Amplify Online Retail ETF (IBUY) Exchange: NYSE ARCA

Data as of Feb. 7, 2025

$65.62 ($-0.96) -1.45%

Amplify Online Retail ETF - Daily Information
Click for more stock information on Amplify Online Retail ETF.
Daily Information Data
Date Feb. 7, 2025
Open $65.98
Previous Close $65.62
High $66.09
Low $65.19
Adjusted Open $65.98
Previous Adjusted Close $65.62
Adjusted High $66.09
Adjusted Low $65.19
Historical Stock Data for Amplify Online Retail ETF (IBUY)
Date Open High Low Close Adj.Close Volume
2024-12-27 $65.98 $66.09 $65.19 $65.62 $65.62 6,068
2024-12-26 $65.94 $66.70 $65.92 $66.58 $66.58 14,271
2024-12-24 $66.04 $66.38 $65.87 $66.38 $66.38 6,051
2024-12-23 $65.42 $65.96 $65.19 $65.96 $65.96 20,333
2024-12-20 $64.26 $65.94 $64.26 $65.40 $65.40 29,708
2024-12-19 $65.63 $65.95 $64.64 $64.81 $64.81 28,902
2024-12-18 $68.74 $68.74 $64.96 $65.15 $65.15 15,548
2024-12-17 $68.89 $68.89 $68.28 $68.38 $68.38 60,714
2024-12-16 $68.91 $69.32 $68.74 $69.22 $69.22 31,442
2024-12-13 $69.37 $69.37 $68.56 $69.06 $69.06 25,535
2024-12-12 $69.65 $69.91 $69.29 $69.31 $69.31 4,982
2024-12-11 $69.05 $69.78 $69.05 $69.71 $69.71 6,838
2024-12-10 $68.92 $69.36 $68.48 $68.72 $68.72 177,555
2024-12-09 $69.92 $70.40 $69.33 $69.33 $69.33 44,547
2024-12-06 $69.19 $69.58 $69.01 $69.58 $69.58 4,101
2024-12-05 $69.52 $69.52 $68.38 $68.38 $68.38 12,923
2024-12-04 $68.67 $69.62 $68.67 $69.62 $69.62 16,472
2024-12-03 $68.34 $68.88 $68.34 $68.62 $68.62 7,772
2024-12-02 $68.89 $68.89 $68.16 $68.59 $68.59 23,035
2024-11-29 $68.43 $68.43 $68.17 $68.43 $68.43 3,014
2024-11-27 $68.40 $68.50 $67.73 $68.01 $68.01 10,928
2024-11-26 $67.99 $68.30 $67.82 $68.12 $68.12 14,158
2024-11-25 $67.06 $68.65 $67.06 $68.45 $68.45 47,220
2024-11-22 $65.59 $66.58 $65.59 $66.48 $66.48 17,368
2024-11-21 $64.51 $65.52 $64.28 $65.35 $65.35 7,444
2024-11-20 $64.36 $64.61 $64.17 $64.61 $64.61 6,097
2024-11-19 $63.47 $64.36 $63.47 $64.31 $64.31 4,944
2024-11-18 $64.05 $64.44 $63.97 $64.14 $64.14 27,202
2024-11-15 $64.35 $64.48 $63.70 $63.90 $63.90 36,793
2024-11-14 $65.35 $65.55 $64.48 $64.57 $64.57 10,347
2024-11-13 $65.15 $66.88 $65.15 $65.76 $65.76 15,804
2024-11-12 $65.97 $66.45 $65.75 $65.96 $65.96 23,997
2024-11-11 $64.88 $66.50 $64.88 $66.28 $66.28 9,067
2024-11-08 $65.07 $65.07 $64.06 $64.39 $64.39 4,306
2024-11-07 $64.87 $66.08 $64.87 $65.42 $65.42 23,064
2024-11-06 $63.71 $64.52 $63.71 $64.52 $64.52 11,584
2024-11-05 $62.08 $62.86 $62.08 $62.86 $62.86 7,386
2024-11-04 $61.51 $62.32 $61.51 $61.84 $61.84 6,504
2024-11-01 $61.65 $62.23 $61.41 $61.51 $61.51 30,064
2024-10-31 $61.65 $61.65 $61.12 $61.31 $61.31 6,049
2024-10-30 $61.77 $61.77 $61.38 $61.38 $61.38 2,960
2024-10-29 $61.53 $61.93 $61.14 $61.68 $61.68 13,934
2024-10-28 $61.22 $61.95 $61.22 $61.59 $61.59 12,070
2024-10-25 $61.06 $61.38 $60.72 $60.73 $60.73 3,886
2024-10-24 $60.81 $61.05 $60.38 $60.73 $60.73 9,794
2024-10-23 $61.37 $61.67 $60.40 $60.73 $60.73 5,974
2024-10-22 $61.22 $61.60 $61.09 $61.58 $61.58 6,719
2024-10-21 $61.80 $62.00 $61.45 $61.55 $61.55 4,897
2024-10-18 $61.98 $62.10 $61.79 $62.09 $62.09 16,635
2024-10-17 $62.09 $62.09 $61.77 $61.85 $61.85 7,838
2024-10-16 $62.33 $62.57 $62.29 $62.39 $62.39 11,293
2024-10-15 $62.07 $62.38 $61.82 $62.22 $62.22 250,582
2024-10-14 $61.87 $62.21 $61.78 $62.07 $62.07 77,904
2024-10-11 $60.81 $62.11 $60.67 $62.08 $62.08 18,143
2024-10-10 $60.76 $61.05 $60.76 $60.95 $60.95 12,880
2024-10-09 $60.96 $61.58 $60.93 $61.36 $61.36 10,397
2024-10-08 $60.42 $61.11 $60.42 $61.04 $61.04 4,691
2024-10-07 $61.04 $61.30 $60.44 $60.78 $60.78 19,047
2024-10-04 $61.10 $61.23 $60.68 $61.22 $61.22 6,095
2024-10-03 $59.70 $59.82 $59.42 $59.82 $59.82 12,602
2024-10-02 $60.53 $60.53 $60.44 $60.47 $60.47 2,262
2024-10-01 $60.98 $60.98 $60.09 $60.57 $60.57 4,823
2024-09-30 $61.03 $61.55 $60.68 $61.00 $61.00 14,878
2024-09-27 $61.11 $61.14 $60.85 $60.97 $60.97 21,541
2024-09-26 $60.87 $60.98 $60.28 $60.68 $60.68 9,427
2024-09-25 $60.18 $60.37 $59.59 $59.65 $59.65 7,460
2024-09-24 $59.60 $60.36 $59.49 $60.36 $60.36 8,262
2024-09-23 $59.19 $59.20 $58.88 $59.20 $59.20 2,924
2024-09-20 $59.08 $59.16 $58.63 $59.01 $59.01 36,331
2024-09-19 $59.62 $59.80 $59.28 $59.40 $59.40 31,952
2024-09-18 $57.90 $59.25 $57.90 $58.10 $58.10 14,640
2024-09-17 $57.54 $58.08 $57.41 $57.79 $57.79 7,605
2024-09-16 $56.84 $57.00 $56.50 $56.94 $56.94 6,430
2024-09-13 $56.11 $57.09 $56.11 $56.85 $56.85 9,046
2024-09-12 $55.06 $55.66 $55.06 $55.56 $55.56 1,788
2024-09-11 $54.17 $54.97 $54.17 $54.97 $54.97 3,572
2024-09-10 $54.17 $54.17 $53.47 $54.15 $54.15 3,029
2024-09-09 $54.19 $54.66 $54.09 $54.24 $54.24 36,218
2024-09-06 $53.89 $54.60 $53.72 $53.72 $53.72 1,803
2024-09-05 $54.99 $55.13 $54.57 $54.76 $54.76 3,564
2024-09-04 $54.57 $55.54 $54.57 $54.99 $54.99 6,492
2024-09-03 $55.86 $56.05 $54.97 $55.09 $55.09 8,453
2024-08-30 $56.25 $56.32 $55.73 $56.24 $56.24 3,994
2024-08-29 $56.00 $56.40 $55.84 $55.84 $55.84 5,536
2024-08-28 $55.36 $55.64 $55.02 $55.22 $55.22 6,419
2024-08-27 $55.64 $55.84 $55.31 $55.71 $55.71 5,506
2024-08-26 $56.59 $56.59 $55.97 $56.03 $56.03 3,207
2024-08-23 $55.76 $56.66 $55.76 $56.62 $56.62 5,651
2024-08-22 $56.13 $56.13 $55.30 $55.30 $55.30 1,867
2024-08-21 $55.50 $55.98 $55.50 $55.98 $55.98 6,192
2024-08-20 $56.01 $56.15 $55.18 $55.37 $55.37 20,729
2024-08-19 $55.36 $56.11 $55.36 $56.10 $56.10 31,774
2024-08-16 $54.88 $55.56 $54.88 $55.31 $55.31 48,414
2024-08-15 $53.83 $54.93 $53.83 $54.83 $54.83 11,569
2024-08-14 $53.37 $53.74 $52.79 $52.99 $52.99 5,986
2024-08-13 $52.44 $53.40 $52.44 $53.31 $53.31 15,728
2024-08-12 $52.30 $52.30 $51.78 $51.86 $51.86 2,260
2024-08-09 $52.48 $52.54 $52.07 $52.29 $52.29 15,084
2024-08-08 $51.53 $52.31 $51.17 $52.21 $52.21 25,460
2024-08-07 $52.43 $52.43 $50.97 $50.97 $50.97 3,150
2024-08-06 $51.52 $52.12 $50.85 $51.77 $51.77 44,777
2024-08-05 $49.08 $51.61 $49.08 $51.20 $51.20 47,798
2024-08-02 $52.51 $52.51 $51.60 $52.12 $52.12 43,448
2024-08-01 $55.97 $56.02 $53.67 $54.00 $54.00 20,104
2024-07-31 $56.13 $56.35 $55.83 $56.03 $56.03 8,634
2024-07-30 $55.75 $55.75 $54.90 $55.42 $55.42 5,319
2024-07-29 $55.59 $55.59 $55.19 $55.37 $55.37 5,835
2024-07-26 $55.53 $55.64 $55.31 $55.36 $55.36 3,517
2024-07-25 $54.42 $55.50 $54.08 $54.74 $54.74 31,020
2024-07-24 $55.49 $55.80 $54.46 $54.51 $54.51 5,599
2024-07-23 $55.45 $56.25 $55.45 $56.02 $56.02 3,726
2024-07-22 $55.71 $56.04 $55.25 $55.60 $55.60 21,123
2024-07-19 $55.81 $55.84 $55.27 $55.34 $55.34 37,393
2024-07-18 $56.92 $57.42 $55.43 $55.50 $55.50 11,273
2024-07-17 $57.62 $58.10 $56.80 $56.92 $56.92 429,116
2024-07-16 $56.87 $58.51 $56.87 $58.43 $58.43 24,077
2024-07-15 $56.74 $57.15 $56.46 $56.83 $56.83 10,705
2024-07-12 $56.39 $57.04 $56.39 $56.85 $56.85 9,642
2024-07-11 $55.22 $56.14 $55.22 $56.08 $56.08 13,217
2024-07-10 $55.28 $55.37 $54.64 $54.85 $54.85 9,417
2024-07-09 $54.92 $55.16 $54.77 $55.05 $55.05 5,540
2024-07-08 $54.91 $55.00 $54.82 $54.93 $54.93 4,496
2024-07-05 $54.69 $55.03 $54.69 $55.03 $55.03 6,715
2024-07-03 $54.58 $55.01 $54.54 $54.77 $54.77 2,916
2024-07-02 $54.31 $54.52 $54.16 $54.52 $54.52 6,293
2024-07-01 $55.49 $55.49 $54.30 $54.48 $54.48 13,790
2024-06-28 $54.96 $55.05 $54.63 $55.05 $55.05 18,325
2024-06-27 $54.74 $55.68 $54.48 $55.05 $55.05 18,114
2024-06-26 $55.11 $55.30 $54.99 $55.00 $55.00 21,246
2024-06-25 $54.88 $55.48 $54.88 $55.48 $55.48 9,197
2024-06-24 $54.48 $55.09 $54.48 $55.01 $55.01 8,762
2024-06-21 $54.48 $54.60 $54.19 $54.60 $54.60 16,920
2024-06-20 $54.97 $55.22 $54.39 $54.58 $54.58 11,017
2024-06-18 $54.83 $55.44 $54.83 $55.21 $55.21 8,699
2024-06-17 $54.50 $55.27 $54.50 $55.22 $55.22 8,598
2024-06-14 $55.00 $55.08 $54.52 $54.71 $54.71 24,209
2024-06-13 $56.83 $56.83 $55.46 $55.53 $55.53 17,507
2024-06-12 $56.50 $57.29 $56.50 $56.66 $56.66 12,338
2024-06-11 $55.77 $55.91 $55.40 $55.82 $55.82 7,205
2024-06-10 $55.20 $55.90 $55.20 $55.81 $55.81 5,641
2024-06-07 $55.68 $56.41 $55.57 $55.58 $55.58 29,607
2024-06-06 $55.98 $56.28 $55.98 $56.28 $56.28 6,196
2024-06-05 $55.56 $55.88 $55.48 $55.80 $55.80 5,950
2024-06-04 $55.03 $55.56 $55.02 $55.15 $55.15 22,429
2024-06-03 $55.40 $55.83 $55.40 $55.51 $55.51 4,497
2024-05-31 $55.25 $55.40 $54.55 $55.27 $55.27 53,231
2024-05-30 $54.54 $55.31 $54.54 $54.94 $54.94 7,021
2024-05-29 $53.82 $54.77 $53.82 $54.60 $54.60 7,737
2024-05-28 $54.86 $54.86 $54.30 $54.46 $54.46 6,214
2024-05-24 $54.00 $54.74 $54.00 $54.63 $54.63 43,459
2024-05-23 $54.96 $54.96 $53.71 $53.92 $53.92 63,294
2024-05-22 $55.48 $55.60 $54.75 $54.95 $54.95 6,343
2024-05-21 $56.19 $56.19 $55.69 $55.77 $55.77 5,833
2024-05-20 $56.50 $56.88 $56.30 $56.46 $56.46 6,178
2024-05-17 $56.39 $56.66 $56.29 $56.45 $56.45 6,226
2024-05-16 $56.54 $56.71 $56.49 $56.53 $56.53 33,525
2024-05-15 $57.18 $57.18 $56.37 $56.62 $56.62 5,851
2024-05-14 $56.61 $56.95 $56.58 $56.75 $56.75 15,981
2024-05-13 $55.32 $56.26 $55.32 $55.83 $55.83 4,784
2024-05-10 $55.67 $55.67 $54.80 $54.89 $54.89 19,150
2024-05-09 $54.46 $55.53 $54.46 $55.49 $55.49 6,157
2024-05-08 $54.85 $54.85 $54.01 $54.47 $54.47 6,593
2024-05-07 $56.23 $56.40 $55.95 $56.10 $56.10 20,978
2024-05-06 $56.38 $56.52 $56.30 $56.52 $56.52 4,802
2024-05-03 $56.18 $56.65 $55.73 $55.95 $55.95 18,149
2024-05-02 $55.23 $55.38 $54.56 $55.38 $55.38 2,778
2024-05-01 $53.11 $54.10 $52.93 $53.41 $53.41 3,172
2024-04-30 $54.05 $54.06 $53.31 $53.31 $53.31 4,420
2024-04-29 $54.73 $54.73 $54.37 $54.55 $54.55 4,483
2024-04-26 $53.58 $54.55 $53.58 $54.55 $54.55 3,698
2024-04-25 $52.69 $53.59 $52.54 $53.59 $53.59 1,731
2024-04-24 $54.21 $54.34 $53.38 $53.75 $53.75 13,224
2024-04-23 $53.31 $54.27 $53.20 $54.20 $54.20 9,543
2024-04-22 $52.77 $53.11 $52.34 $52.93 $52.93 20,938
2024-04-19 $52.64 $52.83 $52.18 $52.41 $52.41 10,432
2024-04-18 $53.15 $53.70 $52.92 $52.94 $52.94 3,882
2024-04-17 $53.67 $53.77 $52.73 $52.97 $52.97 53,293
2024-04-16 $52.91 $53.58 $52.67 $53.18 $53.18 88,396
2024-04-15 $55.16 $55.36 $53.28 $53.36 $53.36 37,738
2024-04-12 $55.70 $55.70 $54.60 $54.73 $54.73 3,077
2024-04-11 $56.01 $56.25 $55.58 $56.25 $56.25 8,297
2024-04-10 $55.61 $55.92 $55.61 $55.65 $55.65 3,138
2024-04-09 $56.56 $56.86 $56.36 $56.81 $56.81 6,823
2024-04-08 $56.57 $56.69 $56.39 $56.50 $56.50 3,682
2024-04-05 $55.64 $56.35 $55.64 $56.35 $56.35 20,769
2024-04-04 $57.38 $57.59 $55.64 $55.64 $55.64 6,131
2024-04-03 $56.33 $57.08 $56.33 $56.68 $56.68 29,792
2024-04-02 $56.76 $56.86 $56.34 $56.68 $56.68 13,161
2024-04-01 $57.98 $58.06 $57.67 $57.72 $57.72 5,270
2024-03-28 $58.08 $58.56 $58.05 $58.06 $58.06 7,147
2024-03-27 $58.28 $58.30 $57.67 $58.11 $58.11 11,827
2024-03-26 $58.22 $58.34 $57.73 $57.73 $57.73 7,464
2024-03-25 $58.00 $58.38 $57.75 $57.75 $57.75 3,647
2024-03-22 $58.47 $58.47 $57.91 $58.00 $58.00 23,411
2024-03-21 $58.91 $59.26 $58.77 $58.77 $58.77 18,084
2024-03-20 $56.84 $58.60 $56.84 $58.60 $58.60 8,933
2024-03-19 $56.34 $56.82 $56.09 $56.63 $56.63 6,043
2024-03-18 $56.79 $57.10 $56.27 $56.80 $56.80 25,892
2024-03-15 $56.37 $56.73 $56.28 $56.34 $56.34 9,547
2024-03-14 $57.60 $57.60 $56.41 $56.60 $56.60 13,794
2024-03-13 $56.70 $57.89 $56.70 $57.54 $57.54 11,844
2024-03-12 $57.00 $57.19 $56.68 $56.89 $56.89 3,388
2024-03-11 $56.55 $56.88 $56.41 $56.44 $56.44 16,771
2024-03-08 $56.61 $57.49 $56.39 $56.76 $56.76 12,685
2024-03-07 $56.26 $56.48 $56.05 $56.22 $56.22 32,677
2024-03-06 $56.27 $56.36 $55.78 $55.82 $55.82 30,311
2024-03-05 $55.96 $56.04 $55.35 $55.53 $55.53 25,688
2024-03-04 $56.92 $57.05 $56.51 $56.51 $56.51 34,439
2024-03-01 $55.97 $56.75 $55.88 $56.74 $56.74 9,245
2024-02-29 $55.88 $56.19 $55.53 $55.83 $55.83 7,899
2024-02-28 $55.58 $55.91 $55.49 $55.51 $55.51 16,472
2024-02-27 $54.68 $55.76 $54.31 $55.67 $55.67 345,654
2024-02-26 $53.60 $54.19 $53.60 $53.96 $53.96 13,382
2024-02-23 $53.55 $53.91 $53.33 $53.82 $53.82 46,882
2024-02-22 $52.85 $53.10 $52.76 $53.08 $53.08 29,124
2024-02-21 $52.36 $52.46 $52.00 $52.21 $52.21 31,752
2024-02-20 $52.66 $52.72 $52.28 $52.72 $52.72 111,110
2024-02-16 $53.57 $53.60 $52.99 $53.15 $53.15 21,077
2024-02-15 $53.57 $54.30 $53.41 $54.30 $54.30 15,715
2024-02-14 $52.39 $53.28 $52.35 $53.16 $53.16 32,406
2024-02-13 $51.53 $52.19 $51.26 $51.58 $51.58 15,502
2024-02-12 $52.25 $53.82 $52.25 $53.27 $53.27 9,815
2024-02-09 $51.74 $52.37 $51.74 $52.33 $52.33 8,616
2024-02-08 $51.33 $52.39 $51.33 $52.37 $52.37 15,981
2024-02-07 $51.20 $51.62 $51.07 $51.37 $51.37 22,608
2024-02-06 $50.35 $51.42 $50.35 $51.39 $51.39 7,609
2024-02-05 $50.50 $50.61 $49.90 $50.43 $50.43 18,894
2024-02-02 $50.47 $51.21 $50.45 $51.15 $51.15 11,879
2024-02-01 $50.45 $50.85 $50.02 $50.84 $50.84 34,858
2024-01-31 $50.61 $51.58 $49.96 $50.09 $50.09 97,183
2024-01-30 $51.68 $51.92 $51.24 $51.48 $51.48 22,141
2024-01-29 $51.50 $52.33 $51.32 $52.25 $52.25 17,725
2024-01-26 $51.36 $52.05 $51.36 $51.56 $51.56 4,506
2024-01-25 $51.48 $51.48 $51.10 $51.29 $51.29 6,389
2024-01-24 $51.97 $52.21 $50.90 $50.91 $50.91 22,202
2024-01-23 $52.11 $52.25 $51.26 $51.47 $51.47 12,422
2024-01-22 $50.97 $52.00 $50.97 $51.56 $51.56 8,791
2024-01-19 $50.42 $50.79 $49.95 $50.69 $50.69 33,325
2024-01-18 $50.29 $50.29 $49.50 $50.08 $50.08 6,183
2024-01-17 $49.32 $50.00 $49.11 $50.00 $50.00 25,615
2024-01-16 $50.26 $50.41 $49.86 $50.24 $50.24 10,202
2024-01-12 $51.83 $52.25 $50.94 $50.94 $50.94 7,757
2024-01-11 $51.68 $51.78 $50.89 $51.57 $51.57 10,460
2024-01-10 $51.49 $52.04 $51.49 $51.77 $51.77 10,239
2024-01-09 $51.52 $52.05 $51.52 $51.79 $51.79 13,013
2024-01-08 $50.95 $52.34 $50.95 $52.34 $52.34 10,879
2024-01-05 $50.58 $51.49 $50.58 $50.96 $50.96 5,385
2024-01-04 $51.01 $51.44 $50.71 $50.91 $50.91 34,875
2024-01-03 $51.70 $51.87 $51.15 $51.22 $51.22 77,709
2024-01-02 $53.08 $53.19 $52.27 $52.52 $52.52 23,611
2023-12-29 $54.51 $54.88 $53.73 $53.81 $53.81 83,076
2023-12-28 $54.57 $54.70 $54.40 $54.63 $54.63 74,374
2023-12-27 $54.42 $54.73 $54.19 $54.52 $54.52 9,080
2023-12-26 $54.36 $54.39 $54.06 $54.33 $54.33 9,808
2023-12-22 $54.47 $54.71 $54.08 $54.32 $54.32 36,871
2023-12-21 $53.94 $54.45 $53.67 $54.42 $54.42 37,270
2023-12-20 $54.57 $55.00 $53.21 $53.22 $53.22 23,111
2023-12-19 $53.73 $54.86 $53.73 $54.78 $54.78 15,184
2023-12-18 $52.88 $53.38 $52.61 $53.30 $53.30 29,340
2023-12-15 $53.32 $53.32 $52.62 $52.66 $52.66 120,164
2023-12-14 $52.77 $53.84 $52.52 $53.15 $53.15 197,728
2023-12-13 $50.44 $51.94 $49.72 $51.94 $51.94 39,202
2023-12-12 $50.72 $50.72 $50.20 $50.43 $50.43 5,578
2023-12-11 $50.63 $51.11 $50.63 $50.86 $50.86 19,622
2023-12-08 $49.63 $50.55 $49.63 $50.44 $50.44 9,334
2023-12-07 $49.55 $49.85 $49.11 $49.78 $49.78 19,518
2023-12-06 $49.93 $50.39 $49.56 $49.57 $49.57 21,986
2023-12-05 $50.14 $50.14 $49.34 $49.54 $49.54 25,723
2023-12-04 $50.24 $50.88 $50.00 $50.43 $50.43 62,392
