JPMorgan Diversified Return International Equity ETF (JPIN) Exchange: NYSE ARCA

Data as of May 2, 2025

$58.23 ($-0.33) -0.56%

JPMorgan Diversified Return International Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return International Equity ETF.
Daily Information Data
Date May 2, 2025
Open $58.23
Previous Close $58.23
High $58.29
Low $58.18
Adjusted Open $58.23
Previous Adjusted Close $58.23
Adjusted High $58.29
Adjusted Low $58.18

About JPMorgan Diversified Return International Equity ETF (JPIN)

The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor International Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of equity securities across developed global markets (excluding North America) selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the FTSE Developed ex North America Index, a broader FTSE index, which is comprised of large- and mid-cap equity securities in developed markets outside of North America. Through diversification, the Underlying Index is designed to more evenly distribute risk across regions, sectors and individual securities. In the Underlying Index, weightings to regions and sectors are adjusted based on their historical volatility to attempt to balance risk across regions and sectors in the overall portfolio. The Underlying Index is diversified across certain countries in the following countries and/or regions: United Kingdom, Europe ex United Kingdom, Japan, Pacific ex Japan, and across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of companies from developed countries, including common stock and preferred stock. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $222.54 million to $282.50 billion. For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund may invest in depositary receipts representing securities included in the Underlying Index.UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their region and/or sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their region and/or sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality — Targets equity securities with higher quality characteristics relative to their region and/or sector peers as measured by profitability, earnings quality and solvency/financial risk.The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures and currency forward contracts to seek performance that corresponds to the Underlying Index, but not for hedging currency. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.

Historical Stock Data for JPMorgan Diversified Return International Equity ETF (JPIN)

Date Open High Low Close Adj.Close Volume
2025-03-21 $58.23 $58.29 $58.18 $58.23 $58.23 4,633
2025-03-20 $58.25 $58.56 $58.25 $58.56 $58.56 7,005
2025-03-19 $58.61 $59.11 $58.55 $58.91 $58.91 48,041
2025-03-18 $58.58 $58.67 $58.42 $58.64 $58.64 9,556
2025-03-17 $58.55 $58.80 $58.53 $58.78 $58.78 14,044
2025-03-14 $57.77 $58.06 $57.75 $58.06 $58.06 7,064
2025-03-13 $57.34 $57.46 $57.22 $57.38 $57.38 12,990
2025-03-12 $57.51 $57.63 $57.24 $57.58 $57.58 30,347
2025-03-11 $57.51 $57.51 $56.95 $57.34 $57.34 21,323
2025-03-10 $57.91 $57.91 $57.12 $57.45 $57.45 17,780
2025-03-07 $57.88 $58.36 $57.82 $58.36 $58.36 11,990
2025-03-06 $57.83 $58.06 $57.62 $57.65 $57.65 54,196
2025-03-05 $57.63 $58.27 $57.63 $58.19 $58.19 50,374
2025-03-04 $56.80 $57.53 $56.41 $57.12 $57.12 14,933
2025-03-03 $57.24 $57.40 $56.70 $56.91 $56.91 12,626
2025-02-28 $56.38 $56.51 $56.07 $56.48 $56.48 25,156
2025-02-27 $57.03 $57.03 $56.55 $56.59 $56.59 19,416
2025-02-26 $57.18 $57.49 $57.09 $57.09 $57.09 14,895
2025-02-25 $57.32 $57.32 $57.02 $57.24 $57.24 59,885
2025-02-24 $56.71 $56.88 $56.59 $56.60 $56.60 11,054
2025-02-21 $56.89 $56.99 $56.56 $56.62 $56.62 9,053
2025-02-20 $56.89 $56.97 $56.77 $56.95 $56.95 4,018
2025-02-19 $56.58 $56.70 $56.47 $56.65 $56.65 3,069
2025-02-18 $56.95 $57.03 $56.88 $57.00 $57.00 8,240
2025-02-14 $56.88 $56.88 $56.70 $56.70 $56.70 12,640
2025-02-13 $56.31 $56.72 $56.23 $56.72 $56.72 11,104
2025-02-12 $55.69 $56.22 $55.67 $56.10 $56.10 13,837
2025-02-11 $55.83 $56.09 $55.83 $56.09 $56.09 5,633
2025-02-10 $55.86 $55.97 $55.84 $55.88 $55.88 15,467
2025-02-07 $56.07 $56.07 $55.64 $55.64 $55.64 8,265
2025-02-06 $56.04 $56.09 $55.97 $56.03 $56.03 17,037
2025-02-05 $55.69 $55.92 $55.69 $55.90 $55.90 11,206
2025-02-04 $54.98 $55.37 $54.98 $55.32 $55.32 16,306
2025-02-03 $54.64 $55.05 $54.60 $54.87 $54.87 8,347
2025-01-31 $55.57 $55.86 $55.19 $55.23 $55.23 12,661
2025-01-30 $55.68 $55.99 $55.58 $55.79 $55.79 12,576
2025-01-29 $55.14 $55.29 $55.02 $55.17 $55.17 8,534
2025-01-28 $55.18 $55.18 $54.86 $55.06 $55.06 20,264
2025-01-27 $55.06 $55.20 $55.04 $55.20 $55.20 37,568
2025-01-24 $54.89 $55.16 $54.89 $55.00 $55.00 7,586
2025-01-23 $54.48 $54.76 $54.45 $54.71 $54.71 14,061
2025-01-22 $54.64 $54.64 $54.40 $54.40 $54.40 10,441
2025-01-21 $54.49 $54.78 $54.47 $54.78 $54.78 7,537
2025-01-17 $53.96 $54.21 $53.91 $53.94 $53.94 15,969
2025-01-16 $53.55 $53.82 $53.55 $53.74 $53.74 9,579
2025-01-15 $53.69 $53.72 $53.43 $53.65 $53.65 17,994
2025-01-14 $52.90 $53.02 $52.76 $53.00 $53.00 17,470
2025-01-13 $52.49 $52.86 $52.47 $52.84 $52.84 97,869
2025-01-10 $53.14 $53.14 $52.70 $52.75 $52.75 34,399
2025-01-08 $53.36 $53.63 $53.25 $53.58 $53.58 48,136
2025-01-07 $54.21 $54.21 $53.76 $53.80 $53.80 10,021
2025-01-06 $54.06 $54.28 $53.97 $53.99 $53.99 18,024
2025-01-03 $53.65 $53.79 $53.55 $53.70 $53.70 19,241
2025-01-02 $53.72 $53.78 $53.37 $53.45 $53.45 17,387
2024-12-31 $53.72 $53.77 $53.45 $53.56 $53.56 16,152
2024-12-30 $53.64 $53.75 $53.40 $53.57 $53.57 20,020
2024-12-27 $53.75 $53.86 $53.69 $53.80 $53.80 26,084
2024-12-26 $53.77 $53.95 $53.74 $53.86 $53.86 50,996
2024-12-24 $53.63 $53.73 $53.62 $53.68 $53.68 4,818
2024-12-23 $54.32 $54.58 $54.11 $54.51 $53.51 17,754
2024-12-20 $53.84 $54.60 $53.84 $54.21 $53.21 24,645
2024-12-19 $54.45 $54.45 $54.09 $54.10 $53.10 13,546
2024-12-18 $55.46 $55.53 $54.14 $54.14 $53.14 16,809
2024-12-17 $55.43 $55.61 $55.39 $55.42 $54.40 13,559
2024-12-16 $55.62 $55.80 $55.59 $55.63 $54.60 22,447
2024-12-13 $56.13 $56.15 $55.84 $55.89 $54.86 13,007
2024-12-12 $56.30 $56.44 $56.09 $56.09 $55.06 8,490
2024-12-11 $56.64 $56.64 $56.46 $56.59 $55.55 11,881
2024-12-10 $56.53 $56.53 $56.26 $56.27 $55.23 16,882
2024-12-09 $56.93 $56.98 $56.59 $56.59 $55.55 9,648
2024-12-06 $57.03 $57.03 $56.63 $56.73 $55.69 8,162
2024-12-05 $56.98 $57.10 $56.98 $57.00 $55.95 4,199
2024-12-04 $56.87 $56.98 $56.76 $56.84 $55.79 17,279
2024-12-03 $57.05 $57.12 $56.70 $57.12 $56.07 209,974
2024-12-02 $56.51 $56.82 $56.42 $56.79 $55.75 13,013
2024-11-29 $56.33 $56.80 $56.33 $56.80 $55.76 4,224
2024-11-27 $56.19 $56.36 $56.15 $56.27 $55.23 12,235
2024-11-26 $56.01 $56.01 $55.70 $55.85 $54.82 5,751
2024-11-25 $56.20 $56.24 $55.95 $56.18 $55.14 15,205
2024-11-22 $55.66 $55.94 $55.66 $55.92 $54.89 11,301
2024-11-21 $55.56 $55.69 $55.49 $55.63 $54.61 8,185
2024-11-20 $55.47 $55.53 $55.27 $55.53 $54.51 6,999
2024-11-19 $55.57 $55.74 $55.31 $55.66 $54.64 14,038
2024-11-18 $55.32 $55.73 $55.32 $55.68 $54.65 12,766
2024-11-15 $55.27 $55.34 $55.17 $55.28 $54.27 17,731
2024-11-14 $55.55 $55.56 $55.17 $55.20 $54.19 15,919
2024-11-13 $55.39 $55.45 $55.29 $55.36 $54.34 14,770
2024-11-12 $56.05 $56.05 $55.43 $55.66 $54.64 22,990
2024-11-11 $56.74 $56.79 $56.61 $56.61 $55.57 8,484
2024-11-08 $56.82 $56.82 $56.46 $56.70 $55.65 5,513
2024-11-07 $57.36 $57.57 $57.21 $57.49 $56.43 15,922
2024-11-06 $56.51 $56.68 $56.22 $56.62 $55.57 11,322
2024-11-05 $57.20 $57.47 $57.20 $57.47 $56.41 2,733
2024-11-04 $57.12 $57.25 $56.85 $56.85 $55.80 14,005
2024-11-01 $56.90 $56.97 $56.68 $56.69 $55.65 8,258
2024-10-31 $56.72 $56.72 $56.16 $56.56 $55.52 23,171
2024-10-30 $56.99 $57.34 $56.95 $56.96 $55.91 13,914
2024-10-29 $57.24 $57.24 $57.11 $57.11 $57.11 7,774
2024-10-28 $57.22 $57.51 $57.22 $57.46 $57.46 8,771
2024-10-25 $57.41 $57.41 $56.98 $57.03 $57.03 16,365
2024-10-24 $57.33 $57.33 $57.02 $57.22 $57.22 9,727
2024-10-23 $57.10 $57.18 $56.84 $57.06 $57.06 29,873
2024-10-22 $57.64 $57.69 $57.56 $57.69 $57.69 7,528
2024-10-21 $58.35 $58.38 $57.87 $57.90 $57.90 15,377
2024-10-18 $58.70 $58.71 $58.53 $58.70 $58.70 5,941
2024-10-17 $58.70 $58.70 $58.46 $58.47 $58.47 6,284
2024-10-16 $58.62 $58.70 $58.60 $58.63 $58.63 13,877
2024-10-15 $58.81 $58.81 $58.31 $58.33 $58.33 20,027
2024-10-14 $58.73 $59.05 $58.70 $59.00 $59.00 8,258
2024-10-11 $58.76 $58.94 $58.76 $58.91 $58.91 12,256
2024-10-10 $58.68 $58.81 $58.55 $58.81 $58.81 9,939
2024-10-09 $58.58 $58.84 $58.58 $58.82 $58.82 4,923
2024-10-08 $58.85 $58.87 $58.76 $58.87 $58.87 106,649
2024-10-07 $59.23 $59.25 $58.94 $59.13 $59.13 4,827
2024-10-04 $59.23 $59.46 $59.13 $59.46 $59.46 8,345
2024-10-03 $59.04 $59.15 $59.04 $59.07 $59.07 4,615
2024-10-02 $59.74 $59.74 $59.61 $59.65 $59.65 7,484
2024-10-01 $60.20 $60.20 $59.87 $59.90 $59.90 4,847
2024-09-30 $60.34 $60.34 $59.92 $60.08 $60.08 9,725
2024-09-27 $60.76 $60.90 $60.48 $60.57 $60.57 3,111
2024-09-26 $60.72 $60.95 $60.57 $60.82 $60.82 12,908
2024-09-25 $59.86 $59.87 $59.47 $59.47 $59.47 8,004
2024-09-24 $59.85 $60.09 $59.76 $60.09 $60.09 16,219
2024-09-23 $60.03 $60.20 $60.02 $60.16 $60.16 11,477
2024-09-20 $59.66 $59.85 $59.59 $59.72 $59.72 10,360
2024-09-19 $60.29 $60.44 $59.97 $60.27 $60.27 15,257
2024-09-18 $59.78 $60.17 $59.41 $59.57 $59.57 7,954
2024-09-17 $59.98 $59.98 $59.51 $59.62 $59.62 10,561
2024-09-16 $59.65 $60.00 $59.62 $60.00 $60.00 3,653
2024-09-13 $59.35 $59.53 $59.31 $59.40 $59.40 3,104
2024-09-12 $58.76 $59.19 $58.76 $59.19 $59.19 8,051
2024-09-11 $58.42 $58.73 $58.13 $58.73 $58.73 6,318
2024-09-10 $58.65 $58.65 $58.24 $58.65 $58.65 5,088
2024-09-09 $58.50 $58.91 $58.50 $58.82 $58.82 46,205
2024-09-06 $58.91 $58.91 $57.95 $58.00 $58.00 5,722
2024-09-05 $59.05 $59.05 $58.80 $58.98 $58.98 12,520
2024-09-04 $58.54 $58.99 $58.54 $58.76 $58.76 5,947
2024-09-03 $59.28 $59.31 $58.61 $58.67 $58.67 148,008
2024-08-30 $59.45 $59.49 $59.13 $59.38 $59.38 232,339
2024-08-29 $59.35 $59.52 $59.20 $59.27 $59.27 12,527
2024-08-28 $59.35 $59.44 $59.03 $59.17 $59.17 13,097
2024-08-27 $59.34 $59.50 $59.29 $59.50 $59.50 9,905
2024-08-26 $59.32 $59.32 $59.12 $59.12 $59.12 4,750
2024-08-23 $58.64 $59.34 $58.64 $59.30 $59.30 11,881
2024-08-22 $58.61 $58.61 $58.08 $58.14 $58.14 17,579
2024-08-21 $58.20 $58.54 $58.20 $58.49 $58.49 17,664
2024-08-20 $58.08 $58.10 $57.96 $57.99 $57.99 6,848
2024-08-19 $57.95 $58.27 $57.95 $58.17 $58.17 2,726
2024-08-16 $57.22 $57.54 $57.22 $57.49 $57.49 7,446
2024-08-15 $57.02 $57.27 $57.02 $57.17 $57.17 10,749
2024-08-14 $56.60 $56.68 $56.52 $56.67 $56.67 8,242
2024-08-13 $56.04 $56.56 $56.04 $56.55 $56.55 5,776
2024-08-12 $55.57 $55.72 $55.55 $55.64 $55.64 6,141
2024-08-09 $55.29 $55.60 $55.22 $55.58 $55.58 9,117
2024-08-08 $55.01 $55.41 $54.94 $55.37 $55.37 11,448
2024-08-07 $55.31 $55.31 $54.48 $54.48 $54.48 20,712
2024-08-06 $53.66 $54.46 $53.63 $54.15 $54.15 21,227
2024-08-05 $53.19 $54.40 $53.19 $54.10 $54.10 32,516
2024-08-02 $55.72 $55.76 $55.20 $55.57 $55.57 7,822
2024-08-01 $56.92 $56.95 $55.99 $56.19 $56.19 17,545
2024-07-31 $57.66 $57.80 $57.40 $57.63 $57.63 10,015
2024-07-30 $56.67 $56.78 $56.58 $56.73 $56.73 19,212
2024-07-29 $56.66 $56.66 $56.51 $56.62 $56.62 4,692
2024-07-26 $56.51 $56.82 $56.51 $56.76 $56.76 14,449
2024-07-25 $55.94 $56.30 $55.92 $56.06 $56.06 40,426
2024-07-24 $56.68 $56.79 $56.27 $56.27 $56.27 5,995
2024-07-23 $57.03 $57.04 $56.92 $56.94 $56.94 5,151
2024-07-22 $57.09 $57.14 $56.94 $57.14 $57.14 7,337
2024-07-19 $56.87 $56.87 $56.68 $56.69 $56.69 5,696
2024-07-18 $57.71 $57.71 $57.03 $57.04 $57.04 11,379
2024-07-17 $57.34 $57.58 $57.34 $57.50 $57.50 6,607
2024-07-16 $57.02 $57.54 $57.02 $57.52 $57.52 15,617
2024-07-15 $57.38 $57.40 $57.16 $57.16 $57.16 22,801
2024-07-12 $57.71 $57.74 $57.55 $57.56 $57.56 30,677
2024-07-11 $57.10 $57.31 $57.09 $57.12 $57.12 50,097
2024-07-10 $56.51 $56.73 $56.47 $56.72 $56.72 10,422
2024-07-09 $56.04 $56.04 $55.91 $56.02 $56.02 3,484
2024-07-08 $56.41 $56.41 $56.17 $56.18 $56.18 7,901
2024-07-05 $56.42 $56.43 $56.10 $56.43 $56.43 14,405
2024-07-03 $55.99 $56.16 $55.97 $56.13 $56.13 14,273
2024-07-02 $55.22 $55.50 $55.19 $55.50 $55.50 22,295
2024-07-01 $55.55 $55.67 $55.18 $55.23 $55.23 31,848
2024-06-28 $55.23 $55.37 $55.16 $55.28 $55.28 19,072
2024-06-27 $55.22 $55.28 $55.04 $55.16 $55.16 18,611
2024-06-26 $55.01 $55.12 $55.00 $55.08 $55.08 12,878
2024-06-25 $55.39 $55.45 $55.27 $55.40 $55.40 9,822
2024-06-24 $56.20 $56.43 $56.15 $56.19 $55.41 17,959
2024-06-21 $55.84 $55.84 $55.73 $55.77 $54.99 19,038
2024-06-20 $56.08 $56.21 $56.04 $56.19 $55.41 30,533
2024-06-18 $55.94 $56.19 $55.94 $56.13 $55.35 28,064
2024-06-17 $55.61 $55.98 $55.55 $55.98 $55.20 4,892
2024-06-14 $55.71 $55.85 $55.52 $55.82 $55.04 27,554
2024-06-13 $56.35 $56.35 $55.99 $56.08 $55.30 11,614
2024-06-12 $57.09 $57.16 $56.69 $56.78 $55.99 25,405
2024-06-11 $56.15 $56.21 $56.01 $56.20 $55.42 11,824
2024-06-10 $56.58 $56.92 $56.50 $56.88 $56.09 6,546
2024-06-07 $56.87 $57.07 $56.74 $56.74 $56.74 4,140
2024-06-06 $57.34 $57.55 $57.30 $57.55 $57.55 12,539
2024-06-05 $57.30 $57.35 $57.02 $57.35 $57.35 18,892
2024-06-04 $57.24 $57.24 $57.07 $57.19 $57.19 10,599
2024-06-03 $57.42 $57.48 $57.28 $57.43 $57.43 17,207
2024-05-31 $56.84 $57.09 $56.76 $57.09 $57.09 3,478
2024-05-30 $56.58 $56.73 $56.53 $56.68 $56.68 12,710
2024-05-29 $56.42 $56.42 $56.15 $56.15 $56.15 4,282
2024-05-28 $57.35 $57.35 $56.89 $57.02 $57.02 3,475
2024-05-24 $56.72 $56.90 $56.70 $56.86 $56.86 8,946
2024-05-23 $57.12 $57.12 $56.29 $56.44 $56.44 12,289
2024-05-22 $57.02 $57.08 $56.76 $56.91 $56.91 10,839
2024-05-21 $57.45 $57.53 $57.44 $57.53 $57.53 5,035
2024-05-20 $57.65 $57.70 $57.54 $57.54 $57.54 6,903
2024-05-17 $57.37 $57.55 $57.34 $57.54 $57.54 5,393
2024-05-16 $57.53 $57.57 $57.41 $57.41 $57.41 24,040
2024-05-15 $57.39 $57.66 $57.29 $57.66 $57.66 11,853
2024-05-14 $57.00 $57.16 $56.97 $57.16 $57.16 10,299
2024-05-13 $56.95 $57.03 $56.83 $56.88 $56.88 6,453
2024-05-10 $57.05 $57.06 $56.85 $56.87 $56.87 4,841
2024-05-09 $56.46 $56.81 $56.46 $56.81 $56.81 4,585
2024-05-08 $56.17 $56.44 $56.17 $56.44 $56.44 3,200
2024-05-07 $56.62 $56.67 $56.46 $56.54 $56.54 11,877
2024-05-06 $56.55 $56.62 $56.51 $56.62 $56.62 12,136
2024-05-03 $56.36 $56.36 $56.04 $56.29 $56.29 34,653
2024-05-02 $55.43 $55.78 $55.27 $55.71 $55.71 3,921
2024-05-01 $54.89 $55.37 $54.69 $54.79 $54.79 55,113
2024-04-30 $55.32 $55.42 $54.86 $54.86 $54.86 22,329
2024-04-29 $55.54 $55.72 $55.47 $55.65 $55.65 14,273
2024-04-26 $55.12 $55.35 $55.07 $55.29 $55.29 48,803
2024-04-25 $54.45 $54.93 $54.36 $54.90 $54.90 28,710
2024-04-24 $55.17 $55.17 $54.95 $55.10 $55.10 80,033
2024-04-23 $54.98 $55.36 $54.98 $55.32 $55.32 33,024
2024-04-22 $54.53 $54.95 $54.50 $54.81 $54.81 80,192
2024-04-19 $54.02 $54.19 $53.97 $54.11 $54.11 43,675
2024-04-18 $54.06 $54.29 $53.91 $53.99 $53.99 24,920
2024-04-17 $54.15 $54.18 $53.73 $54.02 $54.02 137,201
2024-04-16 $53.99 $54.11 $53.79 $53.90 $53.90 39,882
2024-04-15 $55.30 $55.35 $54.54 $54.62 $54.62 28,688
2024-04-12 $55.15 $55.26 $54.74 $54.77 $54.77 42,008
2024-04-11 $55.65 $55.66 $55.17 $55.57 $55.57 63,805
2024-04-10 $55.38 $55.38 $55.11 $55.32 $55.32 23,546
2024-04-09 $56.32 $56.32 $55.94 $56.18 $56.18 10,962
2024-04-08 $56.05 $56.19 $56.05 $56.09 $56.09 15,499
2024-04-05 $55.68 $55.88 $55.62 $55.84 $55.84 31,757
2024-04-04 $56.47 $56.58 $55.70 $55.75 $55.75 13,849
2024-04-03 $55.60 $56.07 $55.60 $56.04 $56.04 79,199
2024-04-02 $55.69 $55.72 $55.59 $55.72 $55.72 14,704
2024-04-01 $56.10 $56.23 $55.89 $56.01 $56.01 32,242
2024-03-28 $56.22 $56.37 $56.22 $56.33 $56.33 30,602
2024-03-27 $56.19 $56.48 $56.18 $56.44 $56.44 12,912
2024-03-26 $56.20 $56.26 $56.09 $56.11 $56.11 13,921
2024-03-25 $56.01 $56.20 $56.01 $56.02 $56.02 6,686
2024-03-22 $56.24 $56.24 $56.09 $56.12 $56.12 6,696
2024-03-21 $56.26 $56.35 $56.18 $56.22 $56.22 12,523
2024-03-20 $55.63 $56.25 $55.63 $56.23 $56.23 14,721
2024-03-19 $55.47 $55.72 $55.42 $55.66 $55.66 22,541
2024-03-18 $55.65 $55.65 $55.48 $55.49 $55.48 11,121
2024-03-15 $55.58 $55.64 $55.41 $55.52 $55.51 7,066
2024-03-14 $55.95 $55.95 $55.36 $55.52 $55.50 6,872
2024-03-13 $55.63 $55.84 $55.63 $55.71 $55.69 8,707
2024-03-12 $55.64 $55.78 $55.60 $55.78 $55.77 6,703
2024-03-11 $55.50 $55.55 $55.38 $55.52 $55.50 10,108
2024-03-08 $56.20 $56.21 $55.86 $55.90 $55.88 8,702
2024-03-07 $55.75 $55.96 $55.75 $55.93 $55.91 25,323
2024-03-06 $55.45 $55.56 $55.33 $55.44 $55.42 9,416
