Invesco KBW Bank ETF (KBWB) Exchange: NASDAQ

Data as of May 20, 2022

$61.53 ($0.50) 0.82%

Invesco KBW Bank ETF - Daily Information
Click for more stock information on Invesco KBW Bank ETF.
Daily Information Data
Date May 20, 2022
Open $61.12
Previous Close $61.53
High $61.89
Low $60.85
Adjusted Open $61.12
Previous Adjusted Close $61.53
Adjusted High $61.89
Adjusted Low $60.85
Historical Stock Data for Invesco KBW Bank ETF (KBWB)
Date Open High Low Close Adj.Close Volume
2022-04-08 $61.12 $61.89 $60.85 $61.53 $61.53 593,785
2022-04-07 $61.46 $61.70 $60.03 $61.03 $61.03 1,227,612
2022-04-06 $61.90 $61.98 $61.29 $61.44 $61.44 2,464,494
2022-04-05 $62.80 $63.20 $62.18 $62.33 $62.33 932,321
2022-04-04 $62.67 $63.28 $61.85 $62.87 $62.87 1,954,339
2022-04-01 $64.34 $64.56 $62.52 $62.92 $62.92 744,391
2022-03-31 $65.55 $65.82 $63.71 $63.74 $63.74 1,166,245
2022-03-30 $66.97 $67.13 $65.27 $65.74 $65.74 1,174,590
2022-03-29 $67.65 $68.05 $66.70 $67.13 $67.13 523,446
2022-03-28 $66.98 $66.98 $65.53 $66.52 $66.52 1,348,904
2022-03-25 $66.67 $67.62 $66.44 $67.30 $67.30 799,708
2022-03-24 $66.48 $66.59 $65.72 $66.33 $66.33 513,003
2022-03-23 $67.05 $67.32 $65.77 $65.88 $65.88 424,793
2022-03-22 $67.19 $68.46 $67.19 $67.81 $67.81 623,568
2022-03-21 $67.13 $67.32 $65.77 $66.32 $66.32 881,519
2022-03-18 $66.78 $67.16 $65.65 $66.96 $66.62 503,182
2022-03-17 $66.33 $67.10 $65.31 $67.10 $66.76 910,857
2022-03-16 $65.75 $67.45 $65.75 $67.16 $66.82 2,244,665
2022-03-15 $64.61 $65.20 $63.90 $64.78 $64.45 739,117
2022-03-14 $64.11 $65.51 $63.87 $64.25 $63.92 2,036,220
2022-03-11 $64.53 $65.15 $63.11 $63.15 $62.83 7,028,924
2022-03-10 $63.53 $64.52 $63.00 $63.89 $63.56 568,962
2022-03-09 $64.19 $65.22 $64.19 $64.61 $64.28 1,566,766
2022-03-08 $62.40 $63.94 $61.45 $62.02 $61.70 4,572,241
2022-03-07 $64.05 $64.05 $61.60 $61.64 $61.32 3,862,989
2022-03-04 $65.37 $65.37 $63.71 $64.61 $64.28 3,420,964
2022-03-03 $67.74 $67.92 $66.25 $66.88 $66.54 758,119
2022-03-02 $65.64 $67.91 $65.60 $67.44 $67.09 1,945,679
2022-03-01 $68.19 $68.31 $64.57 $65.09 $64.76 5,877,503
2022-02-28 $68.34 $69.46 $68.12 $69.04 $68.69 4,787,670
2022-02-25 $67.73 $70.10 $67.73 $69.92 $69.56 754,099
2022-02-24 $65.89 $67.43 $64.91 $67.21 $66.87 1,406,669
2022-02-23 $71.11 $71.19 $68.44 $68.72 $68.37 1,095,122
2022-02-22 $70.32 $71.17 $69.79 $70.47 $70.11 1,384,252
2022-02-18 $70.85 $71.49 $70.29 $70.68 $70.32 1,067,500
2022-02-17 $72.65 $72.85 $70.62 $70.89 $70.53 598,159
2022-02-16 $72.95 $74.01 $72.75 $73.58 $73.20 519,259
2022-02-15 $72.90 $73.66 $72.75 $73.39 $73.01 3,026,942
2022-02-14 $73.00 $73.30 $71.38 $72.00 $71.63 907,100
2022-02-11 $73.28 $74.82 $72.22 $72.75 $72.38 2,920,527
2022-02-10 $74.14 $75.23 $73.42 $73.79 $73.41 898,258
2022-02-09 $74.16 $74.39 $73.72 $74.06 $73.68 1,346,197
2022-02-08 $73.32 $74.09 $73.26 $73.94 $73.56 993,917
2022-02-07 $72.30 $72.89 $71.72 $72.45 $72.08 1,749,686
2022-02-04 $70.85 $72.60 $70.78 $72.02 $71.65 531,580
2022-02-03 $71.52 $71.91 $70.41 $70.54 $70.18 525,737
2022-02-02 $70.97 $71.37 $70.20 $71.24 $70.87 1,069,864
2022-02-01 $69.25 $71.08 $69.13 $70.99 $70.63 3,318,293
2022-01-31 $68.57 $69.50 $67.75 $69.32 $68.96 5,820,759
2022-01-28 $68.38 $69.07 $67.13 $69.07 $68.72 842,229
2022-01-27 $69.96 $70.67 $67.84 $68.32 $67.97 750,965
2022-01-26 $69.66 $70.41 $68.08 $69.15 $68.80 2,637,089
2022-01-25 $67.88 $69.50 $66.62 $68.99 $68.64 713,104
2022-01-24 $66.67 $68.84 $65.32 $68.61 $68.26 8,826,775
2022-01-21 $69.53 $69.58 $67.58 $67.94 $67.59 1,737,765
2022-01-20 $71.45 $72.35 $70.07 $70.23 $69.87 791,826
2022-01-19 $74.04 $74.16 $71.40 $71.44 $71.07 2,035,114
2022-01-18 $75.50 $75.50 $73.37 $73.74 $73.36 1,376,267
2022-01-14 $74.45 $75.57 $73.95 $75.54 $75.15 1,853,449
2022-01-13 $76.01 $76.47 $75.51 $75.75 $75.36 4,427,801
2022-01-12 $75.41 $76.01 $75.18 $75.58 $75.19 1,643,396
2022-01-11 $75.02 $75.23 $74.09 $75.19 $74.80 2,185,378
2022-01-10 $75.42 $75.65 $73.71 $74.54 $74.16 6,244,939
2022-01-07 $73.77 $74.87 $73.36 $74.72 $74.34 4,872,340
2022-01-06 $72.41 $73.56 $71.77 $73.55 $73.17 1,017,956
2022-01-05 $72.43 $72.75 $71.17 $71.30 $70.93 1,444,376
2022-01-04 $70.72 $72.42 $70.71 $71.98 $71.61 1,963,765
2022-01-03 $68.60 $69.76 $68.60 $69.62 $69.26 1,983,748
2021-12-31 $67.83 $68.18 $67.62 $67.84 $67.49 228,831
2021-12-30 $68.25 $68.71 $67.80 $67.92 $67.57 407,765
2021-12-29 $68.26 $68.40 $67.91 $68.09 $67.74 280,480
2021-12-28 $68.04 $68.60 $67.90 $68.10 $67.75 241,368
2021-12-27 $67.56 $68.15 $66.97 $68.15 $67.80 378,329
2021-12-23 $67.40 $68.09 $67.29 $67.30 $66.96 1,670,410
2021-12-22 $66.51 $67.11 $66.35 $66.93 $66.59 1,537,781
2021-12-21 $65.76 $66.93 $65.76 $66.68 $66.34 1,117,058
2021-12-20 $65.29 $65.29 $63.87 $64.94 $64.61 1,375,430
2021-12-17 $68.43 $68.43 $66.40 $66.85 $66.02 1,554,087
2021-12-16 $69.02 $69.80 $68.43 $68.79 $67.93 5,143,910
2021-12-15 $68.23 $68.46 $67.13 $68.08 $67.23 1,418,329
2021-12-14 $67.32 $68.67 $67.32 $67.93 $67.08 2,147,140
2021-12-13 $68.47 $68.58 $67.10 $67.22 $66.38 1,099,803
2021-12-10 $69.40 $69.49 $68.25 $68.79 $67.93 780,424
2021-12-09 $68.50 $69.47 $68.23 $68.95 $68.09 763,753
2021-12-08 $69.85 $69.90 $68.92 $69.03 $68.17 607,242
2021-12-07 $69.39 $69.95 $68.98 $69.63 $68.76 1,307,145
2021-12-06 $68.22 $69.49 $67.85 $68.61 $67.76 2,834,905
2021-12-03 $69.21 $69.25 $66.80 $67.24 $66.40 1,105,237
2021-12-02 $67.51 $69.48 $67.09 $69.09 $68.23 1,929,722
2021-12-01 $68.93 $69.73 $66.65 $66.65 $65.82 1,767,486
2021-11-30 $68.58 $68.89 $67.40 $67.43 $66.59 2,695,900
2021-11-29 $70.35 $70.78 $69.02 $69.60 $68.73 606,564
2021-11-26 $69.79 $69.99 $68.28 $69.51 $68.64 1,196,201
2021-11-24 $72.56 $73.03 $72.14 $72.50 $71.60 905,801
2021-11-23 $72.01 $72.67 $71.75 $72.61 $71.71 4,054,844
2021-11-22 $71.27 $72.25 $70.95 $71.48 $70.59 1,107,311
2021-11-19 $70.28 $70.64 $69.23 $70.23 $69.36 358,943
2021-11-18 $71.54 $71.73 $70.71 $71.15 $70.26 535,598
2021-11-17 $72.16 $72.17 $71.20 $71.43 $70.54 1,423,066
2021-11-16 $72.55 $72.77 $71.95 $72.28 $71.38 1,386,180
2021-11-15 $72.40 $72.75 $72.21 $72.43 $71.53 240,978
2021-11-12 $72.44 $72.51 $71.56 $72.17 $71.27 5,907,576
2021-11-11 $72.06 $72.63 $71.71 $72.30 $71.40 2,865,979
2021-11-10 $71.49 $72.45 $71.49 $71.86 $70.97 3,423,723
2021-11-09 $71.51 $71.91 $71.15 $71.69 $70.80 3,042,530
2021-11-08 $72.07 $72.62 $71.70 $72.09 $71.19 1,527,714
2021-11-05 $72.29 $72.67 $71.39 $71.71 $70.82 794,925
2021-11-04 $72.89 $72.89 $71.06 $71.70 $70.81 910,482
2021-11-03 $71.75 $73.42 $71.67 $73.07 $72.16 586,478
2021-11-02 $72.08 $72.45 $71.72 $72.07 $71.17 748,320
2021-11-01 $71.94 $72.28 $71.69 $72.21 $71.31 1,874,356
2021-10-29 $71.81 $72.13 $71.23 $71.42 $70.53 517,098
2021-10-28 $71.22 $71.81 $71.04 $71.80 $70.91 943,500
2021-10-27 $72.40 $72.44 $70.90 $70.92 $70.04 1,383,775
2021-10-26 $73.34 $73.42 $72.67 $72.81 $71.90 460,017
2021-10-25 $73.74 $73.77 $73.03 $73.17 $72.26 391,589
2021-10-22 $72.73 $73.67 $72.73 $73.39 $72.48 571,271
2021-10-21 $72.85 $73.19 $71.88 $72.34 $71.44 553,388
2021-10-20 $71.38 $72.87 $71.06 $72.87 $71.96 497,517
2021-10-19 $71.06 $71.47 $70.56 $71.47 $70.58 520,157
2021-10-18 $70.18 $71.44 $70.18 $70.86 $69.98 888,901
2021-10-15 $70.20 $71.03 $69.87 $70.51 $69.63 1,118,434
2021-10-14 $69.26 $69.58 $68.42 $69.57 $68.70 1,407,254
2021-10-13 $69.13 $69.19 $67.33 $68.62 $67.77 563,989
2021-10-12 $69.32 $69.72 $68.93 $69.18 $68.32 521,914
2021-10-11 $70.60 $71.02 $69.40 $69.44 $68.58 4,357,130
2021-10-08 $69.45 $70.52 $69.38 $70.18 $69.31 422,693
2021-10-07 $69.96 $70.51 $69.44 $69.68 $68.81 1,960,586
2021-10-06 $68.84 $69.47 $67.97 $69.40 $68.54 2,052,057
2021-10-05 $68.99 $70.02 $68.67 $69.53 $68.66 474,349
2021-10-04 $68.47 $69.70 $68.26 $68.50 $67.65 2,764,991
2021-10-01 $67.37 $69.04 $67.19 $68.61 $67.76 628,756
2021-09-30 $68.54 $68.54 $67.09 $67.10 $66.26 622,438
2021-09-29 $68.06 $68.43 $67.57 $68.22 $67.37 2,344,185
2021-09-28 $68.97 $69.36 $67.75 $67.96 $67.11 1,423,788
2021-09-27 $67.52 $69.01 $67.52 $68.77 $67.91 2,976,398
2021-09-24 $66.19 $67.24 $66.19 $66.89 $66.06 4,441,298
2021-09-23 $64.87 $66.70 $64.86 $66.38 $65.55 459,171
2021-09-22 $63.65 $64.73 $63.65 $64.12 $63.32 2,659,263
2021-09-21 $63.40 $63.62 $62.58 $62.88 $62.10 464,549
2021-09-20 $63.06 $63.18 $61.92 $62.97 $62.19 999,128
2021-09-17 $65.41 $65.89 $64.99 $65.19 $64.03 319,963
2021-09-16 $65.94 $66.33 $65.08 $65.42 $64.26 367,928
2021-09-15 $64.39 $65.75 $64.39 $65.60 $64.43 354,254
2021-09-14 $65.92 $66.28 $64.18 $64.44 $63.30 612,045
2021-09-13 $65.23 $65.87 $64.93 $65.73 $64.56 3,313,271
2021-09-10 $65.50 $65.54 $64.46 $64.50 $63.35 602,897
2021-09-09 $64.51 $65.67 $64.40 $64.98 $63.83 486,756
2021-09-08 $64.90 $65.26 $64.32 $64.55 $63.40 660,959
2021-09-07 $65.53 $66.22 $65.13 $65.19 $64.03 2,502,746
2021-09-03 $65.73 $65.83 $65.11 $65.36 $64.20 494,828
2021-09-02 $65.45 $66.16 $65.19 $65.68 $64.51 402,817
2021-09-01 $66.28 $66.28 $65.17 $65.29 $64.13 1,165,349
2021-08-31 $66.44 $66.90 $65.95 $66.21 $65.03 922,971
2021-08-30 $67.81 $67.88 $66.25 $66.25 $65.07 967,308