2023-12-01 $48.37 $50.05 $48.20 $50.03 $50.03 16,412
2023-11-30 $48.96 $48.98 $48.30 $48.53 $48.53 60,129
2023-11-29 $49.02 $49.67 $48.79 $48.80 $48.80 34,405
2023-11-28 $48.13 $48.78 $47.81 $48.73 $48.73 196,038
2023-11-27 $47.71 $48.35 $47.71 $48.03 $48.03 19,953
2023-11-24 $47.51 $47.91 $47.51 $47.82 $47.82 3,481
2023-11-22 $47.35 $47.85 $47.31 $47.63 $47.63 8,487
2023-11-21 $47.18 $47.26 $46.95 $47.07 $47.07 5,196
2023-11-20 $47.07 $47.84 $47.07 $47.74 $47.74 10,907
2023-11-17 $46.92 $47.24 $46.67 $47.18 $47.18 5,678
2023-11-16 $46.99 $46.99 $46.33 $46.52 $46.52 15,918
2023-11-15 $46.49 $48.17 $46.49 $47.52 $47.52 28,073
2023-11-14 $45.37 $46.39 $45.37 $46.29 $46.29 16,394
2023-11-13 $44.05 $44.27 $43.90 $44.08 $44.08 10,222
2023-11-10 $44.00 $44.33 $43.70 $44.33 $44.33 37,422
2023-11-09 $45.26 $45.26 $43.79 $43.87 $43.87 21,050
2023-11-08 $45.36 $45.36 $44.75 $45.01 $45.01 17,153
2023-11-07 $44.56 $45.37 $44.40 $45.28 $45.28 5,664
2023-11-06 $44.93 $45.00 $44.03 $44.46 $44.46 22,496
2023-11-03 $43.97 $44.95 $43.97 $44.80 $44.80 23,316
2023-11-02 $42.00 $42.95 $42.00 $42.95 $42.95 11,928
2023-11-01 $41.42 $41.56 $40.68 $41.29 $41.29 16,748
2023-10-31 $41.24 $41.59 $40.97 $41.50 $41.50 11,154
2023-10-30 $41.12 $41.35 $40.69 $41.16 $41.16 35,030
2023-10-27 $41.34 $41.34 $40.56 $40.57 $40.57 603,006
2023-10-26 $41.14 $41.44 $40.72 $41.00 $41.00 45,546
2023-10-25 $41.95 $41.95 $41.08 $41.22 $41.22 14,954
2023-10-24 $42.34 $43.31 $42.34 $42.64 $42.64 22,695
2023-10-23 $41.52 $42.16 $41.43 $41.97 $41.97 4,054
2023-10-20 $42.21 $42.43 $41.88 $42.01 $42.01 49,404
2023-10-19 $42.96 $42.96 $42.14 $42.30 $42.30 16,751
2023-10-18 $43.50 $43.52 $42.86 $42.88 $42.88 3,611
2023-10-17 $43.19 $44.14 $43.19 $43.99 $43.99 5,619
2023-10-16 $42.88 $43.74 $42.80 $43.56 $43.56 9,124
2023-10-13 $43.50 $43.50 $42.60 $42.67 $42.67 10,321
2023-10-12 $43.93 $43.93 $43.29 $43.43 $43.43 7,564
2023-10-11 $44.70 $44.93 $44.17 $44.52 $44.52 11,403
2023-10-10 $44.00 $44.98 $44.00 $44.47 $44.47 24,197
2023-10-09 $43.10 $43.71 $43.02 $43.66 $43.66 9,147
2023-10-06 $42.61 $43.78 $42.53 $43.66 $43.66 3,490
2023-10-05 $43.05 $43.05 $42.21 $42.77 $42.77 19,746
2023-10-04 $43.05 $43.26 $43.05 $43.11 $43.11 15,176
2023-10-03 $43.66 $43.67 $42.79 $42.85 $42.85 1,939
2023-10-02 $44.13 $44.27 $43.97 $44.06 $44.06 14,231
2023-09-29 $44.85 $44.85 $44.23 $44.29 $44.29 4,675
2023-09-28 $43.19 $44.12 $43.19 $43.96 $43.96 5,170
2023-09-27 $43.38 $43.72 $42.99 $43.43 $43.43 26,699
2023-09-26 $43.44 $43.75 $43.19 $43.20 $43.20 6,838
2023-09-25 $43.32 $43.90 $43.32 $43.88 $43.88 6,891
2023-09-22 $44.32 $44.36 $43.65 $43.76 $43.76 63,182
2023-09-21 $44.24 $44.43 $43.84 $43.88 $43.88 43,153
2023-09-20 $45.75 $45.89 $44.96 $44.96 $44.96 37,506
2023-09-19 $45.84 $45.96 $45.31 $45.57 $45.57 9,101
2023-09-18 $46.47 $46.63 $46.03 $46.03 $46.03 27,665
2023-09-15 $47.02 $47.02 $46.51 $46.59 $46.59 7,402
2023-09-14 $47.01 $47.37 $46.83 $47.18 $47.18 7,050
2023-09-13 $46.97 $46.99 $46.58 $46.58 $46.58 16,160
2023-09-12 $47.06 $47.53 $46.98 $46.98 $46.98 9,709
2023-09-11 $47.23 $47.52 $47.06 $47.30 $47.30 35,702
2023-09-08 $47.02 $47.12 $46.59 $46.92 $46.92 47,023
2023-09-07 $47.17 $47.17 $46.64 $46.99 $46.99 12,670
2023-09-06 $48.16 $48.46 $47.51 $47.75 $47.75 12,612
2023-09-05 $48.46 $48.69 $48.30 $48.51 $48.51 14,093
2023-09-01 $48.70 $48.86 $48.61 $48.67 $48.67 13,550
2023-08-31 $48.08 $48.57 $47.99 $48.13 $48.13 28,406
2023-08-30 $47.49 $48.10 $47.43 $48.03 $48.03 16,729
2023-08-29 $46.50 $47.70 $46.50 $47.60 $47.60 7,875
2023-08-28 $46.35 $46.58 $46.23 $46.51 $46.51 20,414
2023-08-25 $45.82 $46.36 $45.40 $46.13 $46.13 85,443
2023-08-24 $46.85 $46.85 $45.57 $45.67 $45.67 185,262
2023-08-23 $46.13 $46.90 $46.13 $46.69 $46.69 5,435
2023-08-22 $46.51 $46.51 $46.01 $46.07 $46.07 84,771
2023-08-21 $46.38 $46.66 $46.10 $46.49 $46.49 392,608
2023-08-18 $45.87 $46.58 $45.73 $46.49 $46.49 35,575
2023-08-17 $47.68 $47.68 $46.76 $46.76 $46.76 46,799
2023-08-16 $47.88 $47.95 $47.31 $47.31 $47.31 35,872
2023-08-15 $48.57 $48.57 $47.97 $47.97 $47.97 13,216
2023-08-14 $48.64 $49.07 $48.41 $49.07 $49.07 11,147
2023-08-11 $48.94 $49.12 $48.78 $49.07 $49.07 9,239
2023-08-10 $49.93 $50.41 $49.19 $49.33 $49.33 38,067
2023-08-09 $50.36 $50.40 $49.24 $49.41 $49.41 33,617
2023-08-08 $50.37 $50.37 $49.66 $50.30 $50.30 7,580
2023-08-07 $51.50 $51.50 $50.32 $50.83 $50.83 29,959
2023-08-04 $52.23 $52.23 $50.98 $50.98 $50.98 36,823
2023-08-03 $51.00 $51.60 $51.00 $51.26 $51.26 55,061
2023-08-02 $51.25 $51.41 $50.30 $50.93 $50.93 24,675
2023-08-01 $52.46 $52.48 $51.63 $52.32 $52.32 24,609
2023-07-31 $51.93 $53.10 $51.93 $53.10 $53.10 113,827
2023-07-28 $50.93 $51.85 $50.93 $51.74 $51.74 17,775
2023-07-27 $51.63 $51.67 $49.92 $50.05 $50.05 17,867
2023-07-26 $50.09 $50.78 $50.09 $50.78 $50.78 6,775
2023-07-25 $50.45 $50.77 $50.21 $50.21 $50.21 18,149
2023-07-24 $50.35 $50.54 $50.10 $50.35 $50.35 7,616
2023-07-21 $50.79 $51.25 $50.10 $50.36 $50.36 34,522
2023-07-20 $51.60 $51.60 $50.15 $50.37 $50.37 27,495
2023-07-19 $51.66 $52.49 $51.48 $52.06 $52.06 56,914
2023-07-18 $50.28 $51.03 $50.28 $50.87 $50.87 24,080
2023-07-17 $49.77 $50.55 $49.77 $50.35 $50.35 255,037
2023-07-14 $50.60 $50.83 $49.70 $49.97 $49.97 215,356
2023-07-13 $50.04 $51.08 $49.86 $50.83 $50.83 41,669
2023-07-12 $49.98 $50.61 $49.40 $49.93 $49.93 24,614
2023-07-11 $47.39 $49.01 $47.39 $48.91 $48.91 32,790
2023-07-10 $45.87 $47.29 $45.67 $47.21 $47.21 30,126
2023-07-07 $44.64 $46.20 $44.64 $45.87 $45.87 62,856
2023-07-06 $45.27 $45.27 $44.01 $44.50 $44.50 28,185
2023-07-05 $46.60 $46.65 $46.02 $46.25 $46.25 6,381
2023-07-03 $46.43 $46.87 $46.43 $46.86 $46.86 5,472
2023-06-30 $46.47 $46.58 $45.92 $46.22 $46.22 23,449
2023-06-29 $46.27 $46.38 $45.47 $45.85 $45.85 174,274
2023-06-28 $45.00 $45.99 $45.00 $45.94 $45.94 11,300
2023-06-27 $44.19 $45.31 $44.19 $45.11 $45.11 17,204
2023-06-26 $43.94 $44.69 $43.91 $43.95 $43.95 35,759
2023-06-23 $44.35 $44.37 $43.91 $43.99 $43.99 5,180
2023-06-22 $44.42 $45.16 $44.25 $45.14 $45.14 5,492
2023-06-21 $44.64 $44.95 $43.89 $44.43 $44.43 37,392
2023-06-20 $45.30 $45.62 $44.58 $44.73 $44.73 34,654
2023-06-16 $46.63 $46.71 $45.60 $45.68 $45.68 23,218
2023-06-15 $45.14 $46.43 $44.84 $46.19 $46.19 15,382
2023-06-14 $45.82 $45.93 $44.85 $45.47 $45.47 20,523
2023-06-13 $45.24 $45.81 $45.03 $45.81 $45.81 33,867
2023-06-12 $44.02 $44.85 $43.95 $44.85 $44.85 12,443
2023-06-09 $45.19 $45.62 $44.01 $44.05 $44.05 591,893
2023-06-08 $43.67 $45.13 $43.67 $44.92 $44.92 26,867
2023-06-07 $44.06 $44.41 $43.12 $43.18 $43.18 30,225
2023-06-06 $42.31 $43.61 $42.25 $43.49 $43.49 13,588
2023-06-05 $42.51 $42.70 $42.07 $42.49 $42.49 8,899
2023-06-02 $42.00 $42.76 $41.97 $42.76 $42.76 22,715
2023-06-01 $40.56 $42.00 $40.46 $41.49 $41.49 11,989
2023-05-31 $40.09 $40.32 $39.52 $40.32 $40.32 6,964
2023-05-30 $40.64 $40.64 $39.90 $40.37 $40.37 7,513
2023-05-26 $39.78 $40.70 $39.78 $40.35 $40.35 53,349
2023-05-25 $40.59 $40.69 $39.57 $39.79 $39.79 59,178
2023-05-24 $40.61 $40.90 $40.17 $40.50 $40.50 9,374
2023-05-23 $41.04 $41.90 $40.94 $40.94 $40.94 13,324
2023-05-22 $40.91 $41.61 $40.91 $41.56 $41.56 8,677
2023-05-19 $41.83 $41.83 $40.82 $40.99 $40.99 6,828
2023-05-18 $41.44 $41.95 $41.38 $41.95 $41.95 9,659
2023-05-17 $41.13 $41.65 $40.89 $41.54 $41.54 10,889
2023-05-16 $41.33 $41.36 $40.95 $41.07 $41.07 3,513
2023-05-15 $41.16 $42.00 $41.00 $41.97 $41.97 10,482
2023-05-12 $41.97 $41.97 $40.88 $41.09 $41.09 5,573
2023-05-11 $41.80 $42.06 $41.74 $41.85 $41.85 5,280
2023-05-10 $41.68 $41.90 $41.59 $41.83 $41.83 6,677
2023-05-09 $41.21 $41.77 $41.13 $41.60 $41.60 9,940
2023-05-08 $41.09 $41.90 $41.09 $41.84 $41.84 7,361
2023-05-05 $40.73 $41.10 $40.73 $41.05 $41.05 4,956
2023-05-04 $40.23 $40.37 $40.04 $40.04 $40.04 9,036
2023-05-03 $40.52 $41.21 $40.36 $40.36 $40.36 55,343
2023-05-02 $41.08 $41.08 $40.27 $40.46 $40.46 15,520
2023-05-01 $41.64 $41.77 $41.34 $41.49 $41.49 6,223
2023-04-28 $41.03 $41.77 $40.86 $41.77 $41.77 7,474
2023-04-27 $41.01 $41.29 $40.90 $41.29 $41.29 9,896
2023-04-26 $40.92 $41.06 $40.43 $40.46 $40.46 12,540
2023-04-25 $41.55 $41.57 $40.68 $40.69 $40.69 18,774
2023-04-24 $42.27 $42.44 $41.56 $41.95 $41.95 6,327
2023-04-21 $41.99 $42.41 $41.66 $42.32 $42.32 5,993
2023-04-20 $42.31 $42.72 $42.19 $42.24 $42.24 5,054
2023-04-19 $42.53 $42.94 $42.33 $42.71 $42.71 20,850
2023-04-18 $43.23 $43.40 $42.93 $43.02 $43.02 10,217
2023-04-17 $42.60 $42.93 $42.48 $42.93 $42.93 13,460
2023-04-14 $42.65 $43.10 $42.23 $42.54 $42.54 7,037
2023-04-13 $42.43 $43.00 $42.43 $42.77 $42.77 7,949
2023-04-12 $43.60 $43.60 $41.87 $41.88 $41.88 8,500
2023-04-11 $43.21 $43.36 $42.99 $43.16 $43.16 9,736
2023-04-10 $42.23 $42.91 $42.15 $42.91 $42.91 9,099
2023-04-06 $42.45 $42.84 $42.45 $42.63 $42.63 47,003
2023-04-05 $43.64 $43.64 $42.34 $42.58 $42.58 5,642
2023-04-04 $44.12 $44.17 $43.72 $43.97 $43.97 12,730
2023-04-03 $43.82 $44.12 $43.47 $44.11 $44.11 14,758
2023-03-31 $43.43 $44.22 $43.27 $44.18 $44.18 64,096
2023-03-30 $43.08 $43.45 $42.99 $43.16 $43.16 9,014
2023-03-29 $42.08 $42.47 $42.02 $42.46 $42.46 4,834
2023-03-28 $41.72 $41.84 $41.33 $41.56 $41.56 10,743
2023-03-27 $41.88 $41.95 $41.46 $41.77 $41.77 9,670
2023-03-24 $41.54 $41.72 $41.23 $41.67 $41.67 6,757
2023-03-23 $42.03 $43.00 $41.50 $41.92 $41.92 55,750
2023-03-22 $42.56 $42.89 $41.54 $41.63 $41.63 27,006
2023-03-21 $41.59 $42.47 $41.59 $42.39 $42.39 14,388
2023-03-20 $41.11 $41.35 $40.70 $41.09 $41.09 7,873
2023-03-17 $41.30 $41.68 $40.91 $41.28 $41.28 3,298
2023-03-16 $40.52 $41.86 $40.45 $41.70 $41.70 7,434
2023-03-15 $40.07 $40.89 $39.96 $40.87 $40.87 29,855
2023-03-14 $41.74 $41.87 $40.71 $41.04 $41.04 55,217
2023-03-13 $40.33 $41.25 $39.76 $40.82 $40.82 70,975
2023-03-10 $41.63 $41.88 $40.67 $40.93 $40.93 31,029
2023-03-09 $43.54 $43.77 $42.13 $42.21 $42.21 101,226
2023-03-08 $43.93 $43.93 $43.41 $43.72 $43.72 15,201
2023-03-07 $44.15 $44.84 $44.01 $44.08 $44.08 13,960
2023-03-06 $45.06 $45.46 $44.22 $44.40 $44.40 64,907
2023-03-03 $44.42 $45.12 $44.42 $44.94 $44.94 27,443
2023-03-02 $43.06 $44.16 $43.02 $44.03 $44.03 14,603
2023-03-01 $44.16 $44.27 $43.57 $43.58 $43.58 9,382
2023-02-28 $43.99 $44.70 $43.99 $44.32 $44.32 8,848
2023-02-27 $44.21 $44.34 $43.99 $44.25 $44.25 57,360
2023-02-24 $43.87 $44.05 $43.41 $43.68 $43.68 19,965
2023-02-23 $45.78 $45.78 $44.18 $44.99 $44.99 26,628
2023-02-22 $45.47 $45.91 $44.93 $45.45 $45.45 338,648
2023-02-21 $45.52 $46.19 $45.20 $45.25 $45.25 39,225
2023-02-17 $47.15 $47.15 $46.19 $46.67 $46.67 40,594
2023-02-16 $47.91 $48.56 $47.32 $47.42 $47.42 26,528
2023-02-15 $47.11 $48.97 $47.11 $48.97 $48.97 110,693
2023-02-14 $46.74 $47.54 $46.49 $47.28 $47.28 15,370
2023-02-13 $46.40 $47.29 $46.19 $46.99 $46.99 143,056
2023-02-10 $46.95 $47.14 $46.19 $46.31 $46.31 51,047
2023-02-09 $49.72 $50.11 $48.02 $48.21 $48.21 53,713
2023-02-08 $49.94 $50.49 $49.21 $49.21 $49.21 103,371
2023-02-07 $49.87 $50.32 $48.82 $50.23 $50.23 149,293
2023-02-06 $50.26 $50.56 $49.68 $50.12 $50.12 78,854
2023-02-03 $51.13 $52.64 $50.91 $51.07 $51.07 37,972
2023-02-02 $52.00 $53.67 $52.00 $52.96 $52.96 101,685
2023-02-01 $48.74 $51.04 $48.71 $50.77 $50.77 20,927
2023-01-31 $47.95 $49.02 $47.95 $48.76 $48.76 21,305
2023-01-30 $48.13 $48.74 $47.69 $47.82 $47.82 28,365
2023-01-27 $47.45 $49.26 $47.36 $48.83 $48.83 86,123
2023-01-26 $47.50 $48.03 $46.76 $47.50 $47.50 11,256
2023-01-25 $45.97 $46.92 $45.20 $46.91 $46.91 77,274
2023-01-24 $46.67 $47.14 $46.31 $46.49 $46.49 19,562
2023-01-23 $45.84 $47.27 $45.84 $47.22 $47.22 101,398
2023-01-20 $44.49 $45.71 $44.45 $45.70 $45.70 14,250
2023-01-19 $44.10 $44.34 $43.61 $43.96 $43.96 33,504
2023-01-18 $45.80 $46.31 $44.62 $44.70 $44.70 40,528
2023-01-17 $45.08 $45.58 $44.75 $45.49 $45.49 149,042
2023-01-13 $44.32 $45.45 $44.32 $45.45 $45.45 62,447
2023-01-12 $44.42 $44.92 $43.54 $44.87 $44.87 35,408
2023-01-11 $43.00 $44.10 $43.00 $44.10 $44.10 36,298
2023-01-10 $41.91 $42.86 $41.82 $42.83 $42.83 37,562
2023-01-09 $41.92 $42.68 $41.90 $41.99 $41.99 40,291
2023-01-06 $41.03 $41.65 $40.35 $41.54 $41.54 10,981
2023-01-05 $40.52 $40.97 $40.26 $40.77 $40.77 8,729
2023-01-04 $40.11 $41.21 $39.89 $41.04 $41.04 17,605
2023-01-03 $39.70 $40.40 $39.08 $39.47 $39.47 15,248
2022-12-30 $38.43 $39.00 $38.43 $38.99 $38.99 34,128
2022-12-29 $38.08 $39.28 $38.08 $39.17 $39.17 53,580
2022-12-28 $38.22 $38.54 $37.68 $37.70 $37.70 59,866
2022-12-27 $38.80 $39.00 $38.18 $38.42 $38.42 39,698
2022-12-23 $38.77 $39.00 $38.41 $38.88 $38.88 46,495
2022-12-22 $39.38 $39.38 $38.09 $38.96 $38.96 13,195
2022-12-21 $39.35 $40.06 $39.35 $39.92 $39.92 26,887
2022-12-20 $38.82 $39.58 $38.76 $39.19 $39.19 54,120
2022-12-19 $39.86 $40.01 $39.01 $39.26 $39.26 46,031
2022-12-16 $40.00 $40.34 $39.57 $39.89 $39.89 61,927
2022-12-15 $41.24 $41.24 $40.09 $40.17 $40.17 13,757
2022-12-14 $41.76 $42.43 $41.50 $41.98 $41.98 17,277
2022-12-13 $43.71 $44.02 $41.59 $41.91 $41.91 23,493
2022-12-12 $41.23 $41.58 $40.97 $41.57 $41.57 45,189
2022-12-09 $41.58 $42.14 $41.34 $41.36 $41.36 23,447
2022-12-08 $41.47 $42.36 $41.35 $41.93 $41.93 64,436
2022-12-07 $41.46 $41.81 $41.17 $41.24 $41.24 43,860
2022-12-06 $43.03 $43.17 $41.92 $42.09 $42.09 55,794
2022-12-05 $44.17 $44.38 $42.99 $43.17 $43.17 55,321
2022-12-02 $43.10 $44.73 $43.01 $44.64 $44.64 31,875
2022-12-01 $43.91 $44.47 $43.53 $44.11 $44.11 65,841
2022-11-30 $41.70 $43.86 $41.70 $43.80 $43.80 24,001
2022-11-29 $41.30 $41.78 $41.26 $41.42 $41.42 12,795
2022-11-28 $41.26 $42.01 $41.00 $41.16 $41.16 18,972
2022-11-25 $41.45 $41.70 $41.17 $41.59 $41.59 7,947
2022-11-23 $40.97 $41.88 $40.97 $41.73 $41.73 27,023
2022-11-22 $40.77 $41.05 $40.06 $41.05 $41.05 73,850
2022-11-21 $41.28 $41.44 $40.71 $40.91 $40.91 31,106
2022-11-18 $42.98 $42.98 $41.58 $41.83 $41.83 41,449
2022-11-17 $42.32 $42.78 $41.94 $42.47 $42.47 113,193
2022-11-16 $44.82 $44.82 $43.08 $43.28 $43.28 34,659
2022-11-15 $45.53 $46.06 $44.99 $45.29 $45.29 29,292
2022-11-14 $44.43 $44.75 $43.84 $44.01 $44.01 24,773
2022-11-11 $42.23 $44.83 $42.23 $44.67 $44.67 49,399
2022-11-10 $40.30 $42.21 $40.28 $42.21 $42.21 76,175
2022-11-09 $38.73 $38.73 $37.53 $37.61 $37.61 14,190
2022-11-08 $39.28 $39.73 $38.62 $39.23 $39.23 23,336
2022-11-07 $39.91 $40.18 $38.99 $39.54 $39.54 18,761
2022-11-04 $40.50 $40.50 $38.85 $39.69 $39.69 14,745
2022-11-03 $38.81 $40.13 $38.81 $39.44 $39.44 57,601
2022-11-02 $40.74 $40.74 $39.08 $39.19 $39.19 23,160
2022-11-01 $41.47 $41.93 $40.57 $40.65 $40.65 19,040
2022-10-31 $40.41 $40.59 $39.95 $40.17 $40.17 9,377
2022-10-28 $39.88 $40.67 $39.33 $40.63 $40.63 30,839
2022-10-27 $40.68 $41.09 $40.44 $40.46 $40.46 43,317
2022-10-26 $40.29 $41.87 $40.29 $40.75 $40.75 28,959