2024-03-05 $54.81 $54.88 $54.60 $54.71 $54.70 12,003
2024-03-04 $54.73 $54.86 $54.72 $54.75 $54.73 8,778
2024-03-01 $54.64 $54.97 $54.61 $54.96 $54.94 54,324
2024-02-29 $54.63 $54.63 $54.29 $54.52 $54.50 21,798
2024-02-28 $54.23 $54.37 $54.19 $54.29 $54.27 18,628
2024-02-27 $54.52 $54.64 $54.52 $54.58 $54.56 13,002
2024-02-26 $54.64 $54.64 $54.46 $54.51 $54.49 18,323
2024-02-23 $54.79 $54.87 $54.71 $54.78 $54.76 12,369
2024-02-22 $54.62 $54.76 $54.53 $54.73 $54.72 13,758
2024-02-21 $54.23 $54.28 $54.14 $54.28 $54.26 18,126
2024-02-20 $54.36 $54.40 $54.18 $54.26 $54.25 18,535
2024-02-16 $53.97 $54.22 $53.97 $54.00 $53.99 8,813
2024-02-15 $53.72 $53.90 $53.61 $53.90 $53.89 63,288
2024-02-14 $53.18 $53.35 $53.16 $53.35 $53.34 13,307
2024-02-13 $53.08 $53.08 $52.61 $52.77 $52.76 11,776
2024-02-12 $53.49 $53.85 $53.49 $53.69 $53.68 30,383
2024-02-09 $53.33 $53.46 $53.20 $53.44 $53.43 7,864
2024-02-08 $53.38 $53.41 $53.21 $53.39 $53.38 25,298
2024-02-07 $53.75 $53.77 $53.57 $53.65 $53.64 12,695
2024-02-06 $53.33 $53.71 $53.29 $53.71 $53.70 51,478
2024-02-05 $53.46 $53.50 $53.18 $53.36 $53.35 21,913
2024-02-02 $53.74 $53.82 $53.56 $53.82 $53.81 11,609
2024-02-01 $53.79 $54.17 $53.74 $54.14 $54.13 49,918
2024-01-31 $54.01 $54.20 $53.55 $53.64 $53.63 27,681
2024-01-30 $53.69 $53.78 $53.60 $53.73 $53.72 11,419
2024-01-29 $53.63 $53.92 $53.50 $53.84 $53.83 42,228
2024-01-26 $53.64 $53.64 $53.48 $53.52 $53.51 13,148
2024-01-25 $53.54 $53.56 $53.28 $53.48 $53.47 38,778
2024-01-24 $53.71 $53.75 $53.37 $53.37 $53.36 19,426
2024-01-23 $53.10 $53.15 $52.91 $53.13 $53.12 37,544
2024-01-22 $53.27 $53.37 $53.19 $53.26 $53.25 94,333
2024-01-19 $52.82 $53.06 $52.66 $53.06 $53.06 90,225
2024-01-18 $52.81 $52.97 $52.69 $52.95 $52.95 17,160
2024-01-17 $52.43 $52.68 $52.38 $52.64 $52.64 103,669
2024-01-16 $53.62 $53.62 $53.16 $53.29 $53.29 27,020
2024-01-12 $54.33 $54.40 $54.04 $54.11 $54.11 19,500
2024-01-11 $54.02 $54.02 $53.53 $53.94 $53.94 8,219
2024-01-10 $53.89 $54.00 $53.83 $53.91 $53.91 24,407
2024-01-09 $53.78 $53.84 $53.68 $53.74 $53.74 30,531
2024-01-08 $53.69 $54.17 $53.68 $54.13 $54.13 27,240
2024-01-05 $53.59 $54.04 $53.51 $53.68 $53.68 12,823
2024-01-04 $53.55 $53.74 $53.48 $53.56 $53.56 29,135
2024-01-03 $53.21 $53.55 $53.16 $53.43 $53.43 42,008
2024-01-02 $53.82 $53.95 $53.65 $53.66 $53.66 18,734
2023-12-29 $54.34 $54.43 $54.26 $54.32 $54.32 17,927
2023-12-28 $54.46 $54.53 $54.28 $54.34 $54.34 74,206
2023-12-27 $54.10 $54.36 $54.10 $54.35 $54.35 28,581
2023-12-26 $53.90 $54.16 $53.86 $54.05 $54.05 30,934
2023-12-22 $53.88 $54.03 $53.75 $53.86 $53.86 36,376
2023-12-21 $53.42 $53.64 $53.33 $53.64 $53.64 24,816
2023-12-20 $53.36 $53.43 $52.83 $52.85 $52.85 48,892
2023-12-19 $53.10 $53.30 $53.10 $53.27 $53.27 44,415
2023-12-18 $54.36 $54.36 $54.11 $54.24 $52.86 7,353
2023-12-15 $54.45 $54.48 $54.11 $54.11 $52.73 14,561
2023-12-14 $54.63 $55.02 $54.63 $54.84 $53.44 63,231
2023-12-13 $53.46 $54.34 $53.26 $54.33 $52.95 16,508
2023-12-12 $53.47 $53.62 $53.29 $53.62 $52.25 22,994
2023-12-11 $53.34 $53.60 $53.34 $53.55 $53.55 11,315
2023-12-08 $53.21 $53.49 $53.16 $53.41 $53.41 37,398
2023-12-07 $53.17 $53.60 $53.11 $53.42 $53.42 36,681
2023-12-06 $53.34 $53.39 $52.96 $52.96 $52.96 12,659
2023-12-05 $52.73 $52.88 $52.71 $52.75 $52.75 14,917
2023-12-04 $52.86 $53.12 $52.83 $52.92 $52.92 27,810
2023-12-01 $52.77 $53.47 $52.77 $53.47 $53.47 12,336
2023-11-30 $52.84 $52.89 $52.66 $52.82 $52.82 83,981
2023-11-29 $52.97 $53.01 $52.82 $52.86 $52.86 14,716
2023-11-28 $52.71 $53.03 $52.71 $52.88 $52.88 8,340
2023-11-27 $52.61 $52.70 $52.54 $52.64 $52.64 16,554
2023-11-24 $52.49 $52.65 $52.49 $52.65 $52.65 1,513
2023-11-22 $52.23 $52.26 $52.11 $52.26 $52.26 25,200
2023-11-21 $52.29 $52.31 $52.12 $52.15 $52.15 9,801
2023-11-20 $52.16 $52.45 $52.16 $52.37 $52.37 26,998
2023-11-17 $51.95 $52.26 $51.95 $52.21 $52.21 28,332
2023-11-16 $51.57 $51.75 $51.43 $51.55 $51.55 13,474
2023-11-15 $51.88 $51.98 $51.72 $51.76 $51.76 60,491
2023-11-14 $51.44 $51.99 $51.44 $51.99 $51.99 6,468
2023-11-13 $50.34 $50.72 $50.34 $50.70 $50.70 38,046
2023-11-10 $50.20 $50.51 $49.97 $50.48 $50.48 28,914
2023-11-09 $50.62 $50.73 $50.16 $50.18 $50.18 38,566
2023-11-08 $50.23 $50.29 $50.04 $50.15 $50.15 20,623
2023-11-07 $50.50 $50.60 $50.40 $50.57 $50.57 14,223
2023-11-06 $51.17 $51.17 $50.89 $50.91 $50.91 25,098
2023-11-03 $51.00 $51.27 $51.00 $51.14 $51.14 43,554
2023-11-02 $50.29 $50.47 $50.18 $50.45 $50.45 22,842
2023-11-01 $49.27 $49.66 $49.27 $49.65 $49.65 36,241
2023-10-31 $49.05 $49.19 $48.94 $49.17 $49.17 92,300
2023-10-30 $48.89 $49.00 $48.75 $48.96 $48.96 36,011
2023-10-27 $48.80 $48.80 $48.28 $48.36 $48.36 18,728
2023-10-26 $48.65 $48.65 $48.35 $48.47 $48.47 16,892
2023-10-25 $48.87 $49.03 $48.69 $48.72 $48.72 18,489
2023-10-24 $48.95 $49.08 $48.84 $49.02 $49.02 15,038
2023-10-23 $48.55 $49.01 $48.47 $48.78 $48.78 18,103
2023-10-20 $48.79 $49.00 $48.73 $48.75 $48.75 29,922
2023-10-19 $49.40 $49.55 $49.10 $49.14 $49.14 9,149
2023-10-18 $49.99 $49.99 $49.51 $49.57 $49.57 14,876
2023-10-17 $50.01 $50.53 $50.01 $50.35 $50.35 21,778
2023-10-16 $50.11 $50.40 $50.05 $50.39 $50.39 51,187
2023-10-13 $50.33 $50.34 $49.91 $50.02 $50.02 22,748
2023-10-12 $50.94 $50.94 $50.24 $50.40 $50.40 20,275
2023-10-11 $51.02 $51.03 $50.65 $50.92 $50.92 13,054
2023-10-10 $50.66 $51.00 $50.66 $50.88 $50.88 18,080
2023-10-09 $49.73 $50.20 $49.73 $50.15 $50.15 26,813
2023-10-06 $49.53 $50.24 $49.39 $50.12 $50.12 80,365
2023-10-05 $49.42 $49.66 $49.39 $49.60 $49.60 44,102
2023-10-04 $49.03 $49.05 $48.69 $49.00 $49.00 92,057
2023-10-03 $49.21 $49.35 $48.97 $49.10 $49.10 45,961
2023-10-02 $50.18 $50.18 $49.67 $49.73 $49.73 45,724
2023-09-29 $51.09 $51.09 $50.46 $50.55 $50.55 38,350
2023-09-28 $50.53 $50.92 $50.43 $50.75 $50.75 19,021
2023-09-27 $50.75 $50.75 $50.17 $50.43 $50.43 40,240
2023-09-26 $50.82 $50.97 $50.61 $50.63 $50.63 18,606
2023-09-25 $51.09 $51.29 $51.01 $51.25 $51.25 38,384
2023-09-22 $51.70 $51.76 $51.38 $51.39 $51.39 11,819
2023-09-21 $51.69 $51.76 $51.41 $51.42 $51.42 26,316
2023-09-20 $52.44 $52.65 $52.05 $52.07 $52.07 10,223
2023-09-19 $52.33 $52.46 $52.23 $52.29 $52.29 41,695
2023-09-18 $52.71 $52.74 $52.58 $52.69 $52.18 8,108
2023-09-15 $52.97 $53.11 $52.78 $52.83 $52.32 9,766
2023-09-14 $52.68 $52.95 $52.68 $52.88 $52.37 13,290
2023-09-13 $52.17 $52.32 $52.08 $52.14 $51.64 15,825
2023-09-12 $52.36 $52.42 $52.21 $52.28 $51.78 30,781
2023-09-11 $52.36 $52.46 $52.34 $52.44 $51.93 13,325
2023-09-08 $51.88 $51.99 $51.77 $51.82 $51.32 6,386
2023-09-07 $51.90 $51.99 $51.78 $51.92 $51.42 9,993
2023-09-06 $52.09 $52.15 $51.81 $51.92 $51.42 13,445
2023-09-05 $52.39 $52.39 $52.10 $52.12 $51.62 14,748
2023-09-01 $52.94 $52.94 $52.43 $52.51 $52.00 70,093
2023-08-31 $52.56 $52.60 $52.28 $52.45 $51.94 13,191
2023-08-30 $52.65 $52.65 $52.43 $52.50 $51.99 17,021
2023-08-29 $51.79 $52.56 $51.79 $52.54 $52.03 14,359
2023-08-28 $51.73 $51.94 $51.73 $51.88 $51.38 104,661
2023-08-25 $51.40 $51.49 $51.13 $51.38 $51.38 16,558
2023-08-24 $51.41 $51.56 $51.04 $51.06 $51.06 55,994
2023-08-23 $51.28 $51.69 $51.28 $51.60 $51.60 36,171
2023-08-22 $51.31 $51.31 $51.04 $51.07 $51.07 13,764
2023-08-21 $51.06 $51.14 $50.89 $51.11 $51.11 120,282
2023-08-18 $50.70 $51.08 $50.70 $50.98 $50.98 13,598
2023-08-17 $51.54 $51.54 $51.05 $51.12 $51.12 10,650
2023-08-16 $51.55 $51.78 $51.32 $51.35 $51.35 46,989
2023-08-15 $52.03 $52.08 $51.67 $51.78 $51.78 28,802
2023-08-14 $52.09 $52.37 $52.09 $52.32 $52.32 20,649
2023-08-11 $52.57 $52.71 $52.46 $52.55 $52.55 16,182
2023-08-10 $53.29 $53.56 $52.89 $52.90 $52.90 27,729
2023-08-09 $52.87 $52.95 $52.69 $52.76 $52.76 35,138
2023-08-08 $52.59 $52.77 $52.45 $52.77 $52.77 20,188
2023-08-07 $52.97 $53.03 $52.78 $53.00 $53.00 10,920
2023-08-04 $52.67 $53.08 $52.60 $52.65 $52.65 23,327
2023-08-03 $52.26 $52.55 $52.24 $52.43 $52.43 11,304
2023-08-02 $52.86 $52.90 $52.50 $52.56 $52.56 15,852
2023-08-01 $53.64 $53.70 $53.39 $53.49 $53.49 30,516
2023-07-31 $54.14 $54.26 $54.07 $54.07 $54.07 8,421
2023-07-28 $54.15 $54.28 $54.04 $54.11 $54.11 32,738
2023-07-27 $54.39 $54.39 $53.81 $53.90 $53.90 32,883
2023-07-26 $53.79 $54.18 $53.76 $54.09 $54.09 10,107
2023-07-25 $53.72 $53.85 $53.69 $53.80 $53.80 107,893
2023-07-24 $53.52 $53.73 $53.47 $53.59 $53.59 155,175
2023-07-21 $53.50 $53.53 $53.37 $53.45 $53.45 479,875
2023-07-20 $53.59 $53.72 $53.42 $53.51 $53.51 89,338
2023-07-19 $53.64 $53.72 $53.49 $53.64 $53.64 40,524
2023-07-18 $53.30 $53.57 $53.30 $53.49 $53.49 49,801
2023-07-17 $53.05 $53.32 $53.05 $53.26 $53.26 22,287
2023-07-14 $53.56 $53.56 $53.28 $53.31 $53.31 55,077
2023-07-13 $53.38 $53.65 $53.38 $53.58 $53.58 35,364
2023-07-12 $52.65 $52.98 $52.64 $52.89 $52.89 40,058
2023-07-11 $51.66 $51.97 $51.60 $51.96 $51.96 33,104
2023-07-10 $51.19 $51.49 $51.19 $51.47 $51.47 43,929
2023-07-07 $51.08 $51.55 $51.01 $51.35 $51.35 60,637
2023-07-06 $51.07 $51.07 $50.59 $50.86 $50.86 84,144
2023-07-05 $51.88 $51.88 $51.67 $51.71 $51.71 37,454
2023-07-03 $52.07 $52.23 $52.07 $52.13 $52.13 23,339
2023-06-30 $51.83 $51.97 $51.83 $51.93 $51.93 181,597
2023-06-29 $51.26 $51.40 $51.26 $51.37 $51.37 29,751
2023-06-28 $51.61 $51.75 $51.56 $51.66 $51.66 48,401
2023-06-27 $51.48 $51.69 $51.38 $51.67 $51.67 66,128
2023-06-26 $51.24 $51.39 $51.19 $51.31 $51.31 178,503
2023-06-23 $51.14 $51.23 $51.03 $51.16 $51.16 55,473
2023-06-22 $51.96 $52.05 $51.85 $51.92 $51.92 35,344
2023-06-21 $52.07 $52.48 $52.07 $52.33 $52.33 52,482
2023-06-20 $52.39 $52.39 $52.08 $52.15 $52.15 39,602
2023-06-16 $54.51 $54.51 $54.20 $54.20 $52.85 211,418
2023-06-15 $53.73 $54.25 $53.73 $54.21 $52.86 358,888
2023-06-14 $53.98 $54.07 $53.62 $53.79 $52.45 54,082
2023-06-13 $53.66 $53.82 $53.64 $53.77 $52.43 79,421
2023-06-12 $53.22 $53.28 $53.10 $53.27 $51.94 60,520
2023-06-09 $53.20 $53.29 $53.13 $53.23 $51.90 351,156
2023-06-08 $52.85 $53.14 $52.80 $53.11 $51.79 505,342
2023-06-07 $52.82 $53.00 $52.52 $52.53 $51.22 508,561
2023-06-06 $52.77 $53.09 $52.77 $53.08 $51.75 492,267
2023-06-05 $52.73 $52.73 $52.51 $52.58 $51.27 94,400
2023-06-02 $52.83 $52.89 $52.72 $52.80 $51.48 97,782
2023-06-01 $51.73 $52.24 $51.73 $52.24 $50.94 105,764
2023-05-31 $51.33 $51.39 $51.04 $51.35 $50.07 70,077
2023-05-30 $52.05 $52.05 $51.63 $51.78 $50.49 220,005
2023-05-26 $51.90 $52.14 $51.88 $52.08 $50.78 118,668
2023-05-25 $51.91 $51.91 $51.65 $51.81 $50.52 119,894
2023-05-24 $52.25 $52.25 $52.02 $52.07 $50.77 101,077
2023-05-23 $52.80 $52.88 $52.58 $52.62 $51.31 317,806
2023-05-22 $53.08 $53.28 $53.07 $53.17 $51.84 1,049,452
2023-05-19 $52.98 $53.10 $52.93 $53.05 $51.73 707,975
2023-05-18 $52.82 $52.91 $52.64 $52.86 $51.54 976,658
2023-05-17 $53.16 $53.29 $52.96 $53.23 $51.90 1,149,939
2023-05-16 $53.40 $53.48 $53.13 $53.13 $51.81 83,397
2023-05-15 $53.44 $53.66 $53.40 $53.61 $52.27 194,505
2023-05-12 $53.35 $53.41 $52.99 $53.10 $51.78 162,389
2023-05-11 $53.17 $53.40 $53.08 $53.37 $52.04 34,165
2023-05-10 $53.82 $53.82 $53.44 $53.74 $52.40 43,403
2023-05-09 $53.70 $53.94 $53.70 $53.88 $52.54 201,982
2023-05-08 $54.03 $54.06 $53.95 $53.99 $52.64 19,986
2023-05-05 $53.61 $54.06 $53.61 $53.96 $52.61 36,430
2023-05-04 $53.11 $53.41 $53.11 $53.29 $51.96 27,789
2023-05-03 $53.19 $53.51 $53.19 $53.22 $51.89 23,728
2023-05-02 $53.02 $53.08 $52.75 $52.93 $51.61 92,639
2023-05-01 $53.62 $53.78 $53.51 $53.62 $52.28 55,987
2023-04-28 $53.37 $53.73 $53.37 $53.73 $52.39 25,536
2023-04-27 $53.37 $53.71 $53.26 $53.69 $52.35 34,865
2023-04-26 $53.41 $53.41 $53.04 $53.11 $51.79 35,828
2023-04-25 $53.29 $53.29 $52.99 $53.02 $51.69 47,036
2023-04-24 $53.56 $53.69 $53.52 $53.67 $52.33 47,361
2023-04-21 $53.58 $53.72 $53.41 $53.69 $52.35 36,398
2023-04-20 $53.43 $53.57 $53.30 $53.45 $52.12 36,875
2023-04-19 $53.34 $53.45 $53.32 $53.35 $52.02 17,739
2023-04-18 $53.54 $53.59 $53.44 $53.54 $52.21 32,509
2023-04-17 $53.32 $53.41 $53.12 $53.41 $52.08 43,309
2023-04-14 $53.59 $53.71 $53.15 $53.32 $51.99 38,497
2023-04-13 $53.53 $53.77 $53.44 $53.71 $52.37 53,279
2023-04-12 $53.26 $53.30 $52.97 $53.10 $51.78 27,089
2023-04-11 $52.77 $52.84 $52.69 $52.76 $51.45 76,237
2023-04-10 $52.35 $52.68 $52.31 $52.68 $51.37 32,469
2023-04-06 $52.52 $52.82 $52.45 $52.65 $51.34 19,882
2023-04-05 $52.53 $52.55 $52.30 $52.45 $51.14 45,811
2023-04-04 $52.81 $53.00 $52.74 $52.87 $51.55 26,399
2023-04-03 $52.46 $52.80 $52.38 $52.80 $51.48 21,103
2023-03-31 $52.19 $52.39 $52.19 $52.31 $52.31 31,152
2023-03-30 $52.10 $52.13 $51.99 $52.07 $52.07 60,469
2023-03-29 $51.65 $51.69 $51.50 $51.56 $51.56 32,737
2023-03-28 $51.13 $51.29 $51.10 $51.20 $51.20 21,461
2023-03-27 $50.95 $51.14 $50.90 $51.10 $51.10 56,932
2023-03-24 $50.48 $50.74 $50.37 $50.70 $50.70 47,357
2023-03-23 $51.18 $51.45 $50.61 $50.81 $50.81 30,654
2023-03-22 $50.94 $51.52 $50.74 $50.76 $50.76 31,406
2023-03-21 $50.96 $51.03 $50.71 $50.94 $50.94 36,827
2023-03-20 $50.44 $50.75 $50.39 $50.72 $50.72 171,091
2023-03-17 $50.21 $50.21 $49.93 $50.03 $50.03 23,589
2023-03-16 $49.82 $50.59 $49.81 $50.55 $50.55 85,239
2023-03-15 $49.76 $49.98 $49.44 $49.91 $49.91 101,286
2023-03-14 $50.89 $51.08 $50.71 $51.08 $51.08 112,651
2023-03-13 $50.46 $50.99 $50.46 $50.70 $50.70 94,358
2023-03-10 $51.20 $51.46 $50.85 $50.89 $50.89 41,211
2023-03-09 $51.71 $51.72 $51.09 $51.17 $51.17 41,076
2023-03-08 $51.42 $51.52 $51.34 $51.48 $51.48 33,925
2023-03-07 $51.97 $51.97 $51.09 $51.16 $51.16 39,269
2023-03-06 $51.97 $52.18 $51.93 $52.02 $52.02 33,285
2023-03-03 $51.76 $52.20 $51.67 $52.13 $52.13 41,971
2023-03-02 $51.14 $51.51 $51.14 $51.47 $51.47 30,745
2023-03-01 $51.58 $51.60 $51.32 $51.50 $51.50 40,210
2023-02-28 $51.34 $51.41 $51.11 $51.13 $51.13 28,352
2023-02-27 $51.57 $51.68 $51.42 $51.57 $51.57 62,330
2023-02-24 $51.02 $51.12 $50.88 $51.09 $51.09 56,508
2023-02-23 $51.82 $51.92 $51.43 $51.81 $51.81 97,421
2023-02-22 $51.82 $51.85 $51.49 $51.57 $51.57 102,899
2023-02-21 $52.14 $52.23 $51.78 $51.80 $51.80 332,560
2023-02-17 $51.85 $52.31 $51.85 $52.23 $52.23 29,349
2023-02-16 $51.78 $52.32 $51.78 $52.04 $52.04 48,649
2023-02-15 $51.84 $52.12 $51.77 $52.12 $52.12 165,260
2023-02-14 $52.09 $52.71 $52.09 $52.46 $52.46 29,441
2023-02-13 $51.99 $52.41 $51.98 $52.34 $52.34 30,177
2023-02-10 $52.11 $52.11 $51.83 $51.99 $51.99 42,611
2023-02-09 $52.68 $52.71 $52.08 $52.16 $52.16 39,162
2023-02-08 $52.40 $52.42 $52.08 $52.17 $52.17 70,720
2023-02-07 $51.74 $52.49 $51.63 $52.39 $52.39 43,153
2023-02-06 $51.92 $52.01 $51.69 $51.97 $51.97 62,373
2023-02-03 $52.57 $52.82 $52.28 $52.44 $52.44 66,953
2023-02-02 $53.54 $53.54 $53.03 $53.25 $53.25 48,968
2023-02-01 $52.88 $53.52 $52.68 $53.28 $53.28 65,810
2023-01-31 $52.58 $52.87 $52.51 $52.87 $52.87 86,998
2023-01-30 $52.82 $53.03 $52.72 $52.77 $52.77 29,046
2023-01-27 $52.93 $53.23 $52.83 $53.10 $53.10 53,580
2023-01-26 $53.13 $53.19 $52.81 $53.19 $53.19 44,087
2023-01-25 $52.54 $53.10 $52.53 $53.04 $53.04 42,771
2023-01-24 $52.47 $52.74 $52.33 $52.65 $52.65 34,246
2023-01-23 $52.34 $52.79 $52.33 $52.75 $52.75 51,621
2023-01-20 $52.09 $52.54 $52.00 $52.52 $52.52 28,704
2023-01-19 $51.89 $52.14 $51.83 $52.04 $52.04 36,901
2023-01-18 $52.74 $52.75 $51.95 $51.96 $51.96 36,120
2023-01-17 $52.11 $52.29 $52.06 $52.22 $52.22 46,977
2023-01-13 $51.52 $52.01 $51.52 $51.96 $51.96 49,099
2023-01-12 $51.49 $51.85 $51.01 $51.77 $51.77 103,125
2023-01-11 $50.93 $51.02 $50.77 $51.00 $51.00 23,747
2023-01-10 $50.67 $50.80 $50.45 $50.74 $50.74 47,185
2023-01-09 $50.88 $51.18 $50.73 $50.73 $50.73 65,116
2023-01-06 $49.65 $50.60 $49.41 $50.56 $50.56 33,048
2023-01-05 $49.34 $49.45 $49.22 $49.30 $49.30 21,590
2023-01-04 $49.85 $49.95 $49.64 $49.80 $49.80 78,933
2023-01-03 $49.57 $49.81 $49.30 $49.47 $49.47 223,022
2022-12-30 $49.53 $49.61 $49.28 $49.28 $49.28 85,853
2022-12-29 $49.50 $49.85 $49.50 $49.72 $49.72 157,079
2022-12-28 $49.73 $49.83 $49.08 $49.10 $49.10 89,765
2022-12-27 $49.47 $49.72 $49.44 $49.54 $49.54 373,257
2022-12-23 $49.23 $49.61 $49.18 $49.53 $49.53 348,059
2022-12-22 $49.41 $49.41 $48.94 $49.31 $49.31 136,624
2022-12-21 $49.34 $49.65 $49.32 $49.53 $49.53 79,076
2022-12-20 $49.02 $49.33 $48.97 $49.16 $49.16 82,935
2022-12-19 $49.34 $49.42 $48.92 $49.00 $48.74 79,196
2022-12-16 $49.11 $49.31 $48.93 $49.13 $48.87 464,656
2022-12-15 $50.11 $50.15 $49.38 $49.50 $49.24 63,914
2022-12-14 $50.71 $51.06 $50.31 $50.64 $50.37 79,521
2022-12-13 $51.32 $51.32 $50.56 $50.70 $50.70 60,330
2022-12-12 $49.95 $49.96 $49.70 $49.95 $49.95 47,469