2021-08-27 $66.82 $67.94 $66.80 $67.91 $66.70 2,202,510
2021-08-26 $67.58 $67.76 $66.63 $66.71 $65.52 723,474
2021-08-25 $66.40 $67.74 $66.17 $67.27 $66.07 1,382,303
2021-08-24 $65.32 $66.17 $65.32 $66.04 $64.87 582,998
2021-08-23 $64.99 $65.50 $64.99 $65.25 $64.09 552,733
2021-08-20 $63.74 $64.54 $63.64 $64.47 $63.32 7,765,018
2021-08-19 $64.01 $64.77 $63.58 $64.01 $62.87 621,879
2021-08-18 $65.24 $66.11 $64.85 $64.93 $63.78 1,927,146
2021-08-17 $66.01 $66.40 $64.75 $65.54 $64.38 806,483
2021-08-16 $66.51 $66.57 $65.62 $66.55 $65.37 2,128,030
2021-08-13 $67.73 $67.99 $66.82 $66.97 $65.78 522,397
2021-08-12 $67.80 $67.98 $67.23 $67.74 $66.54 806,596
2021-08-11 $66.66 $67.70 $66.23 $67.70 $66.50 8,071,109
2021-08-10 $65.58 $66.63 $65.32 $66.48 $65.30 3,108,036
2021-08-09 $65.45 $66.25 $64.92 $65.70 $64.53 7,370,848
2021-08-06 $64.76 $66.07 $64.76 $65.66 $64.49 4,487,018
2021-08-05 $63.33 $63.99 $63.33 $63.95 $62.81 401,081
2021-08-04 $62.88 $63.79 $62.68 $62.99 $61.87 1,353,887
2021-08-03 $62.97 $63.80 $61.71 $63.66 $62.53 1,676,890
2021-08-02 $63.28 $64.37 $62.51 $62.52 $61.41 1,429,598
2021-07-30 $63.45 $64.00 $62.66 $62.90 $61.78 832,591
2021-07-29 $63.40 $64.18 $63.00 $63.67 $62.54 4,294,925
2021-07-28 $62.94 $63.58 $62.20 $62.90 $61.78 1,654,908
2021-07-27 $62.22 $63.16 $61.83 $62.72 $61.61 663,897
2021-07-26 $62.24 $63.13 $62.24 $62.83 $61.71 596,341
2021-07-23 $62.79 $63.24 $62.10 $62.28 $61.17 290,473
2021-07-22 $63.23 $63.25 $61.92 $62.28 $61.17 277,892
2021-07-21 $62.46 $63.75 $62.46 $63.27 $62.15 1,986,359
2021-07-20 $59.93 $62.69 $59.80 $62.02 $60.92 1,226,064
2021-07-19 $60.86 $61.33 $59.78 $60.11 $59.04 19,929,786
2021-07-16 $64.40 $64.40 $62.28 $62.45 $61.34 1,093,645
2021-07-15 $62.96 $64.50 $62.83 $63.94 $62.80 7,248,651
2021-07-14 $64.01 $64.67 $62.47 $63.56 $62.43 3,379,074
2021-07-13 $64.62 $64.64 $63.38 $63.75 $62.62 865,838
2021-07-12 $63.39 $64.98 $62.98 $64.73 $63.58 390,318
2021-07-09 $62.77 $64.13 $62.54 $64.05 $62.91 354,278
2021-07-08 $61.52 $62.31 $61.03 $61.62 $60.53 1,143,771
2021-07-07 $62.50 $63.24 $62.31 $62.85 $61.73 926,071
2021-07-06 $64.54 $64.59 $62.75 $63.12 $62.00 408,766
2021-07-02 $65.06 $65.07 $64.48 $64.73 $63.58 206,143
2021-07-01 $64.78 $65.09 $64.47 $65.08 $63.92 681,897
2021-06-30 $63.78 $64.58 $63.75 $64.41 $63.27 782,532
2021-06-29 $64.96 $65.42 $63.79 $64.04 $62.90 2,784,123
2021-06-28 $65.17 $65.17 $64.11 $64.65 $63.50 1,629,961
2021-06-25 $64.90 $65.59 $64.31 $65.42 $64.26 689,665
2021-06-24 $63.81 $64.57 $63.33 $64.40 $63.26 1,238,417
2021-06-23 $63.30 $63.77 $63.10 $63.43 $62.30 1,852,662
2021-06-22 $63.18 $63.41 $62.23 $63.07 $61.95 1,830,772
2021-06-21 $61.76 $63.03 $61.75 $63.00 $61.88 1,560,765
2021-06-18 $62.15 $62.48 $61.26 $61.58 $60.17 1,925,960
2021-06-17 $66.98 $66.98 $63.08 $63.11 $61.67 8,658,202
2021-06-16 $65.67 $66.89 $64.86 $66.41 $64.89 1,718,558
2021-06-15 $65.65 $66.40 $65.33 $66.11 $64.60 2,653,564
2021-06-14 $66.59 $66.79 $65.26 $65.66 $64.16 820,250
2021-06-11 $66.60 $67.00 $66.40 $66.73 $65.20 210,923
2021-06-10 $68.53 $68.64 $66.40 $66.40 $64.88 322,543
2021-06-09 $68.19 $68.19 $67.44 $67.65 $66.10 222,042
2021-06-08 $68.57 $68.96 $67.74 $68.76 $67.19 228,978
2021-06-07 $69.40 $69.40 $68.72 $69.00 $67.42 285,983
2021-06-04 $69.40 $69.44 $68.48 $69.13 $67.55 688,819
2021-06-03 $69.14 $69.90 $68.91 $69.34 $67.75 412,703
2021-06-02 $69.77 $69.81 $68.90 $69.20 $67.62 173,611
2021-06-01 $69.72 $69.99 $69.26 $69.62 $68.03 435,007
2021-05-28 $69.17 $69.17 $68.19 $69.01 $67.43 351,426
2021-05-27 $68.89 $69.29 $68.43 $68.97 $67.39 405,726
2021-05-26 $67.90 $68.24 $67.21 $67.97 $66.41 743,387
2021-05-25 $68.61 $69.32 $67.45 $67.55 $66.00 317,661
2021-05-24 $68.58 $68.72 $68.00 $68.46 $66.89 209,513
2021-05-21 $67.57 $68.69 $67.57 $68.26 $66.70 193,749
2021-05-20 $67.44 $67.76 $66.71 $67.27 $65.73 343,056
2021-05-19 $67.37 $67.59 $66.30 $67.50 $65.95 734,250
2021-05-18 $69.45 $69.64 $68.12 $68.20 $66.64 4,133,911
2021-05-17 $68.70 $69.45 $68.35 $69.44 $67.85 412,092
2021-05-14 $68.23 $69.10 $68.05 $69.00 $67.42 348,217
2021-05-13 $66.10 $68.27 $66.05 $67.89 $66.34 428,660
2021-05-12 $68.33 $68.74 $66.26 $66.40 $64.88 788,878
2021-05-11 $67.61 $68.80 $67.07 $67.56 $66.01 642,169
2021-05-10 $68.89 $69.42 $68.24 $68.34 $66.78 687,958
2021-05-07 $67.07 $68.46 $66.74 $68.37 $66.80 778,961
2021-05-06 $67.56 $68.15 $66.87 $68.06 $66.50 399,901
2021-05-05 $66.85 $67.61 $66.09 $67.40 $65.86 1,523,371
2021-05-04 $65.45 $66.70 $64.77 $66.70 $65.17 670,865
2021-05-03 $66.18 $66.41 $65.33 $65.76 $64.25 984,195
2021-04-30 $65.92 $66.28 $65.54 $65.64 $64.14 181,810
2021-04-29 $65.71 $66.44 $65.69 $66.39 $64.87 282,220
2021-04-28 $64.91 $65.35 $64.82 $65.15 $63.66 433,700
2021-04-27 $64.06 $64.71 $63.91 $64.66 $63.18 1,174,342
2021-04-26 $63.73 $64.50 $63.67 $64.06 $62.59 685,340
2021-04-23 $61.52 $63.66 $61.38 $63.34 $61.89 5,341,585
2021-04-22 $62.49 $62.49 $61.52 $61.61 $60.20 509,051
2021-04-21 $61.00 $62.51 $60.44 $62.50 $61.07 1,114,931
2021-04-20 $62.72 $62.73 $61.04 $61.25 $59.85 690,371
2021-04-19 $63.26 $63.69 $62.82 $63.09 $61.65 307,211
2021-04-16 $63.58 $63.90 $62.93 $63.37 $61.92 302,863
2021-04-15 $63.94 $63.94 $62.17 $63.05 $61.61 1,133,419
2021-04-14 $62.57 $64.13 $62.46 $63.63 $62.17 451,263
2021-04-13 $63.56 $63.56 $62.44 $62.80 $61.36 387,371
2021-04-12 $63.50 $63.89 $63.46 $63.78 $62.32 2,811,866
2021-04-09 $63.22 $63.56 $62.89 $63.43 $61.98 456,624
2021-04-08 $62.71 $62.87 $61.70 $62.81 $61.37 726,804
2021-04-07 $62.82 $63.15 $62.47 $62.84 $61.40 232,132
2021-04-06 $62.58 $62.92 $62.08 $62.63 $61.20 269,000
2021-04-05 $63.20 $63.50 $62.44 $62.75 $61.31 480,168
2021-04-01 $61.64 $62.45 $61.64 $62.43 $61.00 235,275
2021-03-31 $62.33 $62.63 $61.71 $61.89 $60.47 292,951
2021-03-30 $61.50 $62.70 $61.50 $62.38 $60.95 1,645,405
2021-03-29 $61.42 $61.87 $60.36 $61.15 $59.75 1,198,907
2021-03-26 $62.23 $62.66 $61.60 $62.58 $61.15 2,505,596
2021-03-25 $59.46 $61.53 $58.99 $61.41 $60.00 7,168,369
2021-03-24 $60.18 $61.16 $59.62 $59.62 $58.26 682,712
2021-03-23 $60.34 $61.00 $59.43 $59.70 $58.33 597,624
2021-03-22 $61.87 $61.87 $60.55 $60.88 $59.49 474,796
2021-03-19 $62.97 $63.23 $61.65 $62.60 $60.88 1,436,704
2021-03-18 $63.80 $65.49 $63.35 $63.67 $61.92 1,201,610
2021-03-17 $62.88 $63.52 $62.11 $62.95 $61.22 1,177,662
2021-03-16 $62.83 $62.83 $61.58 $62.28 $60.57 1,145,111
2021-03-15 $64.04 $64.04 $62.32 $63.09 $61.35 3,074,755
2021-03-12 $63.61 $63.99 $63.26 $63.73 $61.98 308,230
2021-03-11 $62.49 $63.16 $61.90 $62.53 $60.81 394,142
2021-03-10 $61.22 $62.75 $61.15 $62.62 $60.90 700,913
2021-03-09 $61.71 $62.17 $60.31 $61.12 $59.44 662,371
2021-03-08 $61.89 $63.12 $61.45 $62.30 $60.58 804,657
2021-03-05 $61.22 $61.59 $58.96 $61.09 $59.41 2,846,273
2021-03-04 $60.74 $61.26 $58.86 $60.05 $58.40 1,193,345
2021-03-03 $60.43 $61.93 $60.38 $60.69 $59.02 4,876,651
2021-03-02 $60.34 $60.75 $60.02 $60.03 $58.38 496,945
2021-03-01 $59.81 $60.88 $59.69 $60.46 $58.80 487,682
2021-02-26 $59.66 $59.90 $58.17 $58.50 $56.89 768,700
2021-02-25 $62.50 $62.52 $59.91 $60.06 $58.41 1,006,719
2021-02-24 $60.43 $61.89 $60.33 $61.79 $60.09 2,382,261
2021-02-23 $60.02 $60.30 $59.39 $60.13 $58.47 1,252,833
2021-02-22 $58.52 $59.90 $58.52 $59.53 $57.89 404,575
2021-02-19 $57.84 $58.90 $57.84 $58.73 $57.11 205,854
2021-02-18 $57.38 $57.85 $56.80 $57.38 $55.80 464,299
2021-02-17 $57.42 $58.15 $57.07 $57.86 $56.27 1,108,431
2021-02-16 $56.59 $57.88 $56.57 $57.65 $56.06 2,099,656
2021-02-12 $55.33 $56.19 $55.33 $55.92 $54.38 692,442
2021-02-11 $55.78 $55.97 $54.72 $55.30 $53.78 1,040,295
2021-02-10 $55.84 $56.30 $55.43 $55.70 $54.17 293,960
2021-02-09 $55.52 $55.81 $55.04 $55.71 $54.18 249,999
2021-02-08 $55.08 $55.66 $55.00 $55.66 $54.13 384,559
2021-02-05 $55.23 $55.50 $54.61 $54.81 $53.30 385,219
2021-02-04 $53.45 $54.85 $53.45 $54.79 $53.28 3,541,160
2021-02-03 $52.28 $53.20 $52.13 $53.19 $51.73 1,671,695
2021-02-02 $51.63 $52.68 $51.41 $52.20 $50.76 430,775
2021-02-01 $50.73 $50.97 $50.29 $50.89 $49.49 680,253
2021-01-29 $51.49 $51.89 $50.11 $50.30 $48.92 2,680,273
2021-01-28 $51.31 $52.02 $50.88 $51.54 $50.12 473,131
2021-01-27 $51.31 $51.48 $50.34 $50.48 $49.09 3,266,895
2021-01-26 $53.17 $53.36 $52.28 $52.31 $50.87 540,005
2021-01-25 $52.93 $52.96 $51.89 $52.89 $51.43 594,212
2021-01-22 $52.95 $53.55 $52.95 $53.41 $51.94 164,066
2021-01-21 $54.27 $54.34 $53.32 $53.53 $52.06 291,899
2021-01-20 $55.35 $55.35 $53.97 $54.28 $52.79 362,311
2021-01-19 $55.40 $55.48 $54.73 $55.28 $53.76 575,900
2021-01-15 $55.71 $55.95 $54.73 $55.02 $53.51 553,789
2021-01-14 $56.33 $57.16 $56.00 $56.85 $55.28 449,509
2021-01-13 $56.08 $56.17 $55.37 $55.88 $54.34 480,954
2021-01-12 $55.70 $56.44 $55.44 $56.14 $54.59 508,728
2021-01-11 $54.19 $55.32 $53.76 $55.31 $53.79 1,560,388
2021-01-08 $55.41 $55.41 $53.87 $54.69 $53.18 1,947,345
2021-01-07 $55.19 $56.01 $54.84 $55.19 $53.67 4,903,051
2021-01-06 $51.98 $54.43 $51.98 $53.87 $52.39 1,548,615
2021-01-05 $49.80 $50.79 $49.69 $50.43 $49.04 279,659