2022-10-25 $39.01 $40.67 $39.01 $40.58 $40.58 27,887
2022-10-24 $38.98 $38.98 $37.65 $38.80 $38.80 17,569
2022-10-21 $38.67 $39.52 $38.25 $39.46 $39.46 38,558
2022-10-20 $38.82 $40.05 $38.80 $38.80 $38.80 683,228
2022-10-19 $39.64 $39.78 $38.65 $38.87 $38.87 12,363
2022-10-18 $40.65 $41.04 $39.74 $40.13 $40.13 31,241
2022-10-17 $38.61 $39.74 $38.61 $39.44 $39.44 65,697
2022-10-14 $39.66 $39.92 $37.55 $37.57 $37.57 31,448
2022-10-13 $37.84 $39.39 $37.41 $39.23 $39.23 48,856
2022-10-12 $38.99 $39.38 $38.56 $39.35 $39.35 11,038
2022-10-11 $39.57 $40.03 $38.04 $38.96 $38.96 27,608
2022-10-10 $40.65 $40.65 $39.59 $40.03 $40.03 11,073
2022-10-07 $41.82 $41.82 $40.48 $40.70 $40.70 20,674
2022-10-06 $42.36 $43.13 $42.06 $42.50 $42.50 16,453
2022-10-05 $41.92 $42.64 $41.42 $42.46 $42.46 36,463
2022-10-04 $41.50 $42.78 $41.50 $42.78 $42.78 50,418
2022-10-03 $39.88 $40.45 $39.11 $40.10 $40.10 25,487
2022-09-30 $39.68 $40.63 $39.48 $39.54 $39.54 57,624
2022-09-29 $40.61 $40.61 $39.43 $39.89 $39.89 37,705
2022-09-28 $40.10 $41.68 $40.10 $41.51 $41.51 13,884
2022-09-27 $40.58 $41.13 $39.72 $40.14 $40.14 58,786
2022-09-26 $39.98 $41.18 $39.63 $39.72 $39.72 37,348
2022-09-23 $40.04 $40.41 $39.41 $40.03 $40.03 91,203
2022-09-22 $42.13 $42.13 $40.62 $40.83 $40.83 45,266
2022-09-21 $43.36 $44.02 $42.25 $42.25 $42.25 62,103
2022-09-20 $43.88 $44.18 $43.28 $43.37 $43.37 23,201
2022-09-19 $43.63 $44.35 $43.60 $44.33 $44.33 31,729
2022-09-16 $44.85 $44.85 $43.84 $44.08 $44.08 37,653
2022-09-15 $45.67 $47.08 $45.67 $46.03 $46.03 30,869
2022-09-14 $45.66 $46.08 $44.85 $45.96 $45.96 38,738
2022-09-13 $46.27 $46.56 $45.47 $45.55 $45.55 27,935
2022-09-12 $47.82 $48.78 $47.82 $48.76 $48.76 14,723
2022-09-09 $46.25 $47.50 $46.25 $47.44 $47.44 17,269
2022-09-08 $44.54 $45.63 $44.28 $45.54 $45.54 33,653
2022-09-07 $43.90 $45.35 $43.90 $45.23 $45.23 29,632
2022-09-06 $44.63 $44.68 $43.59 $44.06 $44.06 41,528
2022-09-02 $45.84 $45.84 $44.38 $44.57 $44.57 28,650
2022-09-01 $45.10 $45.24 $44.00 $45.23 $45.23 16,052
2022-08-31 $46.46 $47.00 $45.85 $45.94 $45.94 55,034
2022-08-30 $47.25 $47.65 $45.70 $46.03 $46.03 15,592
2022-08-29 $46.40 $47.44 $46.33 $46.73 $46.73 37,670
2022-08-26 $49.47 $49.71 $46.94 $46.94 $46.94 23,176
2022-08-25 $48.60 $49.29 $48.37 $49.16 $49.16 19,092
2022-08-24 $47.44 $48.81 $47.22 $48.11 $48.11 34,886
2022-08-23 $47.63 $48.43 $47.39 $47.48 $47.48 147,217
2022-08-22 $48.38 $48.74 $47.35 $47.47 $47.47 260,648
2022-08-19 $50.75 $50.87 $49.19 $49.42 $49.42 99,959
2022-08-18 $52.29 $52.29 $51.07 $51.76 $51.76 55,556
2022-08-17 $54.02 $54.02 $52.07 $52.44 $52.44 40,101
2022-08-16 $53.44 $55.15 $52.72 $54.57 $54.57 158,121
2022-08-15 $53.33 $53.67 $53.02 $53.52 $53.52 26,833
2022-08-12 $52.96 $53.65 $52.43 $53.62 $53.62 50,938
2022-08-11 $53.34 $55.00 $52.40 $52.55 $52.55 45,588
2022-08-10 $51.91 $52.38 $51.24 $52.36 $52.36 44,129
2022-08-09 $51.67 $51.67 $49.97 $50.13 $50.13 118,099
2022-08-08 $51.09 $53.24 $51.09 $52.28 $52.28 285,813
2022-08-05 $49.37 $50.99 $49.16 $50.83 $50.83 31,199
2022-08-04 $50.23 $50.64 $49.47 $50.17 $50.17 264,927
2022-08-03 $48.73 $50.25 $48.69 $50.14 $50.14 39,901
2022-08-02 $47.12 $48.66 $46.98 $48.17 $48.17 39,363
2022-08-01 $46.16 $47.58 $45.77 $47.36 $47.36 60,656
2022-07-29 $46.39 $46.63 $45.71 $46.43 $46.43 29,620
2022-07-28 $45.77 $46.33 $44.51 $46.15 $46.15 35,052
2022-07-27 $44.87 $46.05 $44.65 $45.87 $45.87 56,408
2022-07-26 $44.93 $44.93 $44.00 $44.00 $44.00 27,523
2022-07-25 $46.62 $46.62 $45.73 $46.19 $46.19 52,974
2022-07-22 $48.15 $48.76 $46.13 $46.43 $46.43 27,635
2022-07-21 $47.39 $48.23 $47.00 $48.20 $48.20 36,765
2022-07-20 $46.16 $47.79 $46.16 $47.67 $47.67 65,144
2022-07-19 $44.89 $46.00 $44.55 $45.90 $45.90 34,729
2022-07-18 $44.13 $45.27 $44.02 $44.18 $44.18 36,750
2022-07-15 $42.71 $43.37 $42.10 $43.37 $43.37 80,500
2022-07-14 $42.77 $43.13 $42.05 $42.25 $42.25 18,210
2022-07-13 $42.54 $43.84 $42.25 $43.34 $43.34 19,687
2022-07-12 $43.51 $44.23 $43.16 $43.58 $43.58 50,950
2022-07-11 $44.89 $44.89 $43.31 $43.43 $43.43 20,656
2022-07-08 $45.30 $46.29 $44.64 $45.55 $45.55 48,854
2022-07-07 $44.29 $45.95 $44.07 $45.93 $45.93 9,826
2022-07-06 $44.82 $45.04 $43.73 $43.98 $43.98 36,949
2022-07-05 $42.16 $44.92 $41.73 $44.90 $44.90 68,090
2022-07-01 $41.93 $43.23 $41.93 $43.05 $43.05 55,512
2022-06-30 $42.50 $42.63 $41.00 $41.91 $41.91 35,464
2022-06-29 $43.81 $43.81 $42.79 $43.08 $43.08 510,268
2022-06-28 $46.23 $46.74 $44.03 $44.10 $44.10 39,426
2022-06-27 $47.38 $47.65 $45.74 $45.95 $45.95 36,445
2022-06-24 $45.86 $47.05 $45.67 $46.97 $46.97 38,491
2022-06-23 $43.80 $45.29 $43.75 $45.27 $45.27 33,206
2022-06-22 $42.53 $44.30 $42.53 $43.50 $43.50 62,028
2022-06-21 $43.34 $44.64 $43.34 $43.40 $43.40 49,666
2022-06-17 $41.35 $43.04 $41.35 $42.68 $42.68 78,424
2022-06-16 $41.91 $42.09 $40.58 $40.87 $40.87 28,281
2022-06-15 $42.43 $44.29 $42.43 $43.67 $43.67 36,944
2022-06-14 $42.32 $42.70 $41.45 $41.94 $41.94 108,169
2022-06-13 $43.09 $43.56 $41.52 $41.94 $41.94 58,139
2022-06-10 $46.26 $46.64 $44.87 $45.09 $45.09 81,215
2022-06-09 $48.88 $48.88 $47.24 $47.24 $47.24 56,086
2022-06-08 $48.38 $49.98 $48.38 $49.59 $49.59 60,156
2022-06-07 $47.50 $48.66 $47.19 $48.51 $48.51 43,862
2022-06-06 $49.11 $49.41 $48.17 $48.57 $48.57 34,985
2022-06-03 $48.76 $48.95 $47.71 $48.02 $48.02 35,605
2022-06-02 $46.95 $49.86 $46.91 $49.56 $49.56 75,292
2022-06-01 $48.49 $48.77 $46.34 $46.69 $46.69 39,666
2022-05-31 $48.97 $49.24 $47.65 $48.22 $48.22 85,531
2022-05-27 $47.56 $48.69 $47.56 $48.69 $48.69 49,814
2022-05-26 $45.13 $47.49 $45.13 $47.07 $47.07 68,951
2022-05-25 $42.53 $45.01 $42.53 $44.61 $44.61 114,157
2022-05-24 $44.54 $44.54 $42.33 $42.64 $42.64 84,928
2022-05-23 $45.91 $45.91 $44.51 $45.44 $45.44 175,849
2022-05-20 $46.90 $47.14 $44.26 $45.75 $45.75 68,146
2022-05-19 $44.65 $47.07 $44.64 $46.24 $46.24 118,798
2022-05-18 $46.97 $47.04 $44.69 $44.97 $44.97 80,089
2022-05-17 $47.39 $48.57 $46.35 $47.95 $47.95 73,045
2022-05-16 $47.32 $47.85 $46.15 $46.25 $46.25 56,086
2022-05-13 $45.92 $47.64 $45.92 $47.47 $47.47 95,336
2022-05-12 $42.66 $46.32 $42.30 $44.78 $44.78 129,020
2022-05-11 $45.67 $46.61 $43.23 $43.31 $43.31 66,036
2022-05-10 $47.06 $47.80 $44.93 $45.95 $45.95 80,199
2022-05-09 $48.17 $48.60 $45.75 $46.02 $46.02 101,661
2022-05-06 $51.06 $51.06 $48.63 $49.35 $49.35 122,495
2022-05-05 $54.04 $54.04 $51.13 $51.73 $51.73 48,814
2022-05-04 $53.83 $55.37 $52.19 $55.33 $55.33 98,795
2022-05-03 $55.16 $55.37 $53.94 $54.53 $54.53 74,497
2022-05-02 $54.07 $55.88 $53.62 $55.77 $55.77 100,650
2022-04-29 $55.97 $57.32 $54.18 $54.30 $54.30 47,809
2022-04-28 $55.43 $56.60 $54.10 $56.28 $56.28 43,303
2022-04-27 $55.01 $56.33 $54.39 $54.89 $54.89 111,420
2022-04-26 $56.77 $56.99 $54.96 $54.96 $54.96 58,750
2022-04-25 $55.52 $57.56 $55.28 $57.30 $57.30 79,318
2022-04-22 $57.80 $58.37 $56.03 $56.17 $56.17 478,072
2022-04-21 $60.84 $61.32 $57.58 $57.97 $57.97 64,218
2022-04-20 $62.61 $62.61 $59.95 $59.97 $59.97 23,616
2022-04-19 $60.32 $62.98 $60.32 $62.69 $62.69 61,356
2022-04-18 $61.28 $61.28 $59.75 $60.58 $60.58 28,989
2022-04-14 $63.01 $63.48 $61.63 $61.65 $61.65 23,532
2022-04-13 $61.72 $63.37 $61.46 $63.34 $63.34 46,874
2022-04-12 $63.33 $64.64 $61.60 $61.79 $61.79 49,600
2022-04-11 $62.03 $63.85 $61.57 $62.33 $62.33 45,183
2022-04-08 $63.36 $64.13 $62.59 $63.13 $63.13 45,163
2022-04-07 $64.39 $65.15 $62.12 $63.80 $63.80 71,200
2022-04-06 $65.68 $65.68 $63.57 $64.77 $64.77 49,655
2022-04-05 $69.07 $69.27 $66.78 $66.99 $66.99 28,777
2022-04-04 $67.10 $69.52 $67.10 $69.16 $69.16 31,508
2022-04-01 $66.46 $66.94 $65.81 $66.47 $66.47 63,270
2022-03-31 $67.73 $67.73 $65.59 $65.69 $65.69 62,146
2022-03-30 $69.40 $70.08 $67.36 $67.81 $67.81 57,633
2022-03-29 $68.05 $70.57 $67.98 $70.16 $70.16 38,010
2022-03-28 $65.60 $66.95 $64.91 $66.83 $66.83 43,088
2022-03-25 $67.36 $67.36 $65.10 $65.57 $65.57 38,664
2022-03-24 $67.20 $67.50 $65.39 $67.45 $67.45 28,201
2022-03-23 $66.91 $68.65 $66.12 $66.86 $66.86 54,364
2022-03-22 $65.73 $68.24 $65.73 $67.67 $67.67 89,519
2022-03-21 $66.76 $66.84 $64.73 $65.42 $65.42 62,714
2022-03-18 $64.51 $67.60 $64.51 $67.37 $67.37 55,267
2022-03-17 $62.91 $64.94 $62.49 $64.82 $64.82 88,732
2022-03-16 $60.42 $63.80 $60.42 $63.69 $63.69 40,717
2022-03-15 $57.19 $59.19 $57.14 $58.63 $58.63 82,223
2022-03-14 $58.43 $59.17 $56.67 $56.84 $56.84 75,650
2022-03-11 $62.15 $62.15 $58.89 $59.10 $59.10 75,980
2022-03-10 $61.50 $62.13 $60.30 $61.38 $61.38 51,074
2022-03-09 $62.06 $63.56 $61.93 $62.98 $62.98 53,724
2022-03-08 $59.09 $62.40 $58.46 $60.54 $60.54 78,740
2022-03-07 $61.46 $62.76 $59.05 $59.22 $59.22 89,525
2022-03-04 $64.04 $64.85 $61.69 $61.99 $61.99 83,679
2022-03-03 $68.05 $68.05 $64.45 $65.02 $65.02 77,639
2022-03-02 $67.43 $67.90 $66.38 $67.68 $67.68 59,042
2022-03-01 $68.78 $69.38 $66.87 $67.38 $67.38 37,376
2022-02-28 $68.06 $70.13 $67.97 $69.47 $69.47 73,857
2022-02-25 $68.65 $69.14 $66.32 $68.95 $68.95 51,458
2022-02-24 $61.89 $68.13 $61.14 $67.92 $67.92 175,296
2022-02-23 $68.00 $68.18 $65.04 $65.15 $65.15 77,455
2022-02-22 $68.23 $69.50 $66.46 $67.01 $67.01 81,667
2022-02-18 $71.17 $71.70 $68.92 $69.35 $69.35 46,605
2022-02-17 $72.91 $73.99 $71.28 $71.61 $71.61 43,979
2022-02-16 $74.72 $74.75 $72.93 $73.61 $73.61 53,939
2022-02-15 $73.50 $75.64 $73.50 $75.54 $75.54 30,571
2022-02-14 $72.29 $73.93 $71.75 $72.28 $72.28 66,677
2022-02-11 $75.08 $75.92 $72.00 $72.67 $72.67 62,007
2022-02-10 $75.41 $77.91 $74.69 $75.24 $75.24 52,531
2022-02-09 $75.12 $77.24 $75.12 $77.14 $77.14 44,345
2022-02-08 $71.41 $74.20 $71.30 $73.95 $73.95 42,473
2022-02-07 $71.62 $73.50 $71.31 $71.86 $71.86 66,152
2022-02-04 $69.74 $72.14 $69.26 $71.72 $71.72 109,500
2022-02-03 $70.96 $71.76 $69.37 $69.46 $69.46 93,981
2022-02-02 $76.83 $76.83 $72.65 $72.91 $72.91 112,177
2022-02-01 $75.52 $77.01 $74.39 $76.84 $76.84 60,860
2022-01-31 $70.46 $75.47 $70.46 $75.29 $75.29 79,012
2022-01-28 $68.50 $70.14 $66.88 $70.12 $70.12 100,591
2022-01-27 $70.60 $71.05 $68.39 $68.64 $68.64 98,478
2022-01-26 $73.00 $73.69 $69.71 $70.19 $70.19 122,066
2022-01-25 $71.39 $72.81 $70.22 $71.47 $71.47 119,726
2022-01-24 $69.51 $73.32 $67.30 $73.19 $73.19 280,450
2022-01-21 $74.08 $74.15 $71.45 $71.69 $71.69 161,994
2022-01-20 $76.88 $79.23 $74.75 $75.01 $75.01 83,999
2022-01-19 $76.89 $77.91 $75.85 $75.93 $75.93 108,183
2022-01-18 $77.98 $79.13 $76.67 $76.85 $76.85 90,642
2022-01-14 $80.28 $81.10 $78.04 $79.74 $79.74 81,422
2022-01-13 $83.84 $84.07 $80.93 $81.14 $81.14 85,985
2022-01-12 $85.30 $86.02 $83.08 $83.58 $83.58 68,850
2022-01-11 $81.59 $84.99 $81.38 $84.60 $84.60 111,555
2022-01-10 $81.67 $81.91 $78.86 $81.89 $81.89 103,957
2022-01-07 $83.42 $84.74 $82.46 $82.68 $82.68 54,686
2022-01-06 $82.72 $84.84 $81.14 $83.61 $83.61 119,176
2022-01-05 $86.18 $87.29 $82.93 $83.09 $83.09 96,089
2022-01-04 $89.46 $89.57 $85.67 $86.64 $86.64 90,774
2022-01-03 $88.47 $89.96 $87.79 $89.45 $89.45 91,650
2021-12-31 $88.71 $89.57 $87.89 $88.04 $88.04 68,335
2021-12-30 $86.40 $90.09 $86.40 $88.96 $88.96 143,639
2021-12-29 $87.49 $87.64 $86.25 $86.66 $86.66 67,030
2021-12-28 $89.20 $89.84 $87.64 $87.64 $87.64 244,965
2021-12-27 $89.10 $89.98 $88.90 $89.39 $89.39 72,749
2021-12-23 $88.18 $89.61 $87.70 $89.32 $89.32 64,078
2021-12-22 $87.72 $88.77 $87.41 $88.36 $88.36 70,793
2021-12-21 $85.45 $88.29 $85.45 $88.17 $88.17 73,777
2021-12-20 $84.23 $84.91 $83.37 $84.53 $84.53 76,826
2021-12-17 $83.58 $86.64 $82.21 $86.05 $86.05 120,713
2021-12-16 $87.71 $88.17 $83.70 $84.57 $84.57 133,143
2021-12-15 $86.26 $87.67 $83.52 $87.17 $87.17 168,541
2021-12-14 $86.46 $88.31 $86.01 $86.83 $86.83 68,484
2021-12-13 $89.80 $90.17 $87.02 $88.08 $88.08 78,939
2021-12-10 $93.05 $93.44 $89.81 $90.28 $90.28 64,568
2021-12-09 $95.30 $96.40 $92.67 $92.87 $92.87 58,619
2021-12-08 $95.34 $96.78 $94.30 $95.89 $95.89 48,730
2021-12-07 $94.93 $96.78 $94.93 $95.62 $95.62 53,069
2021-12-06 $90.13 $93.34 $88.73 $92.47 $92.47 79,587
2021-12-03 $94.30 $94.38 $89.50 $90.53 $90.53 100,376
2021-12-02 $93.40 $95.30 $92.46 $94.45 $94.45 314,926
2021-12-01 $100.01 $100.23 $93.60 $93.87 $93.87 105,013
2021-11-30 $101.15 $101.67 $96.84 $98.60 $98.60 105,597
2021-11-29 $103.12 $103.44 $100.51 $101.60 $101.60 108,859
2021-11-26 $101.59 $102.95 $100.79 $102.31 $102.31 93,022
2021-11-24 $101.06 $103.84 $100.28 $103.60 $103.60 81,526
2021-11-23 $103.71 $104.63 $100.90 $102.26 $102.26 146,734
2021-11-22 $107.16 $107.77 $103.30 $104.29 $104.29 117,298
2021-11-19 $108.73 $109.47 $107.24 $107.44 $107.44 56,625
2021-11-18 $110.63 $110.63 $108.28 $108.97 $108.97 63,106
2021-11-17 $112.82 $113.35 $110.51 $110.63 $110.63 35,747
2021-11-16 $112.64 $113.13 $111.76 $112.99 $112.99 97,004
2021-11-15 $113.50 $114.00 $112.51 $112.99 $112.99 75,515
2021-11-12 $111.41 $112.99 $111.11 $112.95 $112.95 25,436
2021-11-11 $110.78 $111.91 $110.64 $110.84 $110.84 43,059
2021-11-10 $111.79 $112.23 $109.01 $109.76 $109.76 53,849
2021-11-09 $112.96 $113.37 $111.46 $112.40 $112.40 57,995
2021-11-08 $112.66 $113.50 $112.08 $112.17 $112.17 118,060
2021-11-05 $112.14 $113.07 $111.86 $112.27 $112.27 45,574
2021-11-04 $111.62 $112.85 $111.20 $111.40 $111.40 56,319
2021-11-03 $110.12 $111.93 $110.12 $111.54 $111.54 54,877
2021-11-02 $111.19 $111.33 $109.29 $110.03 $110.03 56,654
2021-11-01 $110.59 $111.81 $110.59 $111.74 $111.74 53,229
2021-10-29 $110.00 $110.81 $110.00 $110.61 $110.61 62,839
2021-10-28 $109.37 $111.28 $108.89 $111.09 $111.09 132,941
2021-10-27 $111.57 $112.18 $109.25 $109.34 $109.34 58,483
2021-10-26 $113.65 $113.79 $111.75 $111.75 $111.75 42,405
2021-10-25 $112.07 $113.58 $111.71 $113.38 $113.38 45,804
2021-10-22 $113.65 $113.65 $111.62 $111.95 $111.95 37,021
2021-10-21 $112.58 $114.18 $112.50 $113.64 $113.64 84,501
2021-10-20 $113.32 $113.58 $112.54 $112.96 $112.96 62,151
2021-10-19 $112.68 $113.25 $112.23 $113.04 $113.04 133,949
2021-10-18 $110.50 $112.23 $110.50 $112.19 $112.19 47,776
2021-10-15 $111.06 $112.09 $110.92 $110.96 $110.96 76,449
2021-10-14 $110.00 $110.69 $109.85 $110.48 $110.48 69,280
2021-10-13 $108.28 $109.34 $108.28 $109.10 $109.10 77,112
2021-10-12 $107.98 $109.01 $107.56 $107.82 $107.82 89,774
2021-10-11 $109.15 $109.43 $107.48 $107.58 $107.58 32,251
2021-10-08 $110.65 $111.20 $109.59 $109.59 $109.59 28,774
2021-10-07 $109.36 $111.18 $109.36 $110.21 $110.21 40,114
2021-10-06 $106.50 $108.72 $106.50 $108.35 $108.35 66,399
2021-10-05 $107.39 $109.36 $107.39 $107.85 $107.85 54,130
2021-10-04 $109.26 $109.33 $106.43 $107.16 $107.16 56,274
2021-10-01 $109.45 $110.50 $108.45 $109.92 $109.92 41,218
2021-09-30 $110.21 $110.21 $108.75 $109.27 $109.27 61,193
2021-09-29 $112.22 $112.52 $110.05 $110.13 $110.13 49,253