2022-12-09 $49.99 $50.32 $49.95 $49.97 $49.97 66,729
2022-12-08 $49.69 $49.88 $49.69 $49.86 $49.86 193,496
2022-12-07 $49.65 $49.82 $49.51 $49.68 $49.68 50,940
2022-12-06 $49.82 $49.94 $49.42 $49.60 $49.60 45,170
2022-12-05 $50.24 $50.33 $49.63 $49.75 $49.75 53,506
2022-12-02 $50.06 $50.67 $50.06 $50.51 $50.51 60,248
2022-12-01 $50.64 $50.73 $50.34 $50.55 $50.55 66,342
2022-11-30 $49.68 $50.32 $49.24 $50.14 $50.14 56,120
2022-11-29 $49.36 $49.64 $49.28 $49.37 $49.37 51,599
2022-11-28 $49.63 $49.80 $49.17 $49.24 $49.24 37,473
2022-11-25 $49.74 $50.03 $49.74 $49.92 $49.92 13,200
2022-11-23 $49.18 $49.70 $49.18 $49.58 $49.58 74,141
2022-11-22 $48.73 $49.04 $48.73 $49.01 $49.01 108,639
2022-11-21 $48.38 $48.42 $48.18 $48.32 $48.32 56,122
2022-11-18 $48.82 $48.82 $48.54 $48.64 $48.64 107,881
2022-11-17 $48.07 $48.61 $48.07 $48.60 $48.60 233,368
2022-11-16 $48.80 $48.80 $48.53 $48.65 $48.65 84,766
2022-11-15 $49.21 $49.23 $48.43 $48.78 $48.78 58,615
2022-11-14 $48.63 $48.87 $48.52 $48.52 $48.52 41,150
2022-11-11 $48.49 $49.09 $48.37 $48.97 $48.97 74,504
2022-11-10 $47.48 $48.31 $47.41 $48.27 $48.27 94,500
2022-11-09 $45.96 $46.21 $45.64 $45.72 $45.72 56,426
2022-11-08 $45.97 $46.48 $45.90 $46.23 $46.23 78,486
2022-11-07 $45.76 $45.85 $45.52 $45.63 $45.63 45,086
2022-11-04 $45.12 $45.58 $44.81 $45.52 $45.52 48,003
2022-11-03 $43.74 $44.15 $43.71 $44.00 $44.00 87,543
2022-11-02 $45.03 $45.59 $44.38 $44.42 $44.42 113,048
2022-11-01 $45.39 $45.39 $44.75 $44.95 $44.95 76,244
2022-10-31 $44.47 $44.63 $44.39 $44.54 $44.54 89,603
2022-10-28 $44.47 $44.94 $44.47 $44.91 $44.91 70,322
2022-10-27 $44.79 $45.12 $44.59 $44.62 $44.62 51,364
2022-10-26 $44.66 $45.14 $44.64 $44.88 $44.88 84,107
2022-10-25 $43.76 $44.41 $43.76 $44.40 $44.40 216,468
2022-10-24 $43.34 $43.56 $43.19 $43.42 $43.42 57,648
2022-10-21 $42.43 $43.62 $42.43 $43.56 $43.56 91,658
2022-10-20 $43.11 $43.54 $42.88 $42.97 $42.97 79,121
2022-10-19 $43.11 $43.21 $42.83 $43.05 $43.05 50,167
2022-10-18 $43.83 $43.83 $43.20 $43.55 $43.55 91,413
2022-10-17 $43.29 $43.56 $43.29 $43.35 $43.35 51,013
2022-10-14 $43.30 $43.30 $42.41 $42.44 $42.44 53,150
2022-10-13 $41.66 $43.25 $41.64 $43.12 $43.12 70,054
2022-10-12 $42.32 $42.51 $42.30 $42.35 $42.35 33,091
2022-10-11 $42.82 $43.24 $42.50 $42.54 $42.54 81,778
2022-10-10 $43.14 $43.18 $42.79 $43.05 $43.05 133,963
2022-10-07 $43.55 $43.61 $43.01 $43.20 $43.20 71,113
2022-10-06 $44.06 $44.06 $43.71 $43.76 $43.76 46,261
2022-10-05 $44.24 $44.63 $43.93 $44.35 $44.35 62,043
2022-10-04 $44.54 $45.05 $44.54 $45.03 $45.03 71,217
2022-10-03 $43.19 $43.75 $43.18 $43.58 $43.58 77,307
2022-09-30 $42.83 $43.26 $42.74 $42.82 $42.82 65,132
2022-09-29 $42.81 $42.94 $42.40 $42.86 $42.86 252,210
2022-09-28 $42.50 $43.46 $42.39 $43.36 $43.36 234,366
2022-09-27 $43.09 $43.23 $42.37 $42.55 $42.55 171,413
2022-09-26 $43.26 $43.47 $42.74 $42.98 $42.98 190,293
2022-09-23 $44.23 $44.26 $43.53 $43.79 $43.79 65,819
2022-09-22 $45.56 $45.58 $45.16 $45.29 $45.29 86,676
2022-09-21 $45.79 $46.13 $45.30 $45.34 $45.34 60,545
2022-09-20 $45.94 $46.03 $45.60 $45.84 $45.84 62,693
2022-09-19 $46.23 $46.88 $46.22 $46.80 $46.54 83,701
2022-09-16 $46.55 $46.82 $46.49 $46.71 $46.45 97,236
2022-09-15 $46.83 $47.05 $46.66 $46.70 $46.44 70,958
2022-09-14 $47.15 $47.32 $46.97 $47.21 $46.95 91,398
2022-09-13 $47.72 $47.93 $47.00 $47.00 $46.74 84,967
2022-09-12 $48.52 $48.71 $48.49 $48.52 $48.52 69,686
2022-09-09 $47.78 $48.08 $47.78 $48.05 $48.05 54,479
2022-09-08 $46.59 $47.05 $46.56 $46.96 $46.96 47,686
2022-09-07 $46.40 $47.05 $46.40 $47.00 $47.00 95,450
2022-09-06 $47.14 $47.14 $46.76 $46.81 $46.81 42,481
2022-09-02 $47.63 $47.87 $46.97 $47.06 $47.06 42,986
2022-09-01 $47.49 $47.49 $47.05 $47.45 $47.45 46,401
2022-08-31 $48.29 $48.44 $48.04 $48.05 $48.05 76,030
2022-08-30 $48.95 $48.99 $48.30 $48.36 $48.36 69,558
2022-08-29 $48.55 $48.80 $48.48 $48.61 $48.61 105,728
2022-08-26 $49.86 $49.89 $48.71 $48.75 $48.75 48,202
2022-08-25 $49.50 $49.88 $49.46 $49.87 $49.87 39,866
2022-08-24 $49.28 $49.56 $49.21 $49.38 $49.38 55,788
2022-08-23 $49.29 $49.76 $49.24 $49.44 $49.44 106,866
2022-08-22 $49.51 $49.51 $49.19 $49.29 $49.29 105,573
2022-08-19 $50.06 $50.07 $49.76 $49.89 $49.89 69,258
2022-08-18 $50.73 $50.73 $50.40 $50.50 $50.50 122,314
2022-08-17 $50.64 $50.94 $50.51 $50.72 $50.72 48,997
2022-08-16 $50.82 $51.21 $50.82 $51.14 $51.14 35,815
2022-08-15 $51.10 $51.24 $51.04 $51.17 $51.17 73,464
2022-08-12 $51.26 $51.46 $51.11 $51.46 $51.46 46,125
2022-08-11 $51.47 $51.54 $51.10 $51.17 $51.17 47,947
2022-08-10 $51.13 $51.33 $51.00 $51.21 $51.21 50,809
2022-08-09 $50.18 $50.27 $50.01 $50.06 $50.06 78,009
2022-08-08 $50.43 $50.62 $50.22 $50.28 $50.28 94,430
2022-08-05 $49.76 $50.05 $49.76 $49.98 $49.98 52,266
2022-08-04 $50.19 $50.43 $50.17 $50.39 $50.39 29,481
2022-08-03 $50.14 $50.29 $49.84 $50.24 $50.24 39,896
2022-08-02 $50.44 $50.52 $50.09 $50.10 $50.10 125,726
2022-08-01 $50.79 $51.07 $50.68 $50.83 $50.83 47,938
2022-07-29 $50.20 $50.80 $50.09 $50.73 $50.73 50,561
2022-07-28 $49.97 $50.26 $49.69 $50.21 $50.21 79,206
2022-07-27 $49.38 $50.00 $49.25 $49.92 $49.92 81,742
2022-07-26 $49.25 $49.30 $49.00 $49.07 $49.07 69,429
2022-07-25 $49.53 $49.63 $49.42 $49.50 $49.50 208,142
2022-07-22 $49.41 $49.66 $49.06 $49.22 $49.22 76,564
2022-07-21 $48.77 $49.32 $48.76 $49.28 $49.28 51,641
2022-07-20 $49.01 $49.08 $48.67 $48.82 $48.82 171,956
2022-07-19 $48.82 $49.02 $48.77 $48.93 $48.93 75,151
2022-07-18 $48.46 $48.56 $48.03 $48.16 $48.16 48,735
2022-07-15 $47.61 $47.89 $47.46 $47.85 $47.85 53,421
2022-07-14 $47.09 $47.44 $46.79 $47.31 $47.31 187,760
2022-07-13 $47.61 $48.28 $47.60 $48.04 $48.04 86,864
2022-07-12 $48.08 $48.47 $48.08 $48.25 $48.25 46,241
2022-07-11 $48.26 $48.31 $48.02 $48.09 $48.09 56,099
2022-07-08 $48.61 $48.95 $48.50 $48.83 $48.83 47,293
2022-07-07 $48.40 $48.65 $48.39 $48.65 $48.65 58,175
2022-07-06 $47.96 $48.08 $47.71 $47.99 $47.99 141,211
2022-07-05 $47.64 $48.11 $47.53 $48.07 $48.07 155,425
2022-07-01 $48.27 $48.87 $48.14 $48.87 $48.87 88,405
2022-06-30 $48.20 $48.86 $48.15 $48.81 $48.81 189,199
2022-06-29 $48.99 $49.16 $48.87 $48.93 $48.93 133,626
2022-06-28 $49.87 $49.98 $49.25 $49.27 $49.27 116,935
2022-06-27 $49.42 $49.63 $49.31 $49.39 $49.39 94,616
2022-06-24 $48.85 $49.49 $48.85 $49.49 $49.49 105,113
2022-06-23 $48.40 $48.52 $48.04 $48.25 $48.25 365,020
2022-06-22 $48.32 $48.78 $48.32 $48.44 $48.44 88,278
2022-06-21 $48.84 $48.95 $48.72 $48.72 $48.72 107,877
2022-06-17 $49.48 $49.56 $49.04 $49.25 $48.47 82,859
2022-06-16 $49.36 $49.82 $49.13 $49.52 $48.73 149,889
2022-06-15 $50.01 $50.67 $49.44 $50.47 $49.67 68,909
2022-06-14 $50.03 $50.08 $49.22 $49.62 $48.83 104,999
2022-06-13 $50.44 $50.63 $49.90 $49.98 $49.19 131,346
2022-06-10 $51.75 $51.75 $51.42 $51.53 $50.71 189,129
2022-06-09 $53.27 $53.36 $52.56 $52.58 $51.74 39,728
2022-06-08 $53.61 $53.79 $53.44 $53.50 $52.64 58,880
2022-06-07 $53.46 $54.15 $53.46 $54.09 $53.23 386,972
2022-06-06 $54.27 $54.29 $53.82 $53.91 $53.05 28,009
2022-06-03 $53.80 $53.89 $53.63 $53.72 $52.87 59,036
2022-06-02 $53.86 $54.55 $53.75 $54.55 $53.68 98,209
2022-06-01 $54.41 $54.41 $53.46 $53.63 $52.78 37,619
2022-05-31 $54.26 $54.46 $54.09 $54.17 $53.31 73,515
2022-05-27 $54.34 $54.54 $54.32 $54.51 $53.64 47,709
2022-05-26 $53.73 $54.21 $53.73 $54.10 $53.24 104,514
2022-05-25 $53.35 $53.92 $53.35 $53.79 $52.94 56,099
2022-05-24 $53.63 $53.78 $53.33 $53.69 $52.84 150,088
2022-05-23 $53.52 $53.95 $53.51 $53.81 $52.95 58,546
2022-05-20 $53.29 $53.30 $52.59 $53.07 $52.23 57,670
2022-05-19 $52.38 $53.06 $52.35 $52.81 $51.97 115,984
2022-05-18 $53.01 $53.03 $52.25 $52.36 $51.53 95,547
2022-05-17 $53.24 $53.35 $52.97 $53.34 $52.49 74,178
2022-05-16 $52.30 $52.70 $52.16 $52.51 $51.68 87,481
2022-05-13 $51.97 $52.50 $51.95 $52.49 $51.66 101,118
2022-05-12 $51.30 $51.69 $50.92 $51.27 $50.46 90,021
2022-05-11 $51.86 $52.34 $51.44 $51.47 $50.65 143,478
2022-05-10 $52.11 $52.18 $51.38 $51.63 $50.81 78,104
2022-05-09 $51.82 $51.95 $51.36 $51.48 $50.66 112,284
2022-05-06 $52.70 $52.83 $52.34 $52.61 $51.77 72,933
2022-05-05 $53.85 $53.86 $52.64 $53.02 $52.18 115,985
2022-05-04 $53.62 $54.49 $53.10 $54.40 $53.54 111,205
2022-05-03 $53.60 $53.78 $53.47 $53.67 $52.82 71,208
2022-05-02 $53.33 $53.54 $52.83 $53.27 $52.42 140,171
2022-04-29 $54.12 $54.36 $53.41 $53.48 $52.63 117,273
2022-04-28 $53.63 $54.01 $53.30 $53.95 $53.09 94,559
2022-04-27 $53.29 $53.59 $53.17 $53.30 $52.45 82,256
2022-04-26 $54.00 $54.00 $53.14 $53.16 $52.32 106,532
2022-04-25 $53.96 $54.33 $53.75 $54.30 $53.44 81,166
2022-04-22 $55.28 $55.28 $54.51 $54.56 $53.69 70,539
2022-04-21 $56.29 $56.35 $55.35 $55.52 $54.64 135,860
2022-04-20 $55.94 $56.06 $55.82 $55.98 $55.09 69,750
2022-04-19 $55.15 $55.56 $55.12 $55.55 $54.67 46,127
2022-04-18 $55.46 $55.60 $55.23 $55.38 $54.50 237,806
2022-04-14 $56.02 $56.07 $55.73 $55.80 $54.91 84,463
2022-04-13 $55.40 $55.95 $55.40 $55.90 $55.01 37,488
2022-04-12 $55.86 $55.86 $55.30 $55.41 $54.53 56,986
2022-04-11 $56.07 $56.11 $55.66 $55.71 $54.82 37,950
2022-04-08 $55.96 $56.31 $55.92 $56.19 $55.30 58,066
2022-04-07 $56.15 $56.40 $55.83 $56.18 $55.29 56,999
2022-04-06 $56.09 $56.41 $55.89 $56.16 $55.27 71,494
2022-04-05 $57.01 $57.12 $56.53 $56.71 $55.81 44,041
2022-04-04 $56.95 $57.22 $56.95 $57.14 $56.23 124,457
2022-04-01 $56.78 $56.94 $56.64 $56.92 $56.02 47,425
2022-03-31 $56.94 $57.14 $56.49 $56.50 $55.60 90,101
2022-03-30 $57.33 $57.51 $57.17 $57.27 $56.36 112,759
2022-03-29 $57.68 $57.77 $57.15 $57.55 $56.64 44,396
2022-03-28 $56.54 $56.71 $56.35 $56.67 $55.77 83,458
2022-03-25 $56.70 $56.95 $56.59 $56.88 $55.98 44,451
2022-03-24 $56.43 $56.69 $56.36 $56.64 $55.74 68,403
2022-03-23 $56.35 $56.50 $56.22 $56.24 $55.35 59,312
2022-03-22 $56.82 $56.98 $56.69 $56.96 $56.05 74,455
2022-03-21 $56.97 $57.03 $56.63 $56.77 $55.67 48,339
2022-03-18 $56.28 $57.08 $56.28 $57.02 $55.92 30,560
2022-03-17 $56.06 $56.73 $56.06 $56.53 $55.44 34,547
2022-03-16 $55.68 $56.31 $55.13 $56.28 $55.19 324,899
2022-03-15 $54.61 $54.91 $54.50 $54.82 $53.76 179,503
2022-03-14 $54.79 $55.05 $54.38 $54.54 $53.48 52,503
2022-03-11 $55.10 $55.10 $54.20 $54.26 $53.21 48,963
2022-03-10 $54.49 $54.87 $54.47 $54.64 $53.58 90,204
2022-03-09 $54.72 $55.31 $54.41 $55.01 $53.95 152,609
2022-03-08 $53.71 $54.36 $53.21 $53.48 $52.44 158,688
2022-03-07 $54.76 $54.84 $53.55 $53.83 $52.79 87,031
2022-03-04 $54.85 $55.04 $54.49 $54.96 $53.90 282,218
2022-03-03 $56.36 $56.41 $55.67 $55.87 $54.79 84,949
2022-03-02 $56.24 $56.60 $56.12 $56.55 $55.46 140,139
2022-03-01 $56.63 $56.79 $55.63 $55.98 $54.90 189,750
2022-02-28 $56.70 $57.32 $56.49 $56.80 $55.70 181,927
2022-02-25 $56.69 $57.42 $56.52 $57.37 $56.26 52,943
2022-02-24 $55.36 $56.23 $55.18 $56.14 $55.05 299,048
2022-02-23 $57.90 $57.90 $57.03 $57.11 $56.00 26,744
2022-02-22 $57.62 $57.90 $57.28 $57.61 $56.49 72,610
2022-02-18 $58.13 $58.22 $57.77 $57.94 $56.82 36,699
2022-02-17 $58.41 $58.41 $58.02 $58.13 $57.00 62,992
2022-02-16 $58.30 $58.84 $58.30 $58.70 $57.56 55,332
2022-02-15 $58.25 $58.53 $58.19 $58.49 $57.36 146,348
2022-02-14 $57.87 $57.92 $57.40 $57.79 $56.67 22,347
2022-02-11 $58.47 $58.68 $57.72 $57.74 $56.62 105,709
2022-02-10 $58.38 $59.18 $58.33 $58.39 $57.26 44,936
2022-02-09 $58.99 $59.11 $58.96 $59.08 $57.94 36,565
2022-02-08 $58.10 $58.47 $58.09 $58.38 $57.25 68,559
2022-02-07 $58.04 $58.31 $58.00 $58.14 $57.01 32,439
2022-02-04 $57.81 $58.17 $57.64 $57.96 $56.84 40,167
2022-02-03 $58.11 $58.30 $57.80 $57.80 $56.68 69,059
2022-02-02 $58.38 $58.46 $58.23 $58.38 $57.25 97,917
2022-02-01 $57.63 $57.84 $57.43 $57.81 $56.69 75,693
2022-01-31 $56.84 $57.58 $56.84 $57.58 $56.47 105,662
2022-01-28 $56.44 $56.89 $56.21 $56.87 $55.77 93,778
2022-01-27 $56.85 $57.07 $56.42 $56.54 $55.45 46,036
2022-01-26 $57.73 $57.83 $56.62 $56.91 $55.81 147,886
2022-01-25 $56.94 $57.66 $56.66 $57.34 $56.23 70,242
2022-01-24 $57.08 $57.51 $56.15 $57.45 $56.34 205,943
2022-01-21 $58.48 $58.48 $57.88 $57.91 $56.79 54,548
2022-01-20 $59.05 $59.31 $58.46 $58.46 $57.33 65,974
2022-01-19 $59.21 $59.30 $58.94 $58.95 $57.81 53,460
2022-01-18 $58.85 $58.98 $58.69 $58.77 $57.63 38,546
2022-01-14 $59.51 $59.64 $59.29 $59.59 $58.44 54,587
2022-01-13 $60.20 $60.20 $59.62 $59.69 $58.53 69,636
2022-01-12 $59.81 $60.04 $59.81 $60.03 $58.87 25,525
2022-01-11 $59.00 $59.51 $58.91 $59.46 $58.31 84,327
2022-01-10 $58.72 $58.85 $58.35 $58.79 $57.65 50,179
2022-01-07 $58.97 $59.25 $58.80 $59.21 $58.06 50,448
2022-01-06 $59.04 $59.17 $58.83 $58.91 $57.77 61,279
2022-01-05 $59.83 $59.92 $59.19 $59.23 $58.08 38,640
2022-01-04 $59.66 $59.80 $59.50 $59.66 $58.51 44,674
2022-01-03 $59.32 $59.40 $59.11 $59.40 $58.25 36,787
2021-12-31 $59.17 $59.42 $59.09 $59.17 $58.02 115,282
2021-12-30 $59.37 $59.46 $59.15 $59.22 $58.07 43,495
2021-12-29 $59.41 $59.61 $59.39 $59.49 $58.25 128,245
2021-12-28 $59.42 $59.64 $59.42 $59.46 $58.22 43,931
2021-12-27 $59.06 $59.44 $59.06 $59.42 $58.18 63,321
2021-12-23 $58.90 $59.30 $58.90 $59.19 $57.95 73,361
2021-12-22 $58.42 $59.02 $58.42 $58.99 $57.76 42,261
2021-12-21 $58.35 $58.61 $58.28 $58.51 $57.29 87,607
2021-12-20 $59.36 $59.57 $59.24 $59.56 $56.83 38,009
2021-12-17 $60.02 $60.10 $59.68 $59.77 $57.03 33,579
2021-12-16 $60.33 $60.36 $60.04 $60.14 $57.38 27,697
2021-12-15 $59.69 $60.25 $59.52 $60.19 $57.43 85,393
2021-12-14 $59.60 $59.81 $59.36 $59.55 $56.82 39,076
2021-12-13 $59.98 $60.01 $59.70 $59.72 $56.98 37,347
2021-12-10 $60.27 $60.35 $60.08 $60.26 $57.50 60,823
2021-12-09 $60.18 $60.21 $60.03 $60.10 $57.35 37,368
2021-12-08 $60.33 $60.49 $60.25 $60.43 $57.66 61,300
2021-12-07 $60.03 $60.48 $60.03 $60.44 $57.67 71,429
2021-12-06 $59.16 $59.50 $59.06 $59.41 $56.69 75,247
2021-12-03 $58.84 $58.88 $58.49 $58.80 $56.10 74,380
2021-12-02 $58.61 $59.06 $58.54 $58.85 $56.15 51,534
2021-12-01 $59.07 $59.28 $58.11 $58.11 $55.45 62,122
2021-11-30 $58.64 $58.86 $57.82 $58.47 $55.79 53,239
2021-11-29 $59.13 $59.20 $58.84 $59.02 $56.31 112,044
2021-11-26 $59.10 $59.20 $58.58 $58.76 $56.07 26,445
2021-11-24 $59.82 $60.14 $59.82 $60.14 $57.38 35,780
2021-11-23 $60.31 $60.46 $60.12 $60.39 $57.62 32,853
2021-11-22 $60.49 $60.70 $60.25 $60.25 $57.49 65,453
2021-11-19 $60.44 $60.59 $60.35 $60.38 $57.61 57,253
2021-11-18 $60.48 $60.67 $60.33 $60.67 $57.89 30,459
2021-11-17 $60.51 $60.61 $60.48 $60.60 $57.82 40,241
2021-11-16 $60.88 $60.93 $60.76 $60.76 $57.98 41,931
2021-11-15 $61.24 $61.24 $61.00 $61.03 $58.23 97,517
2021-11-12 $61.07 $61.26 $61.01 $61.25 $58.44 26,859
2021-11-11 $60.92 $60.99 $60.83 $60.87 $58.08 33,403
2021-11-10 $61.22 $61.30 $60.65 $60.71 $57.93 55,271
2021-11-09 $61.53 $61.53 $61.22 $61.37 $58.56 41,935
2021-11-08 $61.57 $61.64 $61.51 $61.59 $58.77 40,873
2021-11-05 $61.46 $61.57 $61.37 $61.57 $58.75 117,061
2021-11-04 $61.44 $61.56 $61.33 $61.56 $58.74 50,666
2021-11-03 $61.16 $61.71 $61.13 $61.60 $58.78 38,540
2021-11-02 $61.32 $61.41 $61.29 $61.29 $58.48 23,846
2021-11-01 $61.31 $61.54 $61.28 $61.54 $58.72 16,152
2021-10-29 $61.00 $61.08 $60.86 $61.08 $58.28 29,630
2021-10-28 $61.26 $61.61 $61.26 $61.52 $58.70 23,990
2021-10-27 $61.36 $61.54 $61.17 $61.19 $58.39 48,477
2021-10-26 $61.76 $61.79 $61.48 $61.52 $58.70 36,222
2021-10-25 $61.45 $61.62 $61.37 $61.41 $58.60 94,819
2021-10-22 $61.37 $61.58 $61.25 $61.45 $58.63 44,381
2021-10-21 $61.16 $61.34 $61.11 $61.22 $58.41 40,512
2021-10-20 $61.42 $61.67 $61.42 $61.62 $58.80 32,160
2021-10-19 $61.37 $61.61 $61.37 $61.54 $58.72 23,930
2021-10-18 $60.83 $61.08 $60.77 $61.06 $58.26 21,579
2021-10-15 $61.20 $61.40 $61.20 $61.33 $58.52 23,509
2021-10-14 $60.97 $61.03 $60.91 $61.02 $58.22 15,464
2021-10-13 $60.29 $60.55 $60.13 $60.53 $57.76 17,222
2021-10-12 $59.91 $60.12 $59.81 $59.90 $57.15 15,694
2021-10-11 $60.21 $60.36 $59.88 $59.88 $57.14 16,665
2021-10-08 $60.29 $60.31 $60.08 $60.12 $57.36 37,155
2021-10-07 $60.26 $60.55 $60.24 $60.35 $57.58 33,432
2021-10-06 $59.42 $60.02 $59.30 $60.00 $57.25 32,878
2021-10-05 $60.12 $60.55 $60.09 $60.32 $57.56 51,546
2021-10-04 $60.29 $60.35 $59.69 $59.97 $57.22 46,266
2021-10-01 $60.37 $60.54 $60.01 $60.42 $57.65 21,921
2021-09-30 $60.54 $60.69 $60.19 $60.31 $57.55 30,100
2021-09-29 $60.74 $60.77 $60.38 $60.40 $57.63 60,413
2021-09-28 $60.86 $60.88 $60.46 $60.61 $57.83 181,671
2021-09-27 $61.67 $61.88 $61.67 $61.79 $58.96 39,569
2021-09-24 $61.77 $61.94 $61.70 $61.83 $59.00 37,427
2021-09-23 $62.28 $62.59 $62.28 $62.49 $59.63 41,796