2021-01-04 $50.70 $50.70 $49.22 $49.90 $48.53 482,038
2020-12-31 $49.78 $50.40 $49.47 $50.38 $48.99 160,287
2020-12-30 $49.48 $49.86 $49.40 $49.83 $48.46 150,606
2020-12-29 $50.01 $50.01 $49.28 $49.39 $48.03 148,055
2020-12-28 $49.90 $50.34 $49.53 $49.80 $48.43 220,477
2020-12-24 $49.95 $49.95 $49.00 $49.48 $48.12 260,943
2020-12-23 $48.73 $49.99 $48.73 $49.70 $48.33 671,890
2020-12-22 $48.95 $49.01 $48.30 $48.30 $46.97 265,775
2020-12-21 $48.72 $49.17 $47.91 $48.84 $47.50 1,496,619
2020-12-18 $49.04 $49.04 $48.03 $48.35 $46.70 140,261
2020-12-17 $49.02 $49.15 $48.53 $48.88 $47.22 162,976
2020-12-16 $48.98 $49.06 $48.51 $49.00 $47.33 147,618
2020-12-15 $48.43 $48.91 $47.92 $48.77 $47.11 474,135
2020-12-14 $49.42 $49.49 $47.88 $47.95 $46.32 175,069
2020-12-11 $48.68 $48.81 $48.11 $48.70 $47.04 187,402
2020-12-10 $48.73 $49.42 $48.50 $49.34 $47.66 271,508
2020-12-09 $49.44 $49.67 $48.86 $49.05 $47.38 293,783
2020-12-08 $48.63 $49.17 $48.53 $48.99 $47.32 282,286
2020-12-07 $49.12 $49.25 $48.49 $49.10 $47.43 530,987
2020-12-04 $49.08 $49.51 $48.88 $49.36 $47.68 211,329
2020-12-03 $48.58 $48.92 $48.12 $48.61 $46.95 242,430
2020-12-02 $47.60 $48.64 $47.49 $48.54 $46.89 330,507
2020-12-01 $47.76 $48.26 $47.67 $47.78 $46.15 437,719
2020-11-30 $47.90 $48.03 $46.54 $46.69 $45.10 460,572
2020-11-27 $48.53 $48.53 $47.77 $48.00 $46.37 2,616,106
2020-11-25 $48.55 $48.63 $47.86 $48.55 $46.90 3,286,515
2020-11-24 $47.58 $49.05 $47.58 $49.00 $47.33 1,075,814
2020-11-23 $46.32 $46.70 $46.02 $46.52 $44.94 346,341
2020-11-20 $45.93 $45.93 $45.37 $45.56 $44.01 246,523
2020-11-19 $45.74 $46.23 $45.32 $46.21 $44.64 356,790
2020-11-18 $46.81 $47.29 $45.88 $45.88 $44.32 356,184
2020-11-17 $45.93 $46.51 $45.37 $46.48 $44.90 427,108
2020-11-16 $46.70 $47.08 $46.01 $46.60 $45.01 2,503,834
2020-11-13 $44.58 $45.43 $44.37 $45.11 $43.57 2,840,557
2020-11-12 $44.50 $44.60 $43.60 $44.16 $42.66 803,919
2020-11-11 $46.27 $46.29 $44.82 $45.19 $43.65 274,689
2020-11-10 $46.16 $46.34 $45.38 $45.98 $44.41 778,927
2020-11-09 $43.97 $46.78 $43.94 $45.96 $44.39 6,907,796
2020-11-06 $41.67 $41.67 $40.31 $40.51 $39.13 682,519
2020-11-05 $40.01 $41.62 $39.79 $41.32 $39.91 590,762
2020-11-04 $40.75 $40.75 $39.31 $39.74 $38.39 3,250,319
2020-11-03 $41.50 $42.12 $41.45 $41.81 $40.39 1,114,856
2020-11-02 $40.17 $40.90 $39.56 $40.68 $39.29 566,708
2020-10-30 $38.90 $39.71 $38.66 $39.71 $38.36 319,865
2020-10-29 $38.47 $39.38 $37.90 $39.14 $37.81 279,250
2020-10-28 $38.57 $39.08 $38.25 $38.56 $37.25 761,666
2020-10-27 $40.53 $40.53 $39.45 $39.48 $38.14 270,653
2020-10-26 $40.97 $41.28 $40.19 $40.65 $39.27 531,494
2020-10-23 $41.75 $42.09 $41.13 $41.64 $40.22 465,967
2020-10-22 $40.08 $41.41 $39.89 $41.34 $39.93 523,806
2020-10-21 $40.22 $40.44 $39.84 $39.90 $38.54 1,503,488
2020-10-20 $39.98 $40.90 $39.98 $40.23 $38.86 886,523
2020-10-19 $40.48 $40.49 $39.58 $39.66 $38.31 1,110,741
2020-10-16 $40.31 $40.42 $39.62 $40.19 $38.82 497,587
2020-10-15 $39.12 $40.18 $39.08 $40.15 $38.78 354,616
2020-10-14 $40.19 $40.49 $39.47 $39.53 $38.18 1,846,087
2020-10-13 $41.38 $41.38 $40.09 $40.19 $38.82 1,669,938
2020-10-12 $40.92 $41.53 $40.79 $41.40 $39.99 931,132
2020-10-09 $41.20 $41.35 $40.53 $40.89 $39.50 1,123,663
2020-10-08 $40.55 $41.07 $40.38 $41.06 $39.66 519,562
2020-10-07 $39.81 $40.75 $39.81 $40.41 $39.03 855,939
2020-10-06 $40.16 $40.73 $39.13 $39.27 $37.93 3,059,290
2020-10-05 $38.85 $39.67 $38.85 $39.60 $38.25 907,122
2020-10-02 $36.91 $38.58 $36.91 $38.44 $37.13 492,635
2020-10-01 $37.83 $37.98 $37.24 $37.67 $36.39 706,677
2020-09-30 $37.18 $37.95 $37.07 $37.49 $36.21 745,393
2020-09-29 $37.44 $37.44 $36.60 $37.00 $35.74 1,058,076
2020-09-28 $37.08 $37.88 $37.07 $37.56 $36.28 330,508
2020-09-25 $35.76 $36.57 $35.54 $36.50 $35.26 4,941,179
2020-09-24 $35.95 $36.64 $35.38 $35.99 $34.76 457,513
2020-09-23 $36.94 $37.47 $35.86 $35.89 $34.67 357,224
2020-09-22 $37.58 $37.88 $36.55 $36.77 $35.52 490,929
2020-09-21 $38.09 $38.48 $37.16 $37.64 $36.36 500,789
2020-09-18 $39.60 $39.84 $39.31 $39.45 $37.81 314,309
2020-09-17 $39.40 $39.93 $39.33 $39.67 $38.02 347,155
2020-09-16 $39.37 $40.64 $39.18 $40.02 $38.36 2,463,977
2020-09-15 $40.32 $40.32 $39.25 $39.35 $37.72 474,064
2020-09-14 $39.76 $40.67 $39.67 $40.18 $38.51 435,600
2020-09-11 $39.00 $39.54 $38.79 $39.46 $37.82 410,016
2020-09-10 $39.73 $40.28 $38.82 $38.86 $37.25 2,022,847
2020-09-09 $39.90 $39.90 $39.27 $39.51 $37.87 1,585,374
2020-09-08 $40.30 $40.56 $39.28 $39.47 $37.83 1,962,524
2020-09-04 $41.04 $41.51 $40.09 $40.89 $39.19 3,616,508
2020-09-03 $40.69 $41.69 $39.79 $40.06 $38.40 887,379
2020-09-02 $39.75 $40.49 $39.47 $40.32 $38.64 716,550
2020-09-01 $39.37 $40.06 $39.05 $39.71 $38.06 2,659,902
2020-08-31 $40.26 $40.33 $39.54 $39.54 $37.90 411,737
2020-08-28 $40.44 $40.46 $39.99 $40.35 $38.67 429,309
2020-08-27 $39.21 $40.31 $39.07 $40.15 $38.48 535,798
2020-08-26 $39.74 $39.81 $39.19 $39.20 $37.57 488,647
2020-08-25 $40.15 $40.44 $39.48 $39.86 $38.20 686,122
2020-08-24 $38.56 $39.65 $38.33 $39.65 $38.00 269,800
2020-08-21 $38.30 $38.75 $38.08 $38.27 $36.68 383,235
2020-08-20 $38.65 $38.80 $38.28 $38.46 $36.86 458,142
2020-08-19 $39.26 $39.82 $39.02 $39.17 $37.54 392,523
2020-08-18 $39.89 $39.91 $39.06 $39.11 $37.49 282,506
2020-08-17 $40.53 $40.54 $39.80 $39.84 $38.18 394,222
2020-08-14 $40.10 $41.01 $39.93 $40.69 $39.00 253,176
2020-08-13 $40.71 $40.87 $40.19 $40.38 $38.70 279,559
2020-08-12 $42.22 $42.29 $40.37 $40.97 $39.27 594,906
2020-08-11 $41.38 $42.26 $41.09 $41.23 $39.52 3,645,192
2020-08-10 $40.16 $40.73 $40.02 $40.33 $38.65 943,711
2020-08-07 $38.48 $39.93 $38.28 $39.89 $38.23 237,450
2020-08-06 $38.75 $39.06 $38.46 $38.66 $37.05 318,685
2020-08-05 $38.46 $38.89 $38.46 $38.82 $37.21 444,766
2020-08-04 $38.31 $38.36 $38.00 $38.16 $36.57 166,573
2020-08-03 $38.45 $38.68 $37.99 $38.35 $36.76 298,990
2020-07-31 $38.26 $38.43 $37.74 $38.35 $36.76 330,079
2020-07-30 $38.48 $38.49 $37.61 $38.45 $36.85 336,685
2020-07-29 $38.15 $39.37 $37.88 $39.36 $37.72 333,755
2020-07-28 $38.10 $38.42 $37.98 $38.15 $36.57 364,342
2020-07-27 $38.71 $38.71 $37.90 $38.28 $36.69 401,719
2020-07-24 $39.01 $39.45 $38.78 $38.86 $37.24 1,078,887
2020-07-23 $38.48 $39.23 $38.24 $39.03 $37.41 1,497,837
2020-07-22 $38.29 $38.70 $37.98 $38.44 $36.84 327,388
2020-07-21 $37.54 $38.77 $37.54 $38.70 $37.09 299,149
2020-07-20 $37.38 $37.65 $37.13 $37.24 $35.69 263,764
2020-07-17 $38.51 $38.58 $37.57 $37.61 $36.05 321,244
2020-07-16 $38.12 $39.23 $37.85 $38.54 $36.94 1,165,818
2020-07-15 $38.40 $38.81 $37.87 $38.63 $37.03 835,073
2020-07-14 $37.75 $37.95 $37.00 $37.43 $35.88 1,108,768
2020-07-13 $38.34 $38.59 $37.29 $38.04 $36.46 4,164,542
2020-07-10 $35.72 $37.70 $35.72 $37.65 $36.09 992,211
2020-07-09 $36.95 $37.04 $35.52 $35.77 $34.28 2,638,584
2020-07-08 $36.82 $37.29 $36.36 $37.07 $35.53 3,867,482
2020-07-07 $37.58 $37.58 $36.60 $36.73 $35.20 1,597,943
2020-07-06 $38.23 $38.71 $37.52 $37.96 $36.38 587,425
2020-07-02 $38.17 $38.62 $37.16 $37.27 $35.72 670,765
2020-07-01 $38.44 $38.48 $37.11 $37.23 $35.68 698,550
2020-06-30 $37.22 $38.53 $37.14 $38.23 $36.64 513,752
2020-06-29 $37.43 $37.99 $36.99 $37.47 $35.91 355,790
2020-06-26 $38.49 $38.56 $36.81 $36.90 $35.37 1,078,840
2020-06-25 $37.85 $39.53 $37.77 $39.42 $37.78 668,756
2020-06-24 $39.48 $39.48 $38.06 $38.14 $36.56 829,357
2020-06-23 $40.64 $41.13 $40.06 $40.08 $38.41 341,093
2020-06-22 $39.95 $40.36 $39.53 $39.92 $38.26 485,031
2020-06-19 $41.49 $41.49 $39.78 $40.53 $38.53 773,827
2020-06-18 $40.36 $41.43 $40.12 $40.79 $38.77 557,038
2020-06-17 $41.85 $41.94 $40.77 $40.79 $38.77 582,755
2020-06-16 $42.91 $43.00 $40.67 $41.77 $39.70 974,565
2020-06-15 $38.57 $41.02 $38.49 $40.85 $38.83 875,391
2020-06-12 $40.68 $40.68 $39.07 $40.29 $38.30 2,070,367
2020-06-11 $39.94 $40.82 $38.63 $38.73 $36.82 1,928,310
2020-06-10 $45.05 $45.05 $42.50 $42.55 $40.45 1,627,575
2020-06-09 $45.11 $45.77 $44.47 $45.23 $42.99 487,482
2020-06-08 $46.23 $46.64 $45.37 $46.27 $43.98 4,036,294
2020-06-05 $46.51 $47.12 $44.85 $45.13 $42.90 1,862,585
2020-06-04 $41.48 $43.20 $41.02 $43.15 $41.02 2,926,783
2020-06-03 $40.49 $41.75 $40.45 $41.48 $39.43 2,312,222
2020-06-02 $39.67 $40.12 $39.06 $39.38 $37.43 1,874,326
2020-06-01 $38.68 $39.46 $38.42 $39.11 $37.18 848,852
2020-05-29 $38.57 $39.15 $38.14 $38.38 $36.48 363,031
2020-05-28 $41.28 $41.30 $39.10 $39.20 $37.26 2,838,734
2020-05-27 $40.02 $40.70 $39.12 $40.61 $38.60 3,159,972
2020-05-26 $36.66 $38.61 $36.64 $38.08 $36.20 3,012,055
2020-05-22 $35.46 $35.46 $34.66 $35.05 $33.32 191,111
2020-05-21 $35.51 $35.93 $35.24 $35.38 $33.63 209,265
2020-05-20 $35.25 $35.78 $35.15 $35.62 $33.86 332,775
2020-05-19 $35.32 $35.60 $34.45 $34.48 $32.78 498,432
2020-05-18 $34.59 $35.92 $34.47 $35.73 $33.96 552,436
2020-05-15 $33.24 $33.63 $32.80 $33.13 $31.49 330,905
2020-05-14 $31.63 $33.76 $31.15 $33.61 $31.95 613,992
2020-05-13 $33.73 $33.73 $31.98 $32.31 $30.71 439,096
2020-05-12 $35.55 $35.74 $33.90 $33.90 $32.22 298,573
2020-05-11 $36.12 $36.12 $35.12 $35.28 $33.54 361,755
2020-05-08 $36.47 $36.80 $36.09 $36.69 $34.88 293,782