2021-09-28 $113.94 $114.49 $111.59 $111.77 $111.77 56,066
2021-09-27 $114.31 $115.54 $114.31 $115.27 $115.27 36,469
2021-09-24 $114.14 $114.87 $113.35 $114.74 $114.74 44,474
2021-09-23 $114.42 $115.36 $114.30 $115.14 $115.14 42,145
2021-09-22 $113.01 $114.42 $113.01 $113.97 $113.97 33,636
2021-09-21 $113.00 $113.38 $111.89 $112.36 $112.36 67,871
2021-09-20 $112.10 $112.80 $110.38 $111.86 $111.86 82,374
2021-09-17 $114.83 $115.60 $114.50 $114.91 $114.91 26,974
2021-09-16 $113.00 $115.00 $113.00 $114.81 $114.81 33,948
2021-09-15 $112.35 $113.75 $111.73 $113.49 $113.49 45,588
2021-09-14 $114.47 $114.75 $112.29 $112.73 $112.73 57,791
2021-09-13 $114.99 $115.00 $112.37 $114.34 $114.34 44,467
2021-09-10 $115.91 $116.48 $114.46 $114.55 $114.55 51,351
2021-09-09 $114.38 $116.00 $114.31 $115.21 $115.21 100,995
2021-09-08 $116.10 $116.10 $113.92 $114.51 $114.51 71,403
2021-09-07 $115.75 $117.20 $115.75 $116.38 $116.38 491,164
2021-09-03 $116.01 $116.51 $115.48 $115.84 $115.84 62,939
2021-09-02 $117.59 $117.95 $116.50 $116.51 $116.51 57,714
2021-09-01 $116.32 $118.51 $116.32 $117.54 $117.54 57,349
2021-08-31 $116.42 $116.88 $115.41 $115.88 $115.88 44,074
2021-08-30 $116.04 $117.16 $115.42 $116.62 $116.62 586,208
2021-08-27 $114.98 $116.43 $114.72 $115.92 $115.92 43,191
2021-08-26 $116.21 $116.89 $114.77 $115.34 $115.34 42,429
2021-08-25 $116.39 $116.79 $115.79 $116.48 $116.48 58,968
2021-08-24 $114.26 $116.73 $114.26 $116.47 $116.47 45,797
2021-08-23 $111.82 $113.83 $111.82 $113.47 $113.47 82,969
2021-08-20 $110.70 $111.76 $110.70 $111.58 $111.58 41,932
2021-08-19 $110.98 $112.25 $110.56 $110.69 $110.69 61,080
2021-08-18 $112.55 $113.91 $112.04 $112.41 $112.41 56,886
2021-08-17 $113.88 $113.88 $111.69 $112.35 $112.35 159,485
2021-08-16 $116.50 $116.53 $114.15 $114.74 $114.74 116,828
2021-08-13 $117.19 $117.35 $116.50 $117.08 $117.08 68,512
2021-08-12 $117.78 $117.78 $116.39 $117.39 $117.39 102,847
2021-08-11 $118.67 $118.67 $116.96 $118.17 $118.17 58,169
2021-08-10 $119.44 $119.76 $118.12 $118.51 $118.51 361,219
2021-08-09 $118.74 $119.83 $117.94 $119.09 $119.09 135,174
2021-08-06 $120.23 $120.71 $118.27 $118.74 $118.74 82,535
2021-08-05 $118.54 $120.19 $118.02 $119.93 $119.93 87,096
2021-08-04 $120.58 $121.02 $119.46 $119.51 $119.51 51,415
2021-08-03 $121.61 $121.61 $119.39 $120.74 $120.74 57,006
2021-08-02 $121.34 $122.75 $120.98 $121.20 $121.20 189,500
2021-07-30 $122.16 $122.69 $120.63 $120.87 $120.87 81,979
2021-07-29 $124.35 $125.07 $123.56 $123.74 $123.74 82,506
2021-07-28 $122.89 $124.73 $122.89 $124.23 $124.23 57,094
2021-07-27 $123.84 $123.84 $119.66 $122.30 $122.30 80,860
2021-07-26 $124.38 $126.01 $123.88 $124.16 $124.16 447,692
2021-07-23 $124.90 $125.28 $123.65 $125.09 $125.09 43,718
2021-07-22 $125.24 $125.51 $123.91 $124.81 $124.81 59,014
2021-07-21 $122.83 $124.86 $122.81 $124.66 $124.66 71,611
2021-07-20 $119.89 $122.97 $118.89 $122.35 $122.35 74,394
2021-07-19 $117.53 $120.37 $116.76 $119.79 $119.79 305,777
2021-07-16 $121.74 $122.11 $119.54 $119.83 $119.83 72,050
2021-07-15 $122.83 $123.22 $119.81 $121.23 $121.23 79,872
2021-07-14 $127.56 $127.84 $123.17 $123.22 $123.22 73,908
2021-07-13 $128.00 $129.07 $127.11 $127.11 $127.11 89,527
2021-07-12 $128.26 $128.64 $126.76 $128.15 $128.15 161,528
2021-07-09 $126.00 $128.36 $125.83 $128.24 $128.24 77,412
2021-07-08 $122.38 $124.90 $121.32 $124.17 $124.17 109,551
2021-07-07 $128.41 $128.46 $124.87 $125.36 $125.36 135,649
2021-07-06 $128.61 $128.99 $126.80 $127.75 $127.75 150,949
2021-07-02 $129.42 $129.56 $127.76 $128.63 $128.63 62,914
2021-07-01 $129.95 $130.00 $127.94 $129.35 $129.35 34,469
2021-06-30 $129.77 $130.24 $128.95 $129.69 $129.69 37,665
2021-06-29 $129.58 $130.60 $129.40 $130.21 $130.21 92,813
2021-06-28 $129.65 $130.31 $129.09 $129.88 $129.88 127,853
2021-06-25 $130.00 $130.80 $129.26 $129.54 $129.54 95,171
2021-06-24 $128.56 $129.93 $128.41 $129.61 $129.61 190,963
2021-06-23 $126.77 $128.52 $126.77 $127.80 $127.80 88,790
2021-06-22 $124.59 $127.11 $124.48 $126.99 $126.99 149,017
2021-06-21 $123.98 $125.32 $122.17 $125.06 $125.06 189,393
2021-06-18 $123.62 $124.56 $122.61 $123.69 $123.69 52,067
2021-06-17 $123.22 $125.50 $123.22 $124.73 $124.73 315,218
2021-06-16 $123.47 $123.94 $121.67 $123.49 $123.49 69,665
2021-06-15 $125.81 $125.81 $122.87 $123.36 $123.36 102,519
2021-06-14 $125.58 $126.85 $125.33 $125.89 $125.89 214,902
2021-06-11 $124.14 $125.36 $124.14 $125.22 $125.22 32,551
2021-06-10 $124.41 $124.95 $123.11 $124.09 $124.09 37,826
2021-06-09 $126.79 $127.17 $124.13 $124.33 $124.33 55,017
2021-06-08 $123.82 $126.09 $123.27 $125.98 $125.98 99,350
2021-06-07 $121.19 $123.49 $120.70 $123.14 $123.14 342,220
2021-06-04 $121.53 $122.08 $120.96 $121.31 $121.31 99,289
2021-06-03 $123.00 $123.33 $120.59 $120.75 $120.75 66,784
2021-06-02 $121.48 $124.63 $120.75 $124.52 $124.52 75,376
2021-06-01 $120.94 $121.87 $119.50 $121.48 $121.48 342,500
2021-05-28 $120.93 $121.47 $119.61 $119.66 $119.66 45,604
2021-05-27 $119.36 $121.07 $118.09 $120.51 $120.51 96,268
2021-05-26 $117.41 $119.71 $117.41 $119.27 $119.27 52,620
2021-05-25 $117.99 $119.07 $116.74 $117.03 $117.03 78,423
2021-05-24 $115.93 $117.57 $115.23 $117.05 $117.05 116,644
2021-05-21 $115.65 $116.19 $114.80 $115.01 $115.01 85,900
2021-05-20 $113.99 $115.57 $113.59 $115.33 $115.33 151,007
2021-05-19 $110.57 $113.00 $110.18 $112.91 $112.91 127,890
2021-05-18 $113.48 $115.34 $113.07 $113.79 $113.79 91,893
2021-05-17 $112.17 $112.61 $110.82 $112.18 $112.18 232,424
2021-05-14 $109.62 $112.79 $109.54 $112.60 $112.60 143,229
2021-05-13 $110.64 $111.54 $105.87 $107.82 $107.82 835,034
2021-05-12 $115.79 $115.92 $110.09 $110.24 $110.24 181,658
2021-05-11 $112.12 $117.18 $110.22 $116.76 $116.76 180,108
2021-05-10 $120.85 $120.85 $116.45 $116.63 $116.63 196,500
2021-05-07 $120.13 $123.47 $120.11 $121.23 $121.23 354,375
2021-05-06 $120.12 $120.14 $116.76 $118.37 $118.37 524,780
2021-05-05 $123.48 $124.13 $120.90 $121.19 $121.19 181,500
2021-05-04 $124.18 $124.24 $120.25 $122.59 $122.59 322,142
2021-05-03 $126.04 $127.12 $125.19 $125.20 $125.20 248,986
2021-04-30 $126.02 $126.70 $124.62 $125.20 $125.20 76,189
2021-04-29 $130.00 $130.00 $125.46 $127.04 $127.04 80,859
2021-04-28 $127.32 $128.78 $126.17 $128.59 $128.59 88,136
2021-04-27 $127.40 $128.27 $126.88 $127.22 $127.22 122,509
2021-04-26 $126.91 $127.50 $126.38 $127.17 $127.17 243,727
2021-04-23 $124.60 $126.84 $124.50 $126.70 $126.70 164,872
2021-04-22 $123.91 $126.40 $123.18 $124.22 $124.22 156,568
2021-04-21 $121.61 $124.05 $120.16 $124.01 $124.01 176,850
2021-04-20 $126.20 $126.20 $120.93 $122.23 $122.23 348,877
2021-04-19 $128.25 $128.44 $125.71 $126.40 $126.40 413,187
2021-04-16 $129.48 $129.48 $126.92 $128.66 $128.66 72,693
2021-04-15 $129.43 $129.96 $127.84 $129.30 $129.30 70,254
2021-04-14 $129.39 $130.88 $128.29 $128.53 $128.53 90,215
2021-04-13 $127.64 $129.68 $127.32 $129.16 $129.16 160,353
2021-04-12 $127.72 $128.37 $125.56 $127.11 $127.11 218,076
2021-04-09 $127.73 $128.33 $126.67 $128.33 $128.33 239,543
2021-04-08 $126.53 $127.73 $126.06 $127.60 $127.60 220,617
2021-04-07 $127.37 $127.41 $125.40 $125.70 $125.70 87,556
2021-04-06 $125.72 $128.31 $125.72 $127.31 $127.31 290,182
2021-04-05 $127.77 $127.93 $124.60 $126.03 $126.03 138,038
2021-04-01 $126.19 $127.19 $125.27 $126.46 $126.46 314,220
2021-03-31 $123.00 $124.61 $122.92 $124.18 $124.18 129,007
2021-03-30 $119.75 $121.80 $118.70 $121.38 $121.38 275,574
2021-03-29 $122.90 $123.54 $119.32 $119.89 $119.89 240,468
2021-03-26 $121.60 $123.27 $119.18 $122.99 $122.99 93,248
2021-03-25 $117.86 $121.82 $117.01 $121.31 $121.31 315,081
2021-03-24 $126.89 $127.14 $119.29 $119.40 $119.40 305,103
2021-03-23 $129.79 $130.33 $125.94 $126.47 $126.47 154,506
2021-03-22 $132.06 $132.26 $129.60 $129.84 $129.84 199,249
2021-03-19 $130.51 $132.61 $129.12 $131.45 $131.45 161,530
2021-03-18 $134.90 $134.95 $129.69 $130.36 $130.36 156,250
2021-03-17 $131.70 $136.67 $131.09 $135.51 $135.51 240,789
2021-03-16 $136.80 $136.80 $132.21 $133.66 $133.66 139,450
2021-03-15 $133.82 $136.12 $132.96 $136.02 $136.02 178,506
2021-03-12 $130.32 $133.12 $129.21 $133.10 $133.10 135,522
2021-03-11 $129.99 $132.34 $129.54 $132.18 $132.18 176,298
2021-03-10 $129.20 $130.13 $125.96 $126.92 $126.92 215,164
2021-03-09 $124.11 $127.58 $124.11 $126.51 $126.51 276,630
2021-03-08 $125.84 $128.07 $122.18 $122.58 $122.58 683,361
2021-03-05 $125.36 $126.29 $116.82 $125.87 $125.87 507,020
2021-03-04 $128.87 $130.08 $121.06 $124.35 $124.35 718,476
2021-03-03 $134.17 $134.78 $129.53 $130.25 $130.25 252,614
2021-03-02 $136.60 $137.25 $134.18 $134.34 $134.34 293,123
2021-03-01 $133.13 $136.41 $132.40 $136.35 $136.35 304,209
2021-02-26 $127.38 $131.60 $124.90 $130.59 $130.59 450,965
2021-02-25 $132.51 $134.95 $125.36 $126.18 $126.18 306,745
2021-02-24 $130.30 $132.04 $128.39 $131.12 $131.12 240,749
2021-02-23 $129.49 $131.49 $122.93 $130.98 $130.98 556,779
2021-02-22 $136.11 $136.37 $133.77 $134.19 $134.19 223,460
2021-02-19 $135.89 $138.80 $135.89 $137.75 $137.75 174,448
2021-02-18 $134.45 $135.93 $132.55 $135.48 $135.48 195,647
2021-02-17 $138.17 $138.18 $134.09 $137.14 $137.14 248,072
2021-02-16 $140.36 $141.00 $137.36 $139.04 $139.04 242,642
2021-02-12 $137.62 $139.64 $136.85 $139.13 $139.13 147,455
2021-02-11 $137.16 $139.37 $136.22 $137.75 $137.75 209,503
2021-02-10 $136.97 $137.74 $133.56 $136.18 $136.18 276,540
2021-02-09 $134.93 $136.58 $134.60 $135.63 $135.63 195,025
2021-02-08 $134.91 $135.82 $133.76 $134.78 $134.78 177,275
2021-02-05 $133.23 $133.93 $132.53 $133.47 $133.47 167,579
2021-02-04 $131.36 $132.63 $130.20 $132.57 $132.57 237,930
2021-02-03 $128.34 $131.07 $128.31 $130.10 $130.10 258,053
2021-02-02 $127.87 $127.99 $126.24 $127.10 $127.10 288,718
2021-02-01 $124.99 $125.99 $122.83 $125.73 $125.73 265,747
2021-01-29 $125.51 $126.96 $122.79 $123.96 $123.96 215,967
2021-01-28 $127.68 $128.51 $124.78 $126.13 $126.13 197,610
2021-01-27 $126.97 $129.50 $125.16 $126.98 $126.98 252,784
2021-01-26 $128.61 $129.53 $127.66 $128.93 $128.93 263,997
2021-01-25 $128.05 $130.14 $125.14 $128.11 $128.11 243,630
2021-01-22 $125.19 $127.50 $125.00 $127.36 $127.36 171,871
2021-01-21 $125.58 $126.22 $124.86 $125.86 $125.86 196,224
2021-01-20 $125.42 $126.69 $123.69 $124.93 $124.93 226,487
2021-01-19 $123.65 $124.43 $122.35 $124.26 $124.26 321,676
2021-01-15 $125.27 $125.50 $121.25 $122.61 $122.61 310,471
2021-01-14 $124.01 $126.69 $124.00 $126.22 $126.22 259,688
2021-01-13 $123.50 $124.29 $122.57 $123.56 $123.56 181,964
2021-01-12 $119.51 $123.70 $119.51 $123.56 $123.56 502,183
2021-01-11 $118.02 $119.81 $116.78 $119.20 $119.20 246,633
2021-01-08 $119.14 $120.61 $118.22 $119.65 $119.65 356,609
2021-01-07 $117.77 $118.67 $117.34 $118.45 $118.45 217,337
2021-01-06 $115.59 $118.45 $115.26 $116.44 $116.44 390,508
2021-01-05 $112.83 $116.94 $112.83 $116.94 $116.94 509,265
2021-01-04 $115.19 $115.44 $111.50 $113.06 $113.06 436,514
2020-12-31 $115.95 $116.00 $114.20 $114.32 $114.32 275,566
2020-12-30 $115.07 $116.61 $114.76 $116.03 $116.03 186,172
2020-12-29 $115.46 $115.63 $112.80 $114.56 $114.56 239,365
2020-12-28 $117.78 $117.96 $114.50 $115.33 $114.71 338,598
2020-12-24 $117.13 $117.62 $116.42 $116.95 $116.32 102,424
2020-12-23 $118.69 $118.70 $116.89 $116.92 $116.29 207,268
2020-12-22 $117.51 $118.58 $116.90 $118.32 $117.69 265,237
2020-12-21 $114.26 $116.68 $114.00 $116.29 $115.67 280,388
2020-12-18 $116.08 $116.16 $115.10 $116.11 $115.49 236,025
2020-12-17 $114.24 $115.99 $114.00 $115.96 $115.34 644,970
2020-12-16 $112.01 $113.77 $111.34 $113.62 $113.01 230,856
2020-12-15 $109.68 $111.71 $109.41 $111.70 $111.10 191,272
2020-12-14 $109.01 $110.38 $108.85 $108.99 $108.41 148,206
2020-12-11 $108.35 $109.15 $106.90 $108.26 $107.68 105,493
2020-12-10 $106.53 $108.75 $105.78 $108.58 $108.00 166,351
2020-12-09 $108.35 $110.18 $106.26 $107.06 $106.49 275,381
2020-12-08 $106.98 $108.07 $106.89 $107.88 $107.30 205,997
2020-12-07 $106.14 $107.10 $105.92 $106.06 $105.49 155,939
2020-12-04 $105.01 $106.13 $104.72 $106.12 $105.55 134,703
2020-12-03 $105.44 $105.89 $104.70 $104.76 $104.20 143,540
2020-12-02 $104.53 $105.66 $102.94 $105.48 $104.92 142,260
2020-12-01 $106.54 $106.55 $104.83 $105.31 $104.75 145,711
2020-11-30 $106.50 $106.63 $103.06 $105.65 $105.08 400,293
2020-11-27 $105.55 $106.76 $105.38 $106.76 $106.19 151,162
2020-11-25 $102.95 $104.94 $102.53 $104.68 $104.12 170,215
2020-11-24 $103.18 $103.41 $102.07 $103.10 $102.55 248,719
2020-11-23 $100.11 $102.90 $100.11 $102.42 $101.87 341,265
2020-11-20 $98.74 $100.01 $98.74 $99.52 $98.99 178,481
2020-11-19 $97.00 $98.71 $96.98 $98.68 $98.15 97,522
2020-11-18 $97.30 $98.47 $96.81 $96.98 $96.46 108,971
2020-11-17 $96.70 $97.64 $95.86 $97.36 $96.84 123,586
2020-11-16 $97.03 $97.49 $96.38 $96.91 $96.39 256,057
2020-11-13 $96.42 $97.00 $95.70 $96.88 $96.36 94,752
2020-11-12 $96.53 $97.00 $95.23 $95.66 $95.15 179,550
2020-11-11 $94.87 $97.07 $94.72 $96.94 $96.42 171,561
2020-11-10 $95.43 $95.47 $91.90 $93.96 $93.46 498,746
2020-11-09 $99.95 $99.95 $96.68 $96.88 $96.36 463,363
2020-11-06 $99.93 $101.06 $98.87 $100.96 $100.42 203,607
2020-11-05 $97.30 $100.40 $97.30 $100.21 $99.67 491,185
2020-11-04 $94.81 $95.75 $94.02 $95.32 $94.81 506,045
2020-11-03 $91.01 $92.80 $90.11 $92.36 $91.87 183,675
2020-11-02 $89.84 $90.92 $89.12 $90.33 $89.85 291,755
2020-10-30 $92.08 $92.75 $88.07 $88.74 $88.27 340,212
2020-10-29 $94.97 $95.14 $92.85 $93.02 $92.52 203,373
2020-10-28 $94.36 $95.38 $93.36 $94.55 $94.04 290,141
2020-10-27 $95.50 $96.44 $95.12 $96.03 $95.52 255,952
2020-10-26 $96.02 $96.92 $93.40 $95.10 $94.59 238,951
2020-10-23 $95.68 $96.79 $95.07 $96.78 $96.26 131,847
2020-10-22 $94.58 $95.92 $93.84 $95.72 $95.21 168,645
2020-10-21 $96.92 $97.06 $94.44 $94.71 $94.20 141,846
2020-10-20 $96.83 $98.10 $96.52 $96.58 $96.06 137,870
2020-10-19 $97.69 $98.44 $96.16 $96.52 $96.00 267,272
2020-10-16 $98.09 $98.72 $97.14 $97.14 $96.62 130,502
2020-10-15 $95.68 $97.45 $94.56 $97.35 $96.83 168,575
2020-10-14 $98.85 $98.99 $96.53 $97.18 $96.66 254,441
2020-10-13 $96.76 $98.39 $96.18 $98.15 $97.62 145,326
2020-10-12 $96.44 $97.61 $95.83 $96.92 $96.40 221,645
2020-10-09 $94.52 $95.44 $94.38 $95.27 $94.76 120,386
2020-10-08 $94.35 $94.45 $93.45 $93.96 $93.46 99,456
2020-10-07 $91.97 $93.62 $91.97 $93.47 $92.97 239,493
2020-10-06 $92.22 $93.09 $90.40 $90.67 $90.18 194,066
2020-10-05 $91.08 $92.29 $90.88 $92.16 $91.67 214,765
2020-10-02 $89.47 $91.08 $89.27 $90.46 $89.98 329,835
2020-10-01 $89.15 $91.86 $89.15 $91.86 $91.37 197,416
2020-09-30 $88.93 $89.86 $87.75 $88.23 $87.76 155,740
2020-09-29 $88.83 $89.27 $88.23 $88.72 $88.25 104,702
2020-09-28 $88.33 $89.14 $87.73 $88.86 $88.38 164,689
