10-22 $39.72 $40.20 $39.48 $40.20 $39.34 19,544
2020-10-21 $40.32 $40.41 $39.79 $39.80 $38.95 11,312
2020-10-20 $40.52 $40.75 $40.19 $40.23 $39.37 17,841
2020-10-19 $40.83 $41.08 $40.31 $40.32 $39.46 26,105
2020-10-16 $40.88 $40.89 $40.62 $40.62 $39.75 11,801
2020-10-15 $40.05 $40.71 $40.03 $40.70 $39.83 39,357
2020-10-14 $40.20 $40.82 $40.20 $40.66 $39.79 8,776
2020-10-13 $40.19 $40.22 $39.96 $40.10 $39.25 30,969
2020-10-12 $40.67 $40.67 $40.33 $40.48 $39.61 9,380
2020-10-09 $40.65 $40.65 $40.22 $40.41 $39.55 26,556
2020-10-08 $40.17 $40.29 $39.91 $40.29 $39.43 33,183
2020-10-07 $39.34 $40.02 $39.34 $39.83 $38.98 21,902
2020-10-06 $39.38 $39.82 $38.82 $38.83 $38.00 31,929
2020-10-05 $38.80 $39.12 $38.80 $39.05 $38.22 17,722
2020-10-02 $36.54 $38.19 $36.54 $37.98 $37.17 45,591
2020-10-01 $37.71 $37.87 $37.12 $37.24 $36.45 242,153
2020-09-30 $37.33 $37.87 $37.25 $37.53 $36.73 14,603
2020-09-29 $37.76 $37.76 $37.12 $37.19 $36.40 8,599
2020-09-28 $37.52 $38.01 $37.52 $37.61 $36.80 17,780
2020-09-25 $36.49 $37.01 $36.34 $36.89 $36.10 14,668
2020-09-24 $36.56 $37.06 $36.11 $36.68 $35.90 42,027
2020-09-23 $37.89 $38.07 $36.88 $36.88 $35.86 4,931
2020-09-22 $38.17 $38.26 $37.77 $38.05 $37.00 44,844
2020-09-21 $39.02 $39.02 $37.68 $38.10 $37.04 9,705
2020-09-18 $40.43 $40.43 $39.72 $39.76 $38.66 14,679
2020-09-17 $39.04 $40.41 $39.04 $40.32 $39.20 86,942
2020-09-16 $39.71 $40.00 $39.60 $39.61 $38.51 5,526
2020-09-15 $39.72 $39.72 $39.48 $39.48 $38.39 10,968
2020-09-14 $38.93 $39.41 $38.93 $39.36 $38.27 24,367
2020-09-11 $38.45 $38.84 $38.39 $38.65 $37.58 13,930
2020-09-10 $38.75 $38.75 $38.12 $38.13 $37.08 5,106
2020-09-09 $38.37 $38.77 $38.23 $38.58 $37.51 13,250
2020-09-08 $38.34 $38.34 $37.85 $37.88 $36.83 13,884
2020-09-04 $38.94 $39.06 $38.41 $38.84 $37.76 4,125
2020-09-03 $39.50 $39.62 $38.25 $38.51 $37.44 31,145
2020-09-02 $38.88 $39.63 $38.86 $39.63 $38.53 20,350
2020-09-01 $38.20 $38.94 $37.80 $38.94 $37.86 61,129
2020-08-31 $38.60 $38.60 $38.00 $38.00 $36.95 12,089
2020-08-28 $38.27 $38.68 $38.25 $38.66 $37.59 19,455
2020-08-27 $38.29 $38.37 $37.99 $38.27 $37.21 18,331
2020-08-26 $38.01 $38.17 $37.92 $38.15 $37.09 16,162
2020-08-25 $38.52 $38.52 $37.85 $38.09 $37.03 26,407
2020-08-24 $37.57 $38.25 $37.38 $38.25 $37.19 23,074
2020-08-21 $37.49 $37.49 $37.18 $37.24 $36.21 44,459
2020-08-20 $37.37 $37.65 $37.33 $37.65 $36.61 7,685
2020-08-19 $38.14 $38.22 $37.71 $37.71 $36.67 10,185
2020-08-18 $38.28 $38.36 $38.07 $38.11 $37.05 17,327
2020-08-17 $38.40 $38.69 $38.06 $38.22 $37.16 37,747
2020-08-14 $38.01 $38.44 $38.00 $38.36 $37.30 3,506
2020-08-13 $38.30 $38.32 $38.12 $38.15 $37.09 8,729
2020-08-12 $38.51 $38.63 $38.21 $38.30 $37.24 9,039
2020-08-11 $38.34 $38.74 $38.16 $38.16 $37.10 12,526
2020-08-10 $37.33 $38.17 $37.33 $38.17 $37.11 34,246
2020-08-07 $36.89 $37.30 $36.78 $37.30 $36.27 5,431
2020-08-06 $37.03 $37.16 $36.91 $36.99 $35.97 5,723
2020-08-05 $36.77 $37.41 $36.77 $37.20 $36.17 7,010
2020-08-04 $36.16 $36.52 $36.09 $36.43 $35.42 7,732
2020-08-03 $35.97 $36.42 $35.97 $36.26 $35.26 31,147
2020-07-31 $36.03 $36.03 $35.38 $35.81 $34.82 17,167
2020-07-30 $36.22 $36.22 $35.82 $36.02 $35.02 20,847
2020-07-29 $36.66 $37.04 $36.63 $37.01 $35.98 20,718
2020-07-28 $36.74 $36.83 $36.35 $36.40 $35.39 21,423
2020-07-27 $36.97 $37.42 $36.97 $37.42 $36.38 22,244
2020-07-24 $36.63 $36.93 $36.57 $36.76 $35.74 161,706
2020-07-23 $36.74 $37.09 $36.56 $36.75 $35.73 6,612
2020-07-22 $36.24 $36.76 $36.24 $36.75 $35.73 5,159
2020-07-21 $36.30 $36.59 $36.25 $36.37 $35.36 15,288
2020-07-20 $36.22 $36.22 $35.88 $35.91 $34.91 7,538
2020-07-17 $36.34 $36.53 $36.34 $36.39 $35.38 14,094
2020-07-16 $36.17 $36.45 $36.10 $36.20 $35.20 8,491
2020-07-15 $36.18 $36.44 $35.96 $36.36 $35.35 12,295
2020-07-14 $34.49 $35.47 $34.49 $35.47 $34.49 20,523
2020-07-13 $35.00 $35.33 $34.62 $34.62 $33.66 15,571
2020-07-10 $33.61 $34.55 $33.61 $34.54 $33.58 21,700
2020-07-09 $34.48 $34.48 $33.36 $33.69 $32.76 11,640
2020-07-08 $35.07 $35.09 $34.13 $34.45 $33.50 32,024
2020-07-07 $35.21 $35.25 $34.86 $34.96 $33.99 7,726
2020-07-06 $35.54 $35.56 $34.96 $35.41 $34.43 22,753
2020-07-02 $35.30 $35.36 $34.63 $34.75 $33.79 25,781
2020-07-01 $34.79 $34.79 $34.00 $34.12 $33.17 32,922
2020-06-30 $34.20 $34.81 $34.10 $34.70 $33.74 23,338
2020-06-29 $33.73 $34.48 $33.73 $34.29 $33.34 15,305
2020-06-26 $33.79 $33.79 $33.28 $33.36 $32.44 7,346
2020-06-25 $33.13 $33.94 $33.04 $33.94 $33.00 9,149
2020-06-24 $34.48 $34.48 $33.37 $33.44 $32.37 12,849
2020-06-23 $35.39 $35.39 $34.82 $34.84 $33.73 36,724
2020-06-22 $34.39 $34.85 $34.39 $34.76 $33.65 40,369
2020-06-19 $35.46 $35.47 $34.42 $34.78 $33.67 12,827
2020-06-18 $35.09 $35.26 $34.84 $34.88 $33.77 20,738
2020-06-17 $35.40 $35.65 $35.20 $35.20 $34.08 53,827
2020-06-16 $36.25 $36.28 $35.35 $35.64 $34.50 119,984
2020-06-15 $33.21 $35.02 $33.21 $34.82 $33.71 26,971
2020-06-12 $34.86 $34.86 $33.72 $34.28 $33.18 22,010
2020-06-11 $35.08 $35.22 $33.16 $33.31 $32.25 20,390
2020-06-10 $37.49 $37.49 $36.57 $36.69 $35.52 28,093
2020-06-09 $37.63 $37.63 $37.10 $37.46 $36.26 524,931
2020-06-08 $37.79 $38.22 $37.79 $38.22 $37.00 9,333
2020-06-05 $37.65 $37.86 $37.37 $37.41 $36.21 72,463
2020-06-04 $35.46 $36.40 $35.46 $36.40 $35.24 10,088
2020-06-03 $35.20 $35.92 $35.20 $35.71 $34.57 16,903
2020-06-02 $34.60 $34.89 $34.60 $34.78 $33.67 107,454
2020-06-01 $33.45 $34.22 $33.45 $34.09 $33.00 28,005
2020-05-29 $33.68 $33.71 $33.18 $33.59 $32.52 12,236
2020-05-28 $34.87 $34.87 $33.79 $33.82 $32.74 13,530
2020-05-27 $34.18 $34.37 $33.76 $34.37 $33.27 14,794
2020-05-26 $32.99 $33.59 $32.99 $33.35 $32.28 9,551
2020-05-22 $32.12 $32.12 $31.72 $32.06 $31.04 5,731
2020-05-21 $32.18 $32.49 $31.99 $32.16 $31.13 20,114
2020-05-20 $32.03 $32.56 $31.92 $32.29 $31.26 4,843
2020-05-19 $31.84 $32.24 $31.60 $31.60 $30.59 13,494
2020-05-18 $30.97 $32.10 $30.91 $31.97 $30.95 32,992
2020-05-15 $29.60 $29.91 $29.60 $29.85 $28.90 7,672
2020-05-14 $28.89 $29.80 $28.46 $29.80 $28.85 7,946
2020-05-13 $30.25 $30.25 $29.21 $29.41 $28.47 10,103
2020-05-12 $31.27 $31.53 $30.47 $30.52 $29.54 19,060
2020-05-11 $31.50 $31.51 $31.07 $31.47 $30.46 9,856
2020-05-08 $31.60 $32.14 $31.60 $32.14 $31.11 21,652
2020-05-07 $30.57 $31.12 $30.57 $30.75 $29.77 32,848
2020-05-06 $30.92 $30.92 $30.16 $30.16 $29.20 8,773
2020-05-05 $30.92 $31.44 $30.83 $30.87 $29.88 11,881
2020-05-04 $30.35 $30.56 $29.88 $30.55 $29.57 6,157
2020-05-01 $30.83 $30.83 $30.35 $30.61 $29.63 7,691
2020-04-30 $32.53 $32.53 $31.60 $31.60 $30.59 6,936
2020-04-29 $32.72 $33.20 $32.65 $33.09 $32.03 15,879
2020-04-28 $31.49 $31.72 $31.13 $31.59 $30.58 8,467
2020-04-27 $29.96 $31.20 $29.96 $31.00 $30.01 26,357
2020-04-24 $29.62 $29.86 $29.32 $29.80 $28.85 27,063
2020-04-23 $29.47 $29.89 $29.31 $29.38 $28.44 41,967
2020-04-22 $28.84 $29.10 $28.53 $28.70 $27.78 8,700
2020-04-21 $27.91 $28.43 $27.91 $28.26 $27.36 5,468
2020-04-20 $28.99 $29.55 $28.64 $28.90 $27.98 32,634
2020-04-17 $28.97 $29.73 $28.97 $29.60 $28.65 21,238
2020-04-16 $28.52 $28.52 $27.74 $28.31 $27.41 51,045
2020-04-15 $29.30 $29.30 $28.39 $28.49 $27.58 29,258
2020-04-14 $30.97 $31.05 $30.04 $30.32 $29.35 53,745
2020-04-13 $30.93 $30.93 $29.95 $30.23 $29.26 18,827
2020-04-09 $30.27 $31.35 $30.27 $30.98 $29.99 19,098
2020-04-08 $28.50 $29.68 $28.50 $29.54 $28.60 13,507
2020-04-07 $28.74 $29.26 $28.11 $28.13 $27.23 30,285
2020-04-06 $26.99 $27.75 $26.99 $27.62 $26.74 37,289
2020-04-03 $26.63 $26.63 $25.61 $25.74 $24.92 7,180
2020-04-02 $26.18 $27.00 $25.95 $26.48 $25.63 40,825
2020-04-01 $26.23 $26.77 $26.18 $26.24 $25.40 35,794
2020-03-31 $27.52 $27.76 $27.22 $27.32 $26.45 6,872
2020-03-30 $26.87 $27.56 $26.77 $27.53 $26.65 23,048
2020-03-27 $26.99 $27.18 $26.60 $26.79 $25.93 19,629
2020-03-26 $26.98 $28.08 $26.85 $27.94 $27.05 28,872
2020-03-25 $26.23 $27.78 $25.65 $26.84 $25.85 58,537
2020-03-24 $24.19 $25.69 $24.19 $25.69 $24.74 54,766
2020-03-23 $24.14 $24.14 $22.82 $22.82 $21.98 32,546
2020-03-20 $25.73 $25.73 $24.11 $24.36 $23.46 39,769
2020-03-19 $24.20 $25.84 $23.44 $25.39 $24.45 20,765
2020-03-18 $24.99 $25.98 $23.24 $24.19 $23.30 22,007
2020-03-17 $25.31 $26.99 $24.80 $26.88 $25.89 49,835
2020-03-16 $24.34 $26.41 $24.34 $25.02 $24.10 68,253
2020-03-13 $27.92 $28.20 $26.25 $28.09 $27.05 57,501
2020-03-12 $26.72 $27.18 $25.74 $26.21 $25.24 26,456
2020-03-11 $30.09 $30.24 $28.73 $29.07 $28.00 13,136
2020-03-10 $30.84 $31.17 $29.41 $31.17 $30.02 44,185
2020-03-09 $30.29 $31.06 $29.73 $29.87 $28.77 32,068
2020-03-06 $32.96 $33.59 $32.74 $33.18 $31.95 17,706
2020-03-05 $34.52 $34.52 $33.87 $34.06 $32.80 13,513
2020-03-04 $34.75 $35.45 $34.50 $35.45 $34.14 7,106
2020-03-03 $34.85 $35.22 $34.02 $34.24 $32.97 19,533
2020-03-02 $33.85 $34.81 $33.46 $34.81 $33.52 31,188
2020-02-28 $32.46 $33.67 $32.46 $33.67 $32.43 35,454
2020-02-27 $34.56 $35.06 $33.74 $33.74 $32.49 31,082