2021-09-22 $61.90 $62.29 $61.73 $61.84 $59.01 228,306
2021-09-21 $61.88 $61.98 $61.66 $61.73 $58.90 47,810
2021-09-20 $61.48 $61.88 $61.35 $61.81 $58.43 97,676
2021-09-17 $63.21 $63.21 $62.68 $62.82 $59.39 37,684
2021-09-16 $63.44 $63.67 $63.33 $63.62 $60.15 51,644
2021-09-15 $63.53 $63.78 $63.43 $63.76 $60.28 67,505
2021-09-14 $64.01 $64.01 $63.51 $63.57 $60.10 52,637
2021-09-13 $63.87 $63.93 $63.66 $63.85 $60.36 27,571
2021-09-10 $63.86 $63.86 $63.30 $63.33 $59.87 39,072
2021-09-09 $63.47 $63.65 $63.38 $63.47 $60.00 20,228
2021-09-08 $63.60 $63.61 $63.34 $63.40 $59.94 233,624
2021-09-07 $63.75 $63.92 $63.73 $63.80 $60.32 16,179
2021-09-03 $63.74 $64.04 $63.65 $64.02 $60.52 45,532
2021-09-02 $63.45 $63.59 $63.38 $63.50 $60.03 11,281
2021-09-01 $63.16 $63.41 $63.16 $63.25 $59.80 30,727
2021-08-31 $62.77 $62.79 $62.63 $62.67 $59.25 18,296
2021-08-30 $62.58 $62.73 $62.57 $62.69 $59.27 16,860
2021-08-27 $62.04 $62.61 $62.04 $62.61 $59.19 35,606
2021-08-26 $62.18 $62.33 $61.99 $62.07 $58.68 25,121
2021-08-25 $62.22 $62.44 $62.20 $62.39 $58.98 17,774
2021-08-24 $62.21 $62.50 $62.21 $62.43 $59.02 18,424
2021-08-23 $62.04 $62.34 $62.04 $62.23 $58.83 22,986
2021-08-20 $61.33 $61.81 $61.33 $61.77 $58.40 22,094
2021-08-19 $61.24 $61.62 $61.24 $61.51 $58.15 24,435
2021-08-18 $62.27 $62.44 $62.07 $62.07 $58.68 22,092
2021-08-17 $62.18 $62.36 $61.96 $62.22 $58.82 35,103
2021-08-16 $62.71 $62.91 $62.62 $62.91 $59.47 30,593
2021-08-13 $62.99 $63.13 $62.98 $63.12 $59.67 15,288
2021-08-12 $62.80 $62.88 $62.71 $62.84 $59.41 43,426
2021-08-11 $62.87 $62.99 $62.85 $62.96 $59.52 81,145
2021-08-10 $62.52 $62.65 $62.48 $62.65 $59.23 78,991
2021-08-09 $62.74 $62.81 $62.66 $62.69 $59.27 12,865
2021-08-06 $62.90 $62.90 $62.68 $62.78 $59.35 73,705
2021-08-05 $63.07 $63.16 $63.06 $63.08 $59.63 25,247
2021-08-04 $63.11 $63.20 $62.88 $62.89 $59.46 19,519
2021-08-03 $62.91 $63.10 $62.76 $63.07 $59.63 24,958
2021-08-02 $62.90 $62.98 $62.54 $62.59 $59.17 64,901
2021-07-30 $62.62 $62.62 $62.27 $62.34 $58.93 65,672
2021-07-29 $62.90 $63.04 $62.86 $62.88 $59.45 20,851
2021-07-28 $62.50 $62.80 $62.44 $62.67 $59.25 67,576
2021-07-27 $62.42 $62.46 $62.16 $62.43 $59.02 64,592
2021-07-26 $62.58 $62.71 $62.56 $62.66 $59.24 32,549
2021-07-23 $62.64 $62.75 $62.55 $62.70 $59.27 33,338
2021-07-22 $62.55 $62.55 $62.25 $62.37 $58.96 31,026
2021-07-21 $61.79 $62.29 $61.79 $62.23 $58.83 36,610
2021-07-20 $61.06 $61.70 $61.05 $61.56 $58.20 29,526
2021-07-19 $61.35 $61.35 $60.81 $61.13 $57.79 37,721
2021-07-16 $62.60 $62.60 $62.08 $62.13 $58.74 35,541
2021-07-15 $62.60 $62.64 $62.34 $62.54 $59.12 26,819
2021-07-14 $63.12 $63.15 $63.00 $63.05 $59.61 31,041
2021-07-13 $62.98 $63.00 $62.75 $62.82 $59.39 21,440
2021-07-12 $62.75 $63.00 $62.75 $62.97 $59.53 25,047
2021-07-09 $62.45 $62.79 $62.39 $62.79 $59.36 131,695
2021-07-08 $61.63 $61.88 $61.54 $61.82 $58.44 32,593
2021-07-07 $62.59 $62.74 $62.42 $62.66 $59.24 35,867
2021-07-06 $62.58 $62.58 $62.17 $62.42 $59.01 36,016
2021-07-02 $62.53 $62.78 $62.44 $62.75 $59.32 24,219
2021-07-01 $62.32 $62.47 $62.18 $62.47 $59.06 85,774
2021-06-30 $62.38 $62.57 $62.23 $62.45 $59.04 112,485
2021-06-29 $62.89 $62.90 $62.76 $62.89 $59.45 34,602
2021-06-28 $63.06 $63.06 $62.87 $62.95 $59.51 55,835
2021-06-25 $63.19 $63.20 $63.02 $63.20 $59.75 21,000
2021-06-24 $62.88 $63.08 $62.86 $63.08 $59.63 28,679
2021-06-23 $62.76 $62.82 $62.46 $62.58 $59.16 29,006
2021-06-22 $62.62 $63.02 $62.54 $62.89 $59.45 44,619
2021-06-21 $62.82 $63.41 $62.73 $63.38 $59.33 25,880
2021-06-18 $62.66 $62.71 $62.50 $62.50 $58.51 18,803
2021-06-17 $63.70 $63.79 $63.40 $63.72 $59.65 19,255
2021-06-16 $64.68 $64.72 $64.03 $64.14 $60.05 34,420
2021-06-15 $64.51 $64.55 $64.38 $64.46 $60.34 26,682
2021-06-14 $64.39 $64.56 $64.37 $64.56 $60.44 17,568
2021-06-11 $64.44 $64.51 $64.30 $64.51 $60.39 21,885
2021-06-10 $64.20 $64.43 $64.19 $64.35 $60.24 27,654
2021-06-09 $64.27 $64.27 $64.07 $64.11 $60.02 25,368
2021-06-08 $64.44 $64.44 $64.29 $64.29 $60.19 37,324
2021-06-07 $64.31 $64.36 $64.19 $64.33 $60.22 30,888
2021-06-04 $63.88 $64.11 $63.83 $64.05 $59.96 38,377
2021-06-03 $63.43 $63.49 $63.31 $63.38 $59.33 40,982
2021-06-02 $63.68 $63.88 $63.68 $63.84 $59.76 26,228
2021-06-01 $63.85 $63.87 $63.60 $63.61 $59.55 23,720
2021-05-28 $63.53 $63.65 $63.47 $63.47 $59.42 37,787
2021-05-27 $63.42 $63.51 $63.33 $63.51 $59.46 15,071
2021-05-26 $63.38 $63.52 $63.30 $63.34 $59.30 66,055
2021-05-25 $63.53 $63.59 $63.33 $63.38 $59.33 21,201
2021-05-24 $63.29 $63.55 $63.29 $63.50 $59.45 22,504
2021-05-21 $63.32 $63.36 $63.00 $63.16 $59.13 31,093
2021-05-20 $62.92 $63.37 $62.92 $63.27 $59.23 31,138
2021-05-19 $62.42 $62.90 $62.26 $62.63 $58.63 30,544
2021-05-18 $63.31 $63.38 $63.08 $63.08 $59.06 16,670
2021-05-17 $62.58 $62.84 $62.57 $62.82 $58.81 28,090
2021-05-14 $62.62 $63.03 $62.61 $63.01 $58.99 26,167
2021-05-13 $61.64 $62.17 $61.61 $62.10 $58.14 69,533
2021-05-12 $62.35 $62.51 $61.57 $61.72 $57.78 62,331
2021-05-11 $62.77 $63.25 $62.72 $63.12 $59.09 36,409
2021-05-10 $64.15 $64.25 $63.68 $63.68 $59.61 35,453
2021-05-07 $63.42 $63.97 $63.42 $63.90 $59.82 43,887
2021-05-06 $62.71 $63.22 $62.59 $63.18 $59.15 33,896
2021-05-05 $62.48 $62.77 $62.36 $62.66 $58.66 34,400
2021-05-04 $62.16 $62.18 $61.68 $62.03 $58.07 47,078
2021-05-03 $62.35 $62.72 $62.33 $62.64 $58.64 31,680
2021-04-30 $62.44 $62.54 $61.91 $62.05 $58.09 39,072
2021-04-29 $62.90 $62.90 $62.41 $62.76 $58.75 24,955
2021-04-28 $62.51 $62.85 $62.51 $62.74 $58.73 112,479
2021-04-27 $62.64 $62.74 $62.63 $62.73 $58.73 18,652
2021-04-26 $62.98 $63.02 $62.88 $62.94 $58.92 55,805
2021-04-23 $62.65 $63.07 $62.65 $62.92 $58.90 111,916
2021-04-22 $62.66 $62.70 $62.27 $62.36 $58.38 57,451
2021-04-21 $62.00 $62.70 $62.00 $62.70 $58.70 61,424
2021-04-20 $62.46 $62.48 $62.02 $62.17 $58.20 41,516
2021-04-19 $63.17 $63.17 $62.92 $63.06 $59.03 45,600
2021-04-16 $62.88 $63.08 $62.81 $63.08 $59.05 22,312
2021-04-15 $62.64 $62.83 $62.63 $62.75 $58.74 26,454
2021-04-14 $62.20 $62.41 $62.18 $62.22 $58.25 22,518
2021-04-13 $61.86 $62.16 $61.86 $62.14 $58.17 33,509
2021-04-12 $61.92 $61.93 $61.72 $61.86 $57.91 37,752
2021-04-09 $61.87 $62.09 $61.87 $62.09 $58.13 24,667
2021-04-08 $62.00 $62.11 $61.92 $62.01 $58.05 82,947
2021-04-07 $61.77 $61.87 $61.64 $61.80 $57.85 75,884
2021-04-06 $61.46 $61.66 $61.44 $61.55 $57.62 50,195
2021-04-05 $61.78 $62.22 $61.76 $62.15 $58.18 57,285
2021-04-01 $61.13 $61.60 $61.07 $61.56 $57.63 50,077
2021-03-31 $60.89 $61.23 $60.89 $61.00 $57.11 44,577
2021-03-30 $61.08 $61.19 $60.92 $61.12 $57.22 32,412
2021-03-29 $61.30 $61.42 $61.10 $61.35 $57.43 44,727
2021-03-26 $61.09 $61.70 $61.09 $61.70 $57.76 55,187
2021-03-25 $60.39 $60.88 $60.25 $60.84 $56.96 183,929
2021-03-24 $60.40 $60.69 $60.27 $60.28 $56.43 190,259
2021-03-23 $61.01 $61.07 $60.51 $60.58 $56.71 277,717
2021-03-22 $61.46 $61.83 $61.43 $61.53 $57.45 127,126
2021-03-19 $61.27 $61.56 $61.03 $61.47 $57.40 22,944
2021-03-18 $61.33 $61.73 $61.14 $61.14 $57.09 47,204
2021-03-17 $61.06 $61.64 $60.98 $61.58 $57.50 22,424
2021-03-16 $61.37 $61.41 $61.26 $61.35 $57.28 29,079
2021-03-15 $60.91 $61.16 $60.73 $61.16 $57.11 43,037
2021-03-12 $60.46 $60.94 $60.46 $60.94 $56.90 50,803
2021-03-11 $60.69 $60.88 $60.60 $60.85 $56.82 29,278
2021-03-10 $60.24 $60.40 $60.03 $60.34 $56.34 28,748
2021-03-09 $60.01 $60.28 $59.99 $60.12 $56.14 27,238
2021-03-08 $59.15 $59.60 $59.15 $59.25 $55.32 40,502
2021-03-05 $59.48 $59.62 $58.80 $59.57 $55.62 60,871
2021-03-04 $59.64 $59.93 $58.80 $59.07 $55.15 61,619
2021-03-03 $59.89 $60.04 $59.60 $59.60 $55.65 36,627
2021-03-02 $59.91 $60.09 $59.73 $59.94 $55.97 41,443
2021-03-01 $59.74 $60.20 $59.74 $60.17 $56.18 60,621
2021-02-26 $59.55 $59.55 $58.97 $58.97 $55.06 34,182
2021-02-25 $60.98 $61.16 $59.81 $59.99 $56.01 470,673
2021-02-24 $60.33 $60.97 $60.23 $60.86 $56.83 49,567
2021-02-23 $60.57 $61.00 $60.20 $60.81 $56.78 60,559
2021-02-22 $60.65 $60.99 $60.61 $60.65 $56.63 37,136
2021-02-19 $60.97 $61.11 $60.77 $60.89 $56.85 27,754
2021-02-18 $60.58 $60.77 $60.32 $60.76 $56.73 26,388
2021-02-17 $60.90 $61.13 $60.73 $61.06 $57.01 35,003
2021-02-16 $61.41 $61.48 $61.19 $61.19 $57.13 31,826
2021-02-12 $60.53 $60.98 $60.53 $60.93 $56.89 34,293
2021-02-11 $60.64 $60.72 $60.51 $60.64 $56.62 31,141
2021-02-10 $60.68 $60.68 $60.19 $60.23 $56.24 33,512
2021-02-09 $60.25 $60.57 $60.23 $60.45 $56.44 47,679
2021-02-08 $60.22 $60.27 $60.04 $60.17 $56.18 51,157
2021-02-05 $59.72 $59.86 $59.54 $59.83 $55.86 27,257
2021-02-04 $59.30 $59.53 $59.25 $59.51 $55.57 45,486
2021-02-03 $59.57 $59.65 $59.36 $59.62 $55.67 35,448
2021-02-02 $59.19 $59.51 $59.10 $59.44 $55.50 27,246
2021-02-01 $58.99 $59.02 $58.71 $59.00 $55.09 80,322
2021-01-29 $58.69 $58.82 $57.96 $58.26 $54.40 132,438
2021-01-28 $59.20 $59.74 $59.13 $59.52 $55.57 34,828
2021-01-27 $59.52 $59.75 $59.11 $59.14 $55.22 32,954
2021-01-26 $60.51 $60.54 $60.32 $60.46 $56.45 58,716
2021-01-25 $59.92 $60.43 $59.66 $60.43 $56.42 213,411
2021-01-22 $59.99 $60.30 $59.98 $60.16 $56.17 33,176
2021-01-21 $60.47 $60.56 $60.18 $60.52 $56.51 31,847
2021-01-20 $60.06 $60.42 $60.02 $60.42 $56.42 54,152
2021-01-19 $59.91 $59.91 $59.69 $59.82 $55.85 356,680
2021-01-15 $59.72 $59.82 $59.34 $59.64 $55.69 70,530
2021-01-14 $60.26 $60.62 $60.26 $60.45 $56.44 73,170
2021-01-13 $60.03 $60.21 $59.94 $60.06 $56.08 702,086
2021-01-12 $59.66 $60.01 $59.51 $59.93 $55.96 446,864
2021-01-11 $59.51 $59.91 $59.51 $59.74 $55.78 48,363
2021-01-08 $60.56 $60.68 $60.07 $60.68 $56.66 53,854
2021-01-07 $59.79 $60.04 $59.69 $59.93 $55.96 45,488
2021-01-06 $59.44 $60.28 $59.44 $60.03 $56.05 72,483
2021-01-05 $58.78 $59.34 $58.78 $59.20 $55.28 61,757
2021-01-04 $59.28 $59.28 $58.38 $58.49 $54.61 156,343
2020-12-31 $58.45 $58.45 $58.06 $58.21 $54.35 50,189
2020-12-30 $58.67 $58.82 $58.42 $58.47 $54.59 47,797
2020-12-29 $58.49 $58.49 $58.20 $58.27 $54.41 62,142
2020-12-28 $57.92 $57.94 $57.74 $57.82 $53.99 30,930
2020-12-24 $57.42 $57.50 $57.34 $57.45 $53.64 21,627
2020-12-23 $57.20 $57.45 $57.20 $57.45 $53.64 67,948
2020-12-22 $56.70 $56.77 $56.56 $56.77 $53.01 37,322
2020-12-21 $56.78 $57.56 $56.68 $57.43 $53.24 38,207
2020-12-18 $58.27 $58.28 $58.02 $58.14 $53.90 46,385
2020-12-17 $58.35 $58.44 $58.23 $58.25 $54.00 90,806
2020-12-16 $57.79 $58.02 $57.73 $57.99 $53.76 26,147
2020-12-15 $57.33 $57.72 $57.24 $57.71 $53.50 31,060
2020-12-14 $57.60 $57.61 $57.23 $57.25 $53.08 37,849
2020-12-11 $56.96 $57.13 $56.84 $57.09 $52.93 42,432
2020-12-10 $56.88 $57.31 $56.88 $57.24 $53.07 37,288
2020-12-09 $57.34 $57.34 $56.77 $57.17 $53.00 43,657
2020-12-08 $56.76 $57.02 $56.76 $56.97 $52.82 71,996
2020-12-07 $56.91 $57.09 $56.80 $56.93 $52.78 30,720
2020-12-04 $57.23 $57.39 $57.20 $57.30 $53.12 49,079
2020-12-03 $56.92 $57.19 $56.87 $56.93 $52.78 35,151
2020-12-02 $56.33 $56.68 $56.33 $56.55 $52.43 37,107
2020-12-01 $56.20 $56.61 $56.16 $56.60 $52.47 33,135
2020-11-30 $56.22 $56.24 $55.40 $55.40 $51.36 91,690
2020-11-27 $56.53 $56.72 $56.50 $56.69 $52.55 45,491
2020-11-25 $56.21 $56.50 $56.08 $56.40 $52.29 42,333
2020-11-24 $56.27 $56.67 $56.25 $56.67 $52.54 22,600
2020-11-23 $56.14 $56.21 $55.75 $55.88 $51.81 42,732
2020-11-20 $55.72 $55.93 $55.66 $55.87 $51.80 29,162
2020-11-19 $55.34 $55.76 $55.34 $55.76 $51.70 17,224
2020-11-18 $55.72 $55.93 $55.42 $55.42 $51.38 45,824
2020-11-17 $55.49 $55.78 $55.40 $55.63 $51.57 58,380
2020-11-16 $55.66 $55.75 $55.45 $55.73 $51.67 70,602
2020-11-13 $54.78 $55.23 $54.78 $55.19 $51.17 115,880
2020-11-12 $54.74 $54.88 $54.33 $54.42 $50.45 45,538
2020-11-11 $55.10 $55.24 $55.03 $55.23 $51.20 43,859
2020-11-10 $54.69 $55.09 $54.68 $54.84 $50.84 35,322
2020-11-09 $55.50 $55.50 $54.57 $54.57 $50.59 55,979
2020-11-06 $53.29 $53.43 $53.13 $53.27 $49.38 35,980
2020-11-05 $53.03 $53.20 $52.80 $53.19 $49.31 964,236
2020-11-04 $51.58 $52.34 $51.44 $51.98 $48.19 27,508
2020-11-03 $51.22 $51.63 $51.22 $51.52 $47.76 40,589
2020-11-02 $50.26 $50.36 $50.02 $50.34 $46.67 55,574
2020-10-30 $49.89 $49.94 $49.55 $49.86 $46.23 302,483
2020-10-29 $50.07 $50.32 $49.86 $50.20 $46.54 54,859
2020-10-28 $50.37 $50.51 $50.04 $50.06 $46.41 67,540
2020-10-27 $51.58 $51.60 $51.27 $51.29 $47.55 53,768
2020-10-26 $51.81 $51.91 $51.39 $51.62 $47.86 116,856
2020-10-23 $52.36 $52.40 $52.15 $52.40 $48.58 32,864
2020-10-22 $52.10 $52.25 $51.89 $52.12 $48.32 152,514
2020-10-21 $52.22 $52.49 $52.21 $52.22 $48.41 52,866
2020-10-20 $52.12 $52.38 $52.10 $52.10 $48.30 31,699
2020-10-19 $52.36 $52.42 $51.91 $51.96 $48.17 46,266
2020-10-16 $52.12 $52.29 $52.12 $52.16 $48.36 25,944
2020-10-15 $51.78 $52.15 $51.72 $52.06 $48.26 30,134
2020-10-14 $52.91 $52.91 $52.56 $52.65 $48.81 62,643
2020-10-13 $52.71 $52.76 $52.54 $52.60 $48.77 19,298
2020-10-12 $52.95 $53.26 $52.95 $53.13 $49.26 27,313
2020-10-09 $52.81 $53.05 $52.81 $52.99 $49.13 27,875
2020-10-08 $52.62 $52.74 $52.58 $52.71 $48.87 29,600
2020-10-07 $52.33 $52.46 $52.25 $52.36 $48.54 59,367
2020-10-06 $52.46 $52.55 $51.88 $52.02 $48.23 51,079
2020-10-05 $52.36 $52.55 $52.26 $52.50 $48.67 28,321
2020-10-02 $51.30 $51.93 $51.30 $51.80 $48.02 38,656
2020-10-01 $51.88 $51.96 $51.70 $51.96 $48.17 46,788
2020-09-30 $51.58 $51.92 $51.54 $51.61 $47.85 46,197
2020-09-29 $51.87 $51.97 $51.64 $51.73 $47.96 58,432
2020-09-28 $51.83 $51.96 $51.75 $51.92 $48.14 102,560
2020-09-25 $50.66 $51.19 $50.46 $51.18 $47.45 45,102
2020-09-24 $50.81 $51.29 $50.66 $50.98 $47.26 70,570
2020-09-23 $51.73 $51.76 $51.03 $51.08 $47.36 356,566
2020-09-22 $51.32 $51.47 $50.98 $51.47 $47.72 39,132
2020-09-21 $51.85 $51.97 $51.41 $51.94 $47.75 65,452
2020-09-18 $53.30 $53.32 $52.87 $53.05 $48.77 48,918
2020-09-17 $53.00 $53.41 $52.88 $53.35 $49.05 23,486
2020-09-16 $53.38 $53.62 $53.20 $53.30 $49.00 26,463
2020-09-15 $53.28 $53.30 $53.10 $53.16 $48.87 31,163
2020-09-14 $52.96 $52.99 $52.81 $52.81 $48.55 31,227
2020-09-11 $52.55 $52.65 $52.27 $52.56 $48.32 26,533
2020-09-10 $52.76 $52.81 $51.99 $52.04 $47.84 38,185
2020-09-09 $52.52 $52.82 $52.44 $52.60 $48.36 88,687
2020-09-08 $51.77 $52.22 $51.65 $51.81 $47.63 56,418
2020-09-04 $52.51 $52.60 $51.60 $52.39 $48.17 45,921
2020-09-03 $53.31 $53.33 $52.17 $52.35 $48.13 235,150
2020-09-02 $53.24 $53.56 $53.09 $53.56 $49.24 36,705
2020-09-01 $52.87 $53.03 $52.72 $52.88 $48.62 58,381
2020-08-31 $52.95 $53.06 $52.72 $52.88 $48.62 61,449
2020-08-28 $53.07 $53.21 $52.89 $53.17 $48.88 74,646
2020-08-27 $53.27 $53.27 $52.60 $52.81 $48.55 43,433
2020-08-26 $52.96 $53.35 $52.96 $53.31 $49.01 57,206
2020-08-25 $53.18 $53.18 $52.76 $53.06 $48.78 42,825
2020-08-24 $52.93 $53.02 $52.78 $53.01 $48.74 54,866
2020-08-21 $52.06 $52.39 $52.06 $52.39 $48.17 44,690
2020-08-20 $52.15 $52.63 $52.12 $52.55 $48.31 48,233
2020-08-19 $53.22 $53.26 $52.72 $52.79 $48.53 38,232
2020-08-18 $53.26 $53.34 $53.00 $53.13 $48.85 37,915
2020-08-17 $53.06 $53.19 $53.06 $53.14 $48.85 36,363
2020-08-14 $52.73 $52.88 $52.65 $52.76 $48.51 49,655
2020-08-13 $53.26 $53.42 $53.00 $53.07 $48.79 60,834
2020-08-12 $53.28 $53.61 $53.23 $53.37 $49.07 61,333
2020-08-11 $53.02 $53.03 $52.38 $52.38 $48.16 39,390
2020-08-10 $52.15 $52.28 $52.06 $52.28 $48.06 39,548
2020-08-07 $51.78 $52.03 $51.75 $52.02 $47.82 36,791
2020-08-06 $51.97 $52.27 $51.87 $52.20 $47.99 76,706
2020-08-05 $52.25 $52.43 $52.05 $52.14 $47.94 186,367
2020-08-04 $51.24 $51.72 $51.24 $51.72 $47.55 54,319
2020-08-03 $50.93 $51.39 $50.93 $51.34 $47.20 92,049
2020-07-31 $51.06 $51.07 $50.11 $50.44 $46.37 45,152
2020-07-30 $50.95 $51.44 $50.55 $51.38 $47.24 111,280
2020-07-29 $51.82 $52.20 $51.75 $52.08 $47.88 637,837
2020-07-28 $51.54 $51.82 $51.52 $51.59 $47.43 158,099
2020-07-27 $51.48 $51.78 $51.48 $51.73 $47.56 67,857
2020-07-24 $50.94 $51.18 $50.90 $51.06 $46.94 134,317
2020-07-23 $51.37 $51.56 $50.99 $51.16 $47.03 95,152
2020-07-22 $51.35 $51.54 $51.34 $51.50 $47.35 57,079
2020-07-21 $51.46 $51.65 $51.37 $51.37 $47.23 45,266
2020-07-20 $51.07 $51.34 $51.02 $51.32 $47.18 30,497
2020-07-17 $50.92 $51.07 $50.80 $51.03 $46.91 89,956
2020-07-16 $50.80 $50.98 $50.67 $50.80 $46.70 58,569
2020-07-15 $51.32 $51.42 $51.03 $51.19 $47.06 64,923
2020-07-14 $50.03 $50.73 $50.03 $50.67 $46.58 72,900
2020-07-13 $50.53 $50.82 $49.93 $49.97 $45.94 105,504
2020-07-10 $50.01 $50.32 $49.88 $50.30 $46.24 49,484
2020-07-09 $50.26 $50.27 $49.53 $49.87 $45.85 63,572
2020-07-08 $49.93 $50.38 $49.93 $50.33 $46.27 47,800
2020-07-07 $50.20 $50.41 $49.95 $49.95 $45.92 143,513
2020-07-06 $50.68 $50.81 $50.51 $50.81 $46.71 114,268
2020-07-02 $50.20 $50.44 $49.98 $50.03 $46.00 48,420