2020-09-25 $85.19 $87.19 $85.01 $86.96 $86.49 84,668
2020-09-24 $85.29 $86.78 $84.32 $85.15 $84.69 182,565
2020-09-23 $88.86 $89.16 $85.82 $86.23 $85.77 213,065
2020-09-22 $87.05 $89.05 $86.18 $89.00 $88.52 184,448
2020-09-21 $84.22 $86.19 $83.45 $86.19 $85.73 241,479
2020-09-18 $85.97 $85.97 $83.88 $85.61 $85.15 234,422
2020-09-17 $84.80 $85.33 $83.79 $85.33 $84.87 371,481
2020-09-16 $86.70 $87.36 $86.03 $86.18 $85.72 117,182
2020-09-15 $87.14 $87.15 $85.70 $86.09 $85.63 138,731
2020-09-14 $85.45 $86.17 $84.90 $86.08 $85.62 168,631
2020-09-11 $87.18 $87.39 $83.47 $84.31 $83.86 325,185
2020-09-10 $88.18 $90.06 $85.96 $86.16 $85.70 298,389
2020-09-09 $86.59 $87.38 $85.45 $86.99 $86.52 573,943
2020-09-08 $84.11 $87.21 $83.51 $84.86 $84.41 351,039
2020-09-04 $88.28 $88.84 $82.00 $86.45 $85.99 668,166
2020-09-03 $92.36 $92.39 $87.66 $88.49 $88.02 705,107
2020-09-02 $95.07 $95.07 $91.41 $93.53 $93.03 400,118
2020-09-01 $91.47 $93.90 $91.16 $93.90 $93.40 278,212
2020-08-31 $91.90 $91.94 $90.16 $91.00 $90.51 286,208
2020-08-28 $91.66 $92.92 $91.51 $91.91 $91.42 165,471
2020-08-27 $92.84 $92.84 $90.29 $91.30 $90.81 291,174
2020-08-26 $92.57 $93.12 $91.97 $92.51 $92.01 280,984
2020-08-25 $92.05 $92.20 $90.73 $92.14 $91.65 138,960
2020-08-24 $92.46 $92.77 $90.92 $92.05 $91.56 164,501
2020-08-21 $91.52 $92.18 $91.01 $91.57 $91.08 174,421
2020-08-20 $91.31 $92.30 $90.97 $92.09 $91.60 158,976
2020-08-19 $91.96 $92.80 $91.50 $91.72 $91.23 159,240
2020-08-18 $91.28 $92.36 $91.00 $92.06 $91.57 244,513
2020-08-17 $90.38 $91.10 $89.58 $91.06 $90.57 166,726
2020-08-14 $90.25 $90.58 $89.10 $89.35 $88.87 119,127
2020-08-13 $88.91 $91.16 $88.85 $90.05 $89.57 229,398
2020-08-12 $88.20 $88.68 $87.79 $88.21 $87.74 177,142
2020-08-11 $90.11 $90.98 $88.04 $88.13 $87.66 345,842
2020-08-10 $92.94 $93.31 $89.37 $90.48 $90.00 498,808
2020-08-07 $91.27 $93.59 $90.32 $91.95 $91.46 372,543
2020-08-06 $91.11 $91.81 $89.90 $91.59 $91.10 248,511
2020-08-05 $88.35 $91.11 $88.30 $90.96 $90.47 378,932
2020-08-04 $87.84 $89.23 $86.63 $87.66 $87.19 357,100
2020-08-03 $85.32 $88.09 $85.12 $88.02 $87.55 480,085
2020-07-31 $83.93 $84.49 $82.76 $84.33 $83.88 218,736
2020-07-30 $81.13 $83.59 $80.36 $83.09 $82.65 162,668
2020-07-29 $78.92 $81.17 $78.85 $80.87 $80.44 194,108
2020-07-28 $78.68 $79.51 $78.23 $78.49 $78.07 89,193
2020-07-27 $76.84 $78.76 $76.59 $78.71 $78.29 181,794
2020-07-24 $75.65 $76.55 $74.44 $76.17 $75.76 86,239
2020-07-23 $78.36 $79.05 $75.82 $76.81 $76.40 214,654
2020-07-22 $78.05 $78.76 $77.81 $78.56 $78.14 119,833
2020-07-21 $79.31 $79.31 $77.69 $78.09 $77.67 116,666
2020-07-20 $76.60 $78.72 $76.50 $78.60 $78.18 301,594
2020-07-17 $76.73 $77.00 $75.77 $76.49 $76.08 100,681
2020-07-16 $75.84 $76.79 $75.32 $76.59 $76.18 165,715
2020-07-15 $75.62 $76.92 $74.81 $76.74 $76.33 180,888
2020-07-14 $74.02 $74.98 $71.97 $74.81 $74.41 275,380
2020-07-13 $78.81 $78.93 $74.29 $74.50 $74.10 334,090
2020-07-10 $77.46 $78.04 $76.49 $77.97 $77.55 178,247
2020-07-09 $77.30 $77.74 $75.81 $77.37 $76.96 218,699
2020-07-08 $76.09 $77.20 $75.51 $77.16 $76.75 517,639
2020-07-07 $75.06 $76.31 $74.29 $75.48 $75.08 302,157
2020-07-06 $75.00 $76.00 $74.47 $75.31 $74.91 746,828
2020-07-02 $73.21 $73.79 $72.73 $73.35 $72.96 429,232
2020-07-01 $70.35 $72.46 $70.35 $72.21 $71.82 498,034
2020-06-30 $69.67 $70.49 $69.55 $70.27 $69.89 194,131
2020-06-29 $69.43 $69.88 $68.05 $69.81 $69.44 129,213
2020-06-26 $70.16 $70.55 $68.87 $69.11 $68.74 184,088
2020-06-25 $68.84 $70.18 $68.39 $70.12 $69.74 143,323
2020-06-24 $70.72 $71.31 $68.21 $69.13 $68.76 236,262
2020-06-23 $71.45 $71.78 $70.95 $71.13 $70.75 282,693
2020-06-22 $69.68 $70.63 $69.31 $70.61 $70.23 132,236
2020-06-19 $69.92 $70.45 $69.06 $69.30 $68.93 122,168
2020-06-18 $69.00 $69.65 $68.86 $69.13 $68.76 113,026
2020-06-17 $68.65 $69.42 $68.44 $69.02 $68.65 147,322
2020-06-16 $68.99 $69.08 $66.75 $68.17 $67.81 254,708
2020-06-15 $64.15 $67.02 $63.63 $66.80 $66.44 159,241
2020-06-12 $66.36 $66.79 $63.90 $65.37 $65.02 123,887
2020-06-11 $66.01 $67.17 $63.97 $64.27 $63.93 283,863
2020-06-10 $69.06 $69.22 $67.80 $68.30 $67.93 116,326
2020-06-09 $68.57 $69.21 $67.95 $68.68 $68.31 138,178
2020-06-08 $69.21 $69.30 $68.34 $69.05 $68.68 159,857
2020-06-05 $68.49 $69.43 $68.43 $68.70 $68.33 210,211
2020-06-04 $67.75 $68.70 $67.01 $67.69 $67.33 137,030
2020-06-03 $67.13 $67.94 $67.08 $67.67 $67.31 198,252
2020-06-02 $65.35 $66.85 $65.35 $66.68 $66.32 134,925
2020-06-01 $64.00 $65.57 $63.74 $65.34 $64.99 252,051
2020-05-29 $62.83 $64.03 $62.62 $64.00 $63.66 93,035
2020-05-28 $63.55 $64.18 $62.50 $62.74 $62.40 86,260
2020-05-27 $63.78 $63.78 $61.23 $63.55 $63.21 115,280
2020-05-26 $64.61 $64.62 $63.23 $63.52 $63.18 116,033
2020-05-22 $62.16 $63.16 $61.90 $63.08 $62.74 63,485
2020-05-21 $62.58 $62.72 $61.42 $62.22 $61.89 94,090
2020-05-20 $62.58 $63.09 $61.64 $62.54 $62.21 132,943
2020-05-19 $61.48 $62.65 $61.10 $61.61 $61.28 203,321
2020-05-18 $62.07 $62.47 $61.42 $61.69 $61.36 223,771
2020-05-15 $59.27 $60.91 $59.00 $60.56 $60.24 73,522
2020-05-14 $59.82 $60.11 $58.13 $59.90 $59.58 209,164
2020-05-13 $60.53 $61.23 $58.18 $60.05 $59.73 353,374
2020-05-12 $60.99 $62.58 $59.87 $60.28 $59.96 352,026
2020-05-11 $60.01 $60.90 $59.84 $60.57 $60.25 233,686
2020-05-08 $58.91 $60.41 $58.49 $60.23 $59.91 197,891
2020-05-07 $58.29 $58.87 $57.53 $58.37 $58.06 162,799
2020-05-06 $55.95 $57.04 $55.30 $57.03 $56.72 105,244
2020-05-05 $54.43 $55.96 $54.43 $55.36 $55.06 79,376
2020-05-04 $51.76 $52.88 $51.31 $52.88 $52.60 32,583
2020-05-01 $52.65 $52.98 $51.49 $52.11 $51.83 67,987
2020-04-30 $54.56 $54.61 $53.34 $53.83 $53.54 67,135
2020-04-29 $53.84 $54.92 $53.58 $54.60 $54.31 59,392
2020-04-28 $54.34 $54.34 $52.21 $52.88 $52.60 138,388
2020-04-27 $52.88 $53.95 $52.00 $53.52 $53.23 157,676
2020-04-24 $50.42 $52.00 $50.42 $51.71 $51.43 120,389
2020-04-23 $50.40 $50.75 $49.82 $50.03 $49.76 42,796
2020-04-22 $50.02 $50.29 $49.72 $50.11 $49.84 56,505
2020-04-21 $49.87 $50.35 $48.44 $49.29 $49.03 50,675
2020-04-20 $49.56 $51.45 $49.44 $50.53 $50.26 427,099
2020-04-17 $49.95 $50.27 $49.41 $50.19 $49.92 47,848
2020-04-16 $48.71 $49.67 $48.38 $49.18 $48.92 86,169
2020-04-15 $47.32 $48.40 $46.95 $48.20 $47.94 22,990
2020-04-14 $47.67 $48.59 $47.65 $48.34 $48.08 66,541
2020-04-13 $45.73 $46.72 $45.31 $46.60 $46.35 78,572
2020-04-09 $45.79 $46.84 $45.47 $46.14 $45.89 72,364
2020-04-08 $43.12 $44.97 $43.12 $44.81 $44.57 104,548
2020-04-07 $43.65 $44.28 $42.63 $42.93 $42.70 34,000
2020-04-06 $40.73 $42.31 $40.72 $42.05 $41.82 30,331
2020-04-03 $39.20 $39.63 $38.37 $38.83 $38.62 42,296
2020-04-02 $39.51 $40.06 $38.76 $39.41 $39.20 32,884
2020-04-01 $40.26 $40.76 $39.58 $39.74 $39.53 35,555
2020-03-31 $41.29 $42.56 $41.20 $41.51 $41.29 48,575
2020-03-30 $41.03 $41.62 $40.42 $41.62 $41.40 46,163
2020-03-27 $41.18 $41.62 $40.57 $40.71 $40.49 68,900
2020-03-26 $41.29 $42.56 $41.23 $42.51 $42.28 55,562
2020-03-25 $40.62 $42.76 $39.98 $40.91 $40.69 92,881
2020-03-24 $39.16 $40.38 $38.96 $40.34 $40.12 43,678
2020-03-23 $36.46 $37.36 $35.51 $36.99 $36.79 86,085
2020-03-20 $38.35 $39.16 $36.37 $36.57 $36.37 64,303
2020-03-19 $35.55 $38.23 $35.46 $37.74 $37.54 75,340
2020-03-18 $35.90 $37.37 $34.71 $35.95 $35.76 55,509
2020-03-17 $37.02 $38.68 $35.13 $38.26 $38.06 50,057
2020-03-16 $33.11 $37.56 $33.11 $36.20 $36.01 54,102
2020-03-13 $40.12 $40.38 $37.32 $40.38 $40.16 79,936
2020-03-12 $39.19 $39.72 $37.49 $38.27 $38.07 125,704
2020-03-11 $44.49 $44.53 $42.12 $42.60 $42.37 64,259
2020-03-10 $46.05 $46.07 $43.69 $45.64 $45.40 52,774
2020-03-09 $43.98 $46.26 $43.34 $44.91 $44.67 63,654
2020-03-06 $47.74 $48.84 $47.21 $48.10 $47.84 29,004
2020-03-05 $49.27 $49.98 $48.90 $49.38 $49.12 40,901
2020-03-04 $49.77 $50.44 $49.28 $50.44 $50.17 19,679
2020-03-03 $50.22 $50.58 $48.22 $49.03 $48.77 48,972
2020-03-02 $50.02 $50.17 $48.67 $50.12 $49.85 41,184
2020-02-28 $47.82 $49.60 $47.80 $49.08 $48.82 74,438
2020-02-27 $50.05 $51.13 $48.52 $49.37 $49.11 91,343
2020-02-26 $51.85 $52.44 $50.79 $51.05 $50.78 46,881
2020-02-25 $53.92 $54.18 $51.49 $51.70 $51.42 103,010
2020-02-24 $53.99 $53.99 $52.96 $53.56 $53.27 64,704
2020-02-21 $56.20 $56.20 $55.25 $55.84 $55.55 13,450
2020-02-20 $55.49 $56.46 $55.31 $56.23 $55.93 21,601
2020-02-19 $54.56 $55.39 $54.46 $55.18 $54.88 21,068
2020-02-18 $53.93 $54.53 $53.93 $54.36 $54.07 26,804
2020-02-14 $54.23 $54.23 $53.85 $54.05 $53.76 15,927
2020-02-13 $54.15 $54.31 $53.92 $53.94 $53.65 33,294
2020-02-12 $54.17 $54.65 $54.05 $54.60 $54.31 21,681
2020-02-11 $53.62 $54.20 $53.60 $53.78 $53.49 24,386
2020-02-10 $52.74 $53.36 $52.71 $53.29 $53.00 25,236
2020-02-07 $53.05 $53.05 $52.60 $52.78 $52.50 9,011
2020-02-06 $53.09 $53.47 $53.00 $53.26 $52.97 16,686
2020-02-05 $53.78 $53.78 $52.91 $52.97 $52.69 17,109
2020-02-04 $52.81 $53.45 $52.81 $53.26 $52.97 13,868
2020-02-03 $51.61 $52.22 $51.61 $52.05 $51.77 90,119
2020-01-31 $52.46 $52.48 $51.22 $51.42 $51.14 21,912
2020-01-30 $51.88 $52.59 $51.88 $52.59 $52.31 22,613
2020-01-29 $52.91 $53.05 $52.31 $52.33 $52.05 34,009
2020-01-28 $52.49 $52.94 $52.31 $52.83 $52.55 53,536
2020-01-27 $51.77 $52.43 $51.25 $52.22 $51.94 36,236
2020-01-24 $53.91 $54.04 $52.49 $53.06 $52.78 9,799
2020-01-23 $53.60 $53.87 $53.09 $53.65 $53.36 20,887
2020-01-22 $54.84 $55.02 $53.86 $53.88 $53.59 20,344
2020-01-21 $54.15 $54.61 $53.96 $54.52 $54.23 30,542
2020-01-17 $54.81 $54.81 $54.31 $54.57 $54.28 9,252
2020-01-16 $54.27 $54.66 $54.25 $54.66 $54.37 31,826
2020-01-15 $53.95 $54.36 $53.79 $54.03 $53.74 39,410
2020-01-14 $53.31 $54.11 $53.18 $53.98 $53.69 21,511
2020-01-13 $52.48 $53.40 $52.44 $53.38 $53.09 22,562
2020-01-10 $52.52 $52.52 $52.07 $52.25 $51.97 20,849
2020-01-09 $52.65 $52.65 $52.26 $52.57 $52.29 11,724
2020-01-08 $52.20 $52.76 $52.05 $52.37 $52.09 36,315
2020-01-07 $51.92 $52.35 $51.84 $52.23 $51.95 14,161
2020-01-06 $51.31 $52.02 $51.18 $51.96 $51.68 99,784
2020-01-03 $51.23 $51.76 $51.23 $51.75 $51.47 13,458
2020-01-02 $51.71 $52.17 $51.57 $52.00 $51.72 42,122
2019-12-31 $50.96 $51.40 $50.96 $51.36 $51.08 13,629
2019-12-30 $51.81 $51.81 $51.10 $51.13 $50.85 21,811
2019-12-27 $52.27 $52.30 $51.81 $51.95 $51.52 79,690
2019-12-26 $51.72 $52.05 $51.65 $51.99 $51.56 19,085
2019-12-24 $51.64 $51.84 $51.54 $51.65 $51.22 19,375
2019-12-23 $51.90 $51.94 $51.50 $51.63 $51.20 31,177
2019-12-20 $51.64 $51.83 $51.35 $51.74 $51.31 54,064
2019-12-19 $50.74 $51.38 $50.74 $51.34 $50.92 27,566
2019-12-18 $50.71 $50.87 $50.61 $50.68 $50.26 10,513
2019-12-17 $50.67 $50.70 $50.26 $50.63 $50.22 22,762
2019-12-16 $50.57 $50.84 $50.46 $50.63 $50.21 15,225
2019-12-13 $50.25 $50.78 $50.10 $50.35 $49.93 20,564
2019-12-12 $49.56 $50.24 $49.56 $50.11 $49.70 64,118
2019-12-11 $49.29 $49.63 $49.05 $49.61 $49.20 50,171
2019-12-10 $49.27 $49.39 $49.03 $49.09 $48.68 10,230
2019-12-09 $48.99 $49.44 $48.98 $49.20 $48.80 13,231
2019-12-06 $48.78 $49.30 $48.78 $49.02 $48.61 19,260
2019-12-05 $48.90 $48.91 $48.41 $48.43 $48.03 16,119
2019-12-04 $49.14 $49.25 $48.85 $48.88 $48.48 77,505
2019-12-03 $48.06 $48.82 $47.92 $48.82 $48.41 13,881
2019-12-02 $49.34 $49.34 $48.16 $48.71 $48.31 25,893
2019-11-29 $49.42 $49.53 $49.26 $49.33 $48.92 13,865
2019-11-27 $49.14 $49.55 $49.10 $49.47 $49.06 20,296
2019-11-26 $48.61 $49.26 $48.60 $49.07 $48.67 147,738
2019-11-25 $47.75 $48.66 $47.64 $48.58 $48.18 55,692
2019-11-22 $47.33 $47.60 $47.11 $47.57 $47.18 17,499
2019-11-21 $47.02 $47.33 $46.94 $47.10 $46.71 17,606
2019-11-20 $47.12 $47.40 $46.69 $46.94 $46.55 75,567
2019-11-19 $47.61 $47.64 $47.20 $47.43 $47.04 13,600
2019-11-18 $47.36 $47.64 $47.04 $47.48 $47.09 17,081
2019-11-15 $47.07 $47.52 $47.02 $47.33 $46.94 100,249
2019-11-14 $46.71 $46.72 $46.34 $46.68 $46.29 18,624
2019-11-13 $46.84 $47.01 $46.56 $46.77 $46.38 28,124
2019-11-12 $47.32 $47.46 $46.95 $47.04 $46.65 15,037
2019-11-11 $47.23 $47.40 $47.10 $47.35 $46.96 42,120
2019-11-08 $47.36 $47.64 $47.31 $47.40 $47.01 17,881
2019-11-07 $47.98 $48.00 $46.83 $46.86 $46.48 75,815
2019-11-06 $48.55 $48.55 $48.15 $48.37 $47.97 14,313
2019-11-05 $48.77 $49.08 $48.56 $48.60 $48.20 12,292
2019-11-04 $48.64 $48.79 $48.51 $48.59 $48.19 23,309
2019-11-01 $48.63 $48.77 $48.31 $48.41 $48.01 25,059
2019-10-31 $48.94 $48.95 $48.27 $48.42 $48.02 16,495
2019-10-30 $49.30 $49.52 $49.19 $49.41 $49.00 12,489
2019-10-29 $50.19 $50.39 $49.31 $49.31 $48.90 23,881
2019-10-28 $50.95 $51.16 $50.83 $51.01 $50.59 22,940
2019-10-25 $49.72 $50.75 $49.64 $50.64 $50.22 20,974
2019-10-24 $49.82 $50.04 $49.65 $49.91 $49.50 12,581
2019-10-23 $49.55 $49.81 $49.33 $49.70 $49.29 17,008
2019-10-22 $49.79 $50.05 $49.65 $49.67 $49.26 17,190
2019-10-21 $48.31 $49.14 $48.26 $49.05 $48.65 7,682
2019-10-18 $48.84 $48.84 $47.50 $47.88 $47.48 8,516
2019-10-17 $48.67 $49.07 $48.66 $48.95 $48.55 11,932
2019-10-16 $48.10 $48.42 $48.10 $48.35 $47.95 11,140
2019-10-15 $47.47 $48.28 $47.37 $48.09 $47.69 13,257
2019-10-14 $47.56 $47.58 $47.21 $47.36 $46.97 8,339
2019-10-11 $47.35 $48.21 $47.22 $47.66 $47.27 18,222
2019-10-10 $46.31 $46.86 $46.17 $46.74 $46.35 22,076
2019-10-09 $46.46 $46.58 $46.31 $46.40 $46.02 11,238
2019-10-08 $46.33 $46.53 $46.02 $46.13 $45.75 10,746
2019-10-07 $46.65 $47.13 $46.51 $46.73 $46.34 19,980
2019-10-04 $46.33 $46.85 $46.33 $46.82 $46.43 67,997
2019-10-03 $45.58 $46.29 $44.95 $46.23 $45.85 10,849
2019-10-02 $45.89 $45.89 $45.28 $45.67 $45.29 43,101
2019-10-01 $46.95 $47.30 $46.38 $46.44 $46.06 11,605
2019-09-30 $46.64 $46.77 $46.41 $46.76 $46.37 16,991
2019-09-27 $47.19 $47.31 $46.12 $46.43 $46.05 15,783
2019-09-26 $47.30 $47.52 $46.74 $47.10 $46.71 15,888
2019-09-25 $46.90 $47.49 $46.62 $47.34 $46.95 14,007
2019-09-24 $48.17 $48.17 $46.75 $46.92 $46.53 36,453
2019-09-23 $48.38 $48.39 $47.91 $47.93 $47.53 33,302
2019-09-20 $49.12 $49.29 $48.54 $48.63 $48.23 9,314
2019-09-19 $49.76 $49.82 $49.00 $49.03 $48.63 18,561
2019-09-18 $50.63 $50.63 $49.39 $49.90 $49.49 17,039
2019-09-17 $50.76 $50.83 $50.38 $50.70 $50.28 13,926
2019-09-16 $51.03 $51.46 $50.82 $50.91 $50.49 31,971
2019-09-13 $51.74 $52.07 $51.53 $51.55 $51.12 15,052
2019-09-12 $51.17 $51.66 $51.10 $51.54 $51.11 24,629
2019-09-11 $49.90 $50.98 $49.86 $50.86 $50.44 26,860
2019-09-10 $49.39 $49.90 $48.99 $49.90 $49.49 19,079
2019-09-09 $49.08 $49.77 $48.93 $49.77 $49.36 60,458
2019-09-06 $49.16 $49.37 $48.87 $48.89 $48.49 11,102
2019-09-05 $48.35 $49.10 $48.17 $49.07 $48.67 31,867
2019-09-04 $47.61 $47.89 $47.51 $47.77 $47.38 10,686
2019-09-03 $47.55 $47.79 $46.85 $47.01 $46.62 29,611
2019-08-30 $48.59 $48.64 $47.84 $47.98 $47.58 18,457
2019-08-29 $48.33 $48.50 $48.12 $48.24 $47.84 23,295
2019-08-28 $47.11 $47.92 $46.94 $47.83 $47.44 13,478
2019-08-27 $48.05 $48.32 $47.33 $47.43 $47.04 14,891
2019-08-26 $48.29 $48.42 $47.69 $47.79 $47.40 25,009