2020-05-07 $35.37 $36.60 $35.37 $35.63 $33.87 368,622
2020-05-06 $35.96 $36.11 $34.72 $34.85 $33.13 334,290
2020-05-05 $36.89 $37.09 $35.50 $35.50 $33.74 233,772
2020-05-04 $35.96 $36.17 $35.33 $36.13 $34.34 246,735
2020-05-01 $37.16 $37.16 $36.19 $36.57 $34.76 727,682
2020-04-30 $38.90 $38.98 $37.99 $38.23 $36.34 303,351
2020-04-29 $39.44 $40.24 $39.00 $39.70 $37.74 340,127
2020-04-28 $38.70 $39.31 $37.97 $38.09 $36.21 498,248
2020-04-27 $36.01 $37.63 $35.81 $37.45 $35.60 305,292
2020-04-24 $35.04 $35.74 $34.58 $35.48 $33.73 179,623
2020-04-23 $34.69 $35.42 $34.55 $34.72 $33.00 235,904
2020-04-22 $35.08 $35.24 $34.39 $34.44 $32.74 392,768
2020-04-21 $34.44 $35.06 $33.86 $34.22 $32.53 923,816
2020-04-20 $35.00 $36.40 $34.50 $35.50 $33.74 331,260
2020-04-17 $34.64 $36.11 $34.64 $35.96 $34.18 447,255
2020-04-16 $34.43 $34.43 $32.88 $33.17 $31.53 382,539
2020-04-15 $35.03 $35.04 $34.15 $34.28 $32.59 339,717
2020-04-14 $38.03 $38.11 $35.87 $36.56 $34.75 941,615
2020-04-13 $38.55 $38.55 $36.69 $37.15 $35.31 424,133
2020-04-09 $37.32 $39.17 $37.32 $38.65 $36.74 592,784
2020-04-08 $35.04 $36.37 $34.63 $36.18 $34.39 567,286
2020-04-07 $35.54 $36.37 $34.35 $34.42 $32.72 1,355,802
2020-04-06 $32.46 $33.94 $32.46 $33.59 $31.93 1,355,339
2020-04-03 $31.67 $32.07 $30.50 $30.85 $29.32 367,863
2020-04-02 $31.03 $32.58 $30.93 $31.99 $30.41 328,156
2020-04-01 $31.78 $31.92 $30.89 $31.23 $29.69 352,983
2020-03-31 $34.46 $34.92 $33.18 $33.52 $31.86 453,455
2020-03-30 $34.65 $34.96 $33.49 $34.79 $33.07 421,606
2020-03-27 $34.06 $35.72 $33.62 $34.56 $32.85 361,057
2020-03-26 $33.62 $36.03 $33.34 $35.77 $34.00 611,535
2020-03-25 $32.90 $34.49 $31.28 $33.16 $31.52 888,441
2020-03-24 $30.60 $32.46 $30.31 $32.40 $30.80 887,252
2020-03-23 $30.69 $30.83 $28.38 $28.82 $27.40 715,368
2020-03-20 $32.98 $33.27 $30.96 $31.30 $29.38 2,392,915
2020-03-19 $30.83 $33.39 $29.57 $32.70 $30.69 359,842
2020-03-18 $32.54 $32.76 $30.30 $31.54 $29.60 311,971
2020-03-17 $33.29 $34.93 $31.46 $34.43 $32.32 2,687,321
2020-03-16 $32.10 $35.14 $31.79 $32.35 $30.36 341,665
2020-03-13 $36.37 $38.47 $35.02 $38.47 $36.11 917,669
2020-03-12 $34.38 $36.85 $33.25 $33.50 $31.44 470,009
2020-03-11 $38.59 $39.17 $36.92 $37.45 $35.15 1,082,649
2020-03-10 $39.31 $40.11 $37.40 $40.07 $37.61 406,137
2020-03-09 $39.07 $39.78 $36.91 $37.29 $35.00 1,246,776
2020-03-06 $43.21 $44.34 $42.50 $43.33 $40.67 1,152,076
2020-03-05 $46.58 $46.58 $44.87 $45.38 $42.59 230,013
2020-03-04 $47.81 $48.20 $46.44 $48.08 $45.13 267,812
2020-03-03 $49.31 $49.74 $46.58 $46.98 $44.10 697,563
2020-03-02 $47.37 $49.35 $46.40 $49.35 $46.32 327,478
2020-02-28 $46.93 $47.56 $46.10 $47.02 $44.13 294,738
2020-02-27 $49.44 $50.48 $48.50 $48.53 $45.55 310,644
2020-02-26 $51.63 $52.14 $50.59 $50.60 $47.49 548,125
2020-02-25 $53.93 $53.95 $51.10 $51.31 $48.16 2,093,061
2020-02-24 $53.93 $54.20 $53.47 $53.73 $50.43 335,116
2020-02-21 $56.04 $56.12 $55.33 $55.69 $52.27 1,684,312
2020-02-20 $55.96 $56.71 $55.96 $56.37 $52.91 109,922
2020-02-19 $55.80 $56.29 $55.73 $56.14 $52.69 73,503
2020-02-18 $56.06 $56.30 $55.20 $55.61 $52.20 160,537
2020-02-14 $56.46 $56.54 $56.10 $56.34 $52.88 176,736
2020-02-13 $56.21 $56.58 $56.14 $56.51 $53.04 181,707
2020-02-12 $56.77 $57.15 $56.42 $56.49 $53.02 100,561
2020-02-11 $56.21 $56.69 $56.21 $56.40 $52.94 115,407
2020-02-10 $55.84 $56.00 $55.64 $55.99 $52.55 104,621
2020-02-07 $56.03 $56.19 $55.74 $56.06 $52.62 194,669
2020-02-06 $56.94 $57.12 $56.33 $56.33 $52.87 94,777
2020-02-05 $56.04 $56.74 $56.04 $56.64 $53.16 125,401
2020-02-04 $55.27 $55.72 $55.27 $55.28 $51.89 1,671,158
2020-02-03 $54.28 $54.99 $54.28 $54.45 $51.11 237,020
2020-01-31 $54.69 $54.69 $53.71 $53.93 $50.62 158,677
2020-01-30 $54.16 $55.15 $53.80 $55.12 $51.74 358,175
2020-01-29 $55.12 $55.32 $54.44 $54.53 $51.18 363,952
2020-01-28 $54.75 $55.36 $54.61 $54.98 $51.60 67,165
2020-01-27 $54.09 $54.78 $54.09 $54.37 $51.03 205,266
2020-01-24 $56.50 $56.50 $55.01 $55.38 $51.98 857,620
2020-01-23 $56.30 $56.62 $55.74 $56.47 $53.00 139,451
2020-01-22 $56.56 $56.66 $56.37 $56.56 $53.09 105,740
2020-01-21 $56.73 $57.01 $56.45 $56.49 $53.02 63,599
2020-01-17 $57.21 $57.25 $56.85 $57.04 $53.54 96,771
2020-01-16 $56.70 $56.89 $56.43 $56.83 $53.34 214,176
2020-01-15 $57.09 $57.09 $56.37 $56.59 $53.12 155,543
2020-01-14 $57.62 $58.03 $57.40 $57.60 $54.06 133,850
2020-01-13 $57.42 $57.51 $56.98 $57.51 $53.98 95,620
2020-01-10 $57.86 $57.86 $57.08 $57.18 $53.67 66,263
2020-01-09 $57.91 $58.01 $57.62 $57.76 $54.21 134,918
2020-01-08 $57.15 $57.78 $57.15 $57.49 $53.96 223,529
2020-01-07 $57.36 $57.48 $57.02 $57.16 $53.65 503,156
2020-01-06 $57.26 $57.55 $57.13 $57.51 $53.98 155,492
2020-01-03 $57.81 $58.13 $57.50 $57.89 $54.34 117,736
2020-01-02 $58.44 $58.67 $58.11 $58.64 $55.04 106,973
2019-12-31 $58.04 $58.31 $58.01 $58.23 $54.66 77,033
2019-12-30 $58.56 $58.66 $58.06 $58.18 $54.61 185,696
2019-12-27 $58.61 $58.64 $58.23 $58.27 $54.69 31,042
2019-12-26 $58.23 $58.54 $58.22 $58.49 $54.90 46,686
2019-12-24 $58.10 $58.19 $57.99 $58.16 $54.59 25,775
2019-12-23 $58.27 $58.27 $57.95 $58.06 $54.50 152,517
2019-12-20 $58.76 $59.01 $58.43 $58.52 $54.51 185,427
2019-12-19 $58.76 $58.89 $58.46 $58.55 $54.53 70,668
2019-12-18 $59.08 $59.10 $58.73 $58.75 $54.72 145,750
2019-12-17 $58.60 $59.14 $58.55 $58.98 $54.93 149,983
2019-12-16 $58.89 $59.07 $58.51 $58.51 $54.50 197,866
2019-12-13 $58.74 $59.14 $58.09 $58.31 $54.31 107,984
2019-12-12 $57.26 $59.01 $57.23 $58.85 $54.81 299,245
2019-12-11 $57.47 $57.69 $57.17 $57.20 $53.28 256,218
2019-12-10 $57.21 $57.65 $57.09 $57.45 $53.51 60,012
2019-12-09 $57.32 $57.55 $57.21 $57.37 $53.43 142,681
2019-12-06 $57.37 $57.55 $57.28 $57.35 $53.42 197,251
2019-12-05 $56.51 $56.64 $56.28 $56.53 $52.65 241,430
2019-12-04 $55.84 $56.43 $55.67 $56.19 $52.34 182,653
2019-12-03 $55.67 $55.67 $55.13 $55.59 $51.78 292,156
2019-12-02 $56.95 $57.21 $56.41 $56.45 $52.58 346,091
2019-11-29 $56.78 $56.98 $56.64 $56.75 $52.86 19,921
2019-11-27 $56.70 $56.98 $56.64 $56.91 $53.01 160,324
2019-11-26 $56.74 $56.85 $56.35 $56.54 $52.66 275,396
2019-11-25 $56.60 $57.00 $56.51 $56.84 $52.94 219,430
2019-11-22 $56.07 $56.60 $56.07 $56.45 $52.58 184,859
2019-11-21 $56.04 $56.17 $55.65 $55.90 $52.07 282,111
2019-11-20 $55.89 $56.08 $55.46 $55.84 $52.01 212,929
2019-11-19 $56.26 $56.43 $55.96 $56.17 $52.32 134,977
2019-11-18 $55.98 $56.16 $55.78 $56.08 $52.23 249,007
2019-11-15 $55.99 $56.05 $55.74 $56.00 $52.16 112,397
2019-11-14 $55.53 $55.76 $55.42 $55.69 $51.87 100,423
2019-11-13 $55.86 $56.06 $55.47 $55.77 $51.94 146,797
2019-11-12 $56.37 $56.66 $56.18 $56.37 $52.50 74,198
2019-11-11 $56.37 $56.60 $56.24 $56.42 $52.55 78,948
2019-11-08 $56.46 $56.74 $56.20 $56.66 $52.77 116,291
2019-11-07 $56.53 $57.11 $56.52 $56.65 $52.76 195,312
2019-11-06 $56.07 $56.23 $55.75 $56.10 $52.25 148,521
2019-11-05 $55.82 $56.41 $55.82 $56.09 $52.24 274,086
2019-11-04 $55.05 $55.69 $55.05 $55.62 $51.80 120,488
2019-11-01 $54.06 $54.60 $54.00 $54.58 $50.84 97,208
2019-10-31 $53.78 $53.82 $52.99 $53.50 $49.83 130,987
2019-10-30 $54.45 $54.45 $53.77 $54.02 $50.31 267,779
2019-10-29 $54.30 $54.81 $54.25 $54.54 $50.80 124,759
2019-10-28 $54.25 $54.64 $54.25 $54.46 $50.72 212,662
2019-10-25 $53.27 $54.14 $53.27 $53.97 $50.27 189,894
2019-10-24 $53.68 $53.69 $53.10 $53.38 $49.72 191,760
2019-10-23 $53.24 $53.62 $53.23 $53.62 $49.94 183,451
2019-10-22 $53.02 $53.80 $52.58 $53.38 $49.72 317,621
2019-10-21 $52.57 $53.08 $52.50 $53.03 $49.39 227,670
2019-10-18 $51.47 $52.25 $51.47 $52.02 $48.45 189,404
2019-10-17 $51.95 $52.05 $51.37 $51.59 $48.05 116,219
2019-10-16 $52.15 $52.30 $51.59 $51.65 $48.11 128,784
2019-10-15 $51.09 $52.16 $50.93 $51.81 $48.26 224,620
2019-10-14 $50.47 $50.97 $50.45 $50.82 $47.33 83,885
2019-10-11 $50.71 $51.42 $50.71 $50.76 $47.28 358,834
2019-10-10 $49.28 $50.21 $49.28 $49.86 $46.44 223,022
2019-10-09 $49.11 $49.36 $48.89 $49.17 $45.80 192,219
2019-10-08 $49.31 $49.31 $48.71 $48.76 $45.41 354,648
2019-10-07 $49.95 $50.45 $49.86 $49.99 $46.56 167,378
2019-10-04 $49.42 $50.13 $49.20 $50.10 $46.66 248,975
2019-10-03 $49.03 $49.31 $48.16 $49.31 $45.93 1,357,410
2019-10-02 $49.84 $49.84 $49.00 $49.16 $45.79 429,164
2019-10-01 $51.86 $51.98 $50.16 $50.20 $46.76 429,276
2019-09-30 $51.75 $51.85 $51.42 $51.52 $47.99 104,756
2019-09-27 $51.74 $52.15 $51.34 $51.58 $48.04 244,334
2019-09-26 $51.65 $51.65 $51.19 $51.33 $47.81 1,127,438
2019-09-25 $51.14 $51.80 $51.07 $51.70 $48.15 151,968
2019-09-24 $51.75 $51.86 $50.81 $51.02 $47.52 483,486
2019-09-23 $51.33 $51.87 $51.13 $51.74 $48.19 894,599
2019-09-20 $52.45 $52.67 $51.98 $51.98 $48.07 277,206
2019-09-19 $52.62 $52.88 $52.27 $52.36 $48.42 285,683
2019-09-18 $52.14 $52.90 $51.85 $52.66 $48.70 199,940
2019-09-17 $52.50 $52.50 $51.79 $52.35 $48.41 337,917
2019-09-16 $52.24 $52.75 $52.07 $52.75 $48.78 188,000
2019-09-13 $52.66 $53.10 $52.44 $52.78 $48.81 305,100
2019-09-12 $51.49 $52.40 $51.15 $52.18 $48.26 650,886
2019-09-11 $51.64 $51.94 $50.87 $51.94 $48.04 329,935