2020-07-01 $49.38 $49.77 $49.38 $49.59 $45.59 71,492
2020-06-30 $49.21 $49.59 $49.16 $49.41 $45.43 98,184
2020-06-29 $49.31 $49.57 $49.06 $49.51 $45.52 107,476
2020-06-26 $49.73 $49.73 $49.11 $49.20 $45.23 518,194
2020-06-25 $49.18 $49.88 $49.07 $49.87 $45.85 123,058
2020-06-24 $49.93 $50.02 $49.17 $49.30 $45.32 91,210
2020-06-23 $50.83 $50.91 $50.52 $50.56 $46.48 62,758
2020-06-22 $50.47 $50.81 $50.30 $50.72 $46.22 58,221
2020-06-19 $50.91 $50.91 $50.08 $50.17 $45.72 63,609
2020-06-18 $50.34 $50.58 $50.24 $50.46 $45.98 125,825
2020-06-17 $50.97 $51.03 $50.67 $50.74 $46.23 137,833
2020-06-16 $51.01 $51.03 $50.11 $50.57 $46.08 69,934
2020-06-15 $48.99 $50.14 $48.78 $49.95 $45.51 79,547
2020-06-12 $50.27 $50.35 $49.22 $49.89 $45.46 93,644
2020-06-11 $50.34 $50.51 $48.94 $49.03 $44.68 478,625
2020-06-10 $51.89 $52.11 $51.52 $51.75 $47.16 239,426
2020-06-09 $51.58 $51.91 $51.55 $51.72 $47.13 317,085
2020-06-08 $52.05 $52.53 $51.84 $52.51 $47.85 96,674
2020-06-05 $51.84 $52.17 $51.71 $51.89 $47.28 124,646
2020-06-04 $50.93 $51.27 $50.86 $50.93 $46.41 88,235
2020-06-03 $50.79 $51.44 $50.79 $51.34 $46.78 312,794
2020-06-02 $50.22 $50.46 $50.16 $50.37 $45.90 344,577
2020-06-01 $49.22 $49.91 $49.21 $49.91 $45.48 141,695
2020-05-29 $48.71 $48.82 $48.28 $48.76 $44.43 85,531
2020-05-28 $48.88 $49.25 $48.69 $48.69 $44.37 103,840
2020-05-27 $48.48 $48.52 $48.03 $48.46 $44.16 68,637
2020-05-26 $48.21 $48.39 $48.08 $48.10 $43.83 47,733
2020-05-22 $46.52 $46.74 $46.40 $46.69 $42.54 113,147
2020-05-21 $47.14 $47.28 $46.77 $46.91 $42.74 74,630
2020-05-20 $47.32 $47.53 $47.15 $47.28 $43.08 335,163
2020-05-19 $46.86 $46.99 $46.51 $46.52 $42.39 171,594
2020-05-18 $46.47 $47.24 $46.47 $47.08 $42.90 94,299
2020-05-15 $45.25 $45.53 $45.12 $45.45 $41.41 89,638
2020-05-14 $44.82 $45.48 $44.59 $45.46 $41.42 98,933
2020-05-13 $46.47 $46.47 $45.66 $45.84 $41.77 106,625
2020-05-12 $46.87 $46.90 $46.13 $46.13 $42.03 263,915
2020-05-11 $46.45 $46.83 $46.45 $46.69 $42.54 151,563
2020-05-08 $46.54 $46.83 $46.54 $46.78 $42.63 83,821
2020-05-07 $45.96 $46.20 $45.83 $45.99 $41.91 141,306
2020-05-06 $46.01 $46.05 $45.36 $45.38 $41.35 100,974
2020-05-05 $45.86 $46.10 $45.56 $45.66 $41.61 206,277
2020-05-04 $45.14 $45.56 $45.03 $45.56 $41.51 266,353
2020-05-01 $45.63 $45.73 $45.21 $45.39 $41.36 107,802
2020-04-30 $46.70 $46.90 $46.22 $46.45 $42.33 179,108
2020-04-29 $47.16 $47.64 $47.14 $47.40 $43.19 213,449
2020-04-28 $46.77 $46.78 $46.27 $46.31 $42.20 112,810
2020-04-27 $45.62 $45.95 $45.50 $45.85 $41.78 374,591
2020-04-24 $45.10 $45.37 $44.87 $45.27 $41.25 182,470
2020-04-23 $45.08 $45.59 $44.80 $44.82 $40.84 100,032
2020-04-22 $44.88 $44.99 $44.71 $44.87 $40.88 115,123
2020-04-21 $44.20 $44.53 $43.80 $43.98 $40.07 201,385
2020-04-20 $45.04 $45.54 $44.80 $44.80 $40.82 200,587
2020-04-17 $45.56 $45.69 $45.17 $45.59 $41.54 113,906
2020-04-16 $44.76 $44.76 $44.24 $44.63 $40.67 173,690
2020-04-15 $44.67 $44.85 $44.40 $44.52 $40.57 107,932
2020-04-14 $45.78 $46.06 $45.69 $45.89 $41.82 86,466
2020-04-13 $45.39 $45.48 $44.87 $45.15 $41.14 109,912
2020-04-09 $45.10 $45.72 $45.10 $45.43 $41.40 156,272
2020-04-08 $44.12 $44.61 $43.83 $44.47 $40.52 499,422
2020-04-07 $45.26 $45.31 $43.92 $43.96 $40.05 242,313
2020-04-06 $42.82 $43.65 $42.74 $43.61 $39.74 308,803
2020-04-03 $41.69 $41.73 $41.10 $41.38 $37.71 317,773
2020-04-02 $41.62 $42.45 $41.59 $42.30 $38.54 638,324
2020-04-01 $42.02 $42.42 $41.48 $41.52 $37.83 289,770
2020-03-31 $42.97 $43.74 $42.88 $43.24 $39.40 369,387
2020-03-30 $43.08 $43.68 $42.89 $43.63 $39.76 203,013
2020-03-27 $42.41 $43.38 $42.09 $42.66 $38.87 277,475
2020-03-26 $42.24 $43.86 $42.23 $43.73 $39.85 410,850
2020-03-25 $40.92 $42.19 $40.47 $41.49 $37.81 288,209
2020-03-24 $40.28 $40.75 $39.80 $40.48 $36.89 571,879
2020-03-23 $38.32 $38.43 $37.46 $37.71 $34.25 556,007
2020-03-20 $39.88 $40.16 $38.25 $38.25 $34.74 1,031,733
2020-03-19 $38.37 $39.68 $38.11 $38.87 $35.30 369,713
2020-03-18 $38.26 $39.43 $37.09 $38.52 $34.98 653,602
2020-03-17 $39.62 $41.10 $39.10 $40.84 $37.09 583,187
2020-03-16 $38.61 $40.25 $37.81 $38.83 $35.27 1,012,303
2020-03-13 $44.13 $44.13 $41.45 $43.66 $39.65 642,276
2020-03-12 $42.79 $42.85 $40.72 $41.44 $37.64 491,421
2020-03-11 $47.54 $47.67 $46.15 $46.38 $42.12 279,736
2020-03-10 $48.87 $48.96 $47.36 $48.71 $44.24 284,643
2020-03-09 $47.39 $48.43 $47.08 $47.14 $42.81 198,964
2020-03-06 $50.69 $51.12 $50.48 $50.91 $46.24 276,685
2020-03-05 $51.83 $52.12 $51.44 $51.64 $46.90 206,319
2020-03-04 $52.24 $52.86 $51.96 $52.79 $47.94 285,511
2020-03-03 $52.02 $52.65 $51.01 $51.25 $46.55 581,811
2020-03-02 $50.96 $51.73 $50.65 $51.71 $46.96 168,775
2020-02-28 $50.23 $51.03 $49.92 $50.95 $46.27 523,182
2020-02-27 $52.11 $52.57 $51.38 $51.38 $46.66 150,195
2020-02-26 $53.20 $53.54 $52.85 $52.94 $48.08 97,724
2020-02-25 $53.94 $53.99 $52.84 $52.94 $48.08 168,330
2020-02-24 $53.60 $54.03 $53.60 $53.68 $48.75 265,651
2020-02-21 $55.89 $55.90 $55.67 $55.75 $50.63 109,292
2020-02-20 $56.11 $56.23 $55.75 $56.04 $50.90 90,628
2020-02-19 $56.51 $56.59 $56.46 $56.51 $51.32 67,592
2020-02-18 $56.26 $56.39 $56.20 $56.32 $51.15 63,434
2020-02-14 $56.72 $56.72 $56.52 $56.57 $51.38 40,296
2020-02-13 $56.46 $56.75 $56.46 $56.58 $51.39 57,496
2020-02-12 $56.92 $57.03 $56.87 $57.02 $51.79 93,051
2020-02-11 $56.75 $56.90 $56.71 $56.74 $51.53 105,484
2020-02-10 $56.20 $56.41 $56.20 $56.33 $51.16 46,205
2020-02-07 $56.45 $56.50 $56.24 $56.24 $51.08 103,457
2020-02-06 $56.91 $56.94 $56.83 $56.85 $51.63 184,322
2020-02-05 $56.91 $56.91 $56.71 $56.85 $51.63 83,286
2020-02-04 $56.30 $56.46 $56.28 $56.34 $51.17 101,444
2020-02-03 $55.60 $55.81 $55.56 $55.60 $50.50 139,994
2020-01-31 $55.76 $55.77 $55.35 $55.50 $50.41 612,423
2020-01-30 $55.96 $56.38 $55.87 $56.35 $51.18 84,728
2020-01-29 $56.48 $56.56 $56.33 $56.39 $51.21 57,100
2020-01-28 $56.16 $56.45 $56.08 $56.42 $51.24 110,895
2020-01-27 $55.91 $56.21 $55.88 $55.98 $50.84 138,265
2020-01-24 $57.62 $57.62 $57.04 $57.19 $51.94 62,569
2020-01-23 $57.23 $57.41 $57.01 $57.35 $52.09 93,918
2020-01-22 $57.63 $57.70 $57.52 $57.57 $52.29 106,424
2020-01-21 $57.51 $57.53 $57.33 $57.33 $52.07 78,982
2020-01-17 $57.69 $57.79 $57.64 $57.78 $52.48 60,738
2020-01-16 $57.46 $57.63 $57.45 $57.61 $52.32 125,862
2020-01-15 $57.32 $57.44 $57.27 $57.37 $52.10 66,291
2020-01-14 $57.14 $57.43 $57.14 $57.40 $52.13 68,843
2020-01-13 $57.03 $57.36 $56.99 $57.36 $52.09 58,243
2020-01-10 $57.03 $57.11 $56.85 $56.91 $51.69 222,844
2020-01-09 $56.96 $57.03 $56.90 $57.03 $51.80 112,225
2020-01-08 $56.72 $57.07 $56.72 $56.87 $51.65 129,574
2020-01-07 $56.93 $56.96 $56.78 $56.82 $51.61 89,266
2020-01-06 $56.64 $57.00 $56.64 $56.97 $51.74 582,442
2020-01-03 $56.66 $57.07 $56.66 $56.78 $51.57 539,439
2020-01-02 $57.39 $57.45 $57.25 $57.45 $52.18 228,144
2019-12-31 $56.85 $57.16 $56.78 $57.09 $51.85 64,562
2019-12-30 $57.34 $57.45 $56.87 $56.87 $51.65 228,517
2019-12-27 $57.44 $57.44 $57.24 $57.32 $52.06 90,988
2019-12-26 $57.00 $57.13 $56.96 $57.10 $51.86 59,573
2019-12-24 $56.78 $56.90 $56.77 $56.89 $51.67 87,031
2019-12-23 $56.74 $56.86 $56.70 $56.86 $51.64 52,474
2019-12-20 $57.42 $57.47 $57.32 $57.34 $51.58 41,969
2019-12-19 $57.12 $57.25 $57.11 $57.24 $51.50 54,932
2019-12-18 $57.21 $57.30 $57.16 $57.24 $51.50 45,001
2019-12-17 $57.31 $57.46 $57.31 $57.32 $51.57 148,738
2019-12-16 $57.58 $57.70 $57.45 $57.61 $51.83 81,370
2019-12-13 $56.97 $57.21 $56.85 $57.05 $51.33 58,921
2019-12-12 $56.12 $56.56 $56.06 $56.56 $50.89 225,116
2019-12-11 $55.91 $56.26 $55.91 $56.23 $50.59 59,241
2019-12-10 $55.82 $56.01 $55.78 $55.86 $50.26 184,987
2019-12-09 $55.99 $56.11 $55.92 $55.94 $50.33 41,655
2019-12-06 $55.99 $56.14 $55.99 $56.12 $50.49 47,253
2019-12-05 $55.62 $55.63 $55.43 $55.57 $50.00 167,775
2019-12-04 $55.46 $55.65 $55.45 $55.64 $50.06 146,675
2019-12-03 $54.84 $55.13 $54.70 $55.11 $49.58 290,545
2019-12-02 $55.53 $55.56 $55.15 $55.32 $49.77 82,643
2019-11-29 $55.65 $55.76 $55.62 $55.63 $50.05 29,600
2019-11-27 $56.10 $56.18 $56.03 $56.17 $50.53 82,416
2019-11-26 $55.84 $56.03 $55.84 $56.02 $50.40 45,271
2019-11-25 $55.79 $55.95 $55.79 $55.95 $50.33 84,864
2019-11-22 $55.51 $55.54 $55.35 $55.47 $49.91 49,421
2019-11-21 $55.37 $55.37 $55.21 $55.33 $49.78 51,742
2019-11-20 $55.50 $55.63 $55.32 $55.44 $49.88 86,876
2019-11-19 $56.04 $56.05 $55.71 $55.75 $50.16 64,469
2019-11-18 $55.72 $55.87 $55.64 $55.80 $50.20 89,609
2019-11-15 $55.49 $55.74 $55.49 $55.74 $50.15 50,564
2019-11-14 $55.17 $55.33 $55.13 $55.31 $49.76 69,557
2019-11-13 $55.29 $55.53 $55.29 $55.45 $49.89 100,786
2019-11-12 $55.66 $55.79 $55.58 $55.65 $50.07 63,141
2019-11-11 $55.55 $55.69 $55.55 $55.66 $50.08 65,079
2019-11-08 $55.58 $55.75 $55.58 $55.72 $50.13 60,543
2019-11-07 $55.99 $55.99 $55.80 $55.84 $50.23 113,291
2019-11-06 $55.68 $55.75 $55.56 $55.63 $50.05 100,714
2019-11-05 $55.67 $55.75 $55.58 $55.68 $50.09 159,365
2019-11-04 $55.75 $55.81 $55.59 $55.66 $50.07 65,122
2019-11-01 $55.36 $55.53 $55.36 $55.45 $49.89 45,134
2019-10-31 $55.01 $55.03 $54.79 $54.99 $49.47 76,377
2019-10-30 $54.94 $55.24 $54.81 $55.19 $49.65 68,104
2019-10-29 $54.76 $55.02 $54.76 $54.96 $49.45 55,398
2019-10-28 $54.87 $55.11 $54.87 $55.11 $49.58 50,287
2019-10-25 $54.55 $54.81 $54.55 $54.76 $49.27 33,510
2019-10-24 $54.87 $54.87 $54.66 $54.72 $49.23 124,223
2019-10-23 $54.52 $54.72 $54.52 $54.69 $49.20 42,599
2019-10-22 $54.62 $54.76 $54.45 $54.49 $49.02 195,083
2019-10-21 $54.64 $54.64 $54.50 $54.54 $49.07 52,281
2019-10-18 $54.13 $54.29 $54.04 $54.25 $48.81 84,392
2019-10-17 $54.27 $54.36 $54.10 $54.22 $48.78 164,133
2019-10-16 $53.95 $54.17 $53.95 $54.10 $48.67 1,932,932
2019-10-15 $53.67 $54.21 $53.63 $54.14 $48.71 603,116
2019-10-14 $53.41 $53.59 $53.41 $53.49 $48.12 45,040
2019-10-11 $53.55 $53.93 $53.55 $53.72 $48.33 61,011
2019-10-10 $52.23 $52.66 $52.23 $52.65 $47.37 331,570
2019-10-09 $52.39 $52.42 $52.24 $52.34 $47.09 63,248
2019-10-08 $52.24 $52.29 $52.05 $52.07 $46.85 448,220
2019-10-07 $52.48 $52.74 $52.48 $52.51 $47.24 85,237
2019-10-04 $52.20 $52.60 $52.20 $52.59 $47.31 794,023
2019-10-03 $51.91 $52.22 $51.78 $52.22 $46.98 66,721
2019-10-02 $52.21 $52.27 $51.79 $51.93 $46.72 130,005
2019-10-01 $53.09 $53.09 $52.73 $52.80 $47.50 167,907
2019-09-30 $53.03 $53.23 $53.03 $53.17 $47.84 80,735
2019-09-27 $53.28 $53.30 $52.88 $53.00 $47.68 53,525
2019-09-26 $53.38 $53.41 $53.28 $53.34 $47.99 67,516
2019-09-25 $53.04 $53.25 $52.94 $53.19 $47.85 82,970
2019-09-24 $53.63 $53.69 $53.30 $53.33 $47.98 98,323
2019-09-23 $53.63 $53.90 $53.63 $53.84 $48.10 67,439
2019-09-20 $54.15 $54.19 $53.90 $53.92 $48.17 87,374
2019-09-19 $54.12 $54.28 $54.04 $54.04 $48.28 82,596
2019-09-18 $53.83 $53.97 $53.61 $53.89 $48.14 72,130
2019-09-17 $53.72 $54.09 $53.72 $54.05 $48.29 211,684
2019-09-16 $53.89 $53.95 $53.78 $53.82 $48.08 97,157
2019-09-13 $54.12 $54.28 $54.07 $54.15 $48.38 308,100
2019-09-12 $53.60 $53.90 $53.59 $53.85 $48.11 116,930
2019-09-11 $53.33 $53.54 $53.33 $53.54 $47.83 110,962
2019-09-10 $52.95 $53.17 $52.92 $53.11 $47.45 71,917
2019-09-09 $53.06 $53.08 $52.93 $52.99 $47.34 79,376
2019-09-06 $52.97 $53.08 $52.96 $52.96 $47.31 81,658
2019-09-05 $52.86 $52.97 $52.84 $52.86 $47.22 79,040
2019-09-04 $52.39 $52.54 $52.34 $52.51 $46.91 128,501
2019-09-03 $51.66 $51.93 $51.66 $51.85 $46.32 120,001
2019-08-30 $52.12 $52.17 $51.80 $51.96 $46.42 210,286
2019-08-29 $51.82 $51.88 $51.76 $51.78 $46.26 121,080
2019-08-28 $51.29 $51.55 $51.26 $51.40 $45.92 147,928
2019-08-27 $51.66 $51.73 $51.43 $51.43 $45.95 194,014
2019-08-26 $51.47 $51.50 $51.26 $51.36 $45.88 244,183
2019-08-23 $51.49 $51.84 $51.04 $51.05 $45.61 117,645
2019-08-22 $51.69 $51.77 $51.44 $51.61 $46.11 96,180
2019-08-21 $51.89 $51.93 $51.74 $51.75 $46.23 73,483
2019-08-20 $51.54 $51.61 $51.39 $51.39 $45.91 530,813
2019-08-19 $51.62 $51.69 $51.50 $51.55 $46.05 77,305
2019-08-16 $50.91 $51.21 $50.91 $51.17 $45.71 78,446
2019-08-15 $50.64 $50.72 $50.45 $50.60 $45.21 156,796
2019-08-14 $50.77 $50.90 $50.42 $50.42 $45.04 142,621
2019-08-13 $51.13 $51.85 $51.13 $51.78 $46.26 85,452
2019-08-12 $51.41 $51.58 $51.18 $51.26 $45.79 105,827
2019-08-09 $51.88 $51.96 $51.61 $51.69 $46.18 125,480
2019-08-08 $51.75 $52.20 $51.75 $52.14 $46.58 73,044
2019-08-07 $51.12 $51.62 $51.03 $51.58 $46.08 194,906
2019-08-06 $51.48 $51.53 $51.05 $51.39 $45.91 149,362
2019-08-05 $51.56 $51.61 $50.81 $51.03 $45.59 147,218
2019-08-02 $52.57 $52.65 $52.23 $52.44 $46.85 424,559
2019-08-01 $52.98 $53.46 $52.58 $52.73 $47.11 106,418
2019-07-31 $53.41 $53.50 $52.72 $53.00 $47.35 201,320
2019-07-30 $53.56 $53.57 $53.40 $53.46 $47.76 88,425
2019-07-29 $54.16 $54.16 $54.00 $54.05 $48.29 157,409
2019-07-26 $54.10 $54.18 $54.06 $54.09 $48.32 82,494
2019-07-25 $54.33 $54.37 $53.96 $54.00 $48.24 98,092
2019-07-24 $54.43 $54.60 $54.43 $54.55 $48.73 373,535
2019-07-23 $54.44 $54.53 $54.38 $54.47 $48.66 65,503
2019-07-22 $54.19 $54.24 $54.11 $54.19 $48.41 49,628
2019-07-19 $54.27 $54.38 $54.14 $54.14 $48.37 50,954
2019-07-18 $53.84 $54.25 $53.84 $54.24 $48.46 174,392
2019-07-17 $54.24 $54.32 $54.15 $54.15 $48.38 107,816
2019-07-16 $54.25 $54.39 $54.16 $54.20 $48.42 134,318
2019-07-15 $54.48 $54.57 $54.45 $54.49 $48.68 48,156
2019-07-12 $54.30 $54.43 $54.29 $54.42 $48.62 42,189
2019-07-11 $54.36 $54.44 $54.19 $54.29 $48.50 80,825
2019-07-10 $54.24 $54.35 $54.12 $54.22 $48.44 230,597
2019-07-09 $53.83 $54.01 $53.70 $53.97 $48.22 182,374
2019-07-08 $54.28 $54.36 $54.27 $54.29 $48.50 109,419
2019-07-05 $54.66 $54.79 $54.45 $54.76 $48.92 80,573
2019-07-03 $55.19 $55.31 $55.14 $55.31 $49.41 80,804
2019-07-02 $54.85 $54.98 $54.85 $54.91 $49.06 133,796
2019-07-01 $54.90 $54.92 $54.60 $54.72 $48.89 207,954
2019-06-28 $54.46 $54.50 $54.34 $54.46 $48.65 475,027
2019-06-27 $54.21 $54.33 $54.21 $54.23 $48.45 757,082
2019-06-26 $54.27 $54.36 $54.16 $54.16 $48.39 65,267
2019-06-25 $54.57 $54.57 $54.16 $54.16 $48.39 144,635
2019-06-24 $55.22 $55.35 $55.20 $55.25 $48.62 69,932
2019-06-21 $55.08 $55.31 $55.08 $55.15 $48.53 53,180
2019-06-20 $55.49 $55.51 $55.23 $55.37 $48.73 82,980
2019-06-19 $54.68 $54.99 $54.68 $54.87 $48.29 78,359
2019-06-18 $54.36 $54.63 $54.33 $54.60 $48.05 119,300
2019-06-17 $54.03 $54.10 $53.94 $54.01 $47.53 54,413
2019-06-14 $54.23 $54.23 $54.06 $54.11 $47.62 163,268
2019-06-13 $54.53 $54.62 $54.37 $54.47 $47.93 92,845
2019-06-12 $54.62 $54.72 $54.48 $54.49 $47.95 67,098
2019-06-11 $55.00 $55.03 $54.80 $54.85 $48.27 53,741
2019-06-10 $54.52 $54.72 $54.52 $54.56 $48.01 48,159
2019-06-07 $54.27 $54.57 $54.27 $54.44 $47.91 62,726
2019-06-06 $53.75 $53.94 $53.69 $53.81 $47.35 322,181
2019-06-05 $53.75 $53.75 $53.48 $53.56 $47.13 93,727
2019-06-04 $53.30 $53.63 $53.21 $53.58 $47.15 165,984
2019-06-03 $52.94 $53.16 $52.86 $53.05 $46.69 121,906
2019-05-31 $52.57 $52.86 $52.51 $52.79 $46.46 2,591,136
2019-05-30 $53.03 $53.15 $52.96 $53.13 $46.76 1,003,490
2019-05-29 $53.00 $53.02 $52.78 $52.95 $46.60 118,022
2019-05-28 $53.87 $53.87 $53.36 $53.36 $46.96 88,787
2019-05-24 $53.86 $53.89 $53.68 $53.85 $47.39 148,648
2019-05-23 $53.21 $53.41 $53.16 $53.30 $46.91 99,070
2019-05-22 $53.84 $53.95 $53.81 $53.85 $47.39 236,689
2019-05-21 $53.93 $54.06 $53.86 $54.03 $47.55 63,882
2019-05-20 $53.67 $53.84 $53.65 $53.75 $47.30 64,095
2019-05-17 $53.93 $54.16 $53.87 $53.90 $47.43 108,362
2019-05-16 $54.08 $54.45 $54.06 $54.22 $47.71 116,856
2019-05-15 $53.50 $54.01 $53.50 $53.93 $47.46 164,605
2019-05-14 $53.71 $54.00 $53.70 $53.81 $47.35 105,818
2019-05-13 $53.57 $53.63 $53.21 $53.27 $46.88 130,559
2019-05-10 $54.24 $54.58 $53.94 $54.58 $48.03 219,859
2019-05-09 $53.76 $54.18 $53.63 $54.09 $47.60 117,524
2019-05-08 $54.43 $54.59 $54.37 $54.46 $47.93 143,744
2019-05-07 $54.95 $54.96 $54.36 $54.56 $48.01 171,702
2019-05-06 $54.77 $55.31 $54.76 $55.28 $48.65 105,405
2019-05-03 $55.57 $55.97 $55.57 $55.95 $49.24 291,782
2019-05-02 $55.55 $55.56 $55.25 $55.40 $48.75 80,380
2019-05-01 $55.80 $55.97 $55.41 $55.44 $48.79 104,646
2019-04-30 $55.73 $55.84 $55.55 $55.79 $49.10 94,632
2019-04-29 $55.73 $55.90 $55.67 $55.83 $49.13 130,131
2019-04-26 $55.57 $55.69 $55.49 $55.69 $49.01 484,227
2019-04-25 $55.39 $55.55 $55.37 $55.54 $48.88 122,019
2019-04-24 $55.63 $55.70 $55.46 $55.51 $48.85 322,515
2019-04-23 $55.81 $56.07 $55.81 $56.06 $49.33 134,950
2019-04-22 $55.76 $55.91 $55.76 $55.89 $49.18 69,355
2019-04-18 $55.99 $56.02 $55.86 $55.93 $49.22 93,642
2019-04-17 $56.30 $56.30 $56.05 $56.19 $49.45 104,512