2019-08-23 $49.13 $49.31 $47.84 $47.86 $47.47 64,546
2019-08-22 $49.85 $49.99 $48.89 $49.51 $49.10 33,279
2019-08-21 $49.34 $49.73 $49.21 $49.67 $49.26 15,894
2019-08-20 $48.96 $49.07 $48.79 $48.93 $48.53 16,340
2019-08-19 $48.99 $49.15 $48.71 $49.01 $48.61 22,602
2019-08-16 $47.92 $48.42 $47.75 $48.35 $47.95 10,619
2019-08-15 $47.61 $47.71 $47.01 $47.44 $47.05 40,191
2019-08-14 $48.65 $48.65 $47.25 $47.39 $47.00 29,159
2019-08-13 $49.35 $50.19 $49.18 $49.61 $49.20 21,305
2019-08-12 $49.87 $49.87 $49.19 $49.36 $48.95 26,235
2019-08-09 $50.07 $50.44 $49.84 $50.19 $49.78 17,347
2019-08-08 $49.82 $50.61 $49.69 $50.61 $50.19 47,064
2019-08-07 $48.17 $48.84 $47.91 $48.84 $48.44 19,006
2019-08-06 $48.32 $48.55 $47.88 $48.49 $48.09 26,543
2019-08-05 $48.43 $48.68 $47.50 $47.88 $47.48 133,372
2019-08-02 $49.85 $49.85 $48.99 $49.40 $48.99 65,516
2019-08-01 $50.88 $51.52 $49.78 $50.13 $49.72 14,032
2019-07-31 $51.13 $51.13 $49.92 $50.63 $50.21 24,964
2019-07-30 $51.20 $51.27 $50.92 $51.14 $50.72 11,885
2019-07-29 $51.44 $51.57 $50.93 $51.32 $50.90 17,906
2019-07-26 $50.80 $51.33 $50.80 $51.33 $50.91 24,490
2019-07-25 $50.98 $51.12 $50.63 $50.65 $50.23 54,851
2019-07-24 $50.24 $51.13 $50.24 $51.12 $50.70 23,360
2019-07-23 $50.07 $50.42 $49.84 $50.42 $50.00 17,848
2019-07-22 $49.74 $49.98 $49.66 $49.90 $49.49 27,259
2019-07-19 $50.09 $50.24 $49.74 $49.74 $49.33 10,601
2019-07-18 $50.07 $50.22 $49.74 $49.92 $49.51 19,339
2019-07-17 $50.63 $50.78 $50.44 $50.47 $50.05 12,375
2019-07-16 $50.74 $51.00 $50.56 $50.65 $50.23 25,271
2019-07-15 $50.60 $50.71 $50.33 $50.71 $50.30 10,809
2019-07-12 $50.36 $50.68 $50.33 $50.50 $50.08 23,560
2019-07-11 $50.65 $50.65 $50.03 $50.12 $49.71 23,279
2019-07-10 $50.80 $51.03 $50.35 $50.65 $50.23 26,695
2019-07-09 $49.75 $50.74 $49.75 $50.59 $50.17 25,681
2019-07-08 $50.04 $50.21 $49.84 $49.98 $49.57 25,060
2019-07-05 $49.80 $50.31 $49.76 $50.27 $49.86 21,032
2019-07-03 $49.93 $50.08 $49.77 $50.01 $49.60 20,996
2019-07-02 $49.52 $49.81 $49.14 $49.79 $49.38 22,343
2019-07-01 $49.94 $50.06 $49.48 $49.54 $49.13 37,870
2019-06-28 $49.16 $49.40 $49.06 $49.29 $48.88 17,647
2019-06-27 $48.70 $49.25 $48.56 $49.03 $48.63 14,757
2019-06-26 $48.19 $48.67 $48.19 $48.48 $48.08 19,808
2019-06-25 $49.06 $49.06 $47.96 $48.00 $47.61 40,565
2019-06-24 $49.47 $49.60 $49.04 $49.04 $48.64 13,396
2019-06-21 $49.45 $49.81 $49.25 $49.50 $49.09 11,845
2019-06-20 $50.14 $50.32 $49.24 $49.60 $49.19 34,208
2019-06-19 $49.27 $49.63 $48.95 $49.58 $49.17 12,631
2019-06-18 $49.44 $49.88 $49.27 $49.27 $48.86 34,269
2019-06-17 $48.56 $49.11 $48.44 $48.93 $48.53 26,700
2019-06-14 $48.84 $48.84 $48.39 $48.51 $48.11 9,710
2019-06-13 $48.61 $48.99 $48.61 $48.89 $48.49 40,247
2019-06-12 $48.39 $48.52 $48.03 $48.45 $48.05 24,881
2019-06-11 $48.35 $48.78 $48.18 $48.46 $48.06 63,442
2019-06-10 $47.84 $48.57 $47.74 $47.86 $47.47 78,472
2019-06-07 $46.83 $47.63 $46.83 $47.37 $46.98 33,253
2019-06-06 $46.70 $46.80 $46.35 $46.68 $46.29 36,494
2019-06-05 $46.66 $46.66 $45.78 $46.37 $45.99 20,622
2019-06-04 $45.38 $46.42 $45.38 $46.41 $46.03 62,204
2019-06-03 $45.47 $45.52 $44.87 $45.02 $44.65 584,110
2019-05-31 $45.50 $45.66 $45.17 $45.43 $45.06 42,212
2019-05-30 $45.96 $46.25 $45.78 $45.99 $45.61 11,208
2019-05-29 $46.36 $46.36 $45.48 $45.84 $45.46 197,963
2019-05-28 $46.90 $47.24 $46.59 $46.59 $46.21 29,669
2019-05-24 $46.95 $47.35 $46.64 $46.75 $46.36 19,625
2019-05-23 $46.91 $47.18 $46.35 $46.58 $46.20 23,784
2019-05-22 $47.74 $47.97 $47.37 $47.39 $47.00 14,801
2019-05-21 $47.43 $48.09 $47.32 $47.95 $47.55 11,640
2019-05-20 $47.25 $47.54 $46.78 $47.26 $46.87 47,595
2019-05-17 $47.75 $48.18 $47.53 $47.63 $47.24 31,290
2019-05-16 $48.25 $48.88 $48.25 $48.34 $47.94 30,675
2019-05-15 $47.55 $48.38 $47.45 $48.32 $47.92 31,369
2019-05-14 $47.06 $47.95 $46.92 $47.79 $47.40 33,778
2019-05-13 $47.53 $47.82 $46.69 $46.79 $46.40 209,601
2019-05-10 $49.47 $49.59 $47.86 $48.81 $48.41 41,356
2019-05-09 $49.35 $49.60 $48.37 $49.39 $48.98 72,864
2019-05-08 $50.36 $50.64 $50.00 $50.34 $49.92 49,965
2019-05-07 $50.93 $51.16 $49.90 $50.32 $49.90 69,435
2019-05-06 $50.61 $51.46 $50.44 $51.30 $50.88 43,208
2019-05-03 $51.21 $51.94 $51.10 $51.93 $51.50 95,966
2019-05-02 $50.58 $51.17 $50.24 $50.79 $50.37 42,371
2019-05-01 $51.37 $51.75 $51.06 $51.10 $50.68 63,717
2019-04-30 $51.39 $51.75 $51.06 $51.31 $50.89 44,798
2019-04-29 $51.14 $51.64 $51.05 $51.51 $51.09 26,280
2019-04-26 $50.78 $51.16 $50.54 $51.13 $50.71 50,962
2019-04-25 $50.59 $50.74 $50.14 $50.56 $50.14 84,802
2019-04-24 $50.54 $50.77 $50.30 $50.63 $50.21 55,928
2019-04-23 $49.66 $50.42 $49.66 $50.36 $49.94 23,919
2019-04-22 $49.29 $49.75 $49.23 $49.63 $49.22 13,112
2019-04-18 $49.66 $49.66 $49.08 $49.53 $49.12 20,252
2019-04-17 $50.13 $50.13 $49.42 $49.64 $49.23 31,768
2019-04-16 $49.93 $50.00 $49.72 $49.88 $49.47 28,868
2019-04-15 $49.68 $49.71 $49.29 $49.56 $49.15 20,278
2019-04-12 $49.86 $49.94 $49.50 $49.76 $49.35 34,684
2019-04-11 $49.71 $49.78 $49.49 $49.61 $49.20 48,631
2019-04-10 $49.43 $49.79 $49.33 $49.77 $49.36 34,195
2019-04-09 $49.31 $49.46 $49.18 $49.24 $48.83 20,882
2019-04-08 $49.64 $49.64 $49.25 $49.52 $49.11 29,756
2019-04-05 $49.71 $50.00 $49.59 $49.65 $49.24 27,974
2019-04-04 $50.00 $50.00 $49.04 $49.47 $49.06 15,964
2019-04-03 $49.81 $50.19 $49.76 $50.01 $49.60 23,772
2019-04-02 $49.48 $49.63 $49.40 $49.55 $49.14 8,022
2019-04-01 $49.34 $49.56 $49.10 $49.43 $49.02 26,051
2019-03-29 $48.82 $49.06 $48.76 $48.99 $48.59 37,623
2019-03-28 $48.51 $48.80 $48.32 $48.52 $48.12 19,459
2019-03-27 $48.88 $48.98 $47.84 $48.30 $47.90 45,756
2019-03-26 $48.92 $49.27 $48.60 $48.82 $48.42 518,198
2019-03-25 $48.08 $48.80 $47.88 $48.50 $48.10 57,007
2019-03-22 $49.57 $49.69 $48.20 $48.23 $47.83 29,928
2019-03-21 $49.48 $49.89 $49.48 $49.88 $49.47 28,963
2019-03-20 $49.61 $49.95 $49.18 $49.67 $49.26 25,263
2019-03-19 $50.12 $50.14 $49.55 $49.63 $49.22 25,108
2019-03-18 $49.83 $50.11 $49.57 $49.94 $49.53 29,403
2019-03-15 $49.73 $49.95 $49.62 $49.74 $49.33 18,438
2019-03-14 $49.85 $49.98 $49.51 $49.57 $49.16 25,473
2019-03-13 $50.11 $50.22 $49.77 $49.84 $49.43 31,918
2019-03-12 $49.96 $50.09 $49.58 $50.02 $49.61 36,561
2019-03-11 $48.57 $49.53 $48.57 $49.53 $49.12 22,664
2019-03-08 $47.74 $48.38 $47.25 $48.33 $47.93 62,127
2019-03-07 $49.42 $49.42 $48.34 $48.56 $48.16 26,065
2019-03-06 $49.78 $49.92 $49.45 $49.56 $49.15 17,927
2019-03-05 $49.17 $50.00 $49.17 $49.82 $49.41 29,917
2019-03-04 $49.91 $49.96 $48.39 $49.10 $48.69 42,458
2019-03-01 $49.49 $49.84 $49.48 $49.69 $49.28 67,972
2019-02-28 $49.23 $49.23 $48.68 $49.00 $48.60 42,315
2019-02-27 $48.50 $49.38 $48.50 $49.11 $48.70 24,095
2019-02-26 $48.09 $48.70 $48.07 $48.61 $48.21 161,124
2019-02-25 $47.91 $48.31 $47.81 $48.04 $47.64 31,949
2019-02-22 $46.94 $47.48 $46.94 $47.48 $47.09 36,550
2019-02-21 $47.68 $47.68 $47.00 $47.21 $46.82 37,586
2019-02-20 $47.84 $48.19 $47.67 $47.82 $47.43 43,450
2019-02-19 $47.22 $48.00 $47.02 $47.80 $47.41 579,460
2019-02-15 $47.17 $47.40 $47.06 $47.28 $46.89 30,533
2019-02-14 $46.78 $47.24 $46.55 $47.06 $46.67 53,907
2019-02-13 $47.43 $47.54 $46.86 $47.05 $46.66 45,736
2019-02-12 $46.79 $47.47 $46.74 $47.45 $47.06 19,174
2019-02-11 $46.67 $46.75 $46.30 $46.32 $45.94 20,449
2019-02-08 $46.02 $46.50 $46.00 $46.36 $45.98 24,163
2019-02-07 $46.24 $46.34 $45.66 $46.26 $45.88 37,236
2019-02-06 $46.90 $46.90 $46.20 $46.81 $46.42 54,676
2019-02-05 $46.88 $47.52 $46.84 $47.12 $46.73 133,303
2019-02-04 $46.11 $46.67 $46.10 $46.66 $46.28 45,790
2019-02-01 $46.23 $46.45 $46.07 $46.24 $45.86 215,071
2019-01-31 $45.89 $46.45 $45.67 $46.28 $45.90 86,255
2019-01-30 $45.82 $46.17 $45.41 $46.01 $45.63 91,634
2019-01-29 $46.07 $46.08 $45.26 $45.48 $45.10 42,185
2019-01-28 $45.70 $46.12 $45.36 $46.08 $45.70 33,664
2019-01-25 $45.40 $46.22 $45.32 $46.09 $45.71 52,815
2019-01-24 $44.26 $45.00 $44.26 $44.99 $44.62 49,850
2019-01-23 $44.04 $44.39 $43.78 $44.18 $43.82 41,650
2019-01-22 $44.63 $44.72 $43.50 $43.75 $43.39 120,154
2019-01-18 $44.52 $45.04 $44.28 $44.93 $44.56 68,495
2019-01-17 $43.65 $44.45 $43.65 $44.16 $43.80 25,251
2019-01-16 $43.70 $44.17 $43.70 $43.78 $43.42 33,297
2019-01-15 $43.20 $43.70 $43.20 $43.69 $43.33 26,418
2019-01-14 $43.03 $43.10 $42.70 $42.94 $42.59 31,902
2019-01-11 $43.23 $43.50 $43.00 $43.41 $43.05 82,010
2019-01-10 $43.25 $43.50 $42.70 $43.48 $43.12 46,656
2019-01-09 $43.31 $43.84 $43.28 $43.58 $43.22 52,845
2019-01-08 $43.00 $43.31 $42.36 $43.20 $42.84 29,086
2019-01-07 $41.49 $42.80 $41.49 $42.42 $42.07 58,202
2019-01-04 $39.94 $41.48 $39.94 $41.16 $40.82 33,900
2019-01-03 $39.97 $40.07 $39.27 $39.27 $38.95 674,859
2019-01-02 $39.39 $40.49 $39.39 $40.21 $39.88 490,229
2018-12-31 $40.34 $40.46 $39.83 $40.09 $39.76 129,845
2018-12-28 $40.40 $40.52 $39.60 $39.95 $39.62 347,033
2018-12-27 $39.13 $40.29 $38.83 $40.29 $39.96 594,306
2018-12-26 $37.67 $39.83 $37.61 $39.79 $39.46 110,744
2018-12-24 $37.39 $38.23 $37.07 $37.41 $37.10 320,986
2018-12-21 $39.25 $39.44 $37.58 $37.81 $37.50 198,050
2018-12-20 $39.85 $40.11 $38.54 $39.21 $38.89 579,402
2018-12-19 $40.97 $41.58 $39.72 $40.11 $39.78 349,336
2018-12-18 $41.01 $41.32 $40.73 $40.99 $40.65 129,091
2018-12-17 $42.17 $42.17 $40.43 $40.71 $40.37 137,103
2018-12-14 $42.61 $43.25 $42.51 $42.66 $42.31 35,297
2018-12-13 $44.02 $44.16 $43.01 $43.12 $42.76 48,345
2018-12-12 $43.47 $44.46 $43.47 $43.80 $43.44 68,119
2018-12-11 $43.74 $43.80 $42.65 $43.03 $42.67 52,990
2018-12-10 $42.99 $43.69 $42.63 $43.44 $43.08 88,404
2018-12-07 $44.28 $44.57 $42.45 $42.69 $42.34 55,222
2018-12-06 $43.33 $44.43 $43.19 $44.43 $44.06 121,117
2018-12-04 $45.50 $45.72 $44.03 $44.17 $43.81 81,614
2018-12-03 $46.16 $46.22 $45.53 $45.88 $45.50 57,257
2018-11-30 $45.16 $45.35 $44.80 $45.13 $44.76 70,893
2018-11-29 $44.91 $45.44 $44.51 $45.09 $44.72 96,991
2018-11-28 $43.86 $45.02 $43.54 $45.00 $44.62 70,407
2018-11-27 $43.11 $43.59 $42.92 $43.41 $43.05 54,900
2018-11-26 $42.84 $43.31 $42.70 $43.27 $42.91 168,846
2018-11-23 $42.03 $42.89 $42.03 $42.54 $42.19 44,074
2018-11-21 $41.76 $42.72 $41.76 $42.17 $41.82 333,869
2018-11-20 $41.16 $42.07 $40.81 $41.43 $41.09 140,082
2018-11-19 $43.81 $43.81 $42.15 $42.17 $41.82 92,618
2018-11-16 $44.33 $44.34 $43.59 $44.00 $43.64 41,277
2018-11-15 $43.73 $44.84 $43.60 $44.71 $44.34 123,363
2018-11-14 $44.63 $45.17 $43.89 $44.03 $43.67 90,049
2018-11-13 $44.30 $44.93 $44.12 $44.27 $43.90 85,261
2018-11-12 $45.36 $45.44 $44.01 $44.32 $43.95 52,601
2018-11-09 $46.57 $46.57 $45.32 $45.67 $45.29 34,916
2018-11-08 $47.04 $47.48 $46.70 $46.95 $46.56 58,339
2018-11-07 $45.62 $46.56 $45.42 $46.48 $46.10 231,967
2018-11-06 $45.21 $45.70 $44.81 $45.08 $44.71 290,622
2018-11-05 $45.35 $45.38 $44.63 $45.28 $44.91 82,103
2018-11-02 $45.76 $46.02 $45.00 $45.29 $44.92 55,802
2018-11-01 $43.77 $45.42 $43.60 $45.33 $44.96 131,364
2018-10-31 $43.51 $44.27 $43.51 $43.76 $43.40 69,223
2018-10-30 $41.64 $43.03 $41.48 $42.96 $42.61 396,067
2018-10-29 $43.02 $43.39 $41.18 $41.83 $41.48 74,661
2018-10-26 $43.17 $43.43 $41.99 $42.52 $42.17 114,082
2018-10-25 $42.88 $44.28 $42.86 $43.95 $43.59 225,460
2018-10-24 $44.53 $44.75 $42.62 $42.62 $42.27 157,503
2018-10-23 $43.97 $44.67 $43.30 $44.50 $44.13 124,060
2018-10-22 $44.35 $45.22 $44.35 $44.93 $44.56 103,831
2018-10-19 $45.27 $45.49 $44.24 $44.29 $43.92 72,185
2018-10-18 $45.98 $46.03 $44.77 $45.10 $44.73 192,998
2018-10-17 $46.52 $46.74 $45.64 $46.15 $45.77 160,319
2018-10-16 $45.18 $46.37 $45.18 $46.27 $45.89 224,515
2018-10-15 $45.24 $45.24 $44.36 $44.80 $44.43 64,201
2018-10-12 $44.89 $45.70 $44.69 $45.58 $45.20 229,067
2018-10-11 $44.34 $44.89 $43.69 $44.09 $43.73 579,634
2018-10-10 $46.50 $46.54 $44.42 $44.44 $44.07 698,378
2018-10-09 $46.90 $47.55 $46.66 $46.79 $46.40 80,674
2018-10-08 $47.58 $47.84 $46.63 $47.27 $46.88 134,635
2018-10-05 $48.57 $48.87 $47.22 $47.94 $47.54 236,917
2018-10-04 $49.29 $49.37 $48.34 $48.74 $48.34 164,669
2018-10-03 $49.61 $49.73 $49.36 $49.55 $49.14 63,968
2018-10-02 $50.87 $50.97 $49.18 $49.37 $48.96 368,036
2018-10-01 $52.21 $52.52 $51.50 $51.60 $51.17 80,318
2018-09-28 $52.09 $52.30 $51.87 $51.94 $51.51 42,352
2018-09-27 $52.14 $52.41 $52.14 $52.22 $51.79 52,434
2018-09-26 $51.84 $52.48 $51.78 $52.09 $51.66 41,124
2018-09-25 $51.74 $51.86 $51.49 $51.75 $51.32 52,481
2018-09-24 $51.26 $51.54 $50.67 $51.44 $51.02 68,770
2018-09-21 $51.98 $52.28 $51.46 $51.46 $51.04 73,027
2018-09-20 $52.37 $52.45 $51.75 $51.99 $51.56 119,065
2018-09-19 $52.88 $52.88 $51.69 $52.21 $51.78 95,775
2018-09-18 $52.61 $53.09 $52.56 $52.97 $52.53 295,213
2018-09-17 $53.57 $53.57 $52.38 $52.56 $52.12 84,312
2018-09-14 $53.63 $53.96 $53.31 $53.63 $53.19 229,267
2018-09-13 $53.60 $53.74 $53.25 $53.56 $53.12 75,784
2018-09-12 $53.52 $53.65 $52.75 $53.34 $52.90 56,435
2018-09-11 $52.51 $53.53 $52.33 $53.49 $53.05 156,251
2018-09-10 $52.60 $52.82 $52.04 $52.68 $52.25 43,939
2018-09-07 $51.63 $52.79 $51.35 $52.27 $51.84 72,565
2018-09-06 $52.43 $52.52 $51.62 $51.95 $51.52 132,240
2018-09-05 $54.31 $54.31 $52.45 $52.72 $52.29 191,173
2018-09-04 $54.08 $54.55 $53.71 $54.51 $54.06 188,235
2018-08-31 $53.43 $54.19 $53.35 $54.14 $53.69 64,446
2018-08-30 $53.50 $53.92 $53.42 $53.54 $53.10 63,681
2018-08-29 $53.51 $53.69 $53.23 $53.60 $53.16 94,351
2018-08-28 $53.24 $53.54 $52.98 $53.50 $53.06 61,742
2018-08-27 $53.49 $53.49 $53.01 $53.11 $52.67 66,498
2018-08-24 $53.06 $53.44 $53.06 $53.15 $52.71 65,928
2018-08-23 $52.90 $53.20 $52.57 $52.77 $52.33 56,227
2018-08-22 $52.30 $52.97 $52.30 $52.71 $52.28 62,464
2018-08-21 $52.30 $52.70 $52.22 $52.43 $52.00 72,824
2018-08-20 $51.54 $52.11 $51.45 $51.99 $51.56 56,039
2018-08-17 $51.31 $51.43 $50.90 $51.33 $50.91 53,739
2018-08-16 $51.60 $51.74 $51.25 $51.36 $50.94 47,644
2018-08-15 $52.10 $52.10 $50.80 $51.21 $50.79 94,631
2018-08-14 $52.56 $52.56 $52.18 $52.36 $51.93 39,692
2018-08-13 $53.23 $53.30 $52.40 $52.40 $51.97 57,298
2018-08-10 $52.61 $53.69 $52.36 $53.23 $52.79 70,392
2018-08-09 $51.99 $52.95 $51.96 $52.68 $52.25 73,171
2018-08-08 $52.22 $52.22 $51.76 $51.77 $51.34 54,327
2018-08-07 $52.37 $52.48 $52.01 $52.07 $51.64 116,981
2018-08-06 $51.18 $51.97 $51.11 $51.97 $51.54 156,718
2018-08-03 $51.25 $51.41 $50.99 $51.28 $50.86 34,620
2018-08-02 $50.39 $51.16 $50.17 $51.15 $50.73 48,187
2018-08-01 $50.69 $51.26 $50.55 $50.76 $50.34 49,543
2018-07-31 $50.68 $51.17 $49.82 $50.83 $50.41 312,851
2018-07-30 $51.98 $52.12 $50.64 $50.67 $50.25 235,489
2018-07-27 $53.61 $53.79 $51.71 $52.03 $51.60 110,758
2018-07-26 $53.32 $53.47 $53.02 $53.08 $52.64 77,839
2018-07-25 $52.09 $53.61 $51.97 $53.56 $53.12 100,112
2018-07-24 $52.96 $53.14 $51.70 $51.97 $51.54 161,463
2018-07-23 $52.63 $52.66 $52.10 $52.60 $52.17 72,169