2020-02-26 $35.93 $36.18 $35.27 $35.27 $33.97 11,564
2020-02-25 $37.49 $37.49 $35.76 $35.76 $34.44 15,966
2020-02-24 $37.43 $37.66 $37.27 $37.49 $36.10 12,894
2020-02-21 $38.40 $38.72 $38.40 $38.68 $37.25 15,657
2020-02-20 $38.40 $38.97 $38.40 $38.69 $37.26 5,322
2020-02-19 $38.46 $38.51 $38.41 $38.41 $36.99 13,598
2020-02-18 $38.27 $38.27 $37.80 $38.10 $36.69 9,033
2020-02-14 $38.46 $38.62 $38.32 $38.47 $37.05 12,450
2020-02-13 $38.49 $38.57 $38.32 $38.43 $37.01 6,407
2020-02-12 $38.67 $38.85 $38.57 $38.63 $37.20 9,703
2020-02-11 $38.08 $38.61 $38.08 $38.39 $36.97 7,978
2020-02-10 $37.90 $38.03 $37.87 $37.90 $36.50 100,544
2020-02-07 $38.36 $38.36 $37.86 $37.92 $36.52 12,283
2020-02-06 $39.13 $39.13 $38.57 $38.61 $37.18 13,556
2020-02-05 $38.39 $38.94 $38.34 $38.90 $37.46 16,325
2020-02-04 $37.86 $38.21 $37.86 $38.06 $36.65 21,595
2020-02-03 $37.11 $37.54 $37.11 $37.33 $35.95 23,165
2020-01-31 $37.54 $37.54 $36.82 $36.91 $35.55 25,991
2020-01-30 $37.55 $37.87 $37.28 $37.86 $36.46 14,637
2020-01-29 $37.89 $38.19 $37.86 $37.86 $36.46 10,992
2020-01-28 $37.85 $37.91 $37.58 $37.81 $36.41 16,400
2020-01-27 $37.65 $37.78 $37.48 $37.52 $36.13 42,989
2020-01-24 $39.12 $39.12 $38.15 $38.34 $36.92 19,303
2020-01-23 $38.93 $39.09 $38.60 $39.03 $37.59 9,521
2020-01-22 $39.50 $39.50 $39.12 $39.13 $37.68 32,006
2020-01-21 $39.72 $39.72 $39.31 $39.35 $37.90 9,900
2020-01-17 $39.98 $40.13 $39.93 $39.99 $38.51 8,060
2020-01-16 $39.72 $39.91 $39.54 $39.91 $38.44 7,945
2020-01-15 $39.50 $39.77 $39.36 $39.57 $38.11 23,587
2020-01-14 $39.29 $39.69 $39.09 $39.53 $38.07 19,203
2020-01-13 $38.74 $39.35 $38.74 $39.35 $37.90 16,473
2020-01-10 $38.94 $39.08 $38.69 $38.74 $37.31 179,549
2020-01-09 $39.14 $39.14 $38.83 $38.95 $37.51 14,983
2020-01-08 $39.18 $39.26 $38.91 $39.11 $37.66 67,623
2020-01-07 $39.07 $39.30 $38.95 $39.10 $37.65 16,818
2020-01-06 $39.05 $39.35 $39.00 $39.13 $37.68 42,367
2020-01-03 $39.34 $39.48 $39.22 $39.28 $37.83 290,023
2020-01-02 $40.33 $40.43 $39.57 $39.80 $38.33 825,852
2019-12-31 $39.80 $40.12 $39.80 $40.06 $38.58 46,169
2019-12-30 $40.01 $40.11 $39.85 $39.85 $38.38 12,532
2019-12-27 $40.32 $40.32 $39.92 $39.94 $38.46 127,246
2019-12-26 $40.20 $40.22 $40.00 $40.21 $38.72 16,244
2019-12-24 $40.27 $40.29 $40.14 $40.17 $38.69 18,054
2019-12-23 $40.06 $40.17 $39.81 $40.17 $38.69 13,615
2019-12-20 $40.12 $40.24 $39.94 $40.00 $38.52 9,369
2019-12-19 $40.11 $40.20 $40.06 $40.09 $38.61 22,054
2019-12-18 $40.11 $40.15 $39.81 $40.14 $38.66 18,144
2019-12-17 $39.81 $40.07 $39.81 $40.05 $38.57 39,803
2019-12-16 $40.04 $40.11 $39.74 $39.74 $38.27 10,462
2019-12-13 $40.16 $40.43 $39.66 $39.67 $38.20 77,559
2019-12-12 $39.62 $40.43 $39.60 $40.43 $38.74 19,464
2019-12-11 $39.77 $39.78 $39.60 $39.73 $38.07 11,014
2019-12-10 $39.61 $39.63 $39.40 $39.48 $37.83 13,741
2019-12-09 $39.81 $40.02 $39.74 $39.81 $38.14 10,483
2019-12-06 $39.51 $39.93 $39.51 $39.79 $38.12 22,141
2019-12-05 $39.00 $39.21 $38.90 $39.17 $37.53 14,644
2019-12-04 $39.12 $39.51 $38.98 $38.98 $37.35 12,701
2019-12-03 $38.62 $38.90 $38.62 $38.90 $37.27 97,770
2019-12-02 $39.49 $39.72 $39.34 $39.36 $37.71 91,787
2019-11-29 $39.51 $39.52 $39.40 $39.42 $37.77 9,576
2019-11-27 $39.77 $39.82 $39.60 $39.82 $38.15 16,527
2019-11-26 $39.30 $39.68 $39.30 $39.66 $38.00 33,698
2019-11-25 $38.98 $39.45 $38.98 $39.38 $37.73 25,792
2019-11-22 $38.89 $39.13 $38.89 $38.90 $37.27 14,884
2019-11-21 $38.87 $38.94 $38.67 $38.73 $37.11 39,347
2019-11-20 $38.90 $39.31 $38.79 $38.85 $37.22 32,495
2019-11-19 $39.40 $39.46 $39.08 $39.17 $37.53 16,174
2019-11-18 $39.40 $39.40 $39.18 $39.34 $37.69 13,667
2019-11-15 $39.58 $39.73 $39.42 $39.45 $37.80 82,493
2019-11-14 $39.22 $39.53 $39.11 $39.42 $37.77 12,079
2019-11-13 $39.38 $39.62 $39.30 $39.31 $37.66 14,476
2019-11-12 $39.73 $39.98 $39.56 $39.74 $38.08 8,083
2019-11-11 $39.49 $39.76 $39.42 $39.72 $38.06 27,224
2019-11-08 $39.34 $39.78 $39.32 $39.76 $38.10 24,279
2019-11-07 $39.53 $39.67 $39.43 $39.57 $37.91 27,359
2019-11-06 $39.10 $39.30 $39.04 $39.16 $37.52 54,917
2019-11-05 $39.22 $39.71 $39.22 $39.45 $37.80 38,384
2019-11-04 $38.85 $39.15 $38.85 $39.13 $37.49 45,449
2019-11-01 $38.25 $38.65 $38.25 $38.60 $36.98 38,767
2019-10-31 $37.81 $37.92 $37.44 $37.63 $36.05 10,736
2019-10-30 $38.23 $38.23 $37.79 $38.20 $36.60 21,048
2019-10-29 $38.40 $38.52 $38.20 $38.35 $36.74 16,931
2019-10-28 $38.21 $38.68 $38.21 $38.44 $36.83 10,949
2019-10-25 $37.32 $38.20 $37.32 $38.10 $36.50 25,892
2019-10-24 $37.67 $37.67 $37.12 $37.47 $35.90 7,104
2019-10-23 $37.31 $37.49 $37.10 $37.37 $35.81 17,997
2019-10-22 $36.83 $37.39 $36.69 $37.24 $35.68 10,285
2019-10-21 $36.99 $37.31 $36.86 $36.86 $35.32 27,734
2019-10-18 $36.69 $36.87 $36.57 $36.76 $35.22 9,822
2019-10-17 $36.59 $36.89 $36.50 $36.60 $35.07 30,791
2019-10-16 $36.58 $36.97 $36.43 $36.47 $34.94 23,271
2019-10-15 $36.61 $36.94 $36.52 $36.69 $35.15 27,667
2019-10-14 $36.60 $36.75 $36.54 $36.55 $35.02 21,066
2019-10-11 $36.33 $37.23 $36.33 $36.94 $35.39 33,791
2019-10-10 $35.45 $35.94 $35.45 $35.81 $34.31 21,334
2019-10-09 $35.39 $35.44 $35.15 $35.32 $33.84 35,905
2019-10-08 $35.35 $35.47 $35.09 $35.12 $33.65 55,817
2019-10-07 $35.76 $36.12 $35.65 $35.79 $34.29 14,284
2019-10-04 $35.67 $35.90 $35.51 $35.90 $34.40 14,484
2019-10-03 $35.53 $35.63 $35.01 $35.63 $34.14 49,869
2019-10-02 $35.61 $35.82 $35.23 $35.52 $34.03 129,886
2019-10-01 $37.36 $37.74 $36.39 $36.42 $34.90 781,876
2019-09-30 $37.00 $37.33 $36.84 $37.24 $35.68 13,300
2019-09-27 $36.99 $37.26 $36.81 $36.92 $35.37 16,064
2019-09-26 $36.97 $37.05 $36.78 $36.92 $35.37 16,407
2019-09-25 $36.41 $37.16 $36.35 $37.11 $35.56 35,331
2019-09-24 $37.59 $37.59 $36.72 $36.76 $34.97 35,372
2019-09-23 $37.08 $37.60 $37.08 $37.45 $35.62 28,015
2019-09-20 $37.44 $37.71 $37.31 $37.40 $35.58 24,121
2019-09-19 $37.54 $37.77 $37.46 $37.51 $35.68 65,750
2019-09-18 $37.80 $37.83 $37.41 $37.68 $35.84 14,439
2019-09-17 $38.04 $38.04 $37.65 $37.89 $36.04 35,584
2019-09-16 $38.30 $38.38 $38.13 $38.22 $36.36 48,518
2019-09-13 $38.23 $38.53 $38.22 $38.35 $36.48 37,699
2019-09-12 $37.88 $38.19 $37.65 $38.00 $36.15 44,153
2019-09-11 $37.63 $38.08 $37.53 $38.08 $36.22 30,804
2019-09-10 $36.66 $37.51 $36.61 $37.51 $35.68 16,169
2019-09-09 $36.20 $36.74 $36.20 $36.73 $34.94 11,512
2019-09-06 $36.09 $36.23 $35.93 $36.10 $34.34 11,930
2019-09-05 $35.90 $36.38 $35.90 $36.10 $34.34 48,723
2019-09-04 $35.24 $35.46 $35.23 $35.44 $33.71 25,149
2019-09-03 $35.12 $35.12 $34.69 $34.88 $33.18 14,724
2019-08-30 $35.49 $35.71 $35.37 $35.49 $33.76 58,253
2019-08-29 $35.19 $35.32 $35.14 $35.22 $33.50 12,654
2019-08-28 $33.82 $34.63 $33.78 $34.53 $32.85 68,777
2019-08-27 $34.49 $34.60 $33.98 $34.00 $32.34 52,156
2019-08-26 $34.45 $34.45 $34.23 $34.29 $32.62 20,070
2019-08-23 $35.16 $35.17 $34.18 $34.20 $32.53 29,282
2019-08-22 $35.71 $35.79 $35.36 $35.36 $33.63 37,660
2019-08-21 $35.78 $35.79 $35.57 $35.67 $33.93 15,326
2019-08-20 $35.62 $35.68 $35.42 $35.42 $33.69 24,342
2019-08-19 $35.76 $36.00 $35.76 $35.90 $34.15 40,582
2019-08-16 $34.79 $35.36 $34.79 $35.34 $33.61 82,409
2019-08-15 $34.98 $34.98 $34.39 $34.60 $32.91 821,245
2019-08-14 $35.43 $35.47 $34.87 $34.91 $33.21 19,326
2019-08-13 $35.39 $36.60 $35.26 $36.13 $34.37 20,858
2019-08-12 $35.96 $35.96 $35.37 $35.37 $33.64 22,958
2019-08-09 $36.72 $36.72 $36.04 $36.12 $34.36 13,927
2019-08-08 $36.51 $36.95 $36.51 $36.92 $35.12 15,963
2019-08-07 $35.54 $36.12 $35.51 $36.09 $34.33 30,182
2019-08-06 $36.07 $36.07 $35.50 $35.99 $34.23 58,001
2019-08-05 $36.12 $36.15 $35.59 $35.86 $34.11 37,771
2019-08-02 $37.24 $37.24 $36.56 $36.78 $34.99 27,433
2019-08-01 $38.32 $38.54 $37.34 $37.54 $35.71 233,659
2019-07-31 $38.99 $39.18 $38.23 $38.51 $36.63 23,261
2019-07-30 $38.32 $38.98 $38.13 $38.97 $37.07 29,202
2019-07-29 $38.84 $38.85 $38.54 $38.58 $36.70 12,812
2019-07-26 $38.77 $38.98 $38.56 $38.91 $37.01 47,260
2019-07-25 $39.20 $39.20 $38.82 $38.89 $36.99 52,363
2019-07-24 $38.70 $39.23 $38.70 $39.17 $37.26 30,600
2019-07-23 $38.04 $38.85 $38.04 $38.82 $36.93 16,586
2019-07-22 $38.18 $38.26 $38.02 $38.08 $36.22 15,291
2019-07-19 $38.00 $38.41 $38.00 $38.21 $36.35 40,509
2019-07-18 $37.86 $38.01 $37.74 $37.95 $36.10 8,409
2019-07-17 $38.49 $38.49 $37.96 $37.96 $36.11 6,215
2019-07-16 $38.21 $38.72 $38.21 $38.48 $36.60 53,488
2019-07-15 $38.01 $38.05 $37.81 $38.03 $36.17 11,044
2019-07-12 $37.53 $38.04 $37.47 $38.02 $36.17 24,443
2019-07-11 $37.54 $37.54 $37.28 $37.49 $35.66 32,565
2019-07-10 $37.99 $38.06 $37.53 $37.56 $35.73 29,822
2019-07-09 $37.96 $37.96 $37.47 $37.77 $35.93 10,013
2019-07-08 $38.59 $38.73 $38.01 $38.08 $36.22 86,422
2019-07-05 $38.54 $38.68 $38.34 $38.67 $36.78 88,282
2019-07-03 $38.54 $38.74 $38.46 $38.74 $36.85 14,603
2019-07-02 $38.76 $38.76 $38.40 $38.51 $36.63 444,980
2019-07-01 $38.82 $39.00 $38.59 $38.94 $37.04 786,631
2019-06-28 $38.20 $38.58 $38.20 $38.57 $36.69 13,349