2019-09-10 $50.84 $51.56 $50.81 $51.56 $47.68 256,600
2019-09-09 $49.38 $50.96 $49.34 $50.74 $46.93 235,999
2019-09-06 $49.14 $49.26 $48.79 $48.98 $45.30 147,544
2019-09-05 $48.61 $49.64 $48.47 $49.15 $45.46 251,400
2019-09-04 $47.74 $47.93 $47.55 $47.83 $44.23 112,732
2019-09-03 $47.76 $47.76 $46.92 $47.27 $43.72 340,500
2019-08-30 $48.23 $48.56 $48.01 $48.15 $44.53 1,744,563
2019-08-29 $47.45 $48.07 $47.45 $47.88 $44.28 560,766
2019-08-28 $46.04 $47.17 $46.04 $46.96 $43.43 488,629
2019-08-27 $46.92 $47.01 $46.04 $46.31 $42.83 544,485
2019-08-26 $46.62 $46.78 $46.34 $46.78 $43.26 471,141
2019-08-23 $47.37 $47.77 $46.01 $46.29 $42.81 2,135,712
2019-08-22 $47.55 $47.85 $47.25 $47.68 $44.10 1,424,443
2019-08-21 $47.44 $47.54 $47.15 $47.27 $43.72 559,733
2019-08-20 $47.50 $47.61 $47.04 $47.07 $43.53 224,713
2019-08-19 $48.18 $48.23 $47.77 $47.84 $44.24 238,700
2019-08-16 $46.52 $47.43 $46.52 $47.33 $43.77 460,450
2019-08-15 $46.58 $46.78 $45.98 $46.18 $42.71 1,261,156
2019-08-14 $47.06 $47.28 $46.20 $46.36 $42.87 771,891
2019-08-13 $47.71 $48.89 $47.52 $48.27 $44.64 456,010
2019-08-12 $48.21 $48.21 $47.71 $47.80 $44.21 359,186
2019-08-09 $48.79 $49.10 $48.33 $48.81 $45.14 301,509
2019-08-08 $48.63 $49.19 $48.46 $48.99 $45.31 366,838
2019-08-07 $48.18 $48.34 $47.35 $48.20 $44.58 700,967
2019-08-06 $49.13 $49.28 $48.22 $49.27 $45.57 556,409
2019-08-05 $49.47 $49.55 $48.24 $48.69 $45.03 368,316
2019-08-02 $50.58 $50.76 $49.78 $50.52 $46.72 335,244
2019-08-01 $52.48 $52.75 $50.54 $50.70 $46.89 617,598
2019-07-31 $52.77 $52.99 $52.46 $52.60 $48.65 529,080
2019-07-30 $52.16 $52.76 $52.06 $52.76 $48.79 402,984
2019-07-29 $53.11 $53.27 $52.60 $52.61 $48.65 499,986
2019-07-26 $52.51 $53.22 $52.46 $53.16 $49.16 240,278
2019-07-25 $52.78 $52.90 $52.22 $52.38 $48.44 255,316
2019-07-24 $51.80 $52.81 $51.80 $52.77 $48.80 230,422
2019-07-23 $51.26 $51.98 $51.26 $51.98 $48.07 176,928
2019-07-22 $51.00 $51.21 $50.79 $51.14 $47.30 137,884
2019-07-19 $50.96 $51.31 $50.96 $51.12 $47.28 362,779
2019-07-18 $50.21 $50.95 $50.04 $50.79 $46.97 447,322
2019-07-17 $50.26 $50.55 $50.07 $50.24 $46.46 172,906
2019-07-16 $50.71 $50.71 $50.16 $50.30 $46.52 211,518
2019-07-15 $51.33 $51.33 $50.53 $50.66 $46.85 409,344
2019-07-12 $51.13 $51.28 $50.93 $51.24 $47.39 148,385
2019-07-11 $50.68 $51.16 $50.53 $51.05 $47.21 1,322,180
2019-07-10 $51.05 $51.15 $50.46 $50.54 $46.74 1,973,000
2019-07-09 $50.51 $51.16 $50.45 $51.15 $47.30 287,657
2019-07-08 $50.99 $51.10 $50.64 $50.79 $46.97 273,073
2019-07-05 $51.40 $51.61 $51.15 $51.31 $47.45 406,112
2019-07-03 $50.64 $50.94 $50.46 $50.94 $47.11 178,311
2019-07-02 $50.84 $51.03 $50.24 $50.48 $46.69 406,496
2019-07-01 $51.02 $51.39 $50.68 $50.98 $47.15 645,484
2019-06-28 $50.19 $50.62 $49.85 $50.46 $46.67 945,802
2019-06-27 $49.19 $49.67 $49.19 $49.49 $45.77 1,439,797
2019-06-26 $49.14 $49.44 $48.98 $49.04 $45.35 1,081,945
2019-06-25 $49.04 $49.18 $48.41 $48.96 $45.28 282,072
2019-06-24 $49.31 $49.70 $49.02 $49.05 $45.36 194,770
2019-06-21 $49.63 $50.06 $49.61 $49.65 $45.63 249,039
2019-06-20 $49.79 $49.79 $48.82 $49.60 $45.58 872,002
2019-06-19 $50.01 $50.54 $49.41 $49.48 $45.47 1,508,211
2019-06-18 $49.13 $50.12 $49.07 $49.94 $45.89 238,380
2019-06-17 $49.82 $50.04 $49.08 $49.14 $45.16 825,050
2019-06-14 $49.64 $49.98 $49.20 $49.81 $45.77 774,319
2019-06-13 $49.60 $49.92 $49.43 $49.63 $45.61 517,998
2019-06-12 $49.96 $50.08 $49.40 $49.48 $45.47 714,857
2019-06-11 $50.10 $50.56 $49.89 $50.07 $46.01 2,129,784
2019-06-10 $49.69 $50.29 $49.69 $49.77 $45.74 912,972
2019-06-07 $49.40 $49.56 $49.18 $49.23 $45.24 2,285,635
2019-06-06 $49.39 $49.79 $49.09 $49.58 $45.56 349,121
2019-06-05 $49.48 $49.62 $48.88 $49.46 $45.45 916,175
2019-06-04 $48.51 $49.58 $48.51 $49.52 $45.51 288,671
2019-06-03 $47.40 $48.11 $47.30 $47.85 $43.97 183,975
2019-05-31 $47.54 $47.87 $47.41 $47.44 $43.60 355,035
2019-05-30 $49.04 $49.31 $47.97 $48.29 $44.38 1,551,594
2019-05-29 $48.38 $48.95 $48.10 $48.88 $44.92 3,193,011
2019-05-28 $49.31 $49.50 $48.80 $48.82 $44.86 300,499
2019-05-24 $49.22 $49.62 $49.19 $49.50 $45.49 626,409
2019-05-23 $49.42 $49.42 $48.65 $49.01 $45.04 800,047
2019-05-22 $50.07 $50.12 $49.80 $49.95 $45.90 254,535
2019-05-21 $50.15 $50.35 $50.08 $50.35 $46.27 293,949
2019-05-20 $49.53 $50.10 $49.53 $49.87 $45.83 303,038
2019-05-17 $49.50 $50.32 $49.50 $49.70 $45.67 107,341
2019-05-16 $49.73 $50.34 $49.73 $50.04 $45.99 114,412
2019-05-15 $49.47 $49.81 $48.98 $49.52 $45.51 150,073
2019-05-14 $49.75 $50.49 $49.61 $50.01 $45.96 335,050
2019-05-13 $50.34 $50.46 $49.45 $49.56 $45.54 215,191
2019-05-10 $50.88 $51.59 $50.42 $51.42 $47.25 379,244
2019-05-09 $50.68 $51.29 $50.35 $51.24 $47.09 432,307
2019-05-08 $51.38 $51.66 $51.16 $51.26 $47.11 260,896
2019-05-07 $52.09 $52.09 $51.22 $51.53 $47.36 425,485
2019-05-06 $51.95 $52.88 $51.91 $52.64 $48.38 938,386
2019-05-03 $52.70 $53.07 $52.62 $52.93 $48.64 318,129
2019-05-02 $52.20 $52.66 $52.04 $52.52 $48.26 1,132,373
2019-05-01 $52.73 $53.10 $52.08 $52.18 $47.95 275,975
2019-04-30 $52.77 $52.93 $52.30 $52.67 $48.40 217,206
2019-04-29 $52.17 $53.18 $52.17 $52.74 $48.47 221,545
2019-04-26 $51.60 $52.18 $51.56 $52.18 $47.95 318,049
2019-04-25 $51.40 $51.97 $51.13 $51.63 $47.45 658,586
2019-04-24 $51.40 $51.72 $51.12 $51.54 $47.36 601,796
2019-04-23 $51.20 $51.67 $50.72 $51.65 $47.47 565,425
2019-04-22 $51.22 $51.43 $50.98 $51.24 $47.09 209,221
2019-04-18 $51.22 $51.63 $51.04 $51.33 $47.17 219,401
2019-04-17 $51.53 $51.68 $51.02 $51.55 $47.37 550,315
2019-04-16 $50.76 $51.67 $50.69 $51.56 $47.38 189,429
2019-04-15 $51.19 $51.24 $50.64 $50.75 $46.64 212,149
2019-04-12 $50.94 $51.67 $50.60 $51.25 $47.10 291,480
2019-04-11 $50.19 $50.68 $50.01 $50.31 $46.23 240,682
2019-04-10 $49.83 $50.09 $49.43 $50.02 $45.97 250,220
2019-04-09 $50.14 $50.14 $49.64 $49.79 $45.76 282,607
2019-04-08 $50.13 $50.47 $50.10 $50.43 $46.34 374,907
2019-04-05 $50.53 $50.65 $50.06 $50.32 $46.24 238,491
2019-04-04 $49.87 $50.61 $49.87 $50.36 $46.28 259,084
2019-04-03 $50.13 $50.54 $49.73 $49.94 $45.89 257,367
2019-04-02 $49.48 $50.00 $49.32 $49.73 $45.70 217,807
2019-04-01 $48.49 $49.65 $48.49 $49.62 $45.60 401,185
2019-03-29 $48.58 $48.65 $48.02 $48.20 $44.29 316,017
2019-03-28 $47.62 $48.19 $47.51 $48.13 $44.23 1,837,640
2019-03-27 $47.73 $47.84 $47.29 $47.54 $43.69 1,848,167
2019-03-26 $47.37 $47.83 $47.15 $47.77 $43.90 353,127
2019-03-25 $47.12 $47.74 $46.66 $46.96 $43.16 2,146,917
2019-03-22 $48.58 $48.67 $46.92 $47.17 $43.35 2,264,039
2019-03-21 $49.57 $49.57 $48.80 $49.10 $45.12 568,116
2019-03-20 $51.32 $51.35 $49.83 $49.86 $45.82 262,638
2019-03-19 $52.45 $52.53 $51.34 $51.42 $47.25 639,676
2019-03-18 $51.57 $52.30 $51.57 $52.13 $47.91 417,249
2019-03-15 $51.56 $51.94 $51.45 $51.68 $47.26 269,850
2019-03-14 $51.25 $51.76 $51.20 $51.54 $47.13 230,357
2019-03-13 $50.92 $51.41 $50.77 $51.22 $46.84 230,158
2019-03-12 $50.80 $51.04 $50.59 $50.74 $46.40 316,672
2019-03-11 $50.51 $50.93 $50.38 $50.69 $46.35 195,865
2019-03-08 $49.70 $50.38 $49.65 $50.35 $46.04 1,483,112
2019-03-07 $50.75 $50.75 $49.96 $50.24 $45.94 764,995
2019-03-06 $51.49 $51.66 $50.89 $50.93 $46.57 458,572
2019-03-05 $51.65 $51.70 $50.86 $51.53 $47.12 530,105
2019-03-04 $52.06 $52.52 $51.17 $51.64 $47.22 477,615
2019-03-01 $52.00 $52.50 $51.71 $51.91 $47.47 358,589
2019-02-28 $51.88 $51.94 $51.61 $51.65 $47.23 319,555
2019-02-27 $51.42 $51.86 $51.32 $51.82 $47.39 302,306
2019-02-26 $51.41 $51.89 $51.16 $51.41 $47.01 306,385
2019-02-25 $51.84 $52.21 $51.66 $51.70 $47.28 529,620
2019-02-22 $51.76 $51.83 $51.36 $51.55 $47.14 309,904
2019-02-21 $52.00 $52.01 $51.48 $51.67 $47.25 329,772
2019-02-20 $51.51 $52.02 $51.34 $51.99 $47.54 446,088
2019-02-19 $50.97 $51.67 $50.80 $51.52 $47.11 179,344
2019-02-15 $50.43 $51.35 $50.43 $51.28 $46.89 359,057
2019-02-14 $50.19 $50.39 $49.63 $50.07 $45.79 214,178
2019-02-13 $50.79 $50.99 $50.58 $50.58 $46.25 300,675
2019-02-12 $50.30 $50.84 $50.30 $50.63 $46.30 161,193
2019-02-11 $49.84 $50.02 $49.72 $49.91 $45.64 154,585
2019-02-08 $49.93 $50.06 $49.13 $49.74 $45.49 171,816
2019-02-07 $50.37 $50.84 $49.66 $50.15 $45.86 432,084
2019-02-06 $49.79 $50.26 $49.71 $49.92 $45.65 159,776
2019-02-05 $50.22 $50.22 $49.66 $49.96 $45.69 263,448
2019-02-04 $49.80 $50.14 $49.66 $50.14 $45.85 153,148
2019-02-01 $49.92 $50.14 $49.70 $49.85 $45.59 416,130
2019-01-31 $49.82 $49.93 $49.15 $49.70 $45.45 290,972
2019-01-30 $50.27 $50.61 $49.94 $50.14 $45.85 156,565
2019-01-29 $50.40 $50.68 $50.18 $50.19 $45.90 166,891
2019-01-28 $50.11 $50.54 $50.07 $50.48 $46.16 210,961
2019-01-25 $50.39 $50.84 $50.19 $50.50 $46.18 149,247
2019-01-24 $49.56 $50.19 $49.56 $50.04 $45.76 971,823
2019-01-23 $50.02 $50.05 $49.33 $49.81 $45.55 432,169
2019-01-22 $49.83 $50.09 $49.59 $49.85 $45.59 609,009
2019-01-18 $49.70 $50.28 $49.24 $50.19 $45.90 242,310
2019-01-17 $48.66 $49.43 $48.36 $49.32 $45.10 176,868
2019-01-16 $48.26 $49.11 $48.05 $48.84 $44.66 451,389
2019-01-15 $46.85 $47.72 $46.77 $47.58 $43.51 928,086
2019-01-14 $46.16 $47.34 $46.16 $47.15 $43.12 131,567
2019-01-11 $46.14 $46.75 $45.87 $46.58 $42.60 88,875