2019-04-16 $56.35 $56.38 $56.18 $56.19 $49.45 71,108
2019-04-15 $56.22 $56.35 $56.13 $56.18 $49.44 78,439
2019-04-12 $56.14 $56.20 $56.07 $56.15 $49.41 65,108
2019-04-11 $55.91 $55.96 $55.74 $55.83 $49.13 86,060
2019-04-10 $55.87 $56.01 $55.84 $55.95 $49.24 60,589
2019-04-09 $55.90 $55.90 $55.71 $55.74 $49.05 162,238
2019-04-08 $56.08 $56.09 $55.95 $56.06 $49.33 94,601
2019-04-05 $55.98 $56.12 $55.97 $56.08 $49.35 124,054
2019-04-04 $56.01 $56.09 $55.96 $56.03 $49.31 127,327
2019-04-03 $56.35 $56.49 $56.24 $56.24 $49.49 177,091
2019-04-02 $55.85 $55.98 $55.75 $55.94 $49.23 141,910
2019-04-01 $55.92 $56.04 $55.82 $56.04 $49.32 107,805
2019-03-29 $55.44 $55.46 $55.13 $55.29 $48.66 753,345
2019-03-28 $55.28 $55.34 $55.11 $55.28 $48.65 91,152
2019-03-27 $55.47 $55.48 $55.03 $55.33 $48.69 149,887
2019-03-26 $55.69 $55.69 $55.39 $55.52 $48.86 130,011
2019-03-25 $55.17 $55.25 $55.02 $55.24 $48.61 118,606
2019-03-22 $55.68 $55.70 $55.19 $55.19 $48.57 150,888
2019-03-21 $55.83 $56.13 $55.79 $56.11 $49.38 118,205
2019-03-20 $55.96 $56.34 $55.72 $56.07 $49.34 108,006
2019-03-19 $56.50 $56.50 $56.17 $56.30 $49.42 216,815
2019-03-18 $56.13 $56.27 $56.06 $56.25 $49.37 230,662
2019-03-15 $55.88 $56.06 $55.83 $56.02 $49.17 105,765
2019-03-14 $55.38 $55.52 $55.34 $55.43 $48.65 91,617
2019-03-13 $55.35 $55.54 $55.30 $55.49 $48.71 214,661
2019-03-12 $55.20 $55.30 $55.13 $55.18 $48.43 210,406
2019-03-11 $54.80 $55.20 $54.75 $55.20 $48.45 528,007
2019-03-08 $54.40 $54.69 $54.36 $54.66 $47.98 3,121,647
2019-03-07 $55.25 $55.25 $54.72 $54.74 $48.05 1,378,089
2019-03-06 $55.66 $55.67 $55.43 $55.48 $48.70 188,639
2019-03-05 $55.55 $55.73 $55.49 $55.64 $48.84 151,130
2019-03-04 $55.73 $55.77 $55.31 $55.56 $48.77 259,654
2019-03-01 $55.81 $55.85 $55.55 $55.72 $48.91 105,118
2019-02-28 $55.55 $55.66 $55.44 $55.45 $48.67 85,600
2019-02-27 $55.80 $55.88 $55.66 $55.70 $48.89 118,151
2019-02-26 $55.74 $56.06 $55.74 $55.90 $49.06 194,954
2019-02-25 $55.79 $55.85 $55.66 $55.70 $48.89 93,254
2019-02-22 $55.54 $55.70 $55.51 $55.59 $48.79 88,779
2019-02-21 $55.40 $55.40 $55.23 $55.35 $48.58 103,072
2019-02-20 $55.40 $55.70 $55.40 $55.52 $48.73 247,973
2019-02-19 $55.03 $55.51 $55.02 $55.43 $48.65 218,982
2019-02-15 $54.82 $55.03 $54.73 $54.99 $48.27 105,415
2019-02-14 $54.44 $54.61 $54.30 $54.46 $47.80 107,798
2019-02-13 $54.55 $54.62 $54.34 $54.34 $47.70 141,978
2019-02-12 $54.12 $54.33 $54.12 $54.29 $47.65 264,806
2019-02-11 $53.87 $53.93 $53.73 $53.83 $47.25 78,289
2019-02-08 $53.70 $53.89 $53.60 $53.87 $47.28 248,407
2019-02-07 $54.25 $54.41 $53.88 $54.08 $47.47 168,128
2019-02-06 $55.03 $55.04 $54.72 $54.81 $48.11 152,721
2019-02-05 $54.96 $55.14 $54.92 $55.08 $48.35 155,127
2019-02-04 $54.50 $54.77 $54.48 $54.71 $48.02 552,913
2019-02-01 $54.58 $54.68 $54.41 $54.56 $47.89 320,863
2019-01-31 $54.54 $54.75 $54.47 $54.66 $47.98 666,874
2019-01-30 $54.34 $54.92 $54.17 $54.72 $48.03 152,012
2019-01-29 $54.31 $54.36 $54.09 $54.15 $47.53 119,826
2019-01-28 $53.84 $53.95 $53.71 $53.91 $47.32 167,140
2019-01-25 $54.15 $54.37 $54.14 $54.30 $47.66 170,724
2019-01-24 $53.70 $53.80 $53.53 $53.76 $47.19 107,516
2019-01-23 $53.68 $53.73 $53.31 $53.58 $47.03 793,764
2019-01-22 $53.49 $53.54 $53.08 $53.25 $46.74 194,084
2019-01-18 $53.93 $53.99 $53.75 $53.89 $47.30 197,640
2019-01-17 $53.03 $53.58 $53.03 $53.50 $46.96 294,491
2019-01-16 $53.19 $53.39 $53.19 $53.34 $46.82 513,186
2019-01-15 $52.99 $53.13 $52.81 $53.00 $46.52 397,845
2019-01-14 $52.64 $52.93 $52.64 $52.73 $46.28 227,882
2019-01-11 $53.05 $53.22 $52.92 $53.13 $46.63 181,428
2019-01-10 $52.86 $53.33 $52.84 $53.32 $46.80 751,485
2019-01-09 $52.79 $53.03 $52.71 $52.98 $46.50 360,772
2019-01-08 $52.39 $52.39 $52.09 $52.30 $45.91 181,852
2019-01-07 $51.88 $52.20 $51.80 $52.04 $45.68 151,409
2019-01-04 $51.10 $51.96 $51.02 $51.87 $45.53 276,355
2019-01-03 $50.49 $50.51 $50.12 $50.25 $44.11 187,634
2019-01-02 $50.24 $50.71 $50.24 $50.67 $44.47 104,009
2018-12-31 $51.06 $51.21 $50.76 $50.89 $44.67 1,065,843
2018-12-28 $50.98 $51.02 $50.63 $50.81 $44.60 650,766
2018-12-27 $49.91 $50.48 $49.61 $50.39 $44.23 697,968
2018-12-26 $49.50 $50.48 $49.24 $50.48 $44.31 364,542
2018-12-24 $49.80 $50.03 $49.24 $49.33 $43.30 785,465
2018-12-21 $50.60 $50.88 $49.98 $50.09 $43.65 683,400
2018-12-20 $51.30 $51.43 $50.86 $51.10 $44.53 447,748
2018-12-19 $51.82 $52.20 $50.97 $51.05 $44.48 478,945
2018-12-18 $51.78 $51.97 $51.50 $51.61 $44.97 384,059
2018-12-17 $51.97 $52.08 $51.44 $51.59 $44.95 381,827
2018-12-14 $52.06 $52.34 $51.93 $51.94 $45.26 458,990
2018-12-13 $52.78 $52.86 $52.50 $52.60 $45.83 368,118
2018-12-12 $52.64 $52.95 $52.57 $52.69 $45.91 573,285
2018-12-11 $52.13 $52.15 $51.53 $51.87 $45.20 568,516
2018-12-10 $51.76 $51.93 $51.10 $51.71 $45.06 947,118
2018-12-07 $52.67 $52.89 $51.91 $52.10 $45.40 415,888
2018-12-06 $52.14 $52.70 $51.83 $52.62 $45.85 307,168
2018-12-04 $53.90 $53.90 $52.72 $52.79 $46.00 225,709
2018-12-03 $54.19 $54.19 $53.90 $54.12 $47.16 327,128
2018-11-30 $53.31 $53.41 $53.14 $53.39 $46.52 169,140
2018-11-29 $53.55 $53.76 $53.42 $53.56 $46.67 209,052
2018-11-28 $53.25 $54.06 $53.09 $53.94 $47.00 315,871
2018-11-27 $53.15 $53.35 $53.06 $53.35 $46.49 122,462
2018-11-26 $53.29 $53.53 $53.29 $53.48 $46.60 78,030
2018-11-23 $52.68 $52.91 $52.68 $52.78 $45.99 87,426
2018-11-21 $52.97 $53.26 $52.93 $53.06 $46.23 125,785
2018-11-20 $52.61 $52.80 $52.27 $52.42 $45.68 242,995
2018-11-19 $53.67 $53.67 $53.08 $53.24 $46.39 146,123
2018-11-16 $53.35 $53.78 $53.35 $53.76 $46.84 158,072
2018-11-15 $53.07 $53.67 $52.86 $53.52 $46.63 150,861
2018-11-14 $53.62 $53.66 $53.01 $53.29 $46.43 275,626
2018-11-13 $53.21 $53.59 $53.04 $53.25 $46.40 97,793
2018-11-12 $53.55 $53.55 $52.92 $53.01 $46.19 244,821
2018-11-09 $53.94 $53.95 $53.60 $53.82 $46.89 405,654
2018-11-08 $54.50 $54.60 $54.08 $54.23 $47.25 262,068
2018-11-07 $54.42 $54.69 $54.26 $54.69 $47.65 169,510
2018-11-06 $53.80 $54.01 $53.72 $54.01 $47.06 109,920
2018-11-05 $53.75 $53.83 $53.56 $53.74 $46.82 219,669
2018-11-02 $54.10 $54.17 $53.42 $53.73 $46.82 446,579
2018-11-01 $53.34 $53.63 $53.23 $53.59 $46.70 229,917
2018-10-31 $52.94 $53.19 $52.90 $52.95 $46.14 420,451
2018-10-30 $52.18 $52.61 $52.18 $52.61 $45.84 169,703
2018-10-29 $52.69 $52.83 $51.64 $52.02 $45.33 246,739
2018-10-26 $51.94 $52.54 $51.62 $52.24 $45.52 211,283
2018-10-25 $52.64 $53.06 $52.53 $52.78 $45.99 315,874
2018-10-24 $53.33 $53.33 $52.16 $52.17 $45.46 179,321
2018-10-23 $53.15 $53.71 $52.88 $53.50 $46.62 198,349
2018-10-22 $54.44 $54.55 $54.10 $54.25 $47.27 93,855
2018-10-19 $54.54 $54.77 $54.44 $54.45 $47.45 72,672
2018-10-18 $54.89 $54.92 $54.15 $54.26 $47.28 136,164
2018-10-17 $55.05 $55.19 $54.77 $54.94 $47.87 1,204,731
2018-10-16 $54.97 $55.32 $54.92 $55.30 $48.19 390,740
2018-10-15 $54.32 $54.51 $54.17 $54.36 $47.37 109,053
2018-10-12 $54.56 $54.63 $53.87 $54.43 $47.43 1,738,807
2018-10-11 $55.00 $55.15 $54.01 $54.23 $47.25 1,639,046
2018-10-10 $56.20 $56.20 $55.14 $55.23 $48.12 158,406
2018-10-09 $56.02 $56.58 $56.01 $56.42 $49.16 86,679
2018-10-08 $56.37 $56.68 $56.26 $56.68 $49.39 79,641
2018-10-05 $57.07 $57.09 $56.70 $56.95 $49.62 65,284
2018-10-04 $57.41 $57.41 $56.88 $57.05 $49.71 67,953
2018-10-03 $58.08 $58.15 $57.83 $57.87 $50.43 117,344
2018-10-02 $57.89 $58.10 $57.86 $58.02 $50.56 86,584
2018-10-01 $58.48 $58.58 $58.35 $58.41 $50.90 93,798
2018-09-28 $58.34 $58.56 $58.28 $58.38 $50.87 90,692
2018-09-27 $58.59 $58.88 $58.59 $58.64 $51.10 140,905
2018-09-26 $58.69 $59.04 $58.68 $58.73 $51.17 187,438
2018-09-25 $58.75 $58.77 $58.55 $58.64 $51.10 75,784
2018-09-24 $58.65 $58.68 $58.48 $58.48 $50.72 115,761
2018-09-21 $58.66 $58.81 $58.66 $58.73 $50.93 67,979
2018-09-20 $58.71 $58.89 $58.60 $58.81 $51.00 69,574
2018-09-19 $58.23 $58.40 $58.23 $58.29 $50.55 76,739
2018-09-18 $58.14 $58.39 $58.14 $58.35 $50.60 108,413
2018-09-17 $57.77 $57.90 $57.57 $57.62 $49.97 363,414
2018-09-14 $57.72 $57.77 $57.45 $57.58 $49.94 119,400
2018-09-13 $57.70 $57.74 $57.42 $57.63 $49.98 120,844
2018-09-12 $57.01 $57.30 $56.96 $57.18 $49.59 376,823
2018-09-11 $56.59 $56.95 $56.51 $56.95 $49.39 166,676
2018-09-10 $57.01 $57.01 $56.79 $56.81 $49.27 67,224
2018-09-07 $56.45 $56.68 $56.36 $56.54 $49.03 82,631
2018-09-06 $56.91 $56.98 $56.61 $56.86 $49.31 82,832
2018-09-05 $57.10 $57.12 $56.83 $57.04 $49.47 104,337
2018-09-04 $57.31 $57.46 $57.22 $57.46 $49.83 86,801
2018-08-31 $57.90 $58.14 $57.72 $57.90 $50.21 70,049
2018-08-30 $58.16 $58.31 $58.03 $58.17 $50.45 98,459
2018-08-29 $58.27 $58.63 $58.27 $58.58 $50.80 79,315
2018-08-28 $58.51 $58.59 $58.23 $58.33 $50.59 359,386
2018-08-27 $58.12 $58.46 $58.12 $58.41 $50.65 78,954
2018-08-24 $57.69 $57.89 $57.66 $57.84 $50.16 96,544
2018-08-23 $57.53 $57.60 $57.34 $57.39 $49.77 78,424
2018-08-22 $57.81 $57.91 $57.74 $57.83 $50.15 98,535
2018-08-21 $57.61 $57.78 $57.48 $57.59 $49.94 105,288
2018-08-20 $57.12 $57.35 $57.12 $57.32 $49.71 85,653
2018-08-17 $56.64 $57.17 $56.64 $57.09 $49.51 63,309
2018-08-16 $56.64 $56.83 $56.55 $56.69 $49.16 80,518
2018-08-15 $56.28 $56.39 $55.95 $56.27 $48.80 67,614
2018-08-14 $57.11 $57.13 $56.94 $57.07 $49.49 232,199
2018-08-13 $57.06 $57.17 $56.78 $56.92 $49.36 132,408
2018-08-10 $57.29 $57.40 $57.06 $57.25 $49.65 149,440
2018-08-09 $58.30 $58.31 $58.03 $58.05 $50.34 102,804
2018-08-08 $58.12 $58.32 $58.03 $58.27 $50.53 165,439
2018-08-07 $58.26 $58.33 $58.16 $58.30 $50.56 136,950
2018-08-06 $57.72 $57.92 $57.70 $57.85 $50.17 69,056
2018-08-03 $57.88 $58.15 $57.88 $58.03 $50.33 169,961
2018-08-02 $57.75 $58.04 $57.73 $57.99 $50.29 74,146
2018-08-01 $58.57 $58.61 $58.34 $58.49 $50.72 77,094
2018-07-31 $58.76 $58.89 $58.61 $58.65 $50.86 74,445
2018-07-30 $58.82 $58.93 $58.58 $58.65 $50.86 55,224
2018-07-27 $58.78 $58.91 $58.56 $58.66 $50.87 46,840
2018-07-26 $58.60 $58.68 $58.46 $58.46 $50.70 89,283
2018-07-25 $58.24 $58.83 $58.13 $58.72 $50.92 79,802
2018-07-24 $58.36 $58.52 $58.17 $58.22 $50.49 99,118
2018-07-23 $57.97 $58.01 $57.87 $58.00 $50.30 56,244
2018-07-20 $57.84 $58.15 $57.84 $58.13 $50.41 142,816
2018-07-19 $57.49 $57.73 $57.42 $57.62 $49.97 67,543
2018-07-18 $57.78 $57.95 $57.69 $57.89 $50.20 97,272
2018-07-17 $57.65 $57.98 $57.64 $57.86 $50.18 86,397
2018-07-16 $57.75 $57.78 $57.58 $57.74 $50.07 126,616
2018-07-13 $57.59 $57.75 $57.51 $57.75 $50.08 50,410
2018-07-12 $57.60 $57.75 $57.50 $57.73 $50.07 79,728
2018-07-11 $57.60 $57.73 $57.17 $57.29 $49.68 71,046
2018-07-10 $58.02 $58.18 $58.02 $58.18 $50.46 120,182
2018-07-09 $58.19 $58.21 $58.01 $58.21 $50.48 74,036
2018-07-06 $57.49 $57.84 $57.48 $57.77 $50.10 84,558
2018-07-05 $57.34 $57.41 $57.17 $57.36 $49.74 98,352
2018-07-03 $57.15 $57.19 $56.84 $56.90 $49.35 65,990
2018-07-02 $56.65 $56.87 $56.56 $56.78 $49.24 156,822
2018-06-29 $57.54 $57.77 $57.53 $57.60 $49.95 160,871
2018-06-28 $56.92 $57.22 $56.82 $57.16 $49.57 130,501
2018-06-27 $57.60 $57.73 $57.01 $57.07 $49.49 88,628
2018-06-26 $57.53 $57.66 $57.38 $57.54 $49.90 176,767
2018-06-25 $58.36 $58.36 $57.91 $58.09 $49.81 101,644
2018-06-22 $58.96 $58.96 $58.57 $58.67 $50.31 113,967
2018-06-21 $58.37 $58.45 $58.15 $58.21 $49.91 66,889
2018-06-20 $58.94 $58.94 $58.59 $58.63 $50.27 381,729
2018-06-19 $58.51 $58.83 $58.48 $58.79 $50.41 216,631
2018-06-18 $59.32 $59.54 $59.24 $59.54 $51.05 75,580
2018-06-15 $59.90 $59.90 $59.64 $59.89 $51.35 69,218
2018-06-14 $60.44 $60.49 $60.18 $60.21 $51.63 130,203
2018-06-13 $60.56 $60.66 $60.19 $60.41 $51.80 81,987
2018-06-12 $60.66 $60.68 $60.36 $60.38 $51.77 670,554
2018-06-11 $60.75 $60.92 $60.73 $60.78 $52.12 61,941
2018-06-08 $60.47 $60.62 $60.35 $60.59 $51.95 105,680
2018-06-07 $60.80 $60.80 $60.36 $60.47 $51.85 63,153
2018-06-06 $60.42 $60.73 $60.31 $60.73 $52.07 80,704
2018-06-05 $60.20 $60.23 $60.00 $60.10 $51.53 63,488
2018-06-04 $60.45 $60.47 $60.19 $60.20 $51.62 51,167
2018-06-01 $59.94 $60.04 $59.79 $60.00 $51.45 125,389
2018-05-31 $59.74 $59.79 $59.43 $59.57 $51.08 86,231
2018-05-30 $59.70 $59.95 $59.41 $59.91 $51.37 178,449
2018-05-29 $59.40 $59.51 $58.91 $59.10 $50.68 75,358
2018-05-25 $60.08 $60.19 $59.99 $60.10 $51.53 48,928
2018-05-24 $60.41 $60.46 $59.97 $60.33 $51.73 102,738
2018-05-23 $60.25 $60.49 $60.15 $60.49 $51.87 62,682
2018-05-22 $61.00 $61.06 $60.83 $60.87 $52.19 64,413
2018-05-21 $60.87 $60.95 $60.82 $60.94 $52.25 78,291
2018-05-18 $60.56 $60.68 $60.51 $60.59 $51.95 68,860
2018-05-17 $60.64 $60.77 $60.55 $60.68 $52.03 90,215
2018-05-16 $60.55 $60.73 $60.49 $60.66 $52.01 94,982
2018-05-15 $60.55 $60.68 $60.42 $60.53 $51.90 81,366
2018-05-14 $61.21 $61.27 $61.01 $61.04 $52.34 54,655
2018-05-11 $60.98 $61.10 $60.94 $60.98 $52.29 113,479
2018-05-10 $60.73 $60.95 $60.67 $60.92 $52.24 64,004
2018-05-09 $60.27 $60.55 $60.27 $60.48 $51.86 78,005
2018-05-08 $60.05 $60.32 $60.03 $60.29 $51.70 61,738
2018-05-07 $60.30 $60.45 $60.20 $60.31 $51.71 48,545
2018-05-04 $59.85 $60.44 $59.83 $60.35 $51.75 61,994
2018-05-03 $60.12 $60.33 $59.69 $60.22 $51.64 96,875
2018-05-02 $60.36 $60.47 $59.98 $60.04 $51.48 63,167
2018-05-01 $60.24 $60.27 $59.86 $60.18 $51.60 72,975
2018-04-30 $60.45 $60.66 $60.29 $60.33 $51.73 67,666
2018-04-27 $60.47 $60.61 $60.36 $60.54 $51.91 68,951
2018-04-26 $60.26 $60.47 $60.19 $60.35 $51.75 61,462
2018-04-25 $59.62 $59.82 $59.48 $59.75 $51.23 107,720
2018-04-24 $60.22 $60.26 $59.66 $59.71 $51.20 148,426
2018-04-23 $60.02 $60.17 $59.89 $60.05 $51.49 63,785
2018-04-20 $60.30 $60.35 $60.14 $60.24 $51.65 69,623
2018-04-19 $60.70 $60.77 $60.34 $60.49 $51.87 72,462
2018-04-18 $60.57 $60.77 $60.52 $60.66 $52.01 83,779
2018-04-17 $60.12 $60.44 $60.10 $60.26 $51.67 91,264
2018-04-16 $60.08 $60.10 $59.89 $60.06 $51.50 91,049
2018-04-13 $60.05 $60.16 $59.70 $59.89 $51.35 111,160
2018-04-12 $59.83 $60.06 $59.81 $60.01 $51.46 278,352
2018-04-11 $59.85 $60.15 $59.68 $59.81 $51.29 115,228
2018-04-10 $59.90 $60.17 $59.88 $60.01 $51.46 297,647
2018-04-09 $59.66 $59.93 $59.47 $59.50 $51.02 44,767
2018-04-06 $59.42 $59.59 $58.79 $59.06 $50.64 70,672
2018-04-05 $59.26 $59.56 $59.13 $59.45 $50.98 84,058
2018-04-04 $58.30 $59.21 $58.30 $59.15 $50.72 131,948
2018-04-03 $58.98 $59.12 $58.67 $59.04 $50.62 288,426
2018-04-02 $59.19 $59.28 $58.20 $58.54 $50.20 107,636
2018-03-29 $59.27 $59.69 $59.13 $59.43 $50.96 74,258
2018-03-28 $58.89 $59.21 $58.62 $58.77 $50.39 107,367
2018-03-27 $59.05 $59.22 $58.24 $58.43 $50.10 105,659
2018-03-26 $58.65 $58.89 $58.13 $58.89 $50.50 114,917
2018-03-23 $58.55 $58.55 $57.67 $57.67 $49.45 96,115
2018-03-22 $58.83 $58.93 $58.33 $58.38 $50.06 88,621
2018-03-21 $59.18 $59.58 $59.12 $59.42 $50.95 77,710
2018-03-20 $59.19 $59.39 $59.19 $59.30 $50.77 104,189
2018-03-19 $59.43 $59.43 $58.93 $59.19 $50.68 103,051
2018-03-16 $59.60 $59.80 $59.60 $59.69 $51.10 71,414
2018-03-15 $59.90 $60.06 $59.67 $59.82 $51.21 78,520
2018-03-14 $60.15 $60.26 $59.68 $59.85 $51.24 74,965
2018-03-13 $60.20 $60.29 $59.60 $59.70 $51.11 108,865
2018-03-12 $60.09 $60.16 $59.97 $60.14 $51.49 631,727
2018-03-09 $59.74 $60.10 $59.70 $60.06 $51.42 69,870
2018-03-08 $59.56 $59.63 $59.35 $59.55 $50.98 59,459
2018-03-07 $59.27 $59.53 $59.05 $59.44 $50.89 73,189
2018-03-06 $59.78 $59.78 $59.38 $59.51 $50.95 115,186
2018-03-05 $58.34 $59.08 $58.34 $58.97 $50.49 77,048
2018-03-02 $58.15 $58.75 $57.97 $58.66 $50.22 86,286
2018-03-01 $58.82 $59.08 $58.04 $58.38 $49.98 142,121
2018-02-28 $59.75 $59.76 $59.08 $59.10 $50.60 106,871
2018-02-27 $60.25 $60.28 $59.58 $59.58 $51.01 72,651
2018-02-26 $60.46 $60.72 $60.25 $60.69 $51.96 45,387
2018-02-23 $59.85 $60.20 $59.79 $60.19 $51.53 63,613
2018-02-22 $59.37 $59.74 $59.36 $59.40 $50.85 83,129
2018-02-21 $59.74 $60.11 $59.26 $59.26 $50.74 77,260
2018-02-20 $59.71 $59.94 $59.44 $59.59 $51.02 95,664
2018-02-16 $59.81 $60.26 $59.81 $60.00 $51.37 66,882
2018-02-15 $59.56 $59.72 $59.12 $59.66 $51.08 88,611
2018-02-14 $58.00 $59.30 $57.96 $59.28 $50.75 70,365
2018-02-13 $58.06 $58.36 $58.01 $58.30 $49.91 221,758
2018-02-12 $58.00 $58.58 $57.87 $58.43 $50.02 131,223
2018-02-09 $57.76 $58.03 $56.37 $57.74 $49.43 297,888
2018-02-08 $58.89 $58.89 $57.20 $57.23 $49.00 151,814
2018-02-07 $59.00 $59.49 $58.75 $58.77 $50.32 182,607
2018-02-06 $58.54 $59.93 $58.27 $59.91 $51.29 153,769
2018-02-05 $60.22 $60.43 $58.36 $58.50 $50.08 118,089
2018-02-02 $61.57 $61.60 $60.91 $60.93 $52.16 172,481
2018-02-01 $62.17 $62.46 $62.13 $62.31 $53.35 97,668
2018-01-31 $62.39 $62.42 $62.04 $62.18 $53.24 409,374
2018-01-30 $62.50 $62.53 $62.13 $62.20 $53.25 85,963