2019-06-27 $37.79 $38.16 $37.79 $38.11 $36.25 15,279
2019-06-26 $37.59 $37.83 $37.59 $37.78 $35.94 9,666
2019-06-25 $37.51 $37.62 $37.36 $37.56 $35.73 6,674
2019-06-24 $37.67 $37.67 $37.44 $37.44 $35.61 10,797
2019-06-21 $37.54 $37.75 $37.40 $37.65 $35.81 10,556
2019-06-20 $37.86 $37.86 $37.34 $37.59 $35.76 6,156
2019-06-19 $37.45 $37.45 $37.19 $37.32 $35.50 8,605
2019-06-18 $37.02 $37.54 $37.02 $37.34 $35.52 7,492
2019-06-17 $36.98 $36.98 $36.73 $36.75 $34.96 8,544
2019-06-14 $37.29 $37.29 $36.90 $36.99 $35.19 26,486
2019-06-13 $37.22 $37.44 $37.22 $37.43 $35.53 11,754
2019-06-12 $37.20 $37.20 $37.03 $37.03 $35.15 7,867
2019-06-11 $37.57 $37.57 $37.19 $37.19 $35.30 8,472
2019-06-10 $37.18 $37.45 $37.18 $37.22 $35.33 9,165
2019-06-07 $36.88 $37.09 $36.88 $36.95 $35.07 5,947
2019-06-06 $36.64 $36.87 $36.39 $36.81 $34.94 10,634
2019-06-05 $36.65 $36.65 $36.19 $36.52 $34.66 16,520
2019-06-04 $35.63 $36.50 $35.63 $36.50 $34.64 28,412
2019-06-03 $34.52 $35.35 $34.52 $35.27 $33.48 54,227
2019-05-31 $34.48 $34.71 $34.44 $34.53 $32.77 113,121
2019-05-30 $35.39 $35.47 $35.01 $35.06 $33.28 31,962
2019-05-29 $35.29 $35.37 $35.01 $35.27 $33.48 16,293
2019-05-28 $35.80 $35.80 $35.49 $35.50 $33.70 123,209
2019-05-24 $35.92 $35.92 $35.70 $35.78 $33.96 58,615
2019-05-23 $36.07 $36.07 $35.59 $35.74 $33.92 16,717
2019-05-22 $36.73 $36.86 $36.44 $36.44 $34.59 17,161
2019-05-21 $36.48 $37.00 $36.48 $36.96 $35.08 9,373
2019-05-20 $36.53 $36.53 $36.23 $36.29 $34.45 18,020
2019-05-17 $37.03 $37.10 $36.64 $36.70 $34.83 17,721
2019-05-16 $37.08 $37.39 $37.08 $37.17 $35.28 42,143
2019-05-15 $36.61 $37.06 $36.59 $36.96 $35.08 14,138
2019-05-14 $36.79 $37.10 $36.69 $36.96 $35.08 48,965
2019-05-13 $36.85 $36.87 $36.39 $36.53 $34.67 8,352
2019-05-10 $37.45 $37.87 $37.04 $37.71 $35.79 18,407
2019-05-09 $37.22 $37.62 $36.95 $37.50 $35.59 16,346
2019-05-08 $37.71 $37.81 $37.57 $37.57 $35.66 14,225
2019-05-07 $38.05 $38.09 $37.58 $37.84 $35.92 16,538
2019-05-06 $38.09 $38.48 $38.00 $38.40 $36.45 38,316
2019-05-03 $38.20 $38.90 $38.20 $38.90 $36.92 20,648
2019-05-02 $38.03 $38.10 $37.75 $37.97 $36.04 140,585
2019-05-01 $38.95 $38.95 $38.20 $38.20 $36.26 77,094
2019-04-30 $38.94 $38.94 $38.58 $38.76 $36.79 8,904
2019-04-29 $38.72 $38.87 $38.71 $38.85 $36.87 13,283
2019-04-26 $38.44 $38.89 $38.44 $38.75 $36.78 20,088
2019-04-25 $38.95 $38.95 $38.46 $38.47 $36.51 31,928
2019-04-24 $39.39 $39.39 $39.08 $39.08 $37.09 14,899
2019-04-23 $39.10 $39.53 $39.09 $39.46 $37.45 12,899
2019-04-22 $39.19 $39.19 $39.01 $39.07 $37.08 11,733
2019-04-18 $39.33 $39.41 $39.13 $39.30 $37.30 24,849
2019-04-17 $39.67 $39.86 $39.32 $39.33 $37.33 8,487
2019-04-16 $39.28 $39.54 $39.28 $39.54 $37.53 21,317
2019-04-15 $39.64 $39.71 $39.46 $39.54 $37.53 14,783
2019-04-12 $39.51 $39.70 $39.34 $39.61 $37.60 16,142
2019-04-11 $39.20 $39.28 $39.00 $39.17 $37.18 36,420
2019-04-10 $39.13 $39.20 $38.81 $39.14 $37.15 86,674
2019-04-09 $39.44 $39.44 $38.99 $39.00 $37.02 17,263
2019-04-08 $39.63 $39.71 $39.52 $39.67 $37.65 14,721
2019-04-05 $39.53 $39.78 $39.53 $39.66 $37.64 17,787
2019-04-04 $39.21 $39.50 $39.16 $39.48 $37.47 20,713
2019-04-03 $39.00 $39.32 $39.00 $39.14 $37.15 31,380
2019-04-02 $38.73 $38.81 $38.57 $38.71 $36.74 32,385
2019-04-01 $38.35 $38.79 $38.35 $38.77 $36.80 92,256
2019-03-29 $37.96 $38.09 $37.86 $37.99 $36.06 10,203
2019-03-28 $37.36 $37.61 $37.26 $37.61 $35.70 9,044
2019-03-27 $37.23 $37.41 $37.13 $37.23 $35.34 7,831
2019-03-26 $37.14 $37.31 $36.92 $37.22 $35.33 9,889
2019-03-25 $36.79 $37.17 $36.79 $36.88 $35.01 24,364
2019-03-22 $37.94 $37.94 $36.83 $36.83 $34.96 23,339
2019-03-21 $37.53 $38.33 $37.53 $38.21 $36.27 16,731
2019-03-20 $37.71 $37.95 $37.36 $37.75 $35.76 8,771
2019-03-19 $38.36 $38.51 $37.90 $37.99 $35.98 13,014
2019-03-18 $37.92 $38.18 $37.82 $38.16 $36.14 12,529
2019-03-15 $38.04 $38.04 $37.78 $37.82 $35.82 7,727
2019-03-14 $38.22 $38.22 $37.85 $37.88 $35.88 22,636
2019-03-13 $38.31 $38.55 $38.31 $38.33 $36.31 56,337
2019-03-12 $38.28 $38.33 $38.21 $38.21 $36.19 28,586
2019-03-11 $37.60 $38.13 $37.60 $38.13 $36.12 19,017
2019-03-08 $37.44 $37.56 $37.28 $37.52 $35.54 12,280
2019-03-07 $38.15 $38.15 $37.59 $37.79 $35.79 29,652
2019-03-06 $38.48 $38.63 $38.20 $38.20 $36.18 17,630
2019-03-05 $38.77 $38.77 $38.46 $38.47 $36.44 26,408
2019-03-04 $38.84 $38.96 $38.26 $38.78 $36.73 191,655
2019-03-01 $38.84 $39.09 $38.61 $38.73 $36.68 90,342
2019-02-28 $38.93 $39.01 $38.58 $38.59 $36.55 56,445
2019-02-27 $39.03 $39.21 $38.95 $39.12 $37.05 14,991
2019-02-26 $39.29 $39.42 $39.12 $39.12 $37.05 12,846
2019-02-25 $39.56 $39.62 $39.34 $39.37 $37.29 46,037
2019-02-22 $39.36 $39.41 $39.23 $39.38 $37.30 8,955
2019-02-21 $39.50 $39.50 $39.01 $39.14 $37.07 24,028
2019-02-20 $38.92 $39.54 $38.92 $39.40 $37.32 162,013
2019-02-19 $38.45 $38.99 $38.45 $38.83 $36.78 11,304
2019-02-15 $38.50 $38.67 $38.49 $38.65 $36.61 14,356
2019-02-14 $38.16 $38.45 $38.15 $38.15 $36.13 35,364
2019-02-13 $38.47 $38.56 $38.29 $38.39 $36.36 37,097
2019-02-12 $37.75 $38.35 $37.75 $38.27 $36.25 51,717
2019-02-11 $37.21 $37.47 $37.14 $37.46 $35.48 14,100
2019-02-08 $37.04 $37.16 $36.82 $37.14 $35.18 79,439
2019-02-07 $37.47 $37.54 $36.98 $37.20 $35.23 22,899
2019-02-06 $37.67 $37.87 $37.66 $37.69 $35.70 8,263
2019-02-05 $37.77 $37.89 $37.67 $37.85 $35.85 17,327
2019-02-04 $37.39 $37.56 $37.33 $37.56 $35.58 53,325
2019-02-01 $37.18 $37.57 $37.15 $37.43 $35.45 98,394
2019-01-31 $36.82 $37.31 $36.57 $37.24 $35.27 120,980
2019-01-30 $36.86 $37.47 $36.85 $37.23 $35.26 12,913
2019-01-29 $36.42 $36.88 $36.42 $36.70 $34.76 17,679
2019-01-28 $36.14 $36.37 $36.04 $36.35 $34.43 35,095
2019-01-25 $36.16 $36.56 $36.10 $36.48 $34.55 10,665
2019-01-24 $35.71 $36.00 $35.71 $35.80 $33.91 16,879
2019-01-23 $36.32 $36.32 $35.55 $35.82 $33.93 24,461
2019-01-22 $36.48 $36.48 $35.97 $36.21 $34.30 36,954
2019-01-18 $36.42 $36.93 $36.39 $36.75 $34.81 13,363
2019-01-17 $35.41 $36.27 $35.41 $36.07 $34.16 17,475
2019-01-16 $35.39 $35.71 $35.39 $35.52 $33.64 23,975
2019-01-15 $35.49 $35.64 $35.10 $35.29 $33.43 32,530
2019-01-14 $35.52 $35.84 $35.44 $35.58 $33.70 23,164
2019-01-11 $35.72 $35.86 $35.50 $35.79 $33.90 23,413
2019-01-10 $35.26 $35.82 $35.26 $35.81 $33.92 28,086
2019-01-09 $35.28 $35.52 $35.07 $35.39 $33.52 132,363
2019-01-08 $34.92 $35.25 $34.84 $35.17 $33.31 78,303
2019-01-07 $34.23 $35.04 $34.23 $34.67 $32.84 61,193
2019-01-04 $33.47 $34.54 $33.47 $34.41 $32.59 105,360
2019-01-03 $33.52 $33.55 $32.84 $33.00 $31.26 150,564
2019-01-02 $32.92 $33.84 $32.85 $33.64 $31.86 32,436
2018-12-31 $33.32 $33.52 $33.02 $33.52 $31.75 63,306
2018-12-28 $33.44 $33.67 $33.09 $33.21 $31.46 139,557
2018-12-27 $32.50 $33.43 $32.27 $33.43 $31.66 65,532
2018-12-26 $31.68 $32.98 $31.35 $32.95 $31.21 77,966
2018-12-24 $32.08 $32.24 $31.50 $31.50 $29.84 36,285
2018-12-21 $32.84 $33.28 $32.29 $32.36 $30.65 78,470
2018-12-20 $33.25 $33.47 $32.42 $32.79 $31.06 211,324
2018-12-19 $33.90 $34.50 $33.05 $33.22 $31.47 48,999
2018-12-18 $33.96 $34.35 $33.79 $33.89 $32.10 35,405
2018-12-17 $34.42 $34.85 $33.72 $33.91 $31.96 43,731
2018-12-14 $34.54 $34.90 $34.43 $34.53 $32.54 49,624
2018-12-13 $35.43 $35.43 $34.73 $34.80 $32.79 30,569
2018-12-12 $35.44 $35.72 $35.21 $35.21 $33.18 36,005
2018-12-11 $35.66 $35.86 $34.81 $34.97 $32.95 76,516
2018-12-10 $35.44 $35.44 $34.67 $35.14 $33.11 35,667
2018-12-07 $36.31 $36.72 $35.37 $35.41 $33.37 57,641
2018-12-06 $35.93 $36.20 $35.34 $36.20 $34.11 83,763
2018-12-04 $38.01 $38.05 $36.61 $36.61 $34.50 33,530
2018-12-03 $38.47 $38.68 $37.71 $38.03 $35.84 24,002
2018-11-30 $37.30 $37.68 $37.30 $37.62 $35.45 35,041
2018-11-29 $37.40 $37.72 $37.13 $37.44 $35.28 80,303
2018-11-28 $36.72 $37.42 $36.17 $37.42 $35.26 81,337
2018-11-27 $36.83 $36.83 $36.47 $36.60 $34.49 56,350
2018-11-26 $37.14 $37.46 $36.99 $37.17 $35.03 31,611
2018-11-23 $36.80 $37.02 $36.71 $36.85 $34.72 12,175
2018-11-21 $36.90 $37.44 $36.90 $37.13 $34.99 29,603
2018-11-20 $36.80 $37.15 $36.45 $36.61 $34.50 58,508
2018-11-19 $38.03 $38.03 $37.34 $37.37 $35.22 35,316
2018-11-16 $37.77 $38.23 $37.69 $38.05 $35.86 19,785
2018-11-15 $37.10 $38.06 $37.10 $37.86 $35.68 22,630
2018-11-14 $37.64 $37.78 $37.15 $37.32 $35.17 29,551
2018-11-13 $37.42 $37.88 $37.26 $37.30 $35.15 98,042
2018-11-12 $37.74 $37.74 $37.20 $37.20 $35.06 72,938
2018-11-09 $38.10 $38.10 $37.50 $37.78 $35.60 86,672
2018-11-08 $38.50 $38.65 $38.23 $38.32 $36.11 24,385
2018-11-07 $38.43 $38.66 $38.13 $38.64 $36.41 19,491
2018-11-06 $37.56 $38.14 $37.50 $38.08 $35.88 102,977
2018-11-05 $37.57 $37.80 $37.40 $37.58 $35.41 39,737
2018-11-02 $37.62 $37.83 $37.20 $37.56 $35.39 41,711
2018-11-01 $36.55 $37.43 $36.55 $37.40 $35.24 32,773
2018-10-31 $36.19 $36.53 $36.10 $36.23 $34.14 174,677
2018-10-30 $34.70 $35.82 $34.64 $35.78 $33.72 43,477
2018-10-29 $35.60 $35.69 $34.45 $34.73 $32.73 90,124
2018-10-26 $34.82 $35.49 $34.40 $35.10 $33.08 47,944