2018-07-20 $52.87 $53.30 $52.78 $52.81 $52.37 123,549
2018-07-19 $53.27 $53.34 $52.90 $53.01 $52.57 109,889
2018-07-18 $53.64 $53.64 $53.21 $53.46 $53.02 97,103
2018-07-17 $52.51 $53.64 $52.30 $53.60 $53.16 145,719
2018-07-16 $52.75 $52.99 $52.45 $52.83 $52.39 60,374
2018-07-13 $52.81 $53.00 $52.51 $52.70 $52.27 128,823
2018-07-12 $52.54 $52.81 $52.23 $52.78 $52.34 117,320
2018-07-11 $52.23 $52.50 $52.10 $52.43 $52.00 93,112
2018-07-10 $52.95 $53.17 $52.55 $52.64 $52.21 82,570
2018-07-09 $53.56 $53.56 $52.50 $52.75 $52.31 140,983
2018-07-06 $52.25 $53.00 $52.08 $52.95 $52.51 363,081
2018-07-05 $51.72 $52.19 $51.11 $52.10 $51.67 105,423
2018-07-03 $51.82 $51.95 $51.34 $51.41 $50.99 67,948
2018-07-02 $50.82 $51.50 $50.64 $51.50 $51.08 99,043
2018-06-29 $51.28 $51.60 $51.10 $51.19 $50.77 122,470
2018-06-28 $50.37 $51.11 $50.06 $51.05 $50.63 61,219
2018-06-27 $51.61 $51.78 $50.45 $50.48 $50.06 92,019
2018-06-26 $51.13 $51.39 $50.79 $51.31 $50.89 72,315
2018-06-25 $52.17 $52.20 $50.52 $50.94 $50.52 239,404
2018-06-22 $52.69 $52.70 $52.22 $52.42 $51.99 53,163
2018-06-21 $53.35 $53.50 $52.28 $52.37 $51.94 145,978
2018-06-20 $53.36 $53.39 $52.89 $53.10 $52.66 167,612
2018-06-19 $52.74 $52.96 $52.04 $52.91 $52.47 147,833
2018-06-18 $52.56 $53.25 $52.45 $53.19 $52.75 130,541
2018-06-15 $52.62 $52.92 $52.37 $52.85 $52.41 189,734
2018-06-14 $52.21 $53.00 $52.13 $52.87 $52.43 376,374
2018-06-13 $52.02 $52.08 $51.27 $51.56 $51.13 163,654
2018-06-12 $51.04 $51.86 $50.80 $51.79 $51.36 193,364
2018-06-11 $50.36 $50.69 $50.34 $50.56 $50.14 366,261
2018-06-08 $49.42 $50.17 $49.36 $50.17 $49.76 56,411
2018-06-07 $49.91 $49.95 $48.95 $49.34 $48.93 130,944
2018-06-06 $49.37 $49.59 $49.03 $49.59 $49.18 241,459
2018-06-05 $48.60 $49.25 $48.55 $49.13 $48.72 109,244
2018-06-04 $48.22 $48.42 $47.92 $48.39 $47.99 98,127
2018-06-01 $47.51 $47.86 $47.51 $47.75 $47.36 53,345
2018-05-31 $47.54 $47.54 $47.19 $47.29 $46.90 36,381
2018-05-30 $46.95 $47.40 $46.84 $47.39 $47.00 680,527
2018-05-29 $46.81 $46.81 $46.35 $46.68 $46.29 40,518
2018-05-25 $46.66 $46.96 $46.52 $46.80 $46.41 20,244
2018-05-24 $46.83 $46.83 $46.36 $46.70 $46.31 29,574
2018-05-23 $46.20 $46.59 $46.16 $46.59 $46.21 31,713
2018-05-22 $46.90 $46.90 $46.42 $46.45 $46.07 117,597
2018-05-21 $46.82 $47.09 $46.52 $46.75 $46.36 62,767
2018-05-18 $46.46 $46.60 $46.35 $46.46 $46.08 27,025
2018-05-17 $46.34 $46.76 $46.30 $46.48 $46.10 54,025
2018-05-16 $45.84 $46.39 $45.84 $46.25 $45.87 37,519
2018-05-15 $46.07 $46.07 $45.53 $45.83 $45.45 49,246
2018-05-14 $46.53 $46.70 $46.17 $46.26 $45.88 71,642
2018-05-11 $46.32 $46.49 $46.20 $46.36 $45.98 45,100
2018-05-10 $46.63 $46.67 $46.21 $46.27 $45.89 92,644
2018-05-09 $46.45 $46.74 $46.11 $46.37 $45.99 499,611
2018-05-08 $46.03 $46.20 $45.77 $46.07 $45.69 40,615
2018-05-07 $45.91 $46.29 $45.78 $46.16 $45.78 57,925
2018-05-04 $45.17 $45.83 $45.08 $45.64 $45.26 28,895
2018-05-03 $45.36 $45.41 $44.77 $45.31 $44.94 35,968
2018-05-02 $45.00 $45.78 $44.93 $45.32 $44.95 126,362
2018-05-01 $44.78 $44.82 $44.38 $44.65 $44.28 90,782
2018-04-30 $45.01 $45.34 $44.72 $44.90 $44.53 52,277
2018-04-27 $45.09 $45.42 $44.60 $44.92 $44.55 60,989
2018-04-26 $44.67 $44.95 $44.46 $44.76 $44.39 166,597
2018-04-25 $44.84 $44.84 $44.10 $44.55 $44.18 67,587
2018-04-24 $46.16 $46.18 $44.67 $44.94 $44.57 287,596
2018-04-23 $46.08 $46.44 $45.73 $45.92 $45.54 58,162
2018-04-20 $46.33 $46.40 $45.73 $45.89 $45.51 20,538
2018-04-19 $46.59 $46.65 $46.23 $46.37 $45.99 224,664
2018-04-18 $46.58 $46.87 $46.39 $46.67 $46.28 232,981
2018-04-17 $45.53 $46.60 $45.53 $46.53 $46.15 133,615
2018-04-16 $45.14 $45.38 $44.80 $45.28 $44.91 68,000
2018-04-13 $45.77 $45.77 $44.60 $44.78 $44.41 65,990
2018-04-12 $45.41 $45.83 $45.41 $45.69 $45.31 39,212
2018-04-11 $45.25 $45.75 $45.15 $45.17 $44.80 47,898
2018-04-10 $45.00 $45.54 $44.84 $45.42 $45.05 39,675
2018-04-09 $44.55 $45.09 $44.37 $44.37 $44.00 43,561
2018-04-06 $44.66 $45.02 $44.06 $44.36 $43.99 19,412
2018-04-05 $44.77 $45.09 $44.64 $44.96 $44.59 26,413
2018-04-04 $43.28 $44.57 $43.05 $44.48 $44.11 125,613
2018-04-03 $43.99 $44.35 $43.60 $44.05 $43.69 30,382
2018-04-02 $44.97 $44.97 $43.44 $43.64 $43.28 69,504
2018-03-29 $44.75 $45.38 $44.30 $45.08 $44.71 42,260
2018-03-28 $44.73 $45.01 $44.08 $44.47 $44.10 264,604
2018-03-27 $46.34 $46.42 $44.76 $45.02 $44.65 77,921
2018-03-26 $45.61 $46.19 $45.07 $46.11 $45.73 66,747
2018-03-23 $45.88 $46.12 $45.01 $45.03 $44.66 64,729
2018-03-22 $46.07 $46.51 $45.67 $45.85 $45.47 81,002
2018-03-21 $46.66 $46.87 $46.46 $46.53 $46.15 40,316
2018-03-20 $46.34 $46.75 $46.12 $46.55 $46.17 36,770
2018-03-19 $46.96 $46.96 $45.94 $46.33 $45.95 88,860
2018-03-16 $47.11 $47.29 $46.76 $47.15 $46.76 29,361
2018-03-15 $47.61 $47.87 $47.12 $47.33 $46.94 93,356
2018-03-14 $47.38 $47.65 $47.01 $47.52 $47.13 95,682
2018-03-13 $47.99 $47.99 $47.01 $47.10 $46.71 62,602
2018-03-12 $47.81 $47.94 $47.65 $47.68 $47.29 92,041
2018-03-09 $47.33 $47.74 $47.22 $47.70 $47.31 48,736
2018-03-08 $47.17 $47.28 $46.84 $47.02 $46.63 111,094
2018-03-07 $46.30 $47.07 $46.00 $47.00 $46.61 65,006
2018-03-06 $46.63 $46.70 $46.22 $46.64 $46.26 73,815
2018-03-05 $45.62 $46.53 $45.38 $46.42 $46.04 97,377
2018-03-02 $44.91 $45.91 $44.44 $45.89 $45.51 88,891
2018-03-01 $45.43 $45.58 $44.51 $45.28 $44.91 61,477
2018-02-28 $45.78 $46.28 $45.63 $45.67 $45.29 272,953
2018-02-27 $46.10 $46.13 $45.16 $45.25 $44.88 68,678
2018-02-26 $46.54 $46.76 $46.09 $46.38 $46.00 260,128
2018-02-23 $45.62 $46.29 $45.48 $46.29 $45.91 50,596
2018-02-22 $45.95 $46.06 $45.15 $45.45 $45.08 229,432
2018-02-21 $46.01 $46.56 $45.80 $45.87 $45.49 91,775
2018-02-20 $45.79 $46.47 $45.77 $45.95 $45.57 72,515
2018-02-16 $45.83 $46.12 $45.62 $45.84 $45.46 62,823
2018-02-15 $45.59 $45.86 $44.92 $45.63 $45.25 105,446
2018-02-14 $43.56 $45.10 $43.56 $45.01 $44.64 74,743
2018-02-13 $43.16 $43.93 $43.16 $43.85 $43.49 30,764
2018-02-12 $42.96 $43.45 $42.30 $43.25 $42.89 373,563
2018-02-09 $42.80 $42.98 $40.83 $42.53 $42.18 125,163
2018-02-08 $44.19 $44.50 $42.64 $42.65 $42.30 99,058
2018-02-07 $43.50 $44.43 $43.50 $43.81 $43.45 63,311
2018-02-06 $41.51 $43.84 $41.50 $43.70 $43.34 267,617
2018-02-05 $43.18 $44.04 $41.01 $42.50 $42.15 204,470
2018-02-02 $44.45 $44.54 $43.73 $43.83 $43.47 79,450
2018-02-01 $44.56 $45.12 $44.25 $44.61 $44.24 33,345
2018-01-31 $45.03 $45.27 $44.44 $44.60 $44.23 50,449
2018-01-30 $44.90 $44.90 $44.32 $44.60 $44.23 56,977
2018-01-29 $45.20 $45.45 $45.01 $45.12 $44.75 49,533
2018-01-26 $44.95 $45.38 $44.86 $45.37 $45.00 47,186
2018-01-25 $44.99 $44.99 $44.52 $44.70 $44.33 53,230
2018-01-24 $45.14 $45.30 $44.22 $44.63 $44.26 59,907
2018-01-23 $44.59 $44.97 $44.43 $44.96 $44.59 374,133
2018-01-22 $44.22 $44.74 $44.00 $44.43 $44.06 68,083
2018-01-19 $43.43 $43.98 $43.38 $43.98 $43.62 33,007
2018-01-18 $43.59 $43.70 $43.11 $43.27 $42.91 60,408
2018-01-17 $43.52 $43.65 $43.06 $43.51 $43.15 512,240
2018-01-16 $44.27 $44.27 $43.09 $43.29 $42.93 125,509
2018-01-12 $43.61 $43.90 $43.57 $43.90 $43.54 49,003
2018-01-11 $43.11 $43.71 $43.09 $43.57 $43.21 55,280
2018-01-10 $42.89 $43.00 $42.38 $42.95 $42.60 55,650
2018-01-09 $43.30 $43.38 $42.94 $43.06 $42.70 84,672
2018-01-08 $42.67 $43.26 $42.38 $43.25 $42.89 46,619
2018-01-05 $42.14 $42.76 $42.14 $42.74 $42.39 41,940
2018-01-04 $42.14 $42.24 $41.70 $42.08 $41.73 45,320
2018-01-03 $41.98 $42.06 $41.52 $42.05 $41.70 52,539
2018-01-02 $41.25 $41.63 $41.15 $41.63 $41.29 47,240
2017-12-29 $41.24 $41.24 $40.80 $40.88 $40.54 46,418
2017-12-28 $41.43 $41.72 $40.91 $41.15 $40.81 47,284
2017-12-27 $41.67 $41.75 $41.25 $41.30 $40.96 35,484
2017-12-26 $41.50 $41.80 $41.16 $41.53 $41.19 295,619
2017-12-22 $41.49 $41.57 $41.30 $41.44 $41.10 31,471
2017-12-21 $41.99 $42.00 $41.56 $41.70 $41.36 35,452
2017-12-20 $42.10 $42.19 $41.70 $41.78 $41.44 49,589
2017-12-19 $42.16 $42.29 $41.70 $41.76 $41.42 122,473
2017-12-18 $41.56 $42.04 $41.45 $42.04 $41.69 92,234
2017-12-15 $40.60 $41.14 $40.56 $41.04 $40.70 52,446
2017-12-14 $40.43 $40.71 $40.23 $40.49 $40.16 53,955
2017-12-13 $39.86 $40.48 $39.70 $40.45 $40.12 41,708
2017-12-12 $39.81 $39.86 $39.60 $39.66 $39.33 41,803
2017-12-11 $39.49 $39.77 $39.49 $39.72 $39.39 49,077
2017-12-08 $39.33 $39.55 $39.26 $39.31 $38.99 32,104
2017-12-07 $38.75 $39.42 $38.41 $39.23 $38.91 48,742
2017-12-06 $38.44 $38.78 $38.44 $38.68 $38.36 32,618
2017-12-05 $38.51 $38.61 $38.30 $38.51 $38.19 29,751
2017-12-04 $38.00 $38.51 $37.91 $38.23 $37.91 77,185
2017-12-01 $37.71 $37.99 $37.20 $37.78 $37.47 41,136
2017-11-30 $38.25 $38.26 $37.71 $37.98 $37.67 39,043
2017-11-29 $38.80 $38.94 $37.84 $37.98 $37.67 59,446
2017-11-28 $38.57 $38.89 $38.30 $38.69 $38.37 69,262
2017-11-27 $38.68 $38.93 $38.51 $38.51 $38.19 223,298
2017-11-24 $38.73 $38.73 $38.55 $38.68 $38.36 57,573
2017-11-22 $38.06 $38.38 $37.97 $38.37 $38.05 75,336
2017-11-21 $37.62 $37.98 $37.57 $37.96 $37.65 41,661
2017-11-20 $37.50 $37.60 $37.30 $37.47 $37.16 90,096
2017-11-17 $37.03 $37.39 $37.02 $37.27 $36.96 21,524
2017-11-16 $36.54 $36.96 $36.54 $36.96 $36.66 25,482
2017-11-15 $36.38 $36.47 $36.04 $36.27 $35.97 20,646
2017-11-14 $36.71 $36.71 $36.26 $36.43 $36.13 24,056
2017-11-13 $36.70 $36.81 $36.45 $36.61 $36.31 47,791
2017-11-10 $36.39 $36.71 $36.20 $36.65 $36.35 25,723
2017-11-09 $36.20 $36.32 $35.84 $36.32 $36.02 49,235
2017-11-08 $36.22 $36.41 $35.91 $36.25 $35.95 47,305
2017-11-07 $37.17 $37.20 $36.36 $36.39 $36.09 44,416
2017-11-06 $37.23 $37.37 $36.90 $37.31 $37.00 454,329
2017-11-03 $37.27 $37.27 $36.81 $37.07 $36.76 31,171
2017-11-02 $37.37 $37.37 $36.86 $37.22 $36.91 42,372
2017-11-01 $37.70 $37.75 $37.28 $37.47 $37.16 22,545
2017-10-31 $37.12 $37.60 $37.00 $37.54 $37.23 374,906
2017-10-30 $37.08 $37.20 $36.87 $37.00 $36.69 40,312
2017-10-27 $37.15 $37.15 $36.86 $37.00 $36.69 16,527
2017-10-26 $37.07 $37.27 $36.98 $36.99 $36.68 15,372
2017-10-25 $37.29 $37.38 $36.66 $37.00 $36.69 20,075
2017-10-24 $37.17 $37.19 $36.94 $37.15 $36.84 23,055
2017-10-23 $37.30 $37.49 $36.94 $36.97 $36.66 35,338
2017-10-20 $37.08 $37.29 $37.02 $37.29 $36.98 22,622
2017-10-19 $37.13 $37.13 $36.55 $36.76 $36.46 37,382
2017-10-18 $36.98 $37.21 $36.92 $37.15 $36.85 26,609
2017-10-17 $36.75 $37.01 $36.74 $36.96 $36.66 26,279
2017-10-16 $36.84 $36.97 $36.57 $36.75 $36.45 50,810
2017-10-13 $36.95 $37.09 $36.75 $36.76 $36.46 17,117
2017-10-12 $36.69 $36.86 $36.50 $36.83 $36.53 24,666
2017-10-11 $36.60 $36.80 $36.57 $36.65 $36.35 50,091
2017-10-10 $37.00 $37.04 $36.50 $36.51 $36.21 23,896
2017-10-09 $37.10 $37.12 $36.78 $36.81 $36.50 35,758
2017-10-06 $36.95 $37.10 $36.95 $37.00 $36.69 13,170
2017-10-05 $37.16 $37.16 $36.84 $36.99 $36.68 22,722
2017-10-04 $37.32 $37.32 $36.90 $37.06 $36.75 26,853
2017-10-03 $37.18 $37.21 $37.05 $37.14 $36.83 31,622
2017-10-02 $36.65 $36.91 $36.49 $36.89 $36.59 45,080
2017-09-29 $36.34 $36.65 $36.34 $36.46 $36.16 24,994
2017-09-28 $36.76 $36.76 $36.25 $36.34 $36.04 38,956
2017-09-27 $36.27 $36.79 $36.27 $36.74 $36.44 14,413
2017-09-26 $36.27 $36.48 $36.02 $36.14 $35.84 19,675
2017-09-25 $36.73 $36.83 $36.00 $36.26 $35.96 79,123
2017-09-22 $36.79 $36.93 $36.79 $36.82 $36.52 10,988
2017-09-21 $37.12 $37.12 $36.80 $37.04 $36.73 12,607
2017-09-20 $37.00 $37.24 $36.87 $37.19 $36.88 28,060
2017-09-19 $36.95 $37.00 $36.66 $36.96 $36.66 30,339
2017-09-18 $37.15 $37.20 $36.65 $36.90 $36.60 28,841
2017-09-15 $37.13 $37.19 $36.86 $36.99 $36.68 18,641
2017-09-14 $37.53 $37.53 $37.14 $37.20 $36.89 49,683
2017-09-13 $37.49 $37.62 $37.41 $37.42 $37.11 43,519
2017-09-12 $37.28 $37.50 $37.13 $37.48 $37.17 28,938
2017-09-11 $36.82 $37.10 $36.78 $37.09 $36.78 39,337
2017-09-08 $36.52 $36.65 $36.40 $36.49 $36.19 13,721
2017-09-07 $36.41 $36.86 $36.41 $36.61 $36.31 30,801
2017-09-06 $36.18 $36.30 $35.92 $36.29 $35.99 12,502
2017-09-05 $36.16 $36.29 $35.68 $36.03 $35.73 24,739
2017-09-01 $36.24 $36.31 $36.05 $36.23 $35.93 36,918
2017-08-31 $36.09 $36.20 $36.03 $36.14 $35.84 43,171
2017-08-30 $35.34 $35.86 $35.31 $35.86 $35.56 71,188
2017-08-29 $34.74 $35.27 $34.52 $35.25 $34.96 25,499
2017-08-28 $34.85 $34.94 $34.68 $34.92 $34.63 53,061
2017-08-25 $35.09 $35.19 $34.81 $34.90 $34.61 23,274
2017-08-24 $35.27 $35.34 $34.95 $35.01 $34.72 46,365
2017-08-23 $35.39 $35.44 $34.87 $35.09 $34.80 56,564
2017-08-22 $35.15 $35.40 $35.13 $35.38 $35.09 33,716
2017-08-21 $35.05 $35.21 $34.82 $35.07 $34.78 37,943
2017-08-18 $35.17 $35.33 $34.91 $35.09 $34.80 60,829
2017-08-17 $35.63 $35.72 $35.12 $35.23 $34.94 43,285
2017-08-16 $35.69 $35.98 $35.62 $35.75 $35.46 136,790
2017-08-15 $35.79 $35.92 $35.53 $35.60 $35.31 57,177
2017-08-14 $36.10 $36.12 $35.76 $35.93 $35.63 46,491
2017-08-11 $35.60 $36.09 $35.60 $35.90 $35.60 33,879
2017-08-10 $36.57 $36.57 $35.56 $35.65 $35.36 169,660
2017-08-09 $36.67 $36.84 $36.11 $36.84 $36.54 61,111
2017-08-08 $37.42 $37.51 $36.93 $37.15 $36.84 49,014
2017-08-07 $37.25 $37.60 $37.21 $37.51 $37.20 40,662
2017-08-04 $36.71 $37.20 $36.63 $37.20 $36.89 26,117
2017-08-03 $36.52 $36.80 $36.48 $36.71 $36.41 33,018
2017-08-02 $36.60 $36.76 $35.98 $36.29 $35.99 75,551
2017-08-01 $36.77 $36.84 $36.58 $36.74 $36.44 28,228
2017-07-31 $37.09 $37.09 $36.45 $36.54 $36.24 88,582
2017-07-28 $36.94 $37.14 $36.81 $37.00 $36.69 37,572
2017-07-27 $37.88 $37.88 $36.55 $37.07 $36.76 103,270
2017-07-26 $37.23 $37.68 $37.19 $37.67 $37.36 84,390
2017-07-25 $37.06 $37.12 $36.79 $37.02 $36.71 53,969
2017-07-24 $36.60 $36.97 $36.41 $36.89 $36.59 56,887
2017-07-21 $36.48 $36.54 $36.40 $36.47 $36.17 28,062
2017-07-20 $36.84 $36.93 $36.52 $36.56 $36.26 65,967
2017-07-19 $36.63 $36.87 $36.53 $36.81 $36.51 62,991
2017-07-18 $36.05 $36.56 $36.01 $36.55 $36.25 53,315
2017-07-17 $36.45 $36.46 $36.05 $36.11 $35.81 43,552
2017-07-14 $36.27 $36.35 $36.15 $36.27 $35.97 49,113
2017-07-13 $35.88 $36.23 $35.88 $36.19 $35.89 44,537
2017-07-12 $35.75 $35.93 $35.63 $35.87 $35.57 80,169
2017-07-11 $35.39 $35.46 $35.10 $35.36 $35.07 87,919
2017-07-10 $35.47 $35.58 $35.14 $35.47 $35.18 144,077
2017-07-07 $34.94 $35.41 $34.94 $35.40 $35.11 20,570
2017-07-06 $35.45 $35.57 $34.79 $34.93 $34.64 60,961
2017-07-05 $34.82 $35.26 $34.72 $35.21 $34.92 69,077
2017-07-03 $35.56 $35.56 $34.71 $34.83 $34.54 59,920
2017-06-30 $35.42 $35.45 $35.15 $35.36 $35.07 24,104
2017-06-29 $35.48 $35.59 $34.84 $35.25 $34.96 36,175
2017-06-28 $35.42 $35.63 $35.27 $35.58 $35.29 21,105
2017-06-27 $35.86 $35.99 $35.29 $35.30 $35.01 49,952
2017-06-26 $36.07 $36.14 $35.68 $35.93 $35.63 83,166
2017-06-23 $35.41 $35.94 $35.30 $35.89 $35.59 98,601
2017-06-22 $35.15 $35.71 $35.09 $35.44 $35.15 67,790
2017-06-21 $34.72 $35.12 $34.72 $35.11 $34.82 41,011
2017-06-20 $35.07 $35.07 $34.62 $34.71 $34.42 38,597
2017-06-19 $34.66 $35.04 $34.66 $34.99 $34.70 74,406