2019-01-10 $46.30 $46.61 $45.98 $46.39 $42.42 120,003
2019-01-09 $46.23 $46.72 $45.98 $46.53 $42.55 189,631
2019-01-08 $46.49 $46.49 $45.52 $46.11 $42.17 445,134
2019-01-07 $45.81 $46.50 $45.47 $46.10 $42.16 244,321
2019-01-04 $45.31 $45.96 $45.09 $45.86 $41.94 202,854
2019-01-03 $44.67 $45.10 $44.27 $44.38 $40.58 469,435
2019-01-02 $43.38 $44.96 $43.38 $44.93 $41.09 237,001
2018-12-31 $44.03 $44.41 $43.56 $43.98 $40.22 264,275
2018-12-28 $43.89 $44.34 $43.60 $43.74 $40.00 511,714
2018-12-27 $42.70 $43.70 $42.12 $43.70 $39.96 475,664
2018-12-26 $41.67 $43.49 $41.02 $43.43 $39.72 684,278
2018-12-24 $41.81 $42.24 $41.41 $41.50 $37.95 197,814
2018-12-21 $43.59 $44.19 $42.57 $42.80 $38.78 559,964
2018-12-20 $43.41 $44.20 $43.29 $43.56 $39.47 1,488,075
2018-12-19 $44.61 $45.44 $43.52 $43.80 $39.69 639,418
2018-12-18 $45.54 $45.99 $44.50 $44.72 $40.52 776,717
2018-12-17 $45.42 $46.19 $45.09 $45.32 $41.07 482,015
2018-12-14 $45.62 $46.48 $45.54 $45.65 $41.37 392,456
2018-12-13 $46.97 $47.08 $45.96 $46.11 $41.78 540,785
2018-12-12 $47.28 $47.55 $46.61 $46.87 $42.47 353,405
2018-12-11 $47.84 $48.12 $46.54 $46.69 $42.31 1,048,974
2018-12-10 $48.17 $48.17 $46.52 $47.28 $42.84 1,484,270
2018-12-07 $49.22 $49.84 $48.08 $48.32 $43.78 740,692
2018-12-06 $48.96 $49.33 $47.97 $49.33 $44.70 416,064
2018-12-04 $52.35 $52.35 $49.70 $50.08 $45.38 283,573
2018-12-03 $53.32 $53.38 $52.23 $52.60 $47.66 150,993
2018-11-30 $51.85 $52.74 $51.84 $52.57 $47.64 446,269
2018-11-29 $52.08 $52.34 $51.71 $52.03 $47.15 108,668
2018-11-28 $51.81 $52.46 $51.17 $52.46 $47.54 527,062
2018-11-27 $51.70 $52.00 $51.50 $51.70 $46.85 161,858
2018-11-26 $51.27 $52.12 $51.27 $51.86 $46.99 219,252
2018-11-23 $50.69 $51.13 $50.40 $50.75 $45.99 44,506
2018-11-21 $51.33 $51.74 $50.72 $51.02 $46.23 191,161
2018-11-20 $51.61 $51.65 $50.78 $51.02 $46.23 239,508
2018-11-19 $51.83 $52.36 $51.49 $51.98 $47.10 470,714
2018-11-16 $51.69 $52.17 $51.47 $51.92 $47.05 551,662
2018-11-15 $50.78 $52.03 $50.49 $52.01 $47.13 319,665
2018-11-14 $52.28 $52.41 $50.53 $51.15 $46.35 310,733
2018-11-13 $51.58 $52.40 $51.58 $51.91 $47.04 191,698
2018-11-12 $52.17 $52.47 $51.45 $51.56 $46.72 133,702
2018-11-09 $52.48 $52.69 $52.01 $52.36 $47.45 1,123,918
2018-11-08 $52.19 $53.04 $52.19 $52.63 $47.69 184,259
2018-11-07 $52.27 $52.51 $51.48 $52.43 $47.51 218,487
2018-11-06 $51.71 $52.02 $51.36 $51.96 $47.08 126,345
2018-11-05 $51.33 $51.94 $51.32 $51.77 $46.91 158,197
2018-11-02 $51.73 $52.19 $50.94 $51.31 $46.49 336,604
2018-11-01 $51.30 $51.61 $51.03 $51.32 $46.50 285,077
2018-10-31 $50.85 $51.71 $50.83 $51.05 $46.26 1,113,774
2018-10-30 $49.74 $50.36 $49.36 $50.30 $45.58 853,980
2018-10-29 $49.64 $50.37 $49.07 $49.58 $44.93 348,309
2018-10-26 $48.84 $49.38 $48.46 $48.92 $44.33 312,079
2018-10-25 $48.93 $50.01 $48.71 $49.58 $44.93 263,249
2018-10-24 $49.88 $49.88 $48.33 $48.44 $43.89 1,370,379
2018-10-23 $48.96 $50.21 $48.81 $49.91 $45.23 2,613,886
2018-10-22 $51.62 $51.62 $50.06 $50.07 $45.37 1,269,302
2018-10-19 $51.40 $51.99 $51.11 $51.45 $46.62 196,773
2018-10-18 $52.23 $52.65 $51.41 $51.54 $46.70 306,172
2018-10-17 $51.86 $52.96 $51.51 $52.52 $47.59 1,020,416
2018-10-16 $51.90 $52.09 $51.26 $52.05 $47.16 228,296
2018-10-15 $51.88 $52.22 $51.50 $51.58 $46.74 376,914
2018-10-12 $53.04 $53.09 $50.83 $51.79 $46.93 394,601
2018-10-11 $53.44 $53.76 $52.17 $52.25 $47.35 536,553
2018-10-10 $55.06 $55.35 $53.75 $53.75 $48.71 273,185
2018-10-09 $55.17 $55.36 $54.70 $54.99 $49.83 112,063
2018-10-08 $54.75 $55.54 $54.71 $55.36 $50.16 235,271
2018-10-05 $55.46 $55.64 $54.79 $54.96 $49.80 604,912
2018-10-04 $54.91 $55.89 $54.83 $55.28 $50.09 337,903
2018-10-03 $54.27 $55.11 $54.24 $54.85 $49.70 188,464
2018-10-02 $53.99 $54.35 $53.64 $54.04 $48.97 155,386
2018-10-01 $54.41 $54.67 $53.97 $54.12 $49.04 249,237
2018-09-28 $54.24 $54.43 $53.97 $54.06 $48.99 163,864
2018-09-27 $55.10 $55.10 $54.52 $54.57 $49.45 143,860
2018-09-26 $55.94 $55.94 $54.88 $54.95 $49.79 358,093
2018-09-25 $56.23 $56.26 $55.79 $55.81 $50.57 94,796
2018-09-24 $56.77 $56.77 $55.95 $56.01 $50.75 138,515
2018-09-21 $57.46 $57.46 $56.94 $56.94 $51.30 104,184
2018-09-20 $56.88 $57.43 $56.88 $57.27 $51.60 254,248
2018-09-19 $55.54 $56.76 $55.54 $56.58 $50.98 146,807
2018-09-18 $55.68 $55.68 $55.30 $55.51 $50.01 112,500
2018-09-17 $55.72 $55.89 $55.34 $55.46 $49.97 97,623
2018-09-14 $55.64 $55.86 $55.61 $55.70 $50.18 579,099
2018-09-13 $56.26 $56.38 $55.40 $55.45 $49.96 590,467
2018-09-12 $56.95 $57.05 $56.03 $56.04 $50.49 107,037
2018-09-11 $56.65 $57.14 $56.59 $56.92 $51.28 159,825
2018-09-10 $57.00 $57.15 $56.76 $56.77 $51.15 155,344
2018-09-07 $57.09 $57.24 $56.65 $56.87 $51.24 579,798
2018-09-06 $57.30 $57.44 $56.88 $56.97 $51.33 88,983
2018-09-05 $57.30 $57.73 $57.30 $57.39 $51.71 118,993
2018-09-04 $56.93 $57.45 $56.79 $57.34 $51.66 146,008
2018-08-31 $56.78 $57.03 $56.57 $57.02 $51.37 150,468
2018-08-30 $57.23 $57.40 $56.91 $56.96 $51.32 112,173
2018-08-29 $57.54 $57.63 $57.19 $57.43 $51.74 143,636
2018-08-28 $57.85 $57.85 $57.43 $57.53 $51.83 106,115
2018-08-27 $57.23 $57.92 $57.23 $57.65 $51.94 85,573
2018-08-24 $57.17 $57.28 $56.97 $57.00 $51.36 642,193
2018-08-23 $57.28 $57.36 $56.88 $56.99 $51.35 65,406
2018-08-22 $57.30 $57.58 $57.23 $57.36 $51.68 85,011
2018-08-21 $57.19 $57.85 $57.15 $57.50 $51.81 222,135
2018-08-20 $56.83 $57.19 $56.77 $57.12 $51.46 208,163
2018-08-17 $56.68 $56.98 $56.66 $56.90 $51.27 97,743
2018-08-16 $56.33 $57.00 $56.19 $56.78 $51.16 886,990
2018-08-15 $56.05 $56.32 $55.75 $55.97 $50.43 229,156
2018-08-14 $55.98 $56.69 $55.98 $56.54 $50.94 118,102
2018-08-13 $56.38 $56.59 $55.79 $55.80 $50.27 131,547
2018-08-10 $56.40 $56.62 $56.10 $56.42 $50.83 126,135
2018-08-09 $57.44 $57.49 $57.04 $57.08 $51.43 201,884
2018-08-08 $57.11 $57.63 $57.07 $57.49 $51.80 351,086
2018-08-07 $57.08 $57.53 $57.08 $57.17 $51.51 218,425
2018-08-06 $56.96 $57.18 $56.64 $57.00 $51.36 146,680
2018-08-03 $56.70 $57.00 $56.68 $56.95 $51.31 589,308
2018-08-02 $56.13 $56.85 $56.02 $56.73 $51.11 420,974
2018-08-01 $56.57 $57.02 $56.40 $56.49 $50.90 435,757
2018-07-31 $56.69 $56.85 $56.13 $56.22 $50.65 205,041
2018-07-30 $56.62 $57.09 $56.57 $56.59 $50.99 1,690,691
2018-07-27 $56.32 $56.74 $56.13 $56.55 $50.95 247,947
2018-07-26 $56.18 $56.65 $56.18 $56.26 $50.69 1,180,565
2018-07-25 $56.09 $56.27 $55.78 $56.18 $50.62 394,205
2018-07-24 $56.31 $56.72 $56.05 $56.21 $50.64 1,236,761
2018-07-23 $55.16 $56.29 $55.16 $56.21 $50.64 945,004
2018-07-20 $54.97 $55.41 $54.71 $55.16 $49.70 261,870
2018-07-19 $55.58 $55.58 $54.88 $55.09 $49.64 279,464
2018-07-18 $55.14 $56.03 $55.14 $55.89 $50.36 292,312
2018-07-17 $55.02 $55.47 $54.86 $55.21 $49.74 196,544
2018-07-16 $54.08 $55.11 $54.08 $55.04 $49.59 345,169
2018-07-13 $54.21 $54.29 $53.43 $53.90 $48.56 217,990
2018-07-12 $54.93 $54.93 $54.13 $54.47 $49.08 1,212,007
2018-07-11 $54.57 $54.96 $54.46 $54.52 $49.12 313,025
2018-07-10 $55.34 $55.49 $54.62 $54.86 $49.43 300,959
2018-07-09 $54.11 $55.35 $54.11 $55.26 $49.79 593,389
2018-07-06 $53.38 $54.01 $53.10 $53.85 $48.52 180,443
2018-07-05 $53.74 $53.82 $53.38 $53.54 $48.24 1,856,851
2018-07-03 $54.18 $54.34 $53.34 $53.45 $48.16 909,986
2018-07-02 $53.34 $54.07 $53.25 $54.06 $48.71 184,742
2018-06-29 $54.36 $54.81 $53.60 $53.61 $48.30 889,774
2018-06-28 $53.45 $53.92 $53.15 $53.66 $48.35 260,263
2018-06-27 $54.01 $54.39 $53.29 $53.32 $48.04 1,392,134
2018-06-26 $54.45 $54.45 $53.65 $54.04 $48.69 136,853
2018-06-25 $54.80 $54.80 $53.85 $54.36 $48.98 215,020
2018-06-22 $55.86 $55.97 $54.93 $55.00 $49.55 855,619
2018-06-21 $55.44 $55.87 $54.96 $55.56 $50.06 236,573
2018-06-20 $55.90 $56.06 $55.50 $55.54 $50.04 139,888
2018-06-19 $54.95 $55.66 $54.93 $55.59 $50.09 114,661
2018-06-18 $54.97 $55.61 $54.81 $55.56 $50.06 152,382
2018-06-15 $55.37 $55.91 $54.88 $55.71 $50.00 298,452
2018-06-14 $56.37 $56.38 $55.42 $55.68 $49.97 793,206
2018-06-13 $56.57 $57.06 $56.08 $56.19 $50.43 671,031
2018-06-12 $56.71 $56.95 $56.17 $56.40 $50.62 1,642,977
2018-06-11 $57.02 $57.28 $56.53 $56.53 $50.73 240,206
2018-06-08 $56.75 $56.93 $56.37 $56.88 $51.05 249,303
2018-06-07 $57.10 $57.25 $56.45 $56.76 $50.94 449,282
2018-06-06 $55.81 $56.75 $55.81 $56.69 $50.88 354,699
2018-06-05 $55.67 $55.70 $55.20 $55.54 $49.84 2,423,643
2018-06-04 $55.94 $55.94 $55.61 $55.82 $50.09 176,301
2018-06-01 $55.50 $55.92 $55.38 $55.59 $49.89 2,262,461
2018-05-31 $55.08 $55.16 $54.47 $54.79 $49.17 457,599
2018-05-30 $54.74 $55.29 $54.45 $55.11 $49.46 2,438,657
2018-05-29 $55.58 $55.58 $53.70 $54.08 $48.53 2,532,769
2018-05-25 $56.27 $56.47 $56.09 $56.31 $50.53 228,317
2018-05-24 $56.75 $56.75 $55.82 $56.61 $50.80 174,554
2018-05-23 $56.95 $57.14 $56.35 $56.90 $51.06 189,783
2018-05-22 $56.81 $57.74 $56.81 $57.30 $51.42 241,220
2018-05-21 $56.87 $57.06 $56.72 $56.75 $50.93 127,651
2018-05-18 $57.26 $57.26 $56.57 $56.57 $50.77 114,246
2018-05-17 $57.26 $57.47 $56.79 $57.34 $51.46 92,472
2018-05-16 $57.25 $57.55 $57.08 $57.33 $51.45 108,869
2018-05-15 $57.14 $57.69 $57.10 $57.35 $51.47 252,395