2018-10-25 $34.97 $35.54 $34.93 $35.34 $33.30 125,850
2018-10-24 $36.15 $36.25 $34.60 $34.60 $32.61 180,447
2018-10-23 $36.07 $36.37 $35.53 $36.21 $34.12 52,505
2018-10-22 $37.13 $37.13 $36.64 $36.76 $34.64 76,471
2018-10-19 $37.45 $37.55 $36.97 $37.06 $34.92 155,912
2018-10-18 $37.74 $38.01 $37.21 $37.33 $35.18 123,428
2018-10-17 $38.13 $38.13 $37.57 $37.86 $35.68 353,745
2018-10-16 $37.78 $38.18 $37.57 $38.16 $35.96 38,448
2018-10-15 $37.67 $37.92 $37.61 $37.61 $35.44 78,720
2018-10-12 $38.16 $38.20 $37.45 $37.77 $35.59 391,290
2018-10-11 $38.13 $38.47 $37.65 $37.69 $35.52 670,757
2018-10-10 $39.25 $39.29 $38.22 $38.22 $36.02 191,276
2018-10-09 $40.25 $40.30 $39.33 $39.33 $37.06 80,234
2018-10-08 $40.45 $40.60 $40.22 $40.51 $38.17 28,387
2018-10-05 $41.02 $41.02 $40.34 $40.54 $38.20 241,388
2018-10-04 $41.27 $41.33 $40.84 $41.02 $38.66 30,908
2018-10-03 $41.76 $41.76 $41.23 $41.27 $38.89 27,342
2018-10-02 $41.53 $41.70 $41.36 $41.59 $39.19 32,834
2018-10-01 $41.58 $41.70 $41.41 $41.50 $39.11 40,208
2018-09-28 $41.45 $41.61 $41.38 $41.38 $38.99 21,126
2018-09-27 $41.77 $41.77 $41.52 $41.54 $39.15 62,353
2018-09-26 $42.02 $42.13 $41.73 $41.75 $39.34 37,915
2018-09-25 $42.43 $42.43 $42.12 $42.13 $39.70 98,833
2018-09-24 $42.65 $42.65 $42.21 $42.29 $39.85 40,320
2018-09-21 $42.92 $43.02 $42.66 $42.69 $40.23 19,573
2018-09-20 $42.80 $43.01 $42.70 $42.80 $40.33 51,417
2018-09-19 $42.26 $42.71 $42.26 $42.47 $40.02 26,904
2018-09-18 $42.23 $42.38 $42.07 $42.24 $39.80 57,660
2018-09-17 $42.12 $42.38 $41.94 $42.09 $39.66 364,311
2018-09-14 $41.89 $42.22 $41.85 $42.12 $39.69 32,112
2018-09-13 $42.09 $42.26 $41.96 $41.98 $39.45 25,412
2018-09-12 $41.75 $42.03 $41.60 $41.88 $39.36 61,744
2018-09-11 $41.68 $41.93 $41.39 $41.81 $39.29 67,604
2018-09-10 $42.10 $42.27 $41.89 $41.90 $39.38 57,393
2018-09-07 $42.07 $42.17 $41.72 $41.90 $39.38 20,510
2018-09-06 $42.47 $42.74 $41.99 $42.24 $39.70 31,763
2018-09-05 $41.94 $42.44 $41.89 $42.39 $39.84 70,729
2018-09-04 $42.17 $42.18 $41.86 $42.01 $39.48 202,809
2018-08-31 $42.31 $42.58 $42.27 $42.39 $39.84 100,398
2018-08-30 $42.92 $42.92 $42.36 $42.45 $39.90 22,735
2018-08-29 $42.83 $43.11 $42.70 $43.00 $40.41 28,184
2018-08-28 $43.17 $43.27 $42.81 $42.89 $40.31 31,082
2018-08-27 $42.56 $43.11 $42.56 $42.99 $40.40 53,909
2018-08-24 $42.23 $42.46 $42.19 $42.41 $39.86 19,101
2018-08-23 $42.38 $42.38 $41.96 $42.02 $39.49 23,899
2018-08-22 $42.55 $42.55 $42.34 $42.42 $39.87 19,135
2018-08-21 $42.34 $42.73 $42.34 $42.56 $40.00 43,974
2018-08-20 $42.03 $42.25 $42.01 $42.13 $39.60 31,013
2018-08-17 $41.56 $41.91 $41.46 $41.86 $39.34 40,063
2018-08-16 $41.55 $41.81 $41.55 $41.61 $39.11 43,122
2018-08-15 $41.56 $41.56 $40.79 $41.24 $38.76 217,350
2018-08-14 $41.92 $42.14 $41.92 $41.94 $39.42 24,488
2018-08-13 $42.03 $42.16 $41.58 $41.74 $39.23 28,347
2018-08-10 $42.30 $42.30 $41.92 $42.02 $39.49 57,102
2018-08-09 $42.67 $42.85 $42.55 $42.60 $40.04 17,392
2018-08-08 $42.74 $42.74 $42.53 $42.64 $40.07 209,583
2018-08-07 $42.86 $43.04 $42.75 $42.77 $40.20 124,993
2018-08-06 $42.60 $42.76 $42.50 $42.71 $40.14 25,356
2018-08-03 $42.37 $42.70 $42.37 $42.69 $40.12 46,199
2018-08-02 $42.16 $42.34 $42.05 $42.31 $39.76 109,483
2018-08-01 $43.32 $43.32 $42.70 $42.74 $40.17 87,267
2018-07-31 $42.99 $43.41 $42.94 $43.35 $40.74 112,184
2018-07-30 $42.99 $43.21 $42.81 $42.83 $40.25 19,604
2018-07-27 $43.11 $43.14 $42.75 $42.93 $40.35 50,107
2018-07-26 $42.64 $43.02 $42.54 $42.99 $40.40 57,205
2018-07-25 $42.61 $42.83 $42.29 $42.82 $40.24 55,498
2018-07-24 $42.72 $42.98 $42.64 $42.71 $40.14 19,437
2018-07-23 $42.49 $42.52 $42.20 $42.38 $39.83 19,809
2018-07-20 $42.70 $42.70 $42.44 $42.46 $39.91 24,901
2018-07-19 $42.57 $42.82 $42.32 $42.72 $40.15 72,397
2018-07-18 $42.49 $42.96 $42.49 $42.86 $40.28 40,481
2018-07-17 $41.88 $42.59 $41.88 $42.52 $39.96 66,511
2018-07-16 $42.42 $42.44 $41.94 $42.01 $39.48 30,832
2018-07-13 $42.34 $42.61 $42.32 $42.43 $39.88 528,716
2018-07-12 $42.62 $42.62 $42.24 $42.40 $39.85 74,812
2018-07-11 $42.56 $42.58 $42.18 $42.35 $39.80 48,542
2018-07-10 $42.69 $43.08 $42.69 $43.00 $40.41 21,243
2018-07-09 $42.40 $42.76 $42.36 $42.74 $40.17 45,860
2018-07-06 $41.93 $42.28 $41.66 $42.20 $39.66 56,524
2018-07-05 $41.91 $41.96 $41.67 $41.96 $39.44 33,635
2018-07-03 $42.05 $42.15 $41.65 $41.65 $39.14 55,527
2018-07-02 $41.55 $41.79 $41.46 $41.71 $39.20 242,279
2018-06-29 $41.74 $42.17 $41.74 $41.82 $39.30 68,101
2018-06-28 $41.60 $41.64 $41.14 $41.54 $39.04 101,387
2018-06-27 $41.97 $42.38 $41.54 $41.54 $39.04 23,954
2018-06-26 $41.83 $41.95 $41.63 $41.82 $39.30 23,662
2018-06-25 $42.31 $42.31 $41.45 $41.75 $39.24 186,406
2018-06-22 $42.28 $42.65 $42.28 $42.43 $39.88 44,139
2018-06-21 $42.57 $42.57 $41.96 $42.00 $39.47 54,800
2018-06-20 $42.84 $42.84 $42.42 $42.67 $39.97 88,360
2018-06-19 $43.15 $43.15 $42.30 $42.66 $39.96 34,672
2018-06-18 $43.32 $43.63 $43.30 $43.51 $40.75 25,014
2018-06-15 $43.80 $43.80 $43.25 $43.55 $40.79 22,301
2018-06-14 $44.30 $44.30 $43.79 $43.94 $41.15 47,934
2018-06-13 $44.41 $44.41 $43.98 $43.99 $41.20 32,214
2018-06-12 $44.58 $44.58 $44.25 $44.37 $41.56 42,797
2018-06-11 $44.56 $44.63 $44.39 $44.48 $41.66 43,839
2018-06-08 $44.30 $44.54 $44.23 $44.53 $41.71 108,784
2018-06-07 $44.61 $44.61 $44.12 $44.33 $41.52 353,918
2018-06-06 $44.04 $44.51 $43.80 $44.51 $41.69 35,287
2018-06-05 $43.58 $43.93 $43.58 $43.88 $41.10 76,130
2018-06-04 $43.72 $43.84 $43.47 $43.58 $40.82 132,747
2018-06-01 $43.52 $43.74 $43.50 $43.56 $40.80 47,938
2018-05-31 $43.76 $43.80 $43.07 $43.12 $40.39 67,950
2018-05-30 $43.37 $43.73 $43.37 $43.58 $40.82 20,319
2018-05-29 $43.20 $43.54 $42.92 $43.05 $40.32 33,526
2018-05-25 $43.66 $43.66 $43.34 $43.48 $40.72 28,148
2018-05-24 $43.73 $43.85 $43.58 $43.76 $40.99 21,428
2018-05-23 $43.60 $43.76 $43.39 $43.76 $40.99 29,618
2018-05-22 $44.16 $44.30 $43.84 $43.87 $41.09 23,407
2018-05-21 $44.02 $44.08 $43.81 $43.98 $41.19 18,280
2018-05-18 $43.76 $43.91 $43.76 $43.84 $41.06 27,019
2018-05-17 $43.57 $43.87 $43.55 $43.73 $40.96 82,988
2018-05-16 $43.02 $43.68 $43.02 $43.51 $40.75 26,776
2018-05-15 $42.80 $43.02 $42.62 $42.96 $40.24 36,702
2018-05-14 $43.07 $43.17 $42.90 $43.04 $40.31 18,686
2018-05-11 $43.05 $43.28 $42.93 $42.98 $40.26 68,101
2018-05-10 $42.68 $43.19 $42.68 $42.98 $40.26 63,705
2018-05-09 $42.22 $42.64 $42.22 $42.58 $39.88 81,892
2018-05-08 $41.99 $42.28 $41.89 $42.11 $39.44 153,803
2018-05-07 $42.08 $42.26 $41.89 $42.00 $39.34 27,840
2018-05-04 $41.11 $42.12 $41.11 $41.93 $39.27 31,289
2018-05-03 $41.14 $41.42 $40.81 $41.24 $38.63 52,870
2018-05-02 $41.33 $41.60 $41.20 $41.23 $38.62 205,729
2018-05-01 $41.38 $41.38 $40.53 $41.18 $38.57 47,269
2018-04-30 $42.03 $42.09 $41.44 $41.44 $38.81 23,690
2018-04-27 $42.40 $42.41 $41.62 $41.94 $39.28 41,682
2018-04-26 $42.42 $42.53 $41.96 $42.41 $39.72 27,300
2018-04-25 $41.97 $42.37 $41.70 $42.14 $39.47 22,852
2018-04-24 $43.30 $43.30 $41.62 $42.06 $39.39 37,249
2018-04-23 $43.29 $43.33 $42.92 $43.10 $40.37 23,765
2018-04-20 $43.77 $43.77 $43.15 $43.38 $40.63 52,049
2018-04-19 $44.15 $44.15 $43.63 $43.82 $41.04 34,907
2018-04-18 $43.96 $44.45 $43.96 $44.17 $41.37 225,253
2018-04-17 $43.31 $43.78 $43.28 $43.68 $40.91 87,843
2018-04-16 $42.89 $43.12 $42.65 $43.07 $40.34 49,877
2018-04-13 $42.95 $42.95 $42.46 $42.58 $39.88 86,109
2018-04-12 $42.42 $42.89 $42.39 $42.73 $40.02 100,752
2018-04-11 $42.35 $42.46 $42.16 $42.25 $39.57 43,323
2018-04-10 $42.32 $42.83 $42.23 $42.61 $39.91 65,744
2018-04-09 $41.72 $42.19 $41.57 $41.68 $39.04 96,102
2018-04-06 $42.50 $42.51 $41.30 $41.62 $38.98 178,264
2018-04-05 $42.24 $42.91 $42.24 $42.78 $40.07 141,770
2018-04-04 $41.10 $42.01 $40.81 $41.98 $39.32 109,273
2018-04-03 $41.34 $41.84 $41.10 $41.75 $39.10 219,247
2018-04-02 $42.08 $42.22 $40.88 $41.16 $38.55 1,088,761
2018-03-29 $41.52 $42.39 $41.52 $42.18 $39.51 68,885
2018-03-28 $41.77 $41.97 $41.22 $41.32 $38.70 67,250
2018-03-27 $42.44 $42.47 $41.62 $41.75 $39.10 101,697
2018-03-26 $41.95 $42.32 $41.66 $42.26 $39.58 206,678
2018-03-23 $42.13 $42.23 $41.31 $41.31 $38.69 53,881
2018-03-22 $43.09 $43.24 $41.99 $41.99 $39.33 33,942
2018-03-21 $43.26 $43.90 $42.98 $43.62 $40.82 43,361
2018-03-20 $43.36 $43.44 $43.07 $43.08 $40.32 18,198
2018-03-19 $43.49 $43.56 $42.94 $43.24 $40.47 40,725
2018-03-16 $43.64 $43.90 $43.48 $43.75 $40.95 33,042
2018-03-15 $44.00 $44.00 $43.58 $43.64 $40.84 31,081
2018-03-14 $44.67 $44.67 $43.82 $43.87 $41.06 56,234
2018-03-13 $44.77 $45.03 $44.40 $44.45 $41.60 78,328
2018-03-12 $44.66 $44.80 $44.58 $44.71 $41.84 30,726
2018-03-09 $44.06 $44.62 $44.00 $44.61 $41.75 79,379
2018-03-08 $44.19 $44.19 $43.52 $43.78 $40.97 40,908
2018-03-07 $43.76 $44.22 $43.76 $44.11 $41.28 24,451
2018-03-06 $43.87 $44.32 $43.69 $44.14 $41.31 44,209
2018-03-05 $43.05 $43.74 $43.05 $43.62 $40.82 27,214
2018-03-02 $42.83 $43.30 $42.53 $43.23 $40.46 269,179