2018-01-29 $62.79 $62.84 $62.61 $62.69 $53.67 218,500
2018-01-26 $62.99 $63.18 $62.90 $63.18 $54.09 323,631
2018-01-25 $63.00 $63.03 $62.44 $62.60 $53.59 177,930
2018-01-24 $62.90 $62.97 $62.57 $62.77 $53.74 160,308
2018-01-23 $62.40 $62.54 $62.30 $62.54 $53.54 186,050
2018-01-22 $62.07 $62.41 $62.05 $62.41 $53.43 104,086
2018-01-19 $62.10 $62.11 $61.92 $62.10 $53.17 92,733
2018-01-18 $61.80 $61.92 $61.71 $61.89 $52.99 119,201
2018-01-17 $61.91 $62.35 $61.85 $62.18 $53.24 110,011
2018-01-16 $62.07 $62.17 $61.82 $61.86 $52.96 84,248
2018-01-12 $61.68 $62.13 $61.66 $62.11 $53.18 153,781
2018-01-11 $61.24 $61.53 $61.21 $61.53 $52.68 141,296
2018-01-10 $61.21 $61.34 $61.10 $61.20 $52.40 77,380
2018-01-09 $61.37 $61.42 $61.22 $61.39 $52.56 241,015
2018-01-08 $61.30 $61.38 $61.22 $61.30 $52.48 160,902
2018-01-05 $61.21 $61.46 $61.20 $61.44 $52.60 178,314
2018-01-04 $61.03 $61.59 $61.03 $61.19 $52.39 144,148
2018-01-03 $60.61 $60.90 $60.61 $60.90 $52.14 169,873
2018-01-02 $60.30 $60.51 $60.24 $60.50 $51.80 166,626
2017-12-29 $60.29 $60.29 $60.02 $60.05 $51.41 174,620
2017-12-28 $60.04 $60.08 $59.95 $59.98 $51.35 132,271
2017-12-27 $59.64 $59.84 $59.64 $59.77 $51.17 81,345
2017-12-26 $59.75 $59.75 $59.51 $59.52 $50.96 57,371
2017-12-22 $60.60 $60.77 $60.60 $60.77 $50.94 58,678
2017-12-21 $60.49 $60.69 $60.48 $60.56 $50.76 119,884
2017-12-20 $60.58 $60.58 $60.39 $60.45 $50.67 68,198
2017-12-19 $60.49 $60.52 $60.30 $60.41 $50.64 81,790
2017-12-18 $60.57 $60.79 $60.57 $60.62 $50.81 58,882
2017-12-15 $60.12 $60.27 $60.05 $60.17 $50.44 78,888
2017-12-14 $60.39 $60.39 $60.13 $60.13 $50.40 56,059
2017-12-13 $60.18 $60.47 $60.15 $60.38 $50.61 54,873
2017-12-12 $59.86 $60.11 $59.86 $60.01 $50.30 98,782
2017-12-11 $59.88 $60.01 $59.88 $59.99 $50.29 109,735
2017-12-08 $59.80 $59.86 $59.66 $59.83 $50.15 68,517
2017-12-07 $59.44 $59.71 $59.44 $59.62 $49.98 66,570
2017-12-06 $59.50 $59.60 $59.43 $59.52 $49.89 69,881
2017-12-05 $59.93 $60.05 $59.80 $59.82 $50.14 49,434
2017-12-04 $60.05 $60.05 $59.72 $59.75 $50.08 54,030
2017-12-01 $59.96 $60.02 $59.70 $59.91 $50.22 84,443
2017-11-30 $60.23 $60.33 $60.10 $60.10 $50.38 135,611
2017-11-29 $60.19 $60.22 $59.82 $59.93 $50.23 66,146
2017-11-28 $60.01 $60.15 $59.88 $60.11 $50.39 41,533
2017-11-27 $60.01 $60.01 $59.77 $59.78 $50.11 49,856
2017-11-24 $60.17 $60.18 $60.06 $60.08 $50.36 23,463
2017-11-22 $59.84 $59.91 $59.67 $59.83 $50.15 62,911
2017-11-21 $59.60 $59.73 $59.60 $59.61 $49.97 61,304
2017-11-20 $59.26 $59.37 $59.22 $59.22 $49.64 53,828
2017-11-17 $59.12 $59.18 $59.04 $59.10 $49.54 104,897
2017-11-16 $59.17 $59.41 $59.17 $59.37 $49.77 53,995
2017-11-15 $58.51 $58.70 $58.41 $58.65 $49.16 66,059
2017-11-14 $58.94 $59.04 $58.87 $59.01 $49.46 55,948
2017-11-13 $58.74 $59.06 $58.74 $58.98 $49.44 59,982
2017-11-10 $59.34 $59.38 $59.25 $59.36 $49.76 44,655
2017-11-09 $59.38 $59.58 $59.15 $59.58 $49.94 64,090
2017-11-08 $59.77 $59.93 $59.68 $59.89 $50.20 212,094
2017-11-07 $59.69 $59.74 $59.51 $59.69 $50.03 64,545
2017-11-06 $59.58 $59.82 $59.58 $59.82 $50.14 44,191
2017-11-03 $59.56 $59.63 $59.42 $59.62 $49.98 77,323
2017-11-02 $59.45 $59.54 $59.36 $59.53 $49.90 54,282
2017-11-01 $59.77 $59.84 $59.56 $59.62 $49.98 122,432
2017-10-31 $59.27 $59.41 $59.18 $59.35 $49.75 104,231
2017-10-30 $59.00 $59.10 $58.96 $59.07 $49.51 69,377
2017-10-27 $58.79 $59.04 $58.72 $59.01 $49.46 46,102
2017-10-26 $58.94 $58.94 $58.79 $58.80 $49.29 47,839
2017-10-25 $58.91 $58.94 $58.48 $58.76 $49.25 63,810
2017-10-24 $59.02 $59.09 $58.94 $59.01 $49.46 49,949
2017-10-23 $59.10 $59.12 $58.90 $58.93 $49.40 85,062
2017-10-20 $59.02 $59.04 $58.92 $59.02 $49.47 51,845
2017-10-19 $58.74 $58.91 $58.70 $58.87 $49.35 77,311
2017-10-18 $58.90 $59.08 $58.89 $59.02 $49.47 68,906
2017-10-17 $58.83 $58.97 $58.80 $58.95 $49.41 47,252
2017-10-16 $59.20 $59.22 $59.10 $59.15 $49.58 67,209
2017-10-13 $59.14 $59.30 $59.14 $59.17 $49.60 77,437
2017-10-12 $58.72 $58.88 $58.68 $58.77 $49.26 122,775
2017-10-11 $58.53 $58.67 $58.46 $58.67 $49.18 220,041
2017-10-10 $58.31 $58.51 $58.31 $58.51 $49.05 56,672
2017-10-09 $57.90 $58.04 $57.89 $57.90 $48.53 80,676
2017-10-06 $57.72 $57.86 $57.63 $57.83 $48.48 130,408
2017-10-05 $57.95 $58.07 $57.95 $57.99 $48.61 76,065
2017-10-04 $57.99 $58.04 $57.91 $58.02 $48.63 103,498
2017-10-03 $57.93 $58.09 $57.93 $58.09 $48.69 87,807
2017-10-02 $57.68 $57.98 $57.68 $57.93 $48.56 66,831
2017-09-29 $57.76 $57.97 $57.68 $57.91 $48.54 80,268
2017-09-28 $57.47 $57.68 $57.47 $57.62 $48.30 66,785
2017-09-27 $57.37 $57.57 $57.35 $57.51 $48.21 65,070
2017-09-26 $57.57 $57.63 $57.40 $57.58 $48.27 75,432
2017-09-25 $57.69 $57.78 $57.43 $57.59 $48.27 46,760
2017-09-22 $57.84 $57.90 $57.74 $57.81 $48.46 50,365
2017-09-21 $57.69 $57.80 $57.64 $57.73 $48.39 52,977
2017-09-20 $58.06 $58.18 $57.66 $57.92 $48.55 55,763
2017-09-19 $58.07 $58.13 $57.94 $58.09 $48.69 68,022
2017-09-18 $58.05 $58.11 $57.87 $58.01 $48.63 52,527
2017-09-15 $57.82 $57.90 $57.77 $57.88 $48.52 98,494
2017-09-14 $57.56 $57.78 $57.55 $57.78 $48.43 66,929
2017-09-13 $57.85 $57.86 $57.62 $57.66 $48.33 60,827
2017-09-12 $58.12 $58.12 $57.97 $58.06 $48.67 93,744
2017-09-11 $58.04 $58.16 $58.01 $58.09 $48.69 59,514
2017-09-08 $57.82 $57.82 $57.69 $57.74 $48.40 51,425
2017-09-07 $57.71 $57.78 $57.62 $57.73 $48.39 45,439
2017-09-06 $57.24 $57.35 $57.16 $57.26 $48.00 56,607
2017-09-05 $57.24 $57.29 $56.85 $57.04 $47.81 56,608
2017-09-01 $57.65 $57.68 $57.50 $57.52 $48.22 33,108
2017-08-31 $57.25 $57.52 $57.25 $57.47 $48.17 179,789
2017-08-30 $57.06 $57.15 $57.00 $57.07 $47.84 54,665
2017-08-29 $56.97 $57.22 $56.97 $57.12 $47.88 227,719
2017-08-28 $57.32 $57.32 $57.18 $57.24 $47.98 56,549
2017-08-25 $57.12 $57.34 $57.10 $57.20 $47.95 54,535
2017-08-24 $57.08 $57.08 $56.87 $56.94 $47.73 82,598
2017-08-23 $56.91 $57.06 $56.84 $57.04 $47.81 68,482
2017-08-22 $56.91 $57.10 $56.91 $57.10 $47.86 57,422
2017-08-21 $56.76 $56.81 $56.64 $56.76 $47.58 38,506
2017-08-18 $56.60 $56.86 $56.57 $56.73 $47.55 44,334
2017-08-17 $56.94 $57.02 $56.53 $56.54 $47.39 92,769
2017-08-16 $56.85 $57.07 $56.85 $57.01 $47.79 102,276
2017-08-15 $56.64 $56.85 $56.64 $56.81 $47.62 78,728
2017-08-14 $56.82 $56.98 $56.80 $56.82 $47.63 56,569
2017-08-11 $56.51 $56.65 $56.43 $56.53 $47.39 87,389
2017-08-10 $56.95 $56.95 $56.49 $56.49 $47.35 63,885
2017-08-09 $57.13 $57.32 $57.06 $57.32 $48.05 76,643
2017-08-08 $57.64 $57.71 $57.40 $57.40 $48.11 58,516
2017-08-07 $57.57 $57.71 $57.57 $57.71 $48.37 51,030
2017-08-04 $57.65 $57.71 $57.49 $57.66 $48.33 58,728
2017-08-03 $57.55 $57.62 $57.49 $57.55 $48.24 126,946
2017-08-02 $57.71 $57.74 $57.60 $57.72 $48.38 63,131
2017-08-01 $57.84 $57.85 $57.67 $57.70 $48.37 70,467
2017-07-31 $57.18 $57.40 $57.18 $57.31 $48.04 109,596
2017-07-28 $57.06 $57.26 $57.01 $57.23 $47.97 166,854
2017-07-27 $57.56 $57.56 $57.17 $57.31 $48.04 88,391
2017-07-26 $57.19 $57.56 $57.19 $57.49 $48.19 66,311
2017-07-25 $57.31 $57.31 $57.07 $57.12 $47.88 143,204
2017-07-24 $57.13 $57.21 $57.01 $57.18 $47.93 74,402
2017-07-21 $57.22 $57.30 $57.05 $57.26 $48.00 70,651
2017-07-20 $57.25 $57.42 $57.22 $57.33 $48.06 62,869
2017-07-19 $57.04 $57.24 $57.04 $57.18 $47.93 168,803
2017-07-18 $56.83 $56.94 $56.79 $56.94 $47.73 65,189
2017-07-17 $56.73 $56.78 $56.65 $56.66 $47.49 39,293
2017-07-14 $56.56 $56.82 $56.55 $56.76 $47.58 61,356
2017-07-13 $56.18 $56.29 $56.08 $56.26 $47.16 99,528
2017-07-12 $55.89 $56.13 $55.89 $56.01 $46.95 238,500
2017-07-11 $55.42 $55.66 $55.38 $55.60 $46.61 77,665
2017-07-10 $55.49 $55.53 $55.35 $55.52 $46.54 44,983
2017-07-07 $55.18 $55.51 $55.18 $55.43 $46.46 190,540
2017-07-06 $55.44 $55.57 $55.32 $55.41 $46.45 112,714
2017-07-05 $55.63 $55.82 $55.55 $55.80 $46.77 38,574
2017-07-03 $56.09 $56.09 $55.88 $55.94 $46.89 55,250
2017-06-30 $56.19 $56.21 $55.94 $56.17 $47.08 179,146
2017-06-29 $56.28 $56.28 $55.70 $55.95 $46.90 113,734
2017-06-28 $56.32 $56.59 $56.28 $56.55 $47.40 77,018
2017-06-27 $56.29 $56.33 $56.13 $56.17 $47.08 85,518
2017-06-26 $56.58 $56.61 $56.33 $56.35 $47.23 39,091
2017-06-23 $56.23 $56.39 $56.07 $56.33 $47.22 41,857
2017-06-22 $56.16 $56.31 $56.16 $56.22 $47.13 61,391
2017-06-21 $56.18 $56.31 $56.12 $56.23 $47.13 47,634
2017-06-20 $56.45 $56.46 $56.10 $56.17 $47.08 78,042
2017-06-19 $56.57 $56.73 $56.57 $56.63 $47.47 57,797
2017-06-16 $56.34 $56.54 $56.28 $56.54 $47.39 68,064
2017-06-15 $55.91 $56.15 $55.89 $56.15 $47.07 82,857
2017-06-14 $57.01 $57.04 $56.60 $56.73 $47.55 93,469
2017-06-13 $56.38 $56.61 $56.38 $56.57 $47.42 93,629
2017-06-12 $55.99 $56.06 $55.85 $56.06 $46.99 60,372
2017-06-09 $56.24 $56.44 $56.08 $56.25 $47.15 60,705
2017-06-08 $56.55 $56.62 $56.47 $56.62 $47.46 54,961
2017-06-07 $56.75 $56.81 $56.52 $56.71 $47.54 353,036
2017-06-06 $56.62 $56.77 $56.62 $56.74 $47.56 244,694
2017-06-05 $56.85 $56.93 $56.80 $56.88 $47.68 90,500
2017-06-02 $56.96 $57.12 $56.84 $57.09 $47.85 63,626
2017-06-01 $56.48 $56.67 $56.45 $56.61 $47.45 66,845
2017-05-31 $56.32 $56.37 $56.16 $56.20 $47.11 106,121
2017-05-30 $56.01 $56.16 $56.00 $56.14 $47.06 37,265
2017-05-26 $56.03 $56.08 $55.96 $56.07 $47.00 66,168
2017-05-25 $56.19 $56.29 $56.13 $56.22 $47.12 100,143
2017-05-24 $55.95 $56.17 $55.88 $56.15 $47.07 61,492
2017-05-23 $56.11 $56.13 $55.95 $55.98 $46.92 62,527
2017-05-22 $55.95 $56.06 $55.95 $56.00 $46.94 69,682
2017-05-19 $55.65 $55.90 $55.65 $55.90 $46.86 43,761
2017-05-18 $55.07 $55.36 $55.07 $55.33 $46.38 46,766
2017-05-17 $55.49 $55.50 $55.10 $55.14 $46.22 80,379
2017-05-16 $55.57 $55.61 $55.51 $55.61 $46.61 53,551
2017-05-15 $55.26 $55.37 $55.21 $55.37 $46.41 57,335
2017-05-12 $54.97 $55.14 $54.94 $55.14 $46.22 101,376
2017-05-11 $54.80 $54.90 $54.68 $54.89 $46.01 86,847
2017-05-10 $55.00 $55.04 $54.90 $55.04 $46.14 41,580
2017-05-09 $54.99 $55.06 $54.90 $54.91 $46.03 99,576
2017-05-08 $54.98 $54.98 $54.87 $54.95 $46.06 497,192
2017-05-05 $54.61 $55.03 $54.61 $54.98 $46.09 82,801
2017-05-04 $54.37 $54.59 $54.29 $54.55 $45.73 51,478
2017-05-03 $54.34 $54.42 $54.18 $54.35 $45.56 114,422
2017-05-02 $54.38 $54.55 $54.35 $54.55 $45.73 150,319
2017-05-01 $54.25 $54.26 $54.09 $54.20 $45.43 66,880
2017-04-28 $54.04 $54.07 $53.95 $54.02 $45.28 61,695
2017-04-27 $54.00 $54.09 $53.95 $54.06 $45.32 105,953
2017-04-26 $54.03 $54.15 $53.97 $54.01 $45.27 63,425
2017-04-25 $54.10 $54.20 $54.09 $54.16 $45.40 36,231
2017-04-24 $53.78 $53.87 $53.68 $53.86 $45.15 48,087
2017-04-21 $52.93 $52.99 $52.88 $52.96 $44.39 52,658
2017-04-20 $52.89 $53.04 $52.89 $52.96 $44.39 290,401
2017-04-19 $52.83 $52.92 $52.56 $52.61 $44.10 55,526
2017-04-18 $52.76 $52.81 $52.55 $52.79 $44.25 91,945
2017-04-17 $52.91 $53.05 $52.89 $53.03 $44.45 48,919
2017-04-13 $52.86 $52.89 $52.70 $52.71 $44.18 48,303
2017-04-12 $52.68 $52.94 $52.68 $52.92 $44.36 77,569
2017-04-11 $52.69 $52.82 $52.48 $52.81 $44.27 76,271
2017-04-10 $52.58 $52.68 $52.53 $52.56 $44.06 78,498
2017-04-07 $52.66 $52.83 $52.66 $52.73 $44.20 30,988
2017-04-06 $52.74 $52.78 $52.63 $52.76 $44.23 79,695
2017-04-05 $52.90 $53.02 $52.73 $52.74 $44.21 91,393
2017-04-04 $52.84 $53.00 $52.76 $53.00 $44.43 58,571
2017-04-03 $53.00 $53.08 $52.68 $53.06 $44.48 115,750
2017-03-31 $52.98 $53.12 $52.91 $53.06 $44.48 280,593
2017-03-30 $53.13 $53.23 $53.06 $53.11 $44.52 100,583
2017-03-29 $53.07 $53.26 $53.03 $53.25 $44.64 57,126
2017-03-28 $53.19 $53.28 $53.12 $53.22 $44.61 63,054
2017-03-27 $52.83 $53.13 $52.83 $53.10 $44.51 37,128
2017-03-24 $52.88 $52.99 $52.84 $52.90 $44.34 49,613
2017-03-23 $52.59 $52.88 $52.59 $52.74 $44.21 24,124
2017-03-22 $52.42 $52.65 $52.38 $52.59 $44.08 22,087
2017-03-21 $53.05 $53.05 $52.43 $52.48 $43.99 37,192
2017-03-20 $52.75 $52.84 $52.61 $52.69 $44.16 29,066
2017-03-17 $52.65 $52.76 $52.52 $52.67 $44.15 135,679
2017-03-16 $52.62 $52.62 $52.44 $52.54 $44.04 47,672
2017-03-15 $51.62 $52.31 $51.59 $52.28 $43.82 56,648
2017-03-14 $51.57 $51.57 $51.41 $51.50 $43.17 39,247
2017-03-13 $51.77 $51.85 $51.72 $51.83 $43.45 53,114
2017-03-10 $51.46 $51.56 $51.35 $51.53 $43.19 82,733
2017-03-09 $51.12 $51.21 $51.03 $51.21 $42.93 55,468
2017-03-08 $51.25 $51.25 $51.05 $51.06 $42.80 90,906
2017-03-07 $51.23 $51.41 $51.20 $51.31 $43.01 88,217
2017-03-06 $51.41 $51.41 $51.21 $51.35 $43.04 551,822
2017-03-03 $51.34 $51.51 $51.24 $51.50 $43.17 49,800
2017-03-02 $51.59 $51.59 $51.34 $51.40 $43.09 92,012
2017-03-01 $51.63 $51.90 $51.57 $51.83 $43.45 67,965
2017-02-28 $51.43 $51.64 $51.41 $51.43 $43.11 60,475
2017-02-27 $51.32 $51.47 $51.27 $51.42 $43.10 49,776
2017-02-24 $51.25 $51.46 $51.25 $51.43 $43.11 196,508
2017-02-23 $51.72 $51.77 $51.63 $51.73 $43.36 83,144
2017-02-22 $51.31 $51.53 $51.29 $51.53 $43.19 160,583
2017-02-21 $51.16 $51.46 $51.16 $51.26 $42.97 359,538
2017-02-17 $51.11 $51.23 $51.05 $51.22 $42.93 118,744
2017-02-16 $51.30 $51.36 $51.20 $51.36 $43.05 82,803
2017-02-15 $51.00 $51.35 $50.90 $51.34 $43.03 72,231
2017-02-14 $51.30 $51.30 $50.96 $51.27 $42.98 148,630
2017-02-13 $51.31 $51.41 $51.21 $51.34 $43.03 67,466
2017-02-10 $51.00 $51.21 $51.00 $51.12 $42.85 52,315
2017-02-09 $50.97 $51.03 $50.86 $51.00 $42.75 62,033
2017-02-08 $50.79 $50.88 $50.72 $50.85 $42.62 79,697
2017-02-07 $50.51 $50.74 $50.51 $50.68 $42.48 99,945
2017-02-06 $50.54 $50.64 $50.40 $50.63 $42.44 119,709
2017-02-03 $50.92 $50.97 $50.76 $50.90 $42.67 86,654
2017-02-02 $50.76 $50.81 $50.59 $50.69 $42.49 58,154
2017-02-01 $50.70 $50.74 $50.44 $50.70 $42.50 116,594
2017-01-31 $50.26 $50.54 $50.26 $50.45 $42.29 170,356
2017-01-30 $50.17 $50.31 $50.04 $50.31 $42.17 56,998
2017-01-27 $50.51 $50.55 $50.37 $50.47 $42.31 81,054
2017-01-26 $50.65 $50.67 $50.51 $50.60 $42.41 101,811
2017-01-25 $50.67 $50.79 $50.48 $50.78 $42.57 81,959
2017-01-24 $50.48 $50.58 $50.30 $50.57 $42.39 142,926
2017-01-23 $50.25 $50.54 $50.22 $50.50 $42.33 93,485
2017-01-20 $50.30 $50.30 $50.15 $50.30 $42.16 45,741
2017-01-19 $50.05 $50.14 $49.93 $50.12 $42.01 131,406
2017-01-18 $50.25 $50.29 $50.04 $50.20 $42.08 79,128
2017-01-17 $50.48 $50.48 $50.21 $50.30 $42.16 89,128
2017-01-13 $50.17 $50.43 $50.17 $50.43 $42.27 77,973
2017-01-12 $50.20 $50.20 $50.04 $50.20 $42.08 154,956
2017-01-11 $49.81 $50.20 $49.72 $50.20 $42.08 188,720
2017-01-10 $49.62 $49.88 $49.62 $49.74 $41.69 176,286
2017-01-09 $49.74 $49.78 $49.58 $49.72 $41.68 81,341
2017-01-06 $49.85 $49.92 $49.77 $49.80 $41.74 80,875
2017-01-05 $49.91 $50.13 $49.90 $50.04 $41.95 592,149
2017-01-04 $49.50 $49.76 $49.42 $49.76 $41.71 122,492
2017-01-03 $49.16 $49.17 $49.03 $49.10 $41.16 101,396
2016-12-30 $49.08 $49.16 $48.90 $48.94 $41.02 110,687
2016-12-29 $48.71 $48.92 $48.71 $48.92 $41.01 68,454
2016-12-28 $48.94 $48.94 $48.63 $48.65 $40.78 263,741
2016-12-27 $48.93 $48.96 $48.78 $48.78 $40.89 96,713
2016-12-23 $48.80 $48.86 $48.71 $48.81 $40.91 78,774
2016-12-22 $49.50 $49.56 $49.38 $49.49 $40.80 43,529
2016-12-21 $49.61 $49.63 $49.49 $49.50 $40.81 102,904
2016-12-20 $49.41 $49.67 $49.41 $49.65 $40.93 94,187
2016-12-19 $49.65 $49.73 $49.49 $49.59 $40.88 60,535
2016-12-16 $49.37 $49.62 $49.37 $49.52 $40.83 109,760
2016-12-15 $49.53 $49.57 $49.42 $49.50 $40.81 58,459
2016-12-14 $50.34 $50.40 $49.56 $49.70 $40.97 90,953
2016-12-13 $50.09 $50.55 $50.09 $50.40 $41.55 52,713
2016-12-12 $49.95 $49.99 $49.78 $49.81 $41.07 56,847
2016-12-09 $49.76 $50.07 $49.76 $50.07 $41.28 50,997
2016-12-08 $49.97 $49.97 $49.71 $49.91 $41.15 289,598
2016-12-07 $49.57 $49.98 $49.45 $49.95 $41.18 53,787
2016-12-06 $49.12 $49.34 $49.11 $49.33 $40.67 717,005
2016-12-05 $48.85 $49.19 $48.85 $49.12 $40.50 350,577
2016-12-02 $48.51 $48.84 $48.51 $48.76 $40.20 38,348
2016-12-01 $48.55 $48.73 $48.53 $48.64 $40.10 174,967
2016-11-30 $49.14 $49.14 $48.71 $48.71 $40.16 62,421
2016-11-29 $48.79 $49.07 $48.72 $48.95 $40.36 39,983
2016-11-28 $48.89 $48.89 $48.69 $48.71 $40.16 26,959
2016-11-25 $48.88 $48.88 $48.69 $48.78 $40.22 15,955
2016-11-23 $48.63 $48.69 $48.45 $48.69 $40.14 84,881
2016-11-22 $48.88 $48.88 $48.64 $48.82 $40.25 44,505
2016-11-21 $48.47 $48.53 $48.38 $48.51 $39.99 73,625
2016-11-18 $48.41 $48.41 $48.12 $48.16 $39.70 132,624
2016-11-17 $48.58 $48.69 $48.49 $48.58 $40.05 44,083
2016-11-16 $48.26 $48.36 $48.11 $48.19 $39.73 188,672
2016-11-15 $48.37 $48.60 $48.27 $48.60 $40.07 49,375
2016-11-14 $48.38 $48.38 $48.07 $48.28 $39.80 77,826
2016-11-11 $48.87 $48.87 $48.45 $48.68 $40.13 69,772
2016-11-10 $49.35 $49.49 $48.93 $49.32 $40.66 196,586
2016-11-09 $49.83 $50.07 $49.46 $49.80 $41.06 106,038
2016-11-08 $49.82 $50.24 $49.82 $50.09 $41.30 30,583