2017-06-16 $34.38 $34.56 $34.23 $34.56 $34.27 18,096
2017-06-15 $33.98 $34.38 $33.77 $34.32 $34.04 34,892
2017-06-14 $34.29 $34.49 $34.05 $34.29 $34.01 27,669
2017-06-13 $33.64 $34.14 $33.64 $34.14 $33.86 28,752
2017-06-12 $33.67 $33.73 $33.09 $33.72 $33.44 40,039
2017-06-09 $34.33 $34.51 $33.55 $33.76 $33.48 38,110
2017-06-08 $34.17 $34.32 $33.92 $34.29 $34.01 44,820
2017-06-07 $33.58 $33.92 $33.58 $33.90 $33.62 23,043
2017-06-06 $33.81 $33.81 $33.54 $33.55 $33.27 40,563
2017-06-05 $34.01 $34.02 $33.69 $33.79 $33.51 51,189
2017-06-02 $34.00 $34.00 $33.73 $33.90 $33.62 40,977
2017-06-01 $33.44 $33.74 $33.37 $33.72 $33.44 33,006
2017-05-31 $33.51 $33.51 $32.87 $33.29 $33.02 41,348
2017-05-30 $33.73 $33.76 $33.25 $33.36 $33.08 57,575
2017-05-26 $33.43 $33.65 $33.43 $33.65 $33.37 29,856
2017-05-25 $33.85 $33.87 $33.55 $33.62 $33.34 105,305
2017-05-24 $33.78 $33.78 $33.36 $33.54 $33.26 35,820
2017-05-23 $33.87 $33.87 $33.32 $33.49 $33.21 148,496
2017-05-22 $33.58 $34.00 $33.48 $33.57 $33.29 275,624
2017-05-19 $33.23 $33.50 $33.21 $33.31 $33.04 22,366
2017-05-18 $32.90 $33.29 $32.75 $33.24 $32.97 37,029
2017-05-17 $33.75 $33.76 $32.90 $32.91 $32.64 104,957
2017-05-16 $33.89 $34.30 $33.64 $33.82 $33.54 70,212
2017-05-15 $33.99 $34.35 $33.40 $33.51 $33.23 115,554
2017-05-12 $33.30 $33.45 $33.00 $33.41 $33.13 54,696
2017-05-11 $33.59 $33.69 $32.93 $33.30 $33.03 61,469
2017-05-10 $33.59 $33.59 $33.18 $33.47 $33.19 60,742
2017-05-09 $32.99 $33.37 $32.71 $33.36 $33.08 82,587
2017-05-08 $33.09 $33.09 $32.18 $32.41 $32.14 109,950
2017-05-05 $31.72 $32.25 $31.72 $32.25 $31.98 25,093
2017-05-04 $32.31 $32.31 $31.78 $31.80 $31.54 29,481
2017-05-03 $33.25 $33.25 $31.75 $32.01 $31.75 46,163
2017-05-02 $32.37 $32.37 $32.15 $32.26 $31.99 56,031
2017-05-01 $31.75 $32.15 $31.54 $32.00 $31.74 114,483
2017-04-28 $31.43 $31.70 $31.31 $31.37 $31.11 73,635
2017-04-27 $31.19 $31.40 $31.14 $31.36 $31.10 10,166
2017-04-26 $31.66 $31.66 $30.75 $30.94 $30.68 39,247
2017-04-25 $31.69 $31.70 $31.00 $31.18 $30.92 55,333
2017-04-24 $31.83 $31.99 $30.80 $31.77 $31.51 28,214
2017-04-21 $30.60 $30.60 $30.40 $30.51 $30.26 29,579
2017-04-20 $30.48 $30.56 $30.35 $30.46 $30.21 13,641
2017-04-19 $30.31 $30.34 $30.21 $30.25 $30.00 9,087
2017-04-18 $30.17 $30.17 $29.94 $30.09 $29.84 3,606
2017-04-17 $29.70 $30.08 $29.70 $30.08 $29.83 4,292
2017-04-13 $30.26 $30.26 $29.81 $29.83 $29.58 13,206
2017-04-12 $30.21 $30.21 $29.96 $29.97 $29.72 9,354
2017-04-11 $30.09 $30.26 $29.89 $30.01 $29.76 25,067
2017-04-10 $29.60 $29.70 $29.58 $29.64 $29.39 2,502
2017-04-07 $29.50 $29.50 $29.38 $29.45 $29.21 4,200
2017-04-06 $29.32 $29.43 $29.16 $29.43 $29.19 10,870
2017-04-05 $29.62 $29.63 $29.15 $29.16 $28.92 6,717
2017-04-04 $29.52 $29.52 $29.40 $29.41 $29.17 14,832
2017-04-03 $29.62 $29.62 $29.36 $29.50 $29.25 4,317
2017-03-31 $29.53 $29.62 $29.44 $29.54 $29.30 5,311
2017-03-30 $29.62 $29.62 $29.47 $29.51 $29.27 5,165
2017-03-29 $29.87 $29.87 $29.35 $29.56 $29.32 2,617
2017-03-28 $29.27 $29.32 $29.26 $29.26 $29.02 5,324
2017-03-27 $28.74 $29.19 $28.74 $29.19 $28.95 2,146
2017-03-24 $29.17 $29.17 $28.82 $28.82 $28.58 3,011
2017-03-23 $28.88 $29.11 $28.88 $29.03 $28.79 4,102
2017-03-22 $28.70 $28.71 $28.65 $28.71 $28.47 1,299
2017-03-21 $29.55 $29.55 $28.95 $28.95 $28.71 2,186
2017-03-20 $29.62 $29.62 $29.40 $29.40 $29.16 1,116
2017-03-17 $29.31 $29.48 $29.31 $29.39 $29.15 1,582
2017-03-16 $29.11 $29.26 $29.11 $29.17 $28.93 4,859
2017-03-15 $28.66 $28.92 $28.66 $28.89 $28.65 4,108
2017-03-14 $28.98 $28.98 $28.70 $28.70 $28.47 849
2017-03-13 $28.98 $28.98 $28.86 $28.98 $28.74 2,094
2017-03-10 $28.85 $28.85 $28.75 $28.75 $28.52 443
2017-03-09 $28.69 $28.75 $28.58 $28.61 $28.38 4,270
2017-03-08 $28.60 $28.77 $28.60 $28.70 $28.46 3,924
2017-03-07 $28.52 $28.56 $28.51 $28.56 $28.32 3,093
2017-03-06 $28.68 $28.68 $28.51 $28.52 $28.28 2,327
2017-03-03 $28.73 $28.73 $28.60 $28.68 $28.44 1,627
2017-03-02 $28.99 $28.99 $28.89 $28.92 $28.68 2,095
2017-03-01 $29.08 $29.10 $28.85 $29.03 $28.79 2,924
2017-02-28 $29.12 $29.16 $28.95 $28.96 $28.72 64,529
2017-02-27 $28.98 $29.10 $28.98 $29.00 $28.76 352
2017-02-24 $29.01 $29.01 $28.66 $28.91 $28.67 2,182
2017-02-23 $29.72 $29.72 $29.06 $29.07 $28.83 2,730
2017-02-22 $29.30 $29.54 $29.30 $29.54 $29.30 1,225
2017-02-21 $29.08 $29.34 $29.08 $29.34 $29.10 4,054
2017-02-17 $28.94 $28.96 $28.78 $28.92 $28.69 2,169
2017-02-16 $29.25 $29.25 $29.02 $29.02 $28.78 2,561
2017-02-15 $29.00 $29.26 $29.00 $29.26 $29.02 1,460
2017-02-14 $28.85 $29.08 $28.85 $29.08 $28.84 3,824
2017-02-13 $29.14 $29.14 $28.87 $28.89 $28.65 2,530
2017-02-10 $28.72 $28.87 $28.72 $28.84 $28.60 2,266
2017-02-09 $28.62 $28.71 $28.62 $28.71 $28.47 1,386
2017-02-08 $28.28 $28.49 $28.28 $28.49 $28.25 936
2017-02-07 $28.41 $28.41 $28.19 $28.40 $28.17 1,731
2017-02-06 $28.15 $28.18 $28.15 $28.17 $27.94 2,129
2017-02-03 $28.21 $28.37 $28.21 $28.35 $28.12 2,369
2017-02-02 $28.38 $28.38 $28.09 $28.20 $27.97 4,296
2017-02-01 $28.47 $28.50 $28.30 $28.30 $28.07 50,846
2017-01-31 $27.96 $28.17 $27.96 $28.17 $27.94 953
2017-01-30 $28.13 $28.18 $27.95 $28.18 $27.95 692
2017-01-27 $28.26 $28.39 $28.26 $28.38 $28.15 3,061
2017-01-26 $28.49 $28.49 $28.29 $28.33 $28.10 3,188
2017-01-25 $28.40 $28.43 $28.35 $28.42 $28.19 2,915
2017-01-24 $28.06 $28.09 $28.02 $28.04 $27.81 789
2017-01-23 $27.93 $27.95 $27.90 $27.95 $27.72 942
2017-01-20 $27.87 $27.98 $27.87 $27.92 $27.69 1,895
2017-01-19 $28.04 $28.14 $27.93 $27.96 $27.73 3,024
2017-01-18 $28.14 $28.14 $27.98 $28.03 $27.80 1,972
2017-01-17 $28.21 $28.32 $28.08 $28.14 $27.91 4,691
2017-01-13 $28.07 $28.23 $28.07 $28.23 $28.00 3,043
2017-01-12 $27.98 $27.98 $27.75 $27.90 $27.67 4,453
2017-01-11 $28.16 $28.16 $27.88 $28.02 $27.78 2,561
2017-01-10 $28.14 $28.23 $28.13 $28.16 $27.93 4,229
2017-01-09 $27.84 $27.91 $27.84 $27.91 $27.68 2,298
2017-01-06 $27.99 $28.10 $27.95 $28.08 $27.85 5,238
2017-01-05 $28.02 $28.07 $27.90 $28.07 $27.84 7,029
2017-01-04 $27.82 $28.25 $27.71 $28.07 $27.84 1,593
2017-01-03 $27.51 $27.51 $27.34 $27.41 $27.19 1,426
2016-12-30 $27.46 $27.46 $27.20 $27.20 $26.98 3,284
2016-12-29 $27.44 $27.44 $27.25 $27.30 $27.07 1,891
2016-12-28 $27.52 $27.56 $27.25 $27.34 $27.11 978
2016-12-27 $27.64 $27.64 $27.58 $27.58 $27.35 430
2016-12-23 $27.45 $27.45 $27.40 $27.40 $27.17 745
2016-12-22 $27.55 $27.55 $27.40 $27.40 $27.17 915
2016-12-21 $28.27 $28.27 $27.82 $27.82 $27.59 7,697
2016-12-20 $27.83 $28.04 $27.83 $28.03 $27.79 24,722
2016-12-19 $27.69 $27.83 $27.69 $27.79 $27.56 1,616
2016-12-16 $27.52 $27.66 $27.51 $27.53 $27.30 1,892
2016-12-15 $27.56 $27.85 $27.56 $27.72 $27.49 1,741
2016-12-14 $27.87 $27.87 $27.67 $27.70 $27.47 1,932
2016-12-13 $27.73 $28.01 $27.20 $28.01 $27.78 1,380
2016-12-12 $27.89 $28.02 $27.65 $27.80 $27.57 3,245
2016-12-09 $28.11 $28.18 $27.98 $28.10 $27.87 1,612
2016-12-08 $27.97 $28.11 $27.97 $28.11 $27.88 1,195
2016-12-07 $27.37 $27.79 $27.31 $27.79 $27.56 2,693
2016-12-06 $27.25 $27.52 $27.25 $27.52 $27.29 2,607
2016-12-05 $27.07 $27.43 $27.07 $27.42 $27.19 5,804
2016-12-02 $26.98 $27.19 $26.83 $27.12 $26.90 2,905
2016-12-01 $27.48 $27.48 $27.00 $27.18 $26.96 7,234
2016-11-30 $27.90 $27.90 $27.50 $27.55 $27.32 6,535
2016-11-29 $28.19 $28.19 $27.90 $27.97 $27.74 4,747
2016-11-28 $28.41 $28.41 $28.00 $28.00 $27.77 14,750
2016-11-25 $28.36 $28.36 $28.14 $28.20 $27.97 48,930
2016-11-23 $28.24 $28.24 $27.87 $28.08 $27.85 7,621
2016-11-22 $28.29 $28.29 $27.93 $28.10 $27.87 10,202
2016-11-21 $28.04 $28.07 $27.85 $28.03 $27.79 13,107
2016-11-18 $27.75 $27.77 $27.75 $27.77 $27.54 365
2016-11-17 $27.73 $27.89 $27.72 $27.72 $27.49 2,866
2016-11-16 $27.50 $27.65 $27.50 $27.60 $27.37 2,204
2016-11-15 $27.50 $27.61 $27.42 $27.58 $27.35 5,119
2016-11-14 $27.20 $27.20 $27.18 $27.18 $26.96 584
2016-11-11 $27.23 $27.24 $27.15 $27.16 $26.93 1,954
2016-11-10 $27.46 $27.46 $26.80 $27.23 $27.01 1,657
2016-11-09 $27.25 $27.34 $26.81 $27.34 $27.11 3,068
2016-11-08 $27.20 $27.27 $27.00 $27.27 $27.05 6,101
2016-11-07 $27.05 $27.10 $27.00 $27.10 $26.88 1,710
2016-11-04 $26.60 $26.69 $26.60 $26.69 $26.47 769
2016-11-03 $26.40 $26.49 $25.38 $26.49 $26.27 1,364
2016-11-02 $26.76 $26.76 $26.40 $26.46 $26.24 6,032
2016-11-01 $27.15 $27.15 $26.85 $26.94 $26.72 3,375
2016-10-31 $27.47 $27.47 $27.18 $27.27 $27.05 2,025
2016-10-28 $27.30 $27.30 $27.00 $27.18 $26.95 1,835
2016-10-27 $27.69 $27.69 $27.05 $27.05 $26.83 7,475
2016-10-26 $27.73 $27.73 $27.36 $27.42 $27.19 13,633
2016-10-25 $28.20 $28.20 $27.75 $27.79 $27.56 5,065
2016-10-24 $28.41 $28.41 $27.92 $27.92 $27.69 1,742
2016-10-21 $27.60 $27.91 $27.60 $27.88 $27.65 6,824
2016-10-20 $27.95 $27.95 $27.67 $27.67 $27.44 2,056
2016-10-19 $27.89 $27.97 $27.63 $27.97 $27.74 3,830
2016-10-18 $27.69 $27.82 $27.54 $27.79 $27.56 6,448
2016-10-17 $27.35 $27.35 $27.08 $27.14 $26.92 6,426
2016-10-14 $27.36 $27.36 $27.20 $27.28 $27.05 1,496
2016-10-13 $27.31 $27.31 $26.73 $27.17 $26.94 6,767
2016-10-12 $27.56 $27.56 $27.33 $27.38 $27.16 5,943
2016-10-11 $27.80 $27.80 $27.25 $27.29 $27.06 6,365
2016-10-10 $28.17 $28.17 $27.63 $27.75 $27.52 1,032
2016-10-07 $27.66 $27.79 $27.66 $27.68 $27.45 2,833
2016-10-06 $28.19 $28.19 $27.58 $27.69 $27.47 1,981
2016-10-05 $28.07 $28.16 $27.96 $28.01 $27.77 4,185
2016-10-04 $28.00 $28.00 $27.88 $27.96 $27.72 2,072
2016-10-03 $27.78 $27.81 $27.63 $27.81 $27.58 1,511
2016-09-30 $27.76 $27.76 $27.50 $27.63 $27.40 1,200
2016-09-29 $27.70 $27.70 $27.42 $27.44 $27.21 2,753
2016-09-28 $27.61 $27.63 $27.40 $27.63 $27.40 7,215
2016-09-27 $27.69 $27.72 $27.50 $27.59 $27.36 7,391
2016-09-26 $28.00 $28.01 $28.00 $28.00 $27.77 1,404
2016-09-23 $28.08 $28.15 $27.93 $27.93 $27.70 8,845
2016-09-22 $27.89 $28.02 $27.89 $28.02 $27.79 1,595
2016-09-21 $27.52 $27.69 $27.52 $27.56 $27.33 2,921
2016-09-20 $27.27 $27.27 $27.27 $27.27 $27.05 142
2016-09-19 $27.71 $27.71 $27.39 $27.39 $27.16 1,475
2016-09-16 $27.30 $27.30 $27.30 $27.30 $27.07 693
2016-09-15 $27.20 $27.20 $27.20 $27.20 $26.98 214
2016-09-14 $27.17 $27.27 $27.09 $27.15 $26.92 2,325
2016-09-13 $27.42 $27.42 $27.42 $27.42 $27.19 9
2016-09-12 $27.00 $27.47 $27.00 $27.42 $27.19 1,999
2016-09-09 $27.50 $27.50 $27.20 $27.20 $26.98 2,164
2016-09-08 $28.00 $28.00 $27.85 $27.90 $27.67 3,158
2016-09-07 $28.12 $28.12 $27.92 $27.92 $27.69 539
2016-09-06 $27.99 $27.99 $27.83 $27.90 $27.67 2,120
2016-09-02 $27.70 $27.70 $27.59 $27.60 $27.38 1,140
2016-09-01 $27.44 $27.52 $27.44 $27.52 $27.29 507
2016-08-31 $27.13 $27.15 $27.13 $27.15 $26.93 1,837
2016-08-30 $27.25 $27.37 $27.25 $27.37 $27.14 663
2016-08-29 $27.48 $27.48 $27.32 $27.34 $27.11 1,147
2016-08-26 $27.32 $27.40 $27.09 $27.18 $26.95 1,146
2016-08-25 $27.27 $27.39 $27.21 $27.27 $27.04 4,164
2016-08-24 $27.52 $27.52 $27.42 $27.42 $27.20 3,558
2016-08-23 $27.65 $27.65 $27.52 $27.53 $27.30 3,341
2016-08-22 $27.30 $27.31 $27.11 $27.31 $27.08 3,122
2016-08-19 $27.40 $27.49 $27.32 $27.42 $27.19 4,112
2016-08-18 $27.37 $28.40 $27.20 $27.46 $27.23 2,193
2016-08-17 $27.17 $27.19 $27.00 $27.19 $26.97 2,447
2016-08-16 $27.53 $27.53 $27.31 $27.31 $27.08 4,346
2016-08-15 $27.75 $27.75 $27.50 $27.54 $27.31 6,257
2016-08-12 $27.32 $27.40 $27.22 $27.37 $27.15 7,901
2016-08-11 $27.21 $27.26 $27.13 $27.19 $26.97 2,553
2016-08-10 $26.73 $26.73 $26.73 $26.73 $26.51 529
2016-08-09 $26.85 $26.85 $26.85 $26.85 $26.63 1,064
2016-08-08 $26.84 $26.95 $26.81 $26.95 $26.73 2,344
2016-08-05 $27.01 $27.02 $26.81 $26.96 $26.74 950
2016-08-04 $26.65 $26.65 $26.65 $26.65 $26.43 22
2016-08-03 $26.65 $26.65 $26.65 $26.65 $26.43 306
2016-08-02 $26.73 $26.73 $26.73 $26.73 $26.51 1,368
2016-08-01 $26.59 $26.68 $26.58 $26.65 $26.43 3,636
2016-07-29 $26.32 $26.32 $26.24 $26.28 $26.06 1,173
2016-07-28 $25.78 $26.33 $25.78 $26.32 $26.10 571
2016-07-27 $25.78 $25.78 $25.78 $25.78 $25.56 60
2016-07-26 $25.75 $25.90 $25.75 $25.78 $25.56 753
2016-07-25 $25.49 $25.71 $25.49 $25.57 $25.36 351
2016-07-22 $25.72 $25.74 $25.56 $25.74 $25.53 2,703
2016-07-21 $25.73 $25.73 $25.67 $25.67 $25.46 514
2016-07-20 $25.60 $25.71 $25.60 $25.71 $25.50 206
2016-07-19 $25.45 $25.50 $25.39 $25.39 $25.18 518
2016-07-18 $25.62 $25.66 $25.55 $25.66 $25.45 1,264
2016-07-15 $25.75 $25.75 $25.75 $25.75 $25.54 52
2016-07-14 $25.56 $25.79 $25.56 $25.75 $25.54 1,709
2016-07-13 $25.91 $25.91 $25.61 $25.61 $25.40 2,020
2016-07-12 $25.84 $25.84 $25.84 $25.84 $25.63 358
2016-07-11 $25.23 $25.47 $25.23 $25.44 $25.23 2,843
2016-07-08 $24.73 $25.20 $24.73 $25.20 $24.99 1,269
2016-07-07 $24.63 $24.63 $24.48 $24.48 $24.28 575
2016-07-06 $24.32 $24.48 $24.32 $24.46 $24.25 1,747
2016-07-05 $24.46 $24.46 $24.37 $24.37 $24.17 1,275
2016-07-01 $24.55 $24.68 $24.55 $24.63 $24.43 4,126
2016-06-30 $24.15 $24.33 $24.15 $24.33 $24.13 702
2016-06-29 $24.10 $24.10 $24.09 $24.09 $23.89 315
2016-06-28 $23.36 $23.54 $23.23 $23.50 $23.31 5,848
2016-06-27 $24.74 $24.74 $22.94 $22.94 $22.75 8,955
2016-06-24 $23.92 $24.06 $23.74 $23.89 $23.69 5,368
2016-06-23 $24.72 $24.85 $24.72 $24.85 $24.64 445
2016-06-22 $24.56 $24.56 $24.52 $24.52 $24.32 593
2016-06-21 $24.61 $24.61 $24.47 $24.53 $24.33 1,301
2016-06-20 $24.85 $24.85 $24.66 $24.66 $24.46 1,360
2016-06-17 $24.13 $24.26 $24.12 $24.25 $24.05 1,554
2016-06-16 $24.10 $24.10 $23.96 $24.08 $23.88 482
2016-06-15 $24.36 $24.36 $24.36 $24.36 $24.16 465
2016-06-14 $24.25 $24.25 $23.99 $24.06 $23.87 2,013
2016-06-13 $24.25 $24.52 $24.17 $24.18 $23.98 2,668
2016-06-10 $24.75 $24.75 $24.44 $24.44 $24.24 1,806
2016-06-09 $25.25 $25.25 $24.94 $24.94 $24.74 1,196
2016-06-08 $25.10 $25.15 $25.10 $25.15 $24.94 516
2016-06-07 $25.16 $25.22 $25.15 $25.17 $24.96 715
2016-06-06 $25.05 $25.15 $25.00 $25.15 $24.94 3,380
2016-06-03 $25.23 $25.23 $24.90 $24.93 $24.72 1,657
2016-06-02 $24.75 $25.02 $24.74 $25.02 $24.81 2,555
2016-06-01 $24.76 $24.92 $24.75 $24.88 $24.67 2,195
2016-05-31 $24.91 $24.96 $24.89 $24.89 $24.68 814
2016-05-27 $24.78 $24.91 $24.78 $24.91 $24.70 2,292
2016-05-26 $24.65 $24.72 $24.61 $24.69 $24.48 2,320
2016-05-25 $24.42 $24.50 $24.42 $24.46 $24.26 2,739
2016-05-24 $24.26 $24.49 $24.22 $24.45 $24.25 2,029
2016-05-23 $24.04 $24.12 $24.04 $24.12 $23.92 2,807
2016-05-20 $23.39 $24.00 $23.39 $23.93 $23.73 2,699
2016-05-19 $23.80 $23.80 $23.42 $23.47 $23.28 4,275
2016-05-18 $24.24 $24.24 $23.79 $23.79 $23.59 2,798
2016-05-17 $24.27 $24.27 $23.95 $23.95 $23.76 3,836
2016-05-16 $24.44 $24.44 $24.17 $24.31 $24.11 8,610
2016-05-13 $24.15 $24.30 $24.10 $24.14 $23.94 3,927
2016-05-12 $24.52 $24.52 $24.10 $24.20 $24.00 3,202
2016-05-11 $24.71 $24.71 $24.42 $24.45 $24.24 4,015
2016-05-10 $24.65 $24.78 $24.58 $24.75 $24.55 4,923
2016-05-09 $24.30 $24.56 $24.30 $24.56 $24.35 2,087
2016-05-06 $25.31 $25.31 $24.00 $24.30 $24.10 8,218
2016-05-05 $26.26 $26.26 $24.30 $24.34 $24.14 3,368
2016-05-04 $24.47 $24.47