2018-03-01 $43.28 $43.53 $42.75 $43.09 $40.33 49,946
2018-02-28 $43.99 $43.99 $43.18 $43.18 $40.41 48,723
2018-02-27 $44.50 $44.50 $43.89 $43.89 $41.08 33,323
2018-02-26 $44.40 $44.57 $44.03 $44.52 $41.67 136,055
2018-02-23 $43.93 $44.05 $43.71 $44.04 $41.22 53,852
2018-02-22 $43.64 $44.09 $43.64 $43.67 $40.87 130,608
2018-02-21 $43.60 $44.26 $43.53 $43.53 $40.74 96,273
2018-02-20 $43.49 $44.01 $43.37 $43.53 $40.74 51,453
2018-02-16 $43.49 $44.08 $43.32 $43.73 $40.93 117,192
2018-02-15 $43.71 $43.75 $43.05 $43.57 $40.78 704,452
2018-02-14 $42.16 $43.40 $42.16 $43.36 $40.58 103,015
2018-02-13 $42.16 $42.51 $42.14 $42.41 $39.69 78,514
2018-02-12 $41.82 $42.52 $41.71 $42.30 $39.59 82,811
2018-02-09 $41.42 $41.68 $40.19 $41.47 $38.81 149,971
2018-02-08 $42.75 $42.75 $41.00 $41.00 $38.37 132,806
2018-02-07 $43.03 $43.36 $42.80 $42.84 $40.09 148,147
2018-02-06 $41.23 $43.23 $41.12 $43.06 $40.30 600,835
2018-02-05 $43.40 $43.93 $42.09 $42.27 $39.56 227,831
2018-02-02 $44.64 $44.64 $43.62 $43.68 $40.88 97,813
2018-02-01 $45.11 $45.31 $44.75 $44.91 $42.03 579,208
2018-01-31 $45.65 $45.70 $45.05 $45.33 $42.42 165,008
2018-01-30 $45.70 $45.75 $45.40 $45.49 $42.57 63,708
2018-01-29 $46.37 $46.43 $45.97 $46.02 $43.07 163,755
2018-01-26 $46.19 $46.42 $45.95 $46.42 $43.44 77,049
2018-01-25 $46.25 $46.36 $45.93 $46.12 $43.16 89,935
2018-01-24 $46.02 $46.19 $45.77 $45.98 $43.03 43,260
2018-01-23 $45.78 $45.78 $45.34 $45.70 $42.77 55,925
2018-01-22 $45.77 $45.78 $45.51 $45.78 $42.85 56,795
2018-01-19 $45.59 $45.85 $45.47 $45.83 $42.89 35,623
2018-01-18 $45.45 $45.54 $45.28 $45.41 $42.50 75,099
2018-01-17 $45.69 $45.69 $45.42 $45.52 $42.60 107,190
2018-01-16 $46.12 $46.12 $45.14 $45.34 $42.43 91,366
2018-01-12 $46.07 $46.10 $45.93 $46.02 $43.07 154,577
2018-01-11 $45.41 $46.03 $45.41 $46.03 $43.08 90,192
2018-01-10 $45.27 $45.32 $45.04 $45.21 $42.31 86,891
2018-01-09 $45.74 $45.74 $45.24 $45.24 $42.34 114,587
2018-01-08 $45.48 $45.69 $45.45 $45.65 $42.72 221,614
2018-01-05 $45.30 $45.53 $45.24 $45.53 $42.61 211,131
2018-01-04 $45.17 $45.25 $45.04 $45.18 $42.28 269,452
2018-01-03 $45.02 $45.07 $44.72 $45.00 $42.12 433,947
2018-01-02 $44.53 $44.90 $44.08 $44.90 $42.02 1,378,881
2017-12-29 $44.15 $44.22 $43.84 $43.84 $41.03 191,413
2017-12-28 $43.88 $44.05 $43.69 $44.05 $41.23 60,245
2017-12-27 $43.83 $43.83 $43.68 $43.74 $40.94 60,770
2017-12-26 $43.67 $43.79 $43.62 $43.74 $40.94 64,806
2017-12-22 $43.76 $43.76 $43.41 $43.60 $40.80 28,256
2017-12-21 $43.54 $43.71 $43.44 $43.61 $40.81 30,496
2017-12-20 $43.40 $43.61 $43.34 $43.52 $40.60 100,443
2017-12-19 $43.08 $43.28 $43.08 $43.15 $40.25 68,807
2017-12-18 $42.59 $43.06 $42.59 $43.02 $40.13 31,064
2017-12-15 $42.05 $42.39 $42.05 $42.22 $39.38 23,169
2017-12-14 $42.52 $42.52 $41.81 $41.81 $39.00 36,035
2017-12-13 $42.32 $42.51 $42.32 $42.45 $39.60 19,534
2017-12-12 $42.41 $42.51 $42.31 $42.31 $39.47 28,633
2017-12-11 $42.33 $42.43 $42.30 $42.30 $39.46 17,247
2017-12-08 $42.26 $42.35 $42.18 $42.23 $39.39 27,582
2017-12-07 $41.74 $42.08 $41.74 $42.06 $39.24 20,708
2017-12-06 $41.87 $42.02 $41.74 $41.74 $38.94 118,051
2017-12-05 $42.17 $42.20 $41.94 $42.00 $39.18 51,867
2017-12-04 $42.41 $42.70 $42.27 $42.28 $39.44 48,646
2017-12-01 $42.20 $42.30 $41.46 $42.01 $39.19 76,397
2017-11-30 $42.07 $42.42 $41.97 $42.22 $39.38 58,408
2017-11-29 $41.87 $42.03 $41.68 $41.88 $39.07 15,529
2017-11-28 $41.54 $41.88 $41.54 $41.86 $39.05 38,455
2017-11-27 $41.70 $41.70 $41.37 $41.51 $38.72 33,967
2017-11-24 $41.71 $41.82 $41.63 $41.66 $38.86 51,786
2017-11-22 $41.72 $41.72 $41.58 $41.60 $38.81 61,319
2017-11-21 $41.43 $41.58 $41.42 $41.55 $38.76 29,152
2017-11-20 $41.13 $41.26 $41.13 $41.20 $38.43 20,211
2017-11-17 $40.90 $41.23 $40.90 $41.13 $38.37 13,692
2017-11-16 $40.72 $41.04 $40.72 $40.97 $38.22 20,851
2017-11-15 $40.49 $40.57 $40.10 $40.46 $37.74 39,106
2017-11-14 $40.96 $40.96 $40.63 $40.70 $37.97 31,017
2017-11-13 $40.88 $41.29 $40.77 $41.23 $38.46 55,285
2017-11-10 $41.09 $41.23 $40.91 $40.98 $38.23 362,429
2017-11-09 $41.38 $41.47 $40.98 $41.09 $38.33 43,697
2017-11-08 $41.61 $41.70 $41.42 $41.66 $38.86 31,618
2017-11-07 $41.70 $41.70 $41.39 $41.58 $38.79 65,536
2017-11-06 $41.70 $41.82 $41.54 $41.70 $38.90 30,698
2017-11-03 $41.60 $41.62 $41.46 $41.60 $38.81 19,024
2017-11-02 $42.00 $42.11 $41.60 $41.68 $38.88 53,763
2017-11-01 $42.08 $42.41 $41.88 $41.94 $39.12 153,725
2017-10-31 $41.69 $41.86 $41.60 $41.76 $38.95 91,860
2017-10-30 $41.63 $41.70 $41.53 $41.59 $38.80 17,357
2017-10-27 $41.71 $41.71 $41.19 $41.64 $38.84 32,228
2017-10-26 $41.87 $41.88 $41.55 $41.78 $38.97 51,505
2017-10-25 $42.04 $42.04 $41.30 $41.52 $38.73 75,722
2017-10-24 $41.72 $42.15 $41.72 $42.05 $39.23 39,973
2017-10-23 $41.91 $41.91 $41.56 $41.56 $38.77 25,605
2017-10-20 $41.70 $41.84 $41.69 $41.80 $38.99 37,293
2017-10-19 $41.21 $41.50 $41.01 $41.50 $38.71 39,221
2017-10-18 $41.32 $41.38 $41.23 $41.32 $38.54 21,426
2017-10-17 $41.43 $41.47 $41.22 $41.27 $38.50 19,739
2017-10-16 $41.75 $41.75 $41.39 $41.48 $38.69 38,758
2017-10-13 $41.58 $41.65 $41.51 $41.57 $38.77 34,367
2017-10-12 $41.11 $41.36 $41.09 $41.31 $38.54 39,415
2017-10-11 $41.14 $41.15 $41.01 $41.14 $38.38 26,869
2017-10-10 $41.12 $41.15 $41.06 $41.11 $38.35 70,562
2017-10-09 $41.23 $41.23 $40.91 $41.00 $38.25 74,558
2017-10-06 $41.10 $41.16 $40.90 $41.16 $38.40 109,799
2017-10-05 $41.26 $41.28 $41.17 $41.21 $38.45 48,278
2017-10-04 $41.16 $41.27 $41.09 $41.11 $38.34 270,458
2017-10-03 $40.99 $41.13 $40.87 $41.13 $38.37 219,632
2017-10-02 $40.34 $40.89 $40.34 $40.89 $38.14 1,036,104
2017-09-29 $40.34 $40.42 $40.20 $40.35 $37.64 201,339
2017-09-28 $40.01 $40.33 $39.98 $40.33 $37.62 23,954
2017-09-27 $39.98 $40.07 $39.62 $39.96 $37.28 36,914
2017-09-26 $39.82 $39.95 $39.82 $39.83 $37.15 58,353
2017-09-25 $39.96 $39.96 $39.61 $39.78 $37.11 21,745
2017-09-22 $39.95 $39.98 $39.86 $39.96 $37.28 24,705
2017-09-21 $39.92 $40.11 $39.92 $40.02 $37.33 20,604
2017-09-20 $40.13 $40.30 $40.06 $40.20 $37.42 22,606
2017-09-19 $39.94 $40.02 $39.79 $39.98 $37.21 19,079
2017-09-18 $39.69 $39.91 $39.69 $39.87 $37.11 90,204
2017-09-15 $39.44 $39.55 $39.40 $39.54 $36.80 161,082
2017-09-14 $39.53 $39.57 $39.39 $39.52 $36.78 37,455
2017-09-13 $39.82 $39.82 $39.56 $39.59 $36.85 90,126
2017-09-12 $39.68 $39.85 $39.68 $39.83 $37.07 16,723
2017-09-11 $39.35 $39.63 $39.35 $39.55 $36.81 21,098
2017-09-08 $38.80 $38.99 $38.72 $38.93 $36.24 119,424
2017-09-07 $38.81 $38.86 $38.52 $38.84 $36.15 78,808
2017-09-06 $38.84 $38.88 $38.59 $38.72 $36.04 77,556
2017-09-05 $39.22 $39.22 $38.57 $38.70 $36.02 360,236
2017-09-01 $38.96 $39.18 $38.73 $39.14 $36.43 255,008
2017-08-31 $38.60 $38.85 $38.60 $38.79 $36.11 27,369
2017-08-30 $38.06 $38.45 $37.99 $38.42 $35.76 22,353
2017-08-29 $37.86 $38.05 $37.79 $38.03 $35.40 23,826
2017-08-28 $38.15 $38.15 $37.96 $38.10 $35.46 11,666
2017-08-25 $38.18 $38.18 $37.99 $38.02 $35.39 15,133
2017-08-24 $38.07 $38.19 $38.03 $38.03 $35.40 7,997
2017-08-23 $37.99 $38.19 $37.99 $38.10 $35.46 57,936
2017-08-22 $37.81 $38.18 $37.81 $38.14 $35.50 17,206
2017-08-21 $37.80 $37.89 $37.64 $37.69 $35.08 20,797
2017-08-18 $37.75 $37.93 $37.63 $37.79 $35.18 42,173
2017-08-17 $38.39 $38.41 $37.78 $37.78 $35.17 21,580
2017-08-16 $38.17 $38.51 $38.17 $38.50 $35.84 35,096
2017-08-15 $38.18 $38.24 $38.01 $38.10 $35.46 35,587
2017-08-14 $38.02 $38.15 $38.02 $38.10 $35.46 19,218
2017-08-11 $37.67 $37.88 $37.58 $37.78 $35.17 41,486
2017-08-10 $38.06 $38.13 $37.68 $37.68 $35.07 69,955
2017-08-09 $38.41 $38.51 $38.05 $38.21 $35.57 18,777
2017-08-08 $38.67 $38.87 $38.43 $38.53 $35.86 76,146
2017-08-07 $38.69 $38.81 $38.68 $38.72 $36.04 25,105
2017-08-04 $38.60 $38.66 $38.54 $38.60 $35.93 54,407
2017-08-03 $38.70 $38.70 $38.41 $38.45 $35.79 156,913
2017-08-02 $38.68 $38.73 $38.38 $38.71 $36.03 143,731
2017-08-01 $38.77 $38.79 $38.60 $38.72 $36.04 384,175
2017-07-31 $38.75 $38.81 $38.59 $38.61 $35.94 100,506
2017-07-28 $38.73 $38.87 $38.45 $38.62 $35.95 37,538
2017-07-27 $38.93 $39.01 $38.63 $38.83 $36.14 35,951
2017-07-26 $39.36 $39.36 $38.92 $38.92 $36.23 27,694
2017-07-25 $39.38 $39.50 $39.24 $39.38 $36.66 15,167
2017-07-24 $39.11 $39.15 $38.98 $39.08 $36.38 15,039
2017-07-21 $39.14 $39.17 $38.96 $39.14 $36.43 23,379
2017-07-20 $39.37 $39.37 $39.09 $39.20 $36.49 28,078
2017-07-19 $39.08 $39.44 $39.08 $39.43 $36.70 23,656
2017-07-18 $39.15 $39.16 $38.95 $39.03 $36.33 19,234
2017-07-17 $39.14 $39.35 $39.12 $39.26 $36.54 31,784
2017-07-14 $39.03 $39.17 $39.01 $39.07 $36.37 58,273
2017-07-13 $38.84 $39.02 $38.70 $38.92 $36.23 30,168
2017-07-12 $38.75 $38.97 $38.72 $38.75 $36.07 50,986
2017-07-11 $38.46 $38.58 $38.29 $38.52 $35.86 29,813
2017-07-10 $38.14 $38.64 $38.14 $38.44 $35.78 36,463
2017-07-07 $38.19 $38.27 $37.97 $38.21 $35.57 162,442
2017-07-06 $38.12 $38.34 $37.99 $38.01 $35.38 28,882
2017-07-05 $38.86 $38.86 $38.49 $38.69 $36.01 302,951