2018-05-14 $57.41 $57.52 $57.10 $57.19 $51.32 109,551
2018-05-11 $57.24 $57.58 $57.12 $57.26 $51.39 123,851
2018-05-10 $56.75 $57.39 $56.48 $57.20 $51.33 1,082,164
2018-05-09 $56.16 $56.97 $55.99 $56.75 $50.93 237,490
2018-05-08 $55.39 $56.39 $55.39 $55.88 $50.15 607,412
2018-05-07 $55.22 $55.53 $54.86 $55.28 $49.61 88,335
2018-05-04 $54.05 $55.36 $53.82 $54.99 $49.35 266,187
2018-05-03 $54.52 $54.75 $53.55 $54.46 $48.87 264,748
2018-05-02 $55.11 $55.56 $54.75 $54.82 $49.20 214,337
2018-05-01 $55.12 $55.33 $54.59 $55.25 $49.58 574,689
2018-04-30 $56.19 $56.34 $55.21 $55.23 $49.57 179,647
2018-04-27 $55.58 $55.97 $55.50 $55.89 $50.16 398,960
2018-04-26 $55.63 $55.81 $55.36 $55.47 $49.78 1,649,533
2018-04-25 $55.62 $56.05 $55.00 $55.65 $49.94 1,931,563
2018-04-24 $55.92 $56.66 $55.20 $55.68 $49.97 2,500,576
2018-04-23 $55.61 $55.87 $55.42 $55.64 $49.93 335,126
2018-04-20 $55.36 $55.71 $55.09 $55.42 $49.74 476,838
2018-04-19 $54.25 $55.36 $54.25 $55.28 $49.61 2,082,220
2018-04-18 $54.60 $54.87 $53.97 $54.10 $48.55 1,417,533
2018-04-17 $55.31 $55.31 $54.15 $54.38 $48.80 169,544
2018-04-16 $55.09 $55.30 $54.60 $54.92 $49.29 134,333
2018-04-13 $56.51 $56.51 $54.60 $54.87 $49.24 498,727
2018-04-12 $55.29 $56.34 $55.27 $56.03 $50.28 711,142
2018-04-11 $54.94 $55.31 $54.69 $54.84 $49.22 473,976
2018-04-10 $55.53 $55.66 $55.04 $55.45 $49.76 379,989
2018-04-09 $54.56 $55.80 $54.51 $54.56 $48.96 619,551
2018-04-06 $55.06 $55.32 $53.65 $54.21 $48.65 211,129
2018-04-05 $55.84 $56.06 $55.46 $55.70 $49.99 115,799
2018-04-04 $53.61 $55.42 $53.61 $55.29 $49.62 178,372
2018-04-03 $54.15 $54.75 $53.72 $54.57 $48.97 177,149
2018-04-02 $54.92 $55.03 $53.01 $53.76 $48.25 592,501
2018-03-29 $54.44 $55.27 $54.14 $54.98 $49.34 182,286
2018-03-28 $54.13 $54.68 $53.56 $54.18 $48.62 690,574
2018-03-27 $55.66 $55.85 $53.69 $54.11 $48.56 334,516
2018-03-26 $54.66 $55.63 $54.17 $55.49 $49.80 542,976
2018-03-23 $55.56 $55.56 $53.47 $53.55 $48.06 361,500
2018-03-22 $57.09 $57.15 $55.25 $55.39 $49.71 295,806
2018-03-21 $57.80 $58.50 $57.44 $57.81 $51.88 259,714
2018-03-20 $58.02 $58.24 $57.64 $57.69 $51.77 81,904
2018-03-19 $58.20 $58.29 $57.18 $57.82 $51.89 326,406
2018-03-16 $58.31 $58.97 $58.28 $58.37 $52.21 125,468
2018-03-15 $58.43 $58.47 $57.90 $58.19 $52.05 384,287
2018-03-14 $59.23 $59.23 $58.00 $58.15 $52.01 143,490
2018-03-13 $59.93 $59.95 $58.87 $59.03 $52.80 276,262
2018-03-12 $59.99 $60.20 $59.60 $59.70 $53.40 287,980
2018-03-09 $59.30 $60.02 $59.07 $59.99 $53.66 504,383
2018-03-08 $58.93 $59.03 $58.06 $58.70 $52.50 141,959
2018-03-07 $58.08 $58.89 $58.01 $58.76 $52.56 271,339
2018-03-06 $58.82 $58.93 $58.09 $58.81 $52.60 294,016
2018-03-05 $57.29 $58.79 $57.05 $58.49 $52.31 320,635
2018-03-02 $57.10 $57.93 $56.33 $57.83 $51.72 223,718
2018-03-01 $58.20 $58.70 $57.14 $57.41 $51.35 506,194
2018-02-28 $59.17 $59.53 $58.21 $58.21 $52.06 382,076
2018-02-27 $59.52 $60.05 $58.89 $58.90 $52.68 130,158
2018-02-26 $59.19 $59.56 $58.78 $59.55 $53.26 380,063
2018-02-23 $58.21 $58.97 $58.16 $58.96 $52.74 710,758
2018-02-22 $59.07 $59.25 $57.87 $58.03 $51.90 187,120
2018-02-21 $58.51 $59.68 $58.51 $58.84 $52.63 313,876
2018-02-20 $58.54 $59.18 $58.32 $58.57 $52.39 259,175
2018-02-16 $58.35 $59.18 $58.35 $58.71 $52.51 97,635
2018-02-15 $58.91 $59.06 $58.25 $58.66 $52.47 121,928
2018-02-14 $56.88 $58.52 $56.83 $58.44 $52.27 1,413,872
2018-02-13 $56.28 $56.98 $56.08 $56.93 $50.92 1,676,746
2018-02-12 $56.34 $57.19 $55.90 $56.58 $50.61 419,332
2018-02-09 $55.55 $56.24 $53.97 $55.86 $49.96 572,153
2018-02-08 $57.44 $57.44 $54.75 $54.77 $48.99 1,272,280
2018-02-07 $56.91 $57.96 $56.73 $57.28 $51.23 241,095
2018-02-06 $54.95 $57.20 $54.44 $57.07 $51.04 1,524,141
2018-02-05 $58.02 $58.74 $55.53 $56.12 $50.20 1,268,068
2018-02-02 $60.06 $60.24 $58.90 $59.00 $52.77 722,160
2018-02-01 $59.28 $60.11 $59.28 $60.11 $53.76 385,970
2018-01-31 $59.41 $59.89 $59.29 $59.47 $53.19 140,939
2018-01-30 $59.53 $59.94 $59.34 $59.34 $53.08 169,175
2018-01-29 $60.05 $60.38 $59.86 $59.93 $53.60 176,306
2018-01-26 $59.75 $59.99 $59.35 $59.99 $53.66 199,593
2018-01-25 $60.23 $60.23 $59.43 $59.57 $53.28 721,347
2018-01-24 $59.82 $60.08 $59.47 $59.88 $53.56 571,062
2018-01-23 $59.19 $59.72 $59.01 $59.56 $53.27 1,119,822
2018-01-22 $58.77 $59.41 $58.74 $59.41 $53.14 176,624
2018-01-19 $58.29 $58.86 $58.09 $58.86 $52.65 1,357,310
2018-01-18 $58.37 $58.53 $58.04 $58.11 $51.98 129,113
2018-01-17 $58.11 $58.46 $57.43 $58.32 $52.16 519,551
2018-01-16 $58.57 $58.79 $57.75 $58.04 $51.91 374,623
2018-01-12 $58.15 $58.30 $57.87 $58.26 $52.11 1,157,133
2018-01-11 $57.71 $57.81 $57.40 $57.81 $51.71 963,112
2018-01-10 $56.84 $57.84 $56.71 $57.39 $51.33 207,708
2018-01-09 $56.33 $57.04 $56.15 $56.69 $50.70 99,863
2018-01-08 $55.96 $56.13 $55.84 $56.04 $50.12 989,802
2018-01-05 $56.23 $56.24 $55.74 $56.12 $50.20 243,275
2018-01-04 $55.76 $56.50 $55.72 $56.02 $50.11 253,463
2018-01-03 $55.21 $55.53 $55.07 $55.45 $49.60 512,956
2018-01-02 $55.36 $55.42 $54.90 $55.18 $49.35 225,574
2017-12-29 $55.54 $55.64 $55.02 $55.02 $49.21 121,677
2017-12-28 $55.29 $55.47 $55.10 $55.47 $49.61 73,722
2017-12-27 $55.22 $55.27 $55.02 $55.15 $49.33 144,100
2017-12-26 $55.50 $55.68 $54.99 $55.22 $49.39 69,639
2017-12-22 $55.85 $55.87 $55.24 $55.60 $49.73 131,330
2017-12-21 $55.22 $55.88 $55.22 $55.69 $49.81 244,316
2017-12-20 $55.64 $55.74 $54.91 $54.96 $49.16 228,706
2017-12-19 $55.64 $55.77 $55.12 $55.13 $49.31 187,481
2017-12-18 $55.27 $55.54 $55.15 $55.36 $49.52 174,532
2017-12-15 $54.70 $55.40 $54.46 $55.00 $48.95 394,309
2017-12-14 $55.02 $55.09 $54.26 $54.33 $48.35 190,293
2017-12-13 $55.54 $55.75 $54.76 $54.80 $48.77 1,139,692
2017-12-12 $55.14 $55.75 $55.00 $55.57 $49.45 213,470
2017-12-11 $55.18 $55.34 $54.78 $54.92 $48.87 241,335
2017-12-08 $55.14 $55.19 $54.68 $55.18 $49.11 571,557
2017-12-07 $54.28 $55.03 $54.19 $54.81 $48.78 1,383,867
2017-12-06 $54.57 $54.94 $54.32 $54.50 $48.50 203,946
2017-12-05 $55.61 $55.61 $54.67 $54.79 $48.76 561,392
2017-12-04 $55.08 $55.73 $55.08 $55.28 $49.19 699,813
2017-12-01 $54.16 $54.53 $52.78 $54.16 $48.20 383,892
2017-11-30 $54.37 $55.05 $54.00 $54.11 $48.15 377,861
2017-11-29 $53.09 $54.28 $52.98 $53.98 $48.04 291,648
2017-11-28 $51.12 $52.62 $51.07 $52.56 $46.77 173,238
2017-11-27 $51.15 $51.36 $51.01 $51.04 $45.42 98,705
2017-11-24 $51.41 $51.42 $51.12 $51.13 $45.50 36,861
2017-11-22 $51.43 $51.64 $51.27 $51.27 $45.63 110,167
2017-11-21 $51.70 $51.72 $51.29 $51.43 $45.77 96,873
2017-11-20 $51.45 $51.57 $51.22 $51.52 $45.85 86,857
2017-11-17 $51.02 $51.42 $50.89 $51.26 $45.62 112,994
2017-11-16 $51.55 $51.66 $51.19 $51.22 $45.58 135,991
2017-11-15 $50.50 $51.41 $50.37 $51.25 $45.61 1,037,931
2017-11-14 $50.56 $51.06 $50.54 $51.04 $45.42 784,901
2017-11-13 $50.18 $50.84 $50.02 $50.78 $45.19 81,532
2017-11-10 $50.75 $50.88 $50.44 $50.46 $44.91 58,712
2017-11-09 $50.72 $51.07 $50.20 $50.65 $45.07 130,731
2017-11-08 $51.44 $51.44 $50.89 $51.02 $45.40 147,298
2017-11-07 $52.75 $52.87 $51.41 $51.50 $45.83 118,993
2017-11-06 $52.59 $52.82 $52.53 $52.72 $46.92 356,715
2017-11-03 $52.68 $52.81 $52.46 $52.75 $46.94 220,067
2017-11-02 $52.49 $52.93 $52.10 $52.82 $47.01 668,948
2017-11-01 $52.61 $52.94 $52.41 $52.53 $46.75 688,039
2017-10-31 $52.58 $52.80 $52.36 $52.37 $46.60 384,545
2017-10-30 $52.44 $52.79 $52.37 $52.52 $46.74 365,221
2017-10-27 $52.57 $52.85 $52.45 $52.72 $46.92 109,809
2017-10-26 $52.35 $52.82 $52.35 $52.58 $46.79 176,438
2017-10-25 $52.70 $52.70 $51.80 $52.17 $46.43 117,050
2017-10-24 $52.30 $52.60 $52.24 $52.43 $46.66 105,259
2017-10-23 $52.17 $52.27 $51.94 $51.99 $46.27 140,714
2017-10-20 $51.97 $52.20 $51.90 $52.18 $46.44 603,858
2017-10-19 $50.87 $51.49 $50.75 $51.40 $45.74 1,326,284
2017-10-18 $51.19 $51.47 $51.03 $51.27 $45.63 1,485,436
2017-10-17 $51.50 $51.50 $50.93 $50.96 $45.35 61,186
2017-10-16 $51.08 $51.39 $51.08 $51.35 $45.70 98,874
2017-10-13 $50.96 $51.29 $50.44 $51.02 $45.40 109,282
2017-10-12 $51.99 $52.00 $51.20 $51.25 $45.61 128,299
2017-10-11 $51.79 $51.93 $51.58 $51.81 $46.11 95,608
2017-10-10 $51.75 $52.01 $51.66 $51.98 $46.26 98,102
2017-10-09 $52.08 $52.08 $51.55 $51.66 $45.97 70,362
2017-10-06 $52.14 $52.32 $51.69 $51.97 $46.25 107,057
2017-10-05 $51.26 $52.02 $51.11 $51.87 $46.16 1,397,992
2017-10-04 $51.42 $51.47 $51.14 $51.17 $45.54 160,524
2017-10-03 $51.53 $51.56 $51.19 $51.45 $45.79 182,864
2017-10-02 $51.20 $51.49 $50.99 $51.49 $45.82 177,700
2017-09-29 $50.84 $51.38 $50.84 $51.20 $45.56 960,659
2017-09-28 $51.00 $51.00 $50.46 $50.88 $45.28 71,964
2017-09-27 $50.68 $51.13 $50.51 $50.80 $45.21 93,414
2017-09-26 $49.96 $50.11 $49.77 $49.99 $44.49 91,592
2017-09-25 $49.88 $50.19 $49.51 $49.83 $44.34 2,153,856
2017-09-22 $49.84 $50.04 $49.66 $49.95 $44.45 108,030
2017-09-21 $49.75 $50.19 $49.75 $50.07 $44.56 121,185
2017-09-20 $49.38 $49.99 $49.07 $49.80 $44.32 1,198,836
2017-09-19 $49.02 $49.56 $48.90 $49.42 $43.98 1,321,606
2017-09-18 $48.53 $49.06 $48.49 $48.96 $43.57 110,571
2017-09-15 $48.28 $48.54 $47.96 $48.54 $43.00 42,643