2016-11-07 $49.99 $50.03 $49.82 $50.03 $41.25 86,005
2016-11-04 $49.56 $49.78 $49.46 $49.54 $40.84 77,572
2016-11-03 $50.15 $50.15 $49.84 $49.90 $41.14 39,535
2016-11-02 $50.09 $50.09 $49.79 $49.85 $41.10 18,285
2016-11-01 $50.11 $50.24 $49.85 $50.00 $41.22 59,137
2016-10-31 $50.18 $50.22 $50.01 $50.16 $41.35 44,768
2016-10-28 $50.17 $50.19 $50.00 $50.09 $41.30 38,153
2016-10-27 $50.47 $50.47 $50.07 $50.12 $41.32 49,146
2016-10-26 $50.44 $50.50 $50.26 $50.36 $41.52 42,281
2016-10-25 $50.66 $50.68 $50.44 $50.66 $41.77 58,104
2016-10-24 $50.96 $50.96 $50.56 $50.69 $41.79 30,562
2016-10-21 $50.48 $50.77 $50.47 $50.77 $41.86 36,484
2016-10-20 $50.86 $50.99 $50.76 $50.91 $41.97 39,319
2016-10-19 $50.82 $51.14 $50.82 $51.02 $42.06 73,159
2016-10-18 $51.02 $51.02 $50.82 $50.90 $41.96 46,606
2016-10-17 $50.26 $50.35 $50.24 $50.28 $41.45 27,422
2016-10-14 $50.76 $50.76 $50.42 $50.45 $41.59 35,928
2016-10-13 $49.83 $50.49 $49.83 $50.41 $41.56 42,798
2016-10-12 $50.54 $50.54 $50.31 $50.47 $41.61 35,915
2016-10-11 $51.02 $51.02 $50.30 $50.44 $41.58 54,293
2016-10-10 $51.08 $51.23 $51.07 $51.10 $42.13 30,779
2016-10-07 $50.85 $51.00 $50.55 $50.90 $41.96 42,779
2016-10-06 $51.35 $51.40 $51.17 $51.34 $42.33 67,368
2016-10-05 $51.66 $51.92 $51.66 $51.89 $42.78 61,097
2016-10-04 $52.17 $52.26 $51.70 $51.86 $42.76 45,766
2016-10-03 $52.25 $52.28 $51.97 $52.23 $43.06 39,260
2016-09-30 $52.20 $52.40 $52.07 $52.32 $43.13 65,460
2016-09-29 $52.52 $52.54 $51.81 $52.02 $42.89 140,323
2016-09-28 $52.47 $52.65 $52.10 $52.62 $43.38 32,397
2016-09-27 $51.82 $52.28 $51.82 $52.27 $43.09 37,523
2016-09-26 $51.74 $51.85 $51.70 $51.73 $42.65 39,658
2016-09-23 $52.18 $52.26 $52.13 $52.15 $42.99 38,857
2016-09-22 $52.67 $52.72 $52.44 $52.53 $43.31 36,021
2016-09-21 $51.64 $52.18 $51.47 $52.12 $42.97 45,668
2016-09-20 $51.33 $51.37 $51.18 $51.22 $42.23 19,271
2016-09-19 $51.07 $51.16 $50.86 $50.91 $41.97 44,497
2016-09-16 $50.70 $50.75 $50.55 $50.64 $41.75 22,048
2016-09-15 $50.69 $51.19 $50.66 $51.14 $42.16 28,053
2016-09-14 $50.62 $50.89 $50.59 $50.70 $41.80 35,266
2016-09-13 $51.04 $51.04 $50.54 $50.71 $41.81 19,424
2016-09-12 $51.27 $51.80 $51.20 $51.78 $42.69 34,855
2016-09-09 $51.85 $51.85 $51.32 $51.33 $42.31 74,640
2016-09-08 $52.60 $52.68 $52.40 $52.48 $43.27 34,816
2016-09-07 $52.80 $52.85 $52.57 $52.69 $43.44 67,925
2016-09-06 $52.34 $52.69 $52.30 $52.69 $43.44 86,350
2016-09-02 $51.99 $52.07 $51.88 $52.04 $42.90 65,101
2016-09-01 $51.46 $51.62 $51.38 $51.60 $42.54 36,530
2016-08-31 $51.25 $51.33 $51.06 $51.22 $42.23 42,555
2016-08-30 $51.48 $51.50 $51.28 $51.33 $42.32 14,430
2016-08-29 $51.34 $51.51 $51.17 $51.48 $42.44 48,549
2016-08-26 $51.97 $52.30 $51.32 $51.53 $42.48 41,478
2016-08-25 $51.83 $51.90 $51.78 $51.80 $42.71 31,012
2016-08-24 $52.06 $52.10 $51.85 $51.90 $42.79 23,308
2016-08-23 $52.18 $52.26 $51.98 $52.00 $42.87 73,377
2016-08-22 $51.67 $51.83 $51.58 $51.79 $42.69 47,743
2016-08-19 $51.64 $51.73 $51.48 $51.71 $42.63 49,083
2016-08-18 $51.91 $52.08 $51.88 $52.07 $42.93 55,686
2016-08-17 $51.69 $51.94 $51.58 $51.90 $42.79 38,981
2016-08-16 $52.02 $52.04 $51.90 $51.95 $42.83 37,209
2016-08-15 $52.06 $52.13 $52.02 $52.06 $42.92 24,026
2016-08-12 $52.00 $52.00 $51.74 $51.82 $42.72 59,054
2016-08-11 $51.89 $52.03 $51.79 $51.90 $42.79 29,010
2016-08-10 $51.82 $51.83 $51.56 $51.64 $42.57 33,259
2016-08-09 $51.36 $51.61 $51.35 $51.36 $42.34 369,418
2016-08-08 $51.13 $51.13 $51.00 $51.12 $42.15 35,720
2016-08-05 $51.00 $51.20 $51.00 $51.13 $42.15 24,104
2016-08-04 $50.85 $50.99 $50.78 $50.99 $42.04 23,992
2016-08-03 $50.61 $50.82 $50.61 $50.82 $41.90 38,552
2016-08-02 $51.12 $51.13 $50.91 $51.11 $42.14 87,197
2016-08-01 $51.28 $51.45 $51.13 $51.20 $42.21 38,129
2016-07-29 $51.23 $51.47 $51.11 $51.42 $42.39 197,404
2016-07-28 $50.86 $50.91 $50.68 $50.88 $41.95 22,947
2016-07-27 $50.73 $50.88 $50.44 $50.80 $41.88 153,074
2016-07-26 $50.63 $50.74 $50.49 $50.61 $41.72 21,217
2016-07-25 $50.42 $50.42 $50.25 $50.39 $41.54 41,670
2016-07-22 $50.39 $50.44 $50.28 $50.43 $41.58 98,738
2016-07-21 $50.27 $50.46 $50.20 $50.30 $41.47 86,739
2016-07-20 $50.40 $50.57 $50.36 $50.53 $41.66 42,385
2016-07-19 $50.20 $50.25 $50.04 $50.16 $41.35 127,585
2016-07-18 $50.34 $50.52 $50.32 $50.45 $41.59 26,845
2016-07-15 $50.30 $50.30 $50.11 $50.22 $41.40 421,416
2016-07-14 $50.59 $50.74 $50.58 $50.64 $41.75 46,058
2016-07-13 $50.39 $50.45 $50.17 $50.23 $41.41 32,012
2016-07-12 $50.29 $50.49 $50.22 $50.34 $41.50 21,622
2016-07-11 $49.88 $50.05 $49.82 $49.93 $41.16 34,312
2016-07-08 $49.10 $49.37 $49.05 $49.31 $40.65 64,645
2016-07-07 $48.95 $49.03 $48.51 $48.72 $40.17 57,433
2016-07-06 $48.37 $48.85 $48.19 $48.85 $40.27 37,429
2016-07-05 $49.05 $49.05 $48.68 $48.80 $40.23 89,046
2016-07-01 $49.58 $49.71 $49.55 $49.61 $40.90 41,779
2016-06-30 $48.96 $49.48 $48.90 $49.48 $40.79 53,692
2016-06-29 $48.70 $49.04 $48.66 $48.90 $40.32 180,356
2016-06-28 $47.74 $48.04 $47.58 $48.04 $39.61 26,293
2016-06-27 $46.90 $46.90 $46.27 $46.72 $38.52 49,067
2016-06-24 $47.90 $48.45 $47.46 $47.50 $39.16 61,552
2016-06-23 $51.06 $51.44 $50.84 $51.44 $42.41 218,097
2016-06-22 $50.39 $50.57 $50.19 $50.19 $41.38 84,876
2016-06-21 $50.19 $50.53 $50.08 $50.21 $41.40 46,046
2016-06-20 $50.20 $50.27 $49.94 $49.94 $41.17 40,684
2016-06-17 $48.50 $48.82 $48.34 $48.75 $40.19 33,351
2016-06-16 $47.83 $48.53 $47.54 $48.48 $39.97 23,044
2016-06-15 $48.61 $48.73 $48.47 $48.56 $40.03 180,338
2016-06-14 $48.66 $48.66 $47.96 $48.23 $39.76 86,252
2016-06-13 $49.03 $49.20 $48.75 $48.86 $40.28 23,002
2016-06-10 $49.89 $49.92 $49.38 $49.53 $40.83 35,247
2016-06-09 $50.77 $50.85 $50.66 $50.80 $41.88 63,188
2016-06-08 $51.38 $51.38 $51.21 $51.33 $42.32 22,135
2016-06-07 $51.18 $51.19 $51.09 $51.09 $42.12 14,356
2016-06-06 $50.64 $50.87 $50.63 $50.82 $41.90 16,120
2016-06-03 $50.24 $50.46 $50.08 $50.43 $41.58 25,707
2016-06-02 $49.75 $49.95 $49.72 $49.95 $41.18 17,685
2016-06-01 $49.77 $50.00 $49.75 $49.96 $41.19 23,015
2016-05-31 $50.49 $50.49 $49.92 $50.04 $41.25 46,943
2016-05-27 $50.27 $50.33 $50.16 $50.21 $41.40 21,511
2016-05-26 $50.29 $50.37 $50.20 $50.27 $41.44 26,502
2016-05-25 $50.25 $50.28 $50.16 $50.22 $41.40 29,904
2016-05-24 $49.72 $50.01 $49.72 $49.85 $41.10 37,813
2016-05-23 $49.56 $49.57 $49.40 $49.44 $40.76 640,051
2016-05-20 $49.54 $49.62 $49.43 $49.47 $40.78 55,440
2016-05-19 $49.02 $49.15 $48.89 $49.15 $40.52 43,764
2016-05-18 $49.42 $49.88 $49.25 $49.42 $40.74 29,730
2016-05-17 $49.79 $49.86 $49.46 $49.64 $40.93 39,264
2016-05-16 $49.33 $49.66 $49.33 $49.58 $40.88 54,624
2016-05-13 $49.24 $49.42 $49.08 $49.18 $40.55 49,628
2016-05-12 $50.06 $50.13 $49.61 $49.78 $41.04 309,156
2016-05-11 $49.84 $50.03 $49.72 $49.78 $41.04 1,030,419
2016-05-10 $49.81 $50.11 $49.81 $50.11 $41.31 54,172
2016-05-09 $49.63 $49.63 $49.35 $49.37 $40.70 19,671
2016-05-06 $49.28 $49.45 $49.15 $49.37 $40.70 19,756
2016-05-05 $49.41 $49.49 $49.18 $49.33 $40.67 18,751
2016-05-04 $49.57 $49.57 $49.24 $49.40 $40.73 12,368
2016-05-03 $50.28 $50.28 $49.72 $49.72 $40.99 32,883
2016-05-02 $50.46 $50.58 $50.29 $50.55 $41.68 20,378
2016-04-29 $50.21 $50.27 $49.84 $50.07 $41.28 33,988
2016-04-28 $50.31 $50.51 $50.07 $50.15 $41.35 33,044
2016-04-27 $50.62 $50.79 $50.49 $50.72 $41.82 25,633
2016-04-26 $50.70 $50.75 $50.52 $50.66 $41.77 219,401
2016-04-25 $50.48 $50.50 $50.33 $50.40 $41.55 25,036
2016-04-22 $50.58 $50.69 $50.40 $50.52 $41.65 43,104
2016-04-21 $50.89 $50.90 $50.60 $50.72 $41.82 25,018
2016-04-20 $51.04 $51.27 $50.96 $51.07 $42.10 18,783
2016-04-19 $51.14 $51.33 $51.08 $51.25 $42.25 66,852
2016-04-18 $50.21 $50.62 $50.21 $50.62 $41.73 22,750
2016-04-15 $50.35 $50.35 $50.11 $50.13 $41.33 98,918
2016-04-14 $50.30 $50.34 $50.23 $50.25 $41.43 15,356
2016-04-13 $50.28 $50.41 $50.17 $50.36 $41.52 23,409
2016-04-12 $49.53 $49.97 $49.37 $49.95 $41.18 17,730
2016-04-11 $49.65 $49.67 $49.29 $49.29 $40.64 10,357
2016-04-08 $49.32 $49.32 $49.11 $49.17 $40.54 166,945
2016-04-07 $48.64 $48.76 $48.28 $48.39 $39.90 15,942
2016-04-06 $48.43 $48.91 $48.38 $48.91 $40.32 8,459
2016-04-05 $48.29 $48.31 $48.18 $48.19 $39.73 8,050
2016-04-04 $49.25 $49.26 $48.99 $49.04 $40.43 23,307
2016-04-01 $48.67 $49.08 $48.67 $49.02 $40.41 303,609
2016-03-31 $49.84 $49.95 $49.63 $49.63 $40.92 14,426
2016-03-30 $50.10 $50.26 $50.04 $50.12 $41.32 16,032
2016-03-29 $48.88 $49.66 $48.80 $49.66 $40.94 9,798
2016-03-28 $49.06 $49.10 $48.99 $49.04 $40.43 4,649
2016-03-24 $48.61 $48.81 $48.61 $48.77 $40.21 12,673
2016-03-23 $49.18 $49.19 $48.81 $48.85 $40.27 30,532
2016-03-22 $49.14 $49.51 $49.11 $49.32 $40.66 42,039
2016-03-21 $49.33 $49.46 $49.30 $49.41 $40.74 42,628
2016-03-18 $49.50 $49.60 $49.44 $49.48 $40.79 12,807
2016-03-17 $49.23 $49.68 $49.20 $49.66 $40.94 19,133
2016-03-16 $48.12 $49.02 $48.12 $48.99 $40.39 5,985
2016-03-15 $48.31 $48.39 $48.22 $48.38 $39.89 7,660
2016-03-14 $48.70 $48.87 $48.69 $48.82 $40.25 17,213
2016-03-11 $48.61 $48.93 $48.61 $48.93 $40.34 13,733
2016-03-10 $48.09 $48.32 $47.39 $47.63 $39.27 7,201
2016-03-09 $47.86 $47.95 $47.80 $47.85 $39.45 4,973
2016-03-08 $47.64 $47.82 $47.54 $47.59 $39.23 6,776
2016-03-07 $47.78 $48.20 $47.75 $48.20 $39.74 18,074
2016-03-04 $48.12 $48.39 $48.11 $48.30 $39.82 20,759
2016-03-03 $47.57 $47.91 $47.55 $47.90 $39.49 8,809
2016-03-02 $47.09 $47.50 $47.08 $47.50 $39.16 16,834
2016-03-01 $46.96 $47.48 $46.94 $47.44 $39.11 39,203
2016-02-29 $46.46 $46.71 $46.34 $46.44 $38.29 22,649
2016-02-26 $46.87 $46.87 $46.50 $46.50 $38.34 15,781
2016-02-25 $46.49 $46.86 $46.30 $46.86 $38.63 12,803
2016-02-24 $45.76 $46.36 $45.66 $46.36 $38.22 7,280
2016-02-23 $46.66 $46.66 $46.18 $46.24 $38.13 16,705
2016-02-22 $46.76 $46.99 $46.76 $46.99 $38.74 27,718
2016-02-19 $46.19 $46.51 $46.14 $46.50 $38.34 15,905
2016-02-18 $46.67 $46.71 $46.47 $46.47 $38.31 22,838
2016-02-17 $46.12 $46.67 $46.12 $46.60 $38.42 51,793
2016-02-16 $45.78 $46.70 $45.52 $46.70 $38.50 38,411
2016-02-12 $44.61 $45.27 $44.53 $45.27 $37.32 385,738
2016-02-11 $44.61 $44.78 $44.34 $44.71 $36.86 30,054
2016-02-10 $45.34 $45.65 $45.11 $45.19 $37.26 19,356
2016-02-09 $44.86 $45.48 $44.86 $45.43 $37.45 24,958
2016-02-08 $45.77 $45.79 $45.29 $45.74 $37.71 13,909
2016-02-05 $46.93 $46.93 $46.28 $46.43 $38.28 16,129
2016-02-04 $47.02 $47.35 $46.98 $47.16 $38.88 16,367
2016-02-03 $46.85 $47.18 $46.25 $47.18 $38.90 70,899
2016-02-02 $46.86 $46.86 $46.41 $46.52 $38.35 31,498
2016-02-01 $47.05 $47.61 $47.01 $47.49 $39.15 9,179
2016-01-29 $46.80 $47.36 $46.80 $47.36 $39.05 9,319
2016-01-28 $46.85 $46.85 $46.44 $46.62 $38.44 15,875
2016-01-27 $46.49 $46.86 $46.11 $46.28 $38.15 24,309
2016-01-26 $46.07 $46.53 $46.07 $46.46 $38.30 10,131
2016-01-25 $46.11 $46.24 $45.76 $45.88 $37.83 17,414
2016-01-22 $46.02 $46.37 $46.02 $46.34 $38.20 18,467
2016-01-21 $44.63 $45.37 $44.39 $45.13 $37.21 35,665
2016-01-20 $44.83 $45.08 $44.04 $45.05 $37.14 28,863
2016-01-19 $45.87 $45.94 $45.43 $45.77 $37.73 559,400
2016-01-15 $45.46 $45.46 $45.10 $45.37 $37.40 29,402
2016-01-14 $46.58 $46.95 $46.43 $46.78 $38.57 9,147
2016-01-13 $47.11 $47.13 $46.18 $46.21 $38.10 9,097
2016-01-12 $46.96 $46.96 $46.39 $46.80 $38.58 13,340
2016-01-11 $47.09 $47.09 $46.39 $46.83 $38.60 7,841
2016-01-08 $47.30 $47.30 $46.62 $46.64 $38.45 10,606
2016-01-07 $47.14 $47.49 $47.08 $47.15 $38.87 39,064
2016-01-06 $47.93 $47.99 $47.77 $47.99 $39.56 35,002
2016-01-05 $48.68 $48.75 $48.46 $48.75 $40.19 14,447
2016-01-04 $48.44 $48.73 $48.12 $48.73 $40.17 390,915
2015-12-31 $49.56 $49.59 $49.30 $49.30 $40.64 22,394
2015-12-30 $50.05 $50.05 $49.81 $49.83 $41.08 67,324
2015-12-29 $50.02 $50.27 $50.02 $50.19 $41.38 23,700
2015-12-28 $49.61 $49.61 $49.39 $49.57 $40.87 20,043
2015-12-24 $49.58 $49.69 $49.58 $49.60 $40.89 8,691
2015-12-23 $50.50 $50.91 $50.50 $50.91 $41.08 10,117
2015-12-22 $49.87 $50.24 $49.87 $50.14 $40.46 8,092
2015-12-21 $49.96 $49.96 $49.51 $49.74 $40.14 10,852
2015-12-18 $49.63 $49.68 $49.51 $49.52 $39.96 5,777
2015-12-17 $50.03 $50.20 $49.79 $49.95 $40.31 43,354
2015-12-16 $50.07 $50.43 $49.98 $50.43 $40.69 18,773
2015-12-15 $49.69 $49.82 $49.60 $49.77 $40.16 32,144
2015-12-14 $49.42 $49.45 $48.96 $49.41 $39.87 94,808
2015-12-11 $49.63 $49.63 $49.23 $49.24 $39.73 199,273
2015-12-10 $50.25 $50.26 $50.08 $50.08 $40.41 14,625
2015-12-09 $50.27 $50.43 $49.71 $49.80 $40.18 16,464
2015-12-08 $49.81 $50.07 $49.81 $50.07 $40.40 2,491
2015-12-07 $50.70 $50.80 $50.64 $50.80 $40.99 4,514
2015-12-04 $50.91 $51.24 $50.82 $51.24 $41.35 1,698
2015-12-03 $51.29 $51.29 $50.66 $50.80 $40.99 3,866
2015-12-02 $51.29 $51.30 $51.02 $51.03 $41.18 6,148
2015-12-01 $51.46 $51.64 $51.43 $51.64 $41.67 6,342
2015-11-30 $51.20 $51.20 $51.10 $51.12 $41.25 14,189
2015-11-27 $51.14 $51.14 $51.14 $51.14 $41.27 468
2015-11-25 $51.17 $51.28 $51.17 $51.20 $41.31 1,434
2015-11-24 $50.51 $51.08 $50.51 $51.03 $41.17 4,423
2015-11-23 $51.13 $51.21 $50.92 $50.97 $41.13 4,503
2015-11-20 $51.55 $51.55 $51.35 $51.38 $41.46 7,036
2015-11-19 $51.30 $51.36 $51.16 $51.30 $41.39 10,830
2015-11-18 $50.60 $50.98 $50.56 $50.98 $41.14 3,382
2015-11-17 $50.68 $50.69 $50.38 $50.47 $40.73 4,650
2015-11-16 $49.93 $50.42 $49.80 $50.42 $40.68 14,778
2015-11-13 $49.77 $49.77 $49.61 $49.64 $40.06 4,942
2015-11-12 $50.26 $50.29 $50.09 $50.09 $40.42 10,798
2015-11-11 $50.63 $50.82 $50.61 $50.61 $40.84 2,800
2015-11-10 $50.31 $50.35 $50.15 $50.29 $40.58 6,772
2015-11-09 $50.45 $50.45 $50.28 $50.44 $40.70 3,469
2015-11-06 $51.26 $51.26 $50.86 $51.05 $41.19 9,260
2015-11-05 $51.44 $51.44 $51.24 $51.42 $41.49 54,386
2015-11-04 $51.59 $51.59 $51.20 $51.32 $41.41 4,951
2015-11-03 $51.38 $51.78 $51.35 $51.67 $41.69 6,523
2015-11-02 $51.43 $51.57 $51.39 $51.57 $41.61 5,949
2015-10-30 $51.32 $51.49 $51.25 $51.31 $41.40 13,849
2015-10-29 $50.98 $51.29 $50.98 $51.29 $41.39 3,457
2015-10-28 $51.68 $51.81 $50.71 $51.56 $41.61 13,568
2015-10-27 $51.46 $51.48 $51.24 $51.28 $41.37 17,872
2015-10-26 $51.82 $51.89 $51.80 $51.81 $41.81 9,795
2015-10-23 $51.95 $52.10 $51.88 $51.99 $41.95 18,288
2015-10-22 $51.25 $51.99 $51.01 $51.79 $41.79 38,809
2015-10-21 $51.33 $51.47 $51.21 $51.21 $41.32 5,740
2015-10-20 $51.40 $51.40 $51.18 $51.25 $41.35 6,362
2015-10-19 $51.28 $51.28 $51.14 $51.23 $41.34 13,937
2015-10-16 $51.19 $51.50 $51.19 $51.49 $41.55 4,528
2015-10-15 $51.13 $51.57 $51.13 $51.55 $41.60 6,166
2015-10-14 $50.55 $50.76 $50.55 $50.65 $40.87 3,317
2015-10-13 $50.75 $50.75 $50.26 $50.40 $40.67 10,900
2015-10-12 $50.97 $51.00 $50.95 $50.98 $41.14 2,935
2015-10-09 $51.25 $51.27 $51.02 $51.18 $41.30 39,213
2015-10-08 $50.41 $51.11 $50.41 $51.11 $41.24 21,318
2015-10-07 $50.58 $50.81 $50.46 $50.63 $40.85 8,705
2015-10-06 $49.98 $50.20 $49.98 $50.02 $40.36 13,185
2015-10-05 $49.78 $50.19 $49.78 $50.19 $40.50 17,243
2015-10-02 $48.16 $49.21 $48.16 $49.19 $39.70 16,046
2015-10-01 $48.55 $48.61 $48.18 $48.44 $39.09 4,235
2015-09-30 $48.25 $48.32 $48.04 $48.32 $38.99 3,374
2015-09-29 $47.44 $47.62 $47.34 $47.53 $38.35 9,825
2015-09-28 $48.21 $48.21 $47.67 $47.69 $38.48 4,089
2015-09-25 $48.81 $48.88 $48.68 $48.68 $39.28 6,152
2015-09-24 $47.87 $48.61 $47.75 $48.29 $38.97 3,825
2015-09-23 $48.27 $48.27 $48.05 $48.16 $38.86 1,445
2015-09-22 $48.06 $48.18 $48.01 $48.18 $38.88 7,828
2015-09-21 $49.33 $49.42 $49.15 $49.18 $39.68 2,626
2015-09-18 $49.53 $49.53 $49.21 $49.21 $39.71 3,047
2015-09-17 $49.91 $50.53 $49.77 $50.09 $40.42 3,774
2015-09-16 $49.95 $50.00 $49.95 $49.95 $40.31 1,114
2015-09-15 $49.29 $49.59 $49.11 $49.59 $40.01 4,583
2015-09-14 $49.26 $49.26 $49.05 $49.14 $39.65 5,694
2015-09-11 $49.15 $49.52 $49.15 $49.49 $39.93 3,010
2015-09-10 $49.13 $49.87 $49.13 $49.66 $40.07 8,053
2015-09-09 $49.94 $49.94 $49.29 $49.29 $39.78 8,617
2015-09-08 $49.21 $49.45 $49.12 $49.43 $39.89 7,033
2015-09-04 $48.27 $48.36 $47.90 $48.00 $38.73 4,909
2015-09-03 $48.86 $49.18 $48.86 $48.99 $39.53 5,059
2015-09-02 $48.82 $48.99 $48.75 $48.92 $39.47 3,902
2015-09-01 $48.79 $48.79 $48.30 $48.30 $38.97 3,213
2015-08-31 $49.72 $49.88 $49.72 $49.75 $40.14 5,611
2015-08-28 $49.90 $50.21 $49.87 $50.15 $40.47 9,978
2015-08-27 $49.59 $50.20 $49.59 $50.13 $40.45 13,693
2015-08-26 $49.19 $49.25 $48.20 $49.25 $39.74 9,783
2015-08-25 $49.78 $49.78 $48.37 $48.37 $39.03 2,793

JPMorgan Diversified Return International Equity ETF (JPIN) News Headlines

Recent JPMorgan Diversified Return International Equity ETF (JPIN) News
Similar Companies to JPMorgan Diversified Return International Equity ETF (JPIN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.