2017-07-03 $38.71 $38.95 $38.66 $38.85 $36.16 483,903
2017-06-30 $38.53 $38.75 $38.46 $38.62 $35.95 75,296
2017-06-29 $38.76 $38.76 $38.26 $38.41 $35.75 21,047
2017-06-28 $38.36 $38.79 $38.36 $38.71 $36.03 59,420
2017-06-27 $38.44 $38.50 $38.12 $38.12 $35.48 38,370
2017-06-26 $38.29 $38.39 $38.15 $38.35 $35.70 55,239
2017-06-23 $38.09 $38.31 $38.09 $38.21 $35.57 59,037
2017-06-22 $37.85 $38.09 $37.85 $38.00 $35.37 54,358
2017-06-21 $38.32 $38.37 $37.99 $38.04 $35.29 22,763
2017-06-20 $38.40 $38.40 $38.19 $38.26 $35.50 15,541
2017-06-19 $38.40 $38.59 $38.40 $38.56 $35.77 12,179
2017-06-16 $38.09 $38.22 $37.94 $38.22 $35.46 20,921
2017-06-15 $38.14 $38.22 $37.88 $38.09 $35.34 38,880
2017-06-14 $39.01 $39.01 $38.32 $38.44 $35.66 73,715
2017-06-13 $38.57 $38.93 $38.56 $38.92 $36.11 21,629
2017-06-12 $38.52 $38.78 $38.50 $38.53 $35.75 26,250
2017-06-09 $38.24 $38.60 $38.24 $38.55 $35.76 18,571
2017-06-08 $37.94 $38.27 $37.94 $38.18 $35.42 26,316
2017-06-07 $38.09 $38.19 $37.86 $38.01 $35.26 541,837
2017-06-06 $37.95 $38.08 $37.81 $38.04 $35.29 26,396
2017-06-05 $38.26 $38.30 $38.05 $38.05 $35.30 53,912
2017-06-02 $38.26 $38.36 $38.16 $38.25 $35.49 40,225
2017-06-01 $37.77 $38.24 $37.76 $38.24 $35.48 48,241
2017-05-31 $37.83 $37.83 $37.38 $37.75 $35.02 87,142
2017-05-30 $37.82 $37.87 $37.74 $37.79 $35.06 35,098
2017-05-26 $37.82 $37.85 $37.77 $37.82 $35.09 26,884
2017-05-25 $37.86 $38.06 $37.68 $37.84 $35.11 28,225
2017-05-24 $37.83 $38.01 $37.71 $37.86 $35.12 28,765
2017-05-23 $37.75 $37.91 $37.62 $37.74 $35.01 25,203
2017-05-22 $37.80 $37.89 $37.59 $37.62 $34.90 64,396
2017-05-19 $37.40 $37.82 $37.40 $37.64 $34.92 56,275
2017-05-18 $37.21 $37.33 $36.89 $37.23 $34.54 49,169
2017-05-17 $37.81 $37.81 $37.37 $37.39 $34.69 95,556
2017-05-16 $38.12 $38.21 $37.99 $38.16 $35.40 44,693
2017-05-15 $37.87 $38.19 $37.87 $38.08 $35.33 119,718
2017-05-12 $37.87 $37.87 $37.65 $37.66 $34.94 72,363
2017-05-11 $38.04 $38.05 $37.62 $37.91 $35.17 100,253
2017-05-10 $37.84 $38.04 $37.83 $38.00 $35.25 173,361
2017-05-09 $37.89 $37.89 $37.70 $37.78 $35.05 30,133
2017-05-08 $38.02 $38.02 $37.80 $37.89 $35.15 46,725
2017-05-05 $37.67 $38.06 $37.67 $38.06 $35.31 32,483
2017-05-04 $37.68 $37.69 $37.50 $37.59 $34.87 45,819
2017-05-03 $37.87 $37.90 $37.60 $37.65 $34.93 56,614
2017-05-02 $38.10 $38.10 $37.84 $37.92 $35.18 47,342
2017-05-01 $38.16 $38.22 $37.91 $38.08 $35.33 208,418
2017-04-28 $38.58 $38.58 $38.08 $38.09 $35.34 54,897
2017-04-27 $38.57 $38.64 $38.37 $38.53 $35.75 121,728
2017-04-26 $38.43 $38.70 $38.43 $38.60 $35.81 71,039
2017-04-25 $38.36 $38.56 $38.31 $38.45 $35.67 345,890
2017-04-24 $38.10 $38.21 $38.01 $38.12 $35.37 183,164
2017-04-21 $37.72 $37.76 $37.58 $37.66 $34.94 42,368
2017-04-20 $37.41 $37.83 $37.41 $37.74 $35.01 51,356
2017-04-19 $37.41 $37.51 $37.21 $37.28 $34.59 146,428
2017-04-18 $37.12 $37.30 $37.05 $37.27 $34.58 73,089
2017-04-17 $37.10 $37.29 $37.03 $37.29 $34.60 84,620
2017-04-13 $37.32 $37.41 $36.94 $36.96 $34.29 110,989
2017-04-12 $37.94 $37.94 $37.27 $37.32 $34.62 305,480
2017-04-11 $37.87 $38.02 $37.62 $37.97 $35.23 571,603
2017-04-10 $37.87 $37.96 $37.75 $37.85 $35.12 69,126
2017-04-07 $37.71 $37.93 $37.67 $37.81 $35.08 58,462
2017-04-06 $37.54 $37.91 $37.54 $37.80 $35.07 88,905
2017-04-05 $37.99 $38.15 $37.50 $37.51 $34.80 55,470
2017-04-04 $37.73 $37.81 $37.58 $37.80 $35.07 846,517
2017-04-03 $38.00 $38.13 $37.39 $37.67 $34.95 475,473
2017-03-31 $37.80 $38.06 $37.73 $37.87 $35.13 149,456
2017-03-30 $37.51 $37.83 $37.51 $37.74 $35.01 20,710
2017-03-29 $37.50 $37.62 $37.39 $37.51 $34.80 88,683
2017-03-28 $37.21 $37.74 $37.17 $37.61 $34.89 80,375
2017-03-27 $36.78 $37.18 $36.47 $37.09 $34.41 458,206
2017-03-24 $37.59 $37.62 $37.04 $37.18 $34.49 120,971
2017-03-23 $37.34 $37.64 $37.34 $37.54 $34.83 70,886
2017-03-22 $37.27 $37.53 $37.12 $37.50 $34.71 42,845
2017-03-21 $38.21 $38.25 $37.26 $37.27 $34.50 95,197
2017-03-20 $38.06 $38.16 $37.91 $38.12 $35.29 47,348
2017-03-17 $38.03 $38.17 $38.02 $38.08 $35.25 77,968
2017-03-16 $38.28 $38.33 $37.91 $37.95 $35.13 85,275
2017-03-15 $37.57 $38.18 $37.57 $38.07 $35.24 91,255
2017-03-14 $37.52 $37.52 $37.30 $37.42 $34.64 71,248
2017-03-13 $37.50 $37.66 $37.48 $37.65 $34.85 135,360
2017-03-10 $37.42 $37.55 $37.23 $37.46 $34.67 135,441
2017-03-09 $37.48 $37.63 $37.03 $37.25 $34.48 117,133
2017-03-08 $37.52 $37.65 $37.37 $37.46 $34.67 79,229
2017-03-07 $37.77 $37.79 $37.46 $37.47 $34.68 47,030
2017-03-06 $37.98 $38.01 $37.74 $37.83 $35.02 151,729
2017-03-03 $38.15 $38.24 $38.01 $38.21 $35.37 51,398
2017-03-02 $38.69 $38.69 $38.13 $38.13 $35.29 497,123
2017-03-01 $38.37 $38.79 $38.37 $38.66 $35.78 135,095
2017-02-28 $38.01 $38.08 $37.88 $37.94 $35.12 214,589
2017-02-27 $37.80 $38.14 $37.79 $38.01 $35.18 57,067
2017-02-24 $37.59 $37.81 $37.50 $37.81 $35.00 277,796
2017-02-23 $38.47 $38.57 $37.84 $37.86 $35.04 55,151
2017-02-22 $38.47 $38.57 $38.33 $38.36 $35.50 100,994
2017-02-21 $38.27 $38.54 $38.14 $38.53 $35.66 119,759
2017-02-17 $38.20 $38.20 $38.01 $38.13 $35.29 64,693
2017-02-16 $38.43 $38.53 $38.17 $38.32 $35.47 110,883
2017-02-15 $38.37 $38.44 $38.28 $38.36 $35.51 141,564
2017-02-14 $38.36 $38.44 $38.12 $38.44 $35.58 78,650
2017-02-13 $38.34 $38.57 $38.34 $38.41 $35.55 58,079
2017-02-10 $37.96 $38.22 $37.94 $38.08 $35.25 63,254
2017-02-09 $37.76 $37.79 $37.56 $37.77 $34.96 96,002
2017-02-08 $37.70 $37.70 $37.39 $37.69 $34.89 135,892
2017-02-07 $37.93 $37.93 $37.51 $37.61 $34.81 80,531
2017-02-06 $37.83 $37.90 $37.70 $37.88 $35.06 91,642
2017-02-03 $37.79 $37.93 $37.74 $37.83 $35.02 80,760
2017-02-02 $37.88 $37.91 $37.65 $37.73 $34.92 859,899
2017-02-01 $37.90 $38.08 $37.51 $37.90 $35.08 859,860
2017-01-31 $37.88 $37.88 $37.42 $37.74 $34.93 317,115
2017-01-30 $38.07 $38.07 $37.46 $37.75 $34.94 166,371
2017-01-27 $38.36 $38.36 $38.10 $38.17 $35.33 199,108
2017-01-26 $38.66 $38.66 $38.13 $38.29 $35.44 59,992
2017-01-25 $38.44 $38.53 $38.22 $38.49 $35.63 176,564
2017-01-24 $37.50 $38.31 $37.50 $38.21 $35.37 320,534
2017-01-23 $37.16 $37.21 $36.92 $37.19 $34.42 72,947
2017-01-20 $36.86 $37.09 $36.85 $37.03 $34.27 54,581
2017-01-19 $37.03 $37.08 $36.59 $36.71 $33.98 132,375
2017-01-18 $36.69 $36.96 $36.62 $36.95 $34.20 115,049
2017-01-17 $36.97 $36.97 $36.59 $36.68 $33.95 73,548
2017-01-13 $36.81 $37.05 $36.81 $36.98 $34.23 87,253
2017-01-12 $36.92 $36.93 $36.39 $36.82 $34.08 142,194
2017-01-11 $36.71 $36.98 $36.66 $36.98 $34.23 142,594
2017-01-10 $36.55 $36.77 $36.45 $36.65 $33.92 191,638
2017-01-09 $36.47 $36.71 $36.36 $36.36 $33.65 166,646
2017-01-06 $36.78 $36.78 $36.55 $36.59 $33.87 150,183
2017-01-05 $36.85 $36.98 $36.53 $36.75 $34.02 342,143
2017-01-04 $36.33 $36.88 $36.33 $36.84 $34.10 624,500
2017-01-03 $36.17 $36.39 $35.93 $36.22 $33.52 1,338,319
2016-12-30 $36.23 $36.28 $35.74 $35.83 $33.16 372,621
2016-12-29 $36.18 $36.31 $36.03 $36.17 $33.48 82,045
2016-12-28 $36.73 $36.81 $36.10 $36.14 $33.45 89,188
2016-12-27 $36.61 $36.68 $36.56 $36.61 $33.89 71,712
2016-12-23 $36.34 $36.42 $36.20 $36.42 $33.71 61,074
2016-12-22 $36.53 $36.53 $36.15 $36.30 $33.60 170,330
2016-12-21 $36.46 $36.64 $36.46 $36.52 $33.80 76,314
2016-12-20 $36.65 $36.65 $36.49 $36.59 $33.71 111,873
2016-12-19 $36.83 $36.83 $36.41 $36.55 $33.67 139,135
2016-12-16 $36.69 $36.73 $36.55 $36.58 $33.70 104,245
2016-12-15 $36.66 $36.96 $36.37 $36.67 $33.78 154,512
2016-12-14 $37.06 $37.23 $36.61 $36.63 $33.75 258,590
2016-12-13 $37.49 $37.49 $36.86 $37.05 $34.13 99,279
2016-12-12 $37.69 $37.69 $37.15 $37.20 $34.27 113,184
2016-12-09 $37.63 $37.63 $37.35 $37.52 $34.57 169,970
2016-12-08 $37.39 $37.61 $37.30 $37.57 $34.61 257,528
2016-12-07 $36.64 $37.22 $36.64 $37.18 $34.25 211,371
2016-12-06 $36.47 $36.59 $36.25 $36.59 $33.71 266,484
2016-12-05 $36.30 $36.58 $36.30 $36.42 $33.55 212,800
2016-12-02 $36.27 $36.27 $35.97 $36.12 $33.28 690,936
2016-12-01 $36.32 $36.41 $36.00 $36.06 $33.22 1,072,213
2016-11-30 $36.15 $36.33 $36.04 $36.18 $33.33 324,463
2016-11-29 $35.70 $36.01 $35.66 $35.90 $33.07 91,245
2016-11-28 $36.17 $36.17 $35.62 $35.76 $32.94 196,204
2016-11-25 $35.97 $36.04 $35.86 $36.00 $33.17 27,000
2016-11-23 $35.79 $35.96 $35.75 $35.94 $33.11 87,449
2016-11-22 $35.88 $35.92 $35.68 $35.90 $33.07 91,026
2016-11-21 $35.64 $35.78 $35.60 $35.78 $32.96 85,790
2016-11-18 $35.29 $35.42 $35.21 $35.38 $32.59 65,594
2016-11-17 $35.26 $35.32 $35.08 $35.29 $32.51 305,623
2016-11-16 $35.29 $35.37 $35.12 $35.19 $32.42 120,887
2016-11-15 $35.20 $35.44 $35.00 $35.42 $32.63 438,856
2016-11-14 $34.82 $35.12 $34.79 $35.12 $32.35 282,896
2016-11-11 $35.09 $35.09 $34.34 $34.67 $31.94 371,969
2016-11-10 $34.75 $35.13 $34.71 $34.87 $32.13 230,221
2016-11-09 $33.38 $34.67 $33.23 $34.52 $31.80 459,404
2016-11-08 $33.33 $33.69 $33.20 $33.59 $30.94 116,654
2016-11-07 $33.38 $33.54 $33.26 $33.40 $30.77 181,524
2016-11-04 $32.72 $33.15 $32.61 $32.91 $30.32 144,428
2016-11-03 $32.66 $32.86 $32.64 $32.66 $30.09 393,859
2016-11-02 $32.85 $32.98 $32.58 $32.61 $30.04 192,264
2016-11-01 $33.27 $33.27 $32.69 $32.88 $30.29 474,907
2016-10-31 $33.14 $33.24 $33.08 $33.13 $30.52 95,751
2016-10-28 $33.00 $33.36 $33.00 $33.10 $30.49 78,612
2016-10-27 $33.33 $33.33 $32.92 $32.96 $30.36 51,251
2016-10-26 $33.09 $33.34 $33.09 $33.18 $30.57 42,339
2016-10-25 $33.64 $33.64 $33.12 $33.14 $30.53 68,674
2016-10-24 $33.72 $33.87 $33.61 $33.70 $31.05 26,624
2016-10-21 $33.36 $33.58 $33.28 $33.58 $30.94 29,188
2016-10-20 $33.57 $33.64 $33.25 $33.61 $30.96 42,731
2016-10-19 $33.57 $33.72 $33.35 $33.70 $31.05 74,242
2016-10-18 $33.52 $33.56 $33.32 $33.47 $30.83 47,689
2016-10-17 $33.18 $33.33 $33.14 $33.14 $30.53 53,215
2016-10-14 $33.21 $33.46 $33.11 $33.13 $30.52 82,984
2016-10-13 $33.01 $33.12 $32.65 $33.01 $30.41 50,341
2016-10-12 $33.27 $33.37 $33.18 $33.28 $30.66 74,591
2016-10-11 $33.58 $33.58 $33.08 $33.23 $30.61 94,343
2016-10-10 $33.75 $33.94 $33.70 $33.74 $31.08 125,713
2016-10-07 $34.07 $34.07 $33.41 $33.53 $30.89 43,615
2016-10-06 $33.72 $34.04 $33.69 $34.03 $31.35 59,077
2016-10-05 $33.61 $33.82 $33.55 $33.69 $31.04 320,229
2016-10-04 $33.94 $34.03 $33.46 $33.51 $30.87 676,803
2016-10-03 $34.14 $34.14 $33.84 $33.95 $31.28 1,611,396
2016-09-30 $34.23 $34.32 $34.00 $34.20 $31.51 105,957
2016-09-29 $34.39 $34.39 $33.88 $34.01 $31.33 114,587
2016-09-28 $33.86 $34.31 $33.69 $34.29 $31.59 137,813
2016-09-27 $33.60 $33.82 $33.60 $33.80 $31.14 30,648
2016-09-26 $33.75 $33.95 $33.68 $33.68 $31.03 91,504
2016-09-23 $34.03 $34.13 $33.84 $33.86 $31.19 73,434
2016-09-22 $34.06 $34.22 $33.98 $34.07 $31.39 78,171
2016-09-21 $33.29 $33.83 $33.29 $33.83 $31.17 35,835
2016-09-20 $33.59 $33.64 $33.21 $33.22 $30.53 167,573
2016-09-19 $33.41 $33.64 $33.34 $33.43 $30.72 72,798
2016-09-16 $33.18 $33.34 $33.12 $33.20 $30.51 23,945
2016-09-15 $33.04 $33.47 $33.04 $33.43 $30.72 39,195
2016-09-14 $33.27 $33.32 $32.94 $33.05 $30.37 81,826
2016-09-13 $33.58 $33.64 $32.99 $33.18 $30.49 48,774
2016-09-12 $33.18 $33.90 $33.10 $33.86 $31.11 134,720
2016-09-09 $34.69 $34.69 $33.35 $33.39 $30.68 74,457
2016-09-08 $35.25 $35.25 $34.65 $34.66 $31.85 50,047
2016-09-07 $34.96 $35.02 $34.70 $34.96 $32.13 54,801
2016-09-06 $35.15 $35.15 $34.75 $34.99 $32.15 52,498
2016-09-02 $34.93 $35.04 $34.87 $35.04 $32.20 234,759
2016-09-01 $34.65 $34.72 $34.40 $34.69 $31.88 105,247
2016-08-31 $34.84 $34.84 $34.51 $34.66 $31.85 164,173
2016-08-30 $34.89 $35.20 $34.89 $35.03 $32.19 82,388
2016-08-29 $34.62 $35.01 $34.62 $34.90 $32.07 318,629
2016-08-26 $34.91 $35.09 $34.37 $34.55 $31.75 52,407
2016-08-25 $34.50 $34.74 $34.50 $34.71 $31.90 61,349
2016-08-24 $34.94 $34.94 $34.45 $34.51 $31.71 21,844
2016-08-23 $34.83 $35.14 $34.83 $35.00 $32.16 55,008
2016-08-22 $34.47 $34.68 $34.29 $34.68 $31.87 77,582
2016-08-19 $34.30 $34.63 $34.30 $34.61 $31.81 114,232
2016-08-18 $34.39 $34.60 $34.35 $34.60 $31.80 34,181
2016-08-17 $34.39 $34.39 $34.10 $34.35 $31.57 60,397
2016-08-16 $34.66 $34.69 $34.42 $34.43 $31.64 147,320
2016-08-15 $34.33 $34.77 $34.33 $34.67 $31.86 51,443
2016-08-12 $34.53 $34.58 $34.18 $34.25 $31.48 28,369
2016-08-11 $34.44 $34.62 $34.44 $34.58 $31.78 52,968
2016-08-10 $34.43 $34.52 $34.30 $34.39 $31.60 31,623
2016-08-09 $34.53 $34.64 $34.29 $34.31 $31.53 122,396
2016-08-08 $34.26 $34.52 $34.26 $34.50 $31.70 204,395
2016-08-05 $34.13 $34.33 $34.09 $34.21 $31.44 106,612
2016-08-04 $34.18 $34.18 $33.93 $34.01 $31.25 157,612
2016-08-03 $33.82 $34.24 $33.82 $34.15 $31.38 98,849
2016-08-02 $34.03 $34.14 $33.69 $33.82 $31.08 2,387,980
2016-08-01 $34.29 $34.38 $33.95 $34.04 $31.28 397,713
2016-07-29 $34.53 $34.53 $34.03 $34.34 $31.55 88,895
2016-07-28 $34.51 $34.70 $34.38 $34.65 $31.84 67,439
2016-07-27 $34.61 $34.76 $34.33 $34.52 $31.72 38,822
2016-07-26 $34.17 $34.55 $34.17 $34.54 $31.74 46,885
2016-07-25 $34.09 $34.20 $33.98 $34.20 $31.43 68,009
2016-07-22 $34.11 $34.25 $34.02 $34.20 $31.43 234,988
2016-07-21 $34.49 $34.51 $34.08 $34.18 $31.41 26,850
2016-07-20 $34.20 $34.60 $34.13 $34.49 $31.69 39,768
2016-07-19 $34.38 $34.43 $34.18 $34.25 $31.47 30,909
2016-07-18 $34.42 $34.57 $34.20 $34.55 $31.75 31,319
2016-07-15 $34.46 $34.53 $34.36 $34.46 $31.67 128,757
2016-07-14 $34.35 $34.41 $34.25 $34.33 $31.55 37,931
2016-07-13 $34.08 $34.18 $33.90 $34.15 $31.38 43,555
2016-07-12 $33.76 $34.18 $33.73 $34.03 $31.27 120,141
2016-07-11 $33.44 $33.68 $33.44 $33.52 $30.80 258,250
2016-07-08 $32.85 $33.38 $32.85 $33.34 $30.64 61,830
2016-07-07 $32.50 $32.86 $32.41 $32.55 $29.91 48,463
2016-07-06 $31.96 $32.47 $31.94 $32.47 $29.84 84,112
2016-07-05 $32.41 $32.46 $31.88 $32.03 $29.43 144,562
2016-07-01 $32.47 $32.68 $32.38 $32.55 $29.91 885,531
2016-06-30 $31.74 $32.32 $31.61 $32.32 $29.70 770,751
2016-06-29 $31.41 $31.70 $31.41 $31.63 $29.07 156,740
2016-06-28 $30.95 $31.07 $30.75 $31.06 $28.54 37,301
2016-06-27 $31.44 $31.44 $30.55 $30.68 $28.19 36,250
2016-06-24 $32.01 $32.18 $31.58 $31.71 $29.14 30,584
2016-06-23 $32.68 $32.88 $32.65 $32.88 $30.21 22,876
2016-06-22 $32.44 $32.47 $32.34 $32.35 $29.73 17,642
2016-06-21 $32.64 $32.64 $32.36 $32.46 $29.75 16,253
2016-06-20 $32.47 $32.78 $32.41 $32.59 $29.88 26,800
2016-06-17 $32.10 $32.32 $32.03 $32.19 $29.50 29,424
2016-06-16 $31.99 $32.11 $31.76 $32.07 $29.40 27,933
2016-06-15 $31.98 $32.21 $31.98 $32.05 $29.38 20,572
2016-06-14 $32.03 $32.05 $31.72 $31.86 $29.20 18,602
2016-06-13 $32.52 $32.52 $32.11 $32.12 $29.44 26,312
2016-06-10 $32.67 $32.73 $32.49 $32.57 $29.85 38,866
2016-06-09 $32.92 $32.93 $32.77 $32.92 $30.17 17,795
2016-06-08 $33.17 $33.22 $33.04 $33.13 $30.37 34,682
2016-06-07 $32.75 $33.00 $32.75 $32.89 $30.15 67,316
2016-06-06 $32.54 $32.78 $32.54 $32.74 $30.01 24,057
2016-06-03 $32.37 $32.51 $32.25 $32.50 $29.79 32,187
2016-06-02 $32.16 $32.28 $32.03 $32.28 $29.59 20,626
2016-06-01 $32.02 $32.25 $31.87 $32.22 $29.53 312,083
2016-05-31 $32.21 $32.30 $32.04 $32.13 $29.45 36,781
2016-05-27 $32.15 $32.27 $32.06 $32.18 $29.50 34,782
2016-05-26 $32.43 $32.43 $32.07 $32.15 $29.47 22,093
2016-05-25 $32.02 $32.30 $31.97 $32.25 $29.56 55,536
2016-05-24 $31.74 $31.97 $31.69 $31.91 $29.25 148,750
2016-05-23 $31.46 $31.77 $31.46 $31.63 $28.99 20,211
2016-05-20 $31.43 $31.58 $31.43 $31.52 $28.89 24,581
2016-05-19 $31.05 $31.33 $30.99 $31.31 $28.69 29,878
2016-05-18 $31.62 $31.84 $31.20 $31.31 $28.70 40,640
2016-05-17 $31.95 $32.09 $31.71 $31.80 $29.15 24,239
2016-05-16 $31.57 $32.13 $31.57 $32.02 $29.35 379,189
2016-05-13 $31.86 $31.92 $31.53 $31.63 $28.99 312,302
2016-05-12 $32.22 $32.33 $31.81 $31.93 $29.27 54,188
2016-05-11 $32.04 $32.22 $31.99 $31.99 $29.32 52,461
2016-05-10 $31.68 $32.05 $31.62 $32.05 $29.38 255,049
2016-05-09 $31.71 $31.71 $31.45 $31.51 $28.88 31,515
2016-05-06 $31.72 $31.98 $31.69 $31.93 $29.27 70,924
2016-05-05 $31.85 $32.05 $31.68 $31.72 $29.07 41,311
2016-05-04 $31.80 $31.98 $31.56 $31.73 $29.08 56,393
2016-05-03 $32.21 $32.21 $31.84 $32.00 $29.33 133,057
2016-05-02 $32.40 $32.55 $32.27 $32.53 $29.82 253,757
2016-04-29 $32.46 $32.46 $32.10 $32.32 $29.62 148,729
2016-04-28 $32.69 $32.91 $32.39 $32.39 $29.69 80,855
2016-04-27 $32.74 $32.89 $32.63 $32.85 $30.11 84,962
2016-04-26 $32.41 $32.70 $32.38 $32.69 $29.96 43,654
2016-04-25 $32.55 $32.55 $32.19 $32.34 $29.64 70,845
2016-04-22 $32.42 $32.63 $32.42 $32.55 $29.84 21,915
2016-04-21 $32.64 $32.69 $32.34 $32.37 $29.67 178,436
2016-04-20 $32.47 $32.59 $32.31 $32.44 $29.73 1,059,186
2016-04-19 $32.13 $32.46 $32.13 $32.43 $29.73 155,152
2016-04-18 $31.67 $31.99 $31.65 $31.97 $29.30 732,351
2016-04-15 $31.60 $31.84 $31.58 $31.84 $29.18 158,764
2016-04-14 $31.78 $31.78 $31.53 $31.63 $28.99 220,388
2016-04-13 $31.49 $31.76 $31.48 $31.76 $29.11 123,507
2016-04-12 $31.14 $31.40 $31.06 $31.36 $28.74 169,953
2016-04-11 $31.19 $31.35 $31.11 $31.15 $28.55 63,964
2016-04-08 $30.81 $31.12 $30.81 $30.95 $28.37 52,750
2016-04-07 $30.75 $30.90 $30.48 $30.60 $28.05 215,428
2016-04-06 $30.64 $30.91 $30.53 $30.91 $28.33 103,131
2016-04-05 $30.54 $30.71 $30.54 $30.60 $28.05 140,796
2016-04-04 $31.18 $31.18 $30.69 $30.72 $28.16 1,019,205
2016-04-01 $30.68 $31.17 $30.52 $31.16 $28.56 1,315,954
2016-03-31 $31.09 $31.09 $30.78 $30.84 $28.27 316,571
2016-03-30 $31.04 $31.07 $30.79 $30.98 $28.40 185,271
2016-03-29 $30.38 $30.86 $30.37 $30.86 $28.29 17,660
2016-03-28 $30.45 $30.57 $30.29 $30.53 $27.98 26,795
2016-03-24 $30.04 $30.38 $30.04 $30.38 $27.85 97,220
2016-03-23 $30.56 $30.60 $30.25 $30.26 $27.74 27,761
2016-03-22 $30.63 $30.92 $30.62 $30.85 $28.20 49,798
2016-03-21 $30.82 $30.84 $30.63 $30.83 $28.18 113,148
2016-03-18 $30.95 $30.95 $30.70 $30.79 $28.14 12,944
2016-03-17 $30.30 $30.83 $30.30 $30.79 $28.14 27,826
2016-03-16 $29.50 $30.23 $29.50 $30.22 $27.62 46,280
2016-03-15 $29.52 $29.70 $29.50 $29.61 $27.06 25,511
2016-03-14 $29.73 $29.94 $29.65 $29.80 $27.24 17,821
2016-03-11 $29.69 $29.88 $29.69 $29.88 $27.31 19,278
2016-03-10 $29.19 $29.46 $29.13 $29.45 $26.92 195,769
2016-03-09 $28.82 $29.18 $28.82 $29.13 $26.63 15,890
2016-03-08 $28.78 $29.03 $28.78 $28.87 $26.39 8,249
2016-03-07 $29.25 $29.51 $29.24 $29.47 $26.94 27,801
2016-03-04 $29.04 $29.52 $29.01 $29.21 $26.70 12,509
2016-03-03 $28.73 $29.07 $28.73 $29.03 $26.53 7,937
2016-03-02 $28.20 $28.78 $28.19 $28.77 $26.30 29,861
2016-03-01 $27.94 $28.25 $27.80 $28.23 $25.80 121,073
2016-02-29 $27.74 $27.93 $27.65 $27.69 $25.31 19,202
2016-02-26 $27.62 $27.72 $27.56 $27.61 $25.24 18,845
2016-02-25 $27.04 $27.32 $26.89 $27.32 $24.97 30,337
2016-02-24 $26.43 $27.04 $26.33 $27.02 $24.70 14,522
2016-02-23 $26.93 $26.93 $26.67 $26.69 $24.40 32,682
2016-02-22 $26.83 $27.10 $26.83 $27.05 $24.72 9,758
2016-02-19 $26.67 $26.67 $26.45 $26.57 $24.29 15,795
2016-02-18 $27.05 $27.05 $26.70 $26.82 $24.51 11,496
2016-02-17 $26.63 $27.07 $26.63 $26.99 $24.67 33,876
2016-02-16 $26.36 $26.46 $26.17 $26.42 $24.15 8,255
2016-02-12 $25.77 $26.15 $25.62 $26.14 $23.89 15,430
2016-02-11 $25.50 $25.75 $25.40 $25.53 $23.33 21,007
2016-02-10 $26.08 $26.20 $25.85 $25.91 $23.68 35,843
2016-02-09 $25.53 $26.11 $25.53 $25.95 $23.72 48,067
2016-02-08 $26.05 $26.05 $25.54 $25.81 $23.59 24,444
2016-02-05 $26.56 $26.71 $26.24 $26.29 $24.03 18,952
2016-02-04 $26.18 $26.97 $26.18 $26.68 $24.39 9,858
2016-02-03 $25.70 $26.07 $25.27 $26.07 $23.83 32,507
2016-02-02 $25.74 $25.74 $25.39 $25.44 $23.25 18,427
2016-02-01 $25.86 $26.01 $25.62 $25.95 $23.72 49,941
2016-01-29 $25.21 $26.01 $25.17 $26.00 $23.76 318,263
2016-01-28 $25.27 $25.27 $24.91 $25.14 $22.98 27,985
2016-01-27 $25.15 $25.43 $24.97 $25.06 $22.91 29,873
2016-01-26 $24.86 $25.30 $24.84 $25.28 $23.11 93,059
2016-01-25 $25.27 $25.27 $24.62 $24.64 $22.52 146,433
2016-01-22 $25.35 $25.72 $25.25 $25.46 $23.27 84,448
2016-01-21 $24.87 $25.21 $24.70 $24.92 $22.78 67,198
2016-01-20 $24.65 $25.06 $24.09 $24.89 $22.75 53,882
2016-01-19 $25.57 $25.62 $24.75 $25.04 $22.89 70,526
2016-01-15 $25.17 $25.36 $24.89 $25.30 $23.12 31,945
2016-01-14 $25.44 $25.84 $25.12 $25.69 $23.48 71,591
2016-01-13 $26.00 $26.10 $25.31 $25.37 $23.19 32,248
2016-01-12 $26.04 $26.04 $25.50 $25.88 $23.65 52,958
2016-01-11 $26.24 $26.25 $25.59 $25.79 $23.57 56,712
2016-01-08 $26.69 $26.69 $26.06 $26.10 $23.86 21,274
2016-01-07 $26.82 $26.91 $26.42 $26.54 $24.26 46,789
2016-01-06 $27.44 $27.52 $27.08 $27.22 $24.88 31,646
2016-01-05 $27.94 $27.94 $27.64 $27.80 $25.41 318,604
2016-01-04 $27.48 $27.84 $27.42 $27.84 $25.45 177,588
2015-12-31 $28.29 $28.37 $28.09 $28.10 $25.68 39,003
2015-12-30 $28.33 $28.46 $28.24 $28.25 $25.82 161,911
2015-12-29 $28.46 $28.60 $28.28 $28.47 $26.02 37,442
2015-12-28 $28.40 $28.46 $28.09 $28.29 $25.85 27,312
2015-12-24 $28.56 $28.67 $28.49 $28.60 $26.14 15,195
2015-12-23 $28.27 $28.57 $28.24 $28.56 $26.10 18,239
2015-12-22 $27.81 $28.26 $27.79 $28.18 $25.62 28,291
2015-12-21 $27.76 $27.81 $27.58 $27.71 $25.20 13,883
2015-12-18 $27.66 $27.78 $27.55 $27.56 $25.06 27,360
2015-12-17 $27.99 $28.11 $27.69 $27.69 $25.18 25,312
2015-12-16 $28.23 $28.46 $28.01 $28.42 $25.84 47,987
2015-12-15 $28.22 $28.34 $28.02 $28.10 $25.55 66,311
2015-12-14 $28.32 $28.32 $27.83 $28.00 $25.46 185,586
2015-12-11 $28.48 $28.65 $28.35 $28.38 $25.81 46,447
2015-12-10 $28.79 $29.15 $28.77 $28.92 $26.30 27,539
2015-12-09 $28.74 $29.20 $28.67 $28.81 $26.20 33,171
2015-12-08 $28.70 $28.88 $28.55 $28.57 $25.98 31,048
2015-12-07 $29.33 $29.34 $28.89 $29.01 $26.38 52,229
2015-12-04 $29.17 $29.53 $29.15 $29.50 $26.83 75,718
2015-12-03 $29.49 $29.49 $28.96 $29.14 $26.50 76,870
2015-12-02 $29.73 $29.73 $29.27 $29.34 $26.68 227,302
2015-12-01 $29.75 $29.82 $29.62 $29.82 $27.12 135,033
2015-11-30 $29.74 $29.81 $29.62 $29.68 $26.99 181,986
2015-11-27 $29.62 $29.71 $29.52 $29.66 $26.97 4,780
2015-11-25 $29.68 $29.77 $29.55 $29.65 $26.96 76,078
2015-11-24 $29.30 $29.78 $29.30 $29.71 $27.02 33,663
2015-11-23 $29.45 $29.68 $29.35 $29.38 $26.72 40,907
2015-11-20 $29.75 $29.75 $29.41 $29.48 $26.81 16,226
2015-11-19 $29.56 $29.76 $29.55 $29.66 $26.97 22,822
2015-11-18 $29.01 $29.58 $29.00 $29.57 $26.89 35,017
2015-11-17 $28.99 $29.10 $28.78 $28.86 $26.24 81,334
2015-11-16 $28.59 $28.96 $28.57 $28.94 $26.32 40,709
2015-11-13 $28.36 $28.78 $28.31 $28.60 $26.01 28,993
2015-11-12 $28.73 $28.73 $28.36 $28.36 $25.79 18,657
2015-11-11 $29.16 $29.19 $28.97 $29.06 $26.43 21,217
2015-11-10 $29.09 $29.19 $28.88 $29.09 $26.45 15,699
2015-11-09 $29.44 $29.44 $28.97 $29.16 $26.52 129,540
2015-11-06 $29.22 $29.53 $29.22 $29.51 $26.83 56,899
2015-11-05 $29.72 $29.72 $29.28 $29.55 $26.87 237,172
2015-11-04 $30.08 $30.08 $29.72 $29.73 $27.03 61,346
2015-11-03 $30.05 $30.34 $29.93 $30.08 $27.35 328,337
2015-11-02 $30.12 $30.23 $29.70 $30.12 $27.39 776,337
2015-10-30 $29.60 $29.83 $29.56 $29.70 $27.01 17,863
2015-10-29 $29.45 $29.60 $29.45 $29.55 $26.87 9,683
2015-10-28 $28.98 $29.73 $28.98 $29.57 $26.89 82,442
2015-10-27 $29.01 $29.04 $28.65 $28.89 $26.27 24,084
2015-10-26 $29.46 $29.52 $29.15 $29.15 $26.51 22,726
2015-10-23 $29.48 $29.62 $29.40 $29.52 $26.84 32,341
2015-10-22 $28.62 $29.28 $28.62 $29.25 $26.60 56,405
2015-10-21 $28.91 $28.91 $28.43 $28.43 $25.85 17,967
2015-10-20 $28.80 $29.10 $28.80 $28.84 $26.23 27,085
2015-10-19 $29.04 $29.04 $28.72 $28.87 $26.25 31,095
2015-10-16 $29.22 $29.22 $29.02 $29.19 $26.54 41,897
2015-10-15 $29.28 $29.36 $28.89 $29.35 $26.69 42,263
2015-10-14 $29.22 $29.37 $29.07 $29.24 $26.59 57,010
2015-10-13 $29.22 $29.56 $29.09 $29.17 $26.53 12,095
2015-10-12 $29.39 $29.41 $29.29 $29.39 $26.73 22,578
2015-10-09 $29.74 $29.97 $29.58 $29.65 $26.96 81,398
2015-10-08 $29.00 $29.68 $29.00 $29.60 $26.92 149,619
2015-10-07 $28.87 $29.17 $28.68 $29.07 $26.43 444,277
2015-10-06 $28.71 $28.80 $28.52 $28.66 $26.06 20,523
2015-10-05 $28.04 $28.54 $28.04 $28.54 $25.95 31,574
2015-10-02 $26.98 $27.81 $26.92 $27.81 $25.29 82,139
2015-10-01 $27.08 $27.25 $26.85 $27.13 $24.67 214,575
2015-09-30 $26.73 $26.96 $26.62 $26.96 $24.52 16,947
2015-09-29 $26.75 $26.84 $26.33 $26.47 $24.07 28,294
2015-09-28 $27.35 $27.47 $26.56 $26.59 $24.18 43,558
2015-09-25 $27.84 $27.84 $27.43 $27.53 $25.03 22,347
2015-09-24 $27.44 $27.71 $27.20 $27.66 $25.15 43,179
2015-09-23 $28.24 $28.24 $27.66 $27.67 $25.16 47,074
2015-09-22 $28.61 $28.61 $28.12 $28.27 $25.61 27,213
2015-09-21 $29.08 $29.23 $28.91 $29.00 $26.27 32,987
2015-09-18 $29.08 $29.20 $28.85 $28.92 $26.20 120,746
2015-09-17 $29.48 $29.82 $29.37 $29.40 $26.64 33,240
2015-09-16 $29.15 $29.51 $29.15 $29.51 $26.74 19,165
2015-09-15 $28.88 $29.14 $28.88 $29.08 $26.35 35,486
2015-09-14 $28.75 $28.98 $28.75 $28.83 $26.12 22,285
2015-09-11 $29.05 $29.16 $28.89 $29.16 $26.42 13,451
2015-09-10 $29.21 $29.36 $29.10 $29.14 $26.40 19,314
2015-09-09 $29.79 $29.90 $29.24 $29.25 $26.50 27,482
2015-09-08 $29.27 $29.55 $29.23 $29.55 $26.77 11,965
2015-09-04 $28.91 $28.95 $28.75 $28.84 $26.13 11,923
2015-09-03 $29.19 $29.64 $29.12 $29.34 $26.58 30,034
2015-09-02 $29.11 $29.17 $28.65 $29.07 $26.34 15,988
2015-09-01 $28.95 $29.15 $28.67 $28.74 $26.04 21,063
2015-08-31 $29.24 $29.74 $29.24 $29.54 $26.76 103,056
2015-08-28 $29.40 $29.76 $29.36 $29.65 $26.86 31,374
2015-08-27 $28.78 $29.55 $28.78 $29.48 $26.71 25,700
2015-08-26 $28.46 $28.48 $27.93 $28.42 $25.75 44,646
2015-08-25 $29.13 $29.13 $27.90 $27.90 $25.28 94,937
2015-08-24 $29.00 $29.39 $26.45 $28.56 $25.88 101,962
2015-08-21 $30.13 $30.13 $29.57 $29.58 $26.80 48,243
2015-08-20 $30.73 $30.73 $30.34 $30.37 $27.52 18,659
2015-08-19 $31.10 $31.10 $30.72 $30.89 $27.99 29,164
2015-08-18 $31.36 $31.41 $31.20 $31.22 $28.29 26,356
2015-08-17 $31.16 $31.43 $31.01 $31.43 $28.48 75,196
2015-08-14 $30.99 $31.22 $30.99 $31.20 $28.27 91,404
2015-08-13 $30.95 $31.07 $30.91 $30.97 $28.06 29,851
2015-08-12 $30.85 $31.11 $30.65 $31.09 $28.17 83,552
2015-08-11 $31.22 $31.22 $30.91 $31.03 $28.11 358,974
2015-08-10 $30.99 $31.57 $30.95 $31.57 $28.60 30,743
2015-08-07 $30.87 $30.96 $30.61 $30.67 $27.79 9,467
2015-08-06 $30.99 $31.12 $30.86 $30.91 $28.00 71,875
2015-08-05 $31.02 $31.19 $30.87 $30.94 $28.03 47,270
2015-08-04 $30.60 $30.88 $30.60 $30.76 $27.87 24,586
2015-08-03 $30.56 $30.61 $30.34 $30.47 $27.61 477,827
2015-07-31 $30.85 $30.85 $30.65 $30.67 $27.79 231,744
2015-07-30 $30.64 $30.71 $30.56 $30.70 $27.81 14,877
2015-07-29 $30.30 $30.72 $30.30 $30.71 $27.82 17,424
2015-07-28 $29.50 $30.08 $29.47 $30.02 $27.20 109,174
2015-07-27 $29.43 $29.65 $29.10 $29.34 $26.58 103,627
2015-07-24 $30.18 $30.18 $29.53 $29.65 $26.86 20,187
2015-07-23 $30.54 $30.54 $30.17 $30.17 $27.33 41,804
2015-07-22 $30.32 $30.52 $30.28 $30.38 $27.52 61,468
2015-07-21 $30.59 $30.76 $30.45 $30.47 $27.61 19,292
2015-07-20 $30.79 $30.79 $30.57 $30.60 $27.72 73,673
2015-07-17 $31.21 $31.21 $30.77 $30.87 $27.97 36,564
2015-07-16 $31.32 $31.33 $31.16 $31.20 $28.27 60,596
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.