2017-09-14 $48.66 $48.75 $48.27 $48.33 $42.82 1,164,218
2017-09-13 $48.28 $48.59 $48.17 $48.57 $43.03 1,179,790
2017-09-12 $47.77 $48.60 $47.77 $48.41 $42.89 130,358
2017-09-11 $47.12 $47.82 $46.87 $47.61 $42.18 621,565
2017-09-08 $46.34 $47.01 $46.34 $46.67 $41.35 151,658
2017-09-07 $47.36 $47.36 $46.12 $46.40 $41.11 1,172,542
2017-09-06 $47.49 $47.61 $47.13 $47.41 $42.00 688,244
2017-09-05 $48.09 $48.09 $47.18 $47.35 $41.95 535,162
2017-09-01 $48.21 $48.72 $48.21 $48.48 $42.95 79,728
2017-08-31 $48.43 $48.47 $48.07 $48.11 $42.62 406,932
2017-08-30 $48.24 $48.53 $48.17 $48.33 $42.82 479,048
2017-08-29 $47.75 $48.20 $47.53 $48.08 $42.60 194,765
2017-08-28 $48.84 $48.84 $48.27 $48.43 $42.91 42,056
2017-08-25 $48.80 $49.06 $48.69 $48.72 $43.16 39,377
2017-08-24 $48.71 $48.79 $48.48 $48.67 $43.12 161,764
2017-08-23 $48.09 $48.83 $48.09 $48.54 $43.00 41,600
2017-08-22 $48.22 $48.59 $48.22 $48.54 $43.00 297,270
2017-08-21 $48.15 $48.21 $47.82 $47.99 $42.52 44,189
2017-08-18 $48.00 $48.62 $47.90 $48.19 $42.69 2,052,926
2017-08-17 $49.10 $49.16 $48.16 $48.17 $42.68 346,244
2017-08-16 $49.56 $49.65 $49.07 $49.26 $43.64 63,565
2017-08-15 $49.79 $49.92 $49.38 $49.44 $43.80 143,138
2017-08-14 $48.91 $49.48 $48.91 $49.32 $43.70 204,393
2017-08-11 $48.82 $49.05 $48.35 $48.46 $42.93 94,340
2017-08-10 $49.57 $49.62 $48.78 $48.82 $43.25 313,337
2017-08-09 $49.67 $49.99 $49.65 $49.90 $44.21 86,796
2017-08-08 $50.04 $50.82 $49.94 $50.18 $44.46 586,078
2017-08-07 $50.26 $50.28 $50.04 $50.13 $44.41 910,621
2017-08-04 $50.22 $50.66 $50.11 $50.25 $44.52 2,008,656
2017-08-03 $49.95 $50.01 $49.72 $49.82 $44.14 212,790
2017-08-02 $49.98 $50.06 $49.73 $50.04 $44.33 129,542
2017-08-01 $49.87 $49.98 $49.68 $49.96 $44.26 671,857
2017-07-31 $49.32 $49.81 $49.30 $49.56 $43.91 1,299,400
2017-07-28 $49.16 $49.31 $48.86 $49.14 $43.54 284,221
2017-07-27 $49.60 $49.60 $48.99 $49.28 $43.66 259,313
2017-07-26 $50.16 $50.16 $49.30 $49.43 $43.79 957,107
2017-07-25 $49.96 $50.28 $49.86 $49.91 $44.22 1,987,597
2017-07-24 $48.87 $49.36 $48.87 $49.27 $43.65 74,178
2017-07-21 $48.95 $49.27 $48.78 $48.89 $43.31 107,356
2017-07-20 $49.15 $49.39 $48.85 $49.02 $43.43 126,291
2017-07-19 $49.42 $49.47 $48.84 $49.10 $43.50 78,649
2017-07-18 $49.31 $49.53 $49.02 $49.33 $43.70 146,233
2017-07-17 $49.64 $49.75 $49.41 $49.59 $43.93 125,359
2017-07-14 $49.32 $49.84 $49.04 $49.70 $44.03 281,921
2017-07-13 $49.77 $50.09 $49.65 $50.09 $44.38 215,600
2017-07-12 $49.58 $49.82 $49.46 $49.73 $44.06 1,551,956
2017-07-11 $50.08 $50.08 $49.69 $49.76 $44.09 119,809
2017-07-10 $49.95 $50.27 $49.81 $50.06 $44.35 613,983
2017-07-07 $50.14 $50.20 $49.71 $50.17 $44.45 110,088
2017-07-06 $50.23 $50.49 $49.80 $49.84 $44.16 250,073
2017-07-05 $50.27 $50.37 $49.80 $50.27 $44.54 166,506
2017-07-03 $49.62 $50.41 $49.62 $50.09 $44.38 1,118,784
2017-06-30 $49.67 $49.67 $49.09 $49.34 $43.71 360,019
2017-06-29 $49.97 $50.00 $48.84 $49.31 $43.69 2,408,044
2017-06-28 $48.11 $48.82 $48.11 $48.68 $43.13 615,403
2017-06-27 $47.69 $48.31 $47.65 $47.87 $42.41 645,500
2017-06-26 $47.26 $47.78 $47.13 $47.48 $42.07 677,804
2017-06-23 $48.02 $48.02 $47.02 $47.18 $41.80 1,335,909
2017-06-22 $47.78 $47.85 $47.40 $47.56 $42.14 165,385
2017-06-21 $48.39 $48.39 $47.85 $47.91 $42.45 76,923
2017-06-20 $48.65 $48.65 $48.27 $48.29 $42.78 55,122
2017-06-19 $48.64 $48.95 $48.56 $48.73 $43.17 120,157
2017-06-16 $48.40 $48.53 $48.17 $48.32 $42.81 116,640
2017-06-15 $48.50 $49.03 $48.39 $48.60 $42.90 107,354
2017-06-14 $48.31 $48.90 $47.90 $48.84 $43.11 205,956
2017-06-13 $48.79 $49.09 $48.71 $48.81 $43.08 165,667
2017-06-12 $48.61 $49.00 $48.24 $48.56 $42.86 283,575
2017-06-09 $47.64 $48.62 $47.64 $48.51 $42.82 420,642
2017-06-08 $46.63 $47.84 $46.58 $47.43 $41.86 117,101
2017-06-07 $46.26 $46.74 $46.18 $46.64 $41.17 307,316
2017-06-06 $45.87 $46.26 $45.70 $46.06 $40.66 318,849
2017-06-05 $46.27 $46.71 $46.27 $46.28 $40.85 101,634
2017-06-02 $46.05 $46.52 $45.90 $46.16 $40.75 424,105
2017-06-01 $46.24 $46.56 $45.82 $46.56 $41.10 2,116,411
2017-05-31 $46.58 $46.58 $45.54 $45.95 $40.56 161,416
2017-05-30 $46.78 $46.78 $46.28 $46.47 $41.02 1,155,838
2017-05-26 $46.98 $47.11 $46.89 $46.92 $41.41 76,377
2017-05-25 $47.04 $47.43 $46.92 $47.02 $41.50 108,240
2017-05-24 $47.20 $47.27 $46.89 $47.07 $41.55 187,169
2017-05-23 $46.70 $47.40 $46.48 $47.23 $41.69 702,930
2017-05-22 $46.70 $46.79 $46.28 $46.63 $41.16 264,464
2017-05-19 $46.23 $46.85 $46.23 $46.53 $41.07 77,499
2017-05-18 $45.81 $46.42 $45.80 $46.10 $40.69 103,259
2017-05-17 $46.82 $47.08 $45.66 $45.92 $40.53 789,795
2017-05-16 $47.74 $47.93 $47.51 $47.88 $42.26 121,718
2017-05-15 $47.37 $47.74 $47.34 $47.65 $42.06 150,495
2017-05-12 $47.21 $47.25 $46.75 $47.25 $41.71 1,209,770
2017-05-11 $47.63 $47.72 $47.07 $47.48 $41.91 218,788
2017-05-10 $47.59 $47.90 $47.51 $47.81 $42.20 1,003,024
2017-05-09 $48.18 $48.33 $47.59 $47.75 $42.15 2,407,373
2017-05-08 $47.81 $48.11 $47.81 $47.96 $42.33 143,604
2017-05-05 $48.22 $48.22 $47.66 $47.85 $42.24 260,068
2017-05-04 $48.24 $48.40 $47.82 $47.97 $42.34 841,908
2017-05-03 $47.21 $47.91 $47.05 $47.80 $42.19 385,257
2017-05-02 $47.57 $47.60 $47.07 $47.34 $41.79 238,351
2017-05-01 $47.37 $47.84 $47.18 $47.56 $41.98 233,829
2017-04-28 $47.57 $47.73 $47.07 $47.08 $41.56 93,412
2017-04-27 $47.99 $48.11 $47.32 $47.59 $42.01 157,619
2017-04-26 $47.72 $48.32 $47.72 $47.92 $42.30 593,558
2017-04-25 $47.89 $48.14 $47.75 $47.76 $42.16 165,422
2017-04-24 $47.34 $47.78 $47.29 $47.40 $41.84 122,458
2017-04-21 $46.63 $46.76 $46.13 $46.24 $40.81 132,324
2017-04-20 $46.10 $46.73 $45.96 $46.62 $41.15 103,267
2017-04-19 $46.08 $46.38 $45.63 $45.77 $40.40 144,733
2017-04-18 $46.00 $46.24 $45.45 $45.78 $40.41 393,894
2017-04-17 $45.50 $46.30 $45.34 $46.26 $40.83 37,743
2017-04-13 $45.92 $46.42 $45.41 $45.42 $40.09 118,999
2017-04-12 $46.45 $46.51 $45.94 $46.06 $40.66 151,570
2017-04-11 $46.34 $46.57 $45.90 $46.57 $41.11 66,861
2017-04-10 $46.95 $47.12 $46.40 $46.60 $41.13 152,953
2017-04-07 $46.84 $47.22 $46.59 $46.92 $41.41 132,601
2017-04-06 $46.79 $47.27 $46.50 $47.13 $41.60 82,774
2017-04-05 $47.76 $47.97 $46.74 $46.79 $41.30 224,508
2017-04-04 $47.13 $47.38 $46.98 $47.25 $41.71 457,295
2017-04-03 $47.55 $47.58 $46.71 $47.37 $41.81 195,147
2017-03-31 $47.87 $47.94 $47.47 $47.51 $41.94 99,950
2017-03-30 $47.24 $48.16 $47.24 $48.00 $42.37 112,596
2017-03-29 $47.41 $47.47 $47.04 $47.14 $41.61 180,153
2017-03-28 $46.52 $47.63 $46.52 $47.35 $41.79 117,974
2017-03-27 $45.95 $46.64 $45.43 $46.62 $41.15 288,021
2017-03-24 $46.97 $47.13 $46.40 $46.79 $41.30 173,797
2017-03-23 $46.60 $47.42 $46.54 $46.78 $41.29 243,848
2017-03-22 $46.27 $46.84 $45.70 $46.60 $41.13 1,311,202
2017-03-21 $48.76 $48.76 $46.52 $46.65 $41.18 3,996,746
2017-03-20 $48.98 $49.11 $48.52 $48.54 $42.84 101,197
2017-03-17 $49.78 $49.84 $49.05 $49.12 $43.36 83,390
2017-03-16 $49.67 $50.00 $49.61 $49.73 $43.84 127,778
2017-03-15 $49.88 $50.08 $49.29 $49.47 $43.61 196,085
2017-03-14 $49.67 $49.80 $49.26 $49.80 $43.90 93,969
2017-03-13 $50.11 $50.11 $49.79 $49.85 $43.95 129,064
2017-03-10 $50.36 $50.36 $49.49 $49.91 $44.00 174,914
2017-03-09 $50.13 $50.43 $49.89 $50.02 $44.10 2,313,442
2017-03-08 $50.54 $50.72 $49.88 $49.96 $44.04 768,665
2017-03-07 $50.09 $50.13 $49.76 $49.87 $43.96 130,409
2017-03-06 $50.12 $50.20 $49.72 $50.10 $44.17 167,793
2017-03-03 $50.22 $50.54 $50.22 $50.38 $44.41 2,241,295
2017-03-02 $51.37 $51.37 $50.15 $50.18 $44.24 1,059,638
2017-03-01 $50.69 $51.45 $50.69 $51.20 $45.14 2,206,386
2017-02-28 $49.50 $49.65 $49.32 $49.62 $43.74 121,412
2017-02-27 $49.39 $49.78 $49.39 $49.71 $43.82 85,622
2017-02-24 $49.27 $49.50 $49.09 $49.37 $43.52 158,292
2017-02-23 $49.93 $49.94 $49.49 $49.85 $43.95 109,599
2017-02-22 $49.62 $50.02 $49.57 $49.85 $43.95 711,056
2017-02-21 $49.94 $50.00 $49.67 $49.83 $43.93 205,837
2017-02-17 $49.36 $49.60 $49.10 $49.60 $43.73 373,291
2017-02-16 $49.88 $49.89 $49.39 $49.72 $43.83 147,635
2017-02-15 $49.79 $50.14 $49.44 $49.96 $44.04 741,987
2017-02-14 $48.57 $49.51 $48.48 $49.44 $43.58 291,920
2017-02-13 $48.29 $48.90 $48.29 $48.54 $42.79 724,746
2017-02-10 $48.13 $48.17 $47.83 $48.00 $42.31 717,302
2017-02-09 $47.33 $47.93 $47.22 $47.89 $42.22 162,014
2017-02-08 $47.39 $47.39 $46.86 $47.15 $41.57 3,402,643
2017-02-07 $47.94 $48.01 $47.49 $47.57 $41.94 1,221,769
2017-02-06 $47.86 $48.15 $47.53 $47.77 $42.11 183,165
2017-02-03 $47.79 $48.05 $47.39 $47.97 $42.29 1,086,475
2017-02-02 $46.94 $47.12 $46.66 $46.91 $41.35 145,270
2017-02-01 $47.54 $47.92 $47.17 $47.17 $41.58 775,980
2017-01-31 $47.19 $47.54 $46.80 $47.07 $41.49 98,534
2017-01-30 $47.50 $47.80 $46.81 $47.36 $41.75 545,729
2017-01-27 $47.93 $47.93 $47.72 $47.80 $42.14 109,105
2017-01-26 $47.89 $48.17 $47.76 $48.02 $42.33 144,674
2017-01-25 $47.44 $47.89 $47.36 $47.82 $42.16 271,721
2017-01-24 $46.63 $47.26 $46.36 $47.07 $41.49 106,682
2017-01-23 $46.46 $46.69 $46.14 $46.39 $40.90 206,949
2017-01-20 $46.42 $46.82 $46.33 $46.54 $41.03 171,114
2017-01-19 $46.77 $46.84 $46.14 $46.30 $40.82 1,479,561
2017-01-18 $46.34 $46.64 $45.88 $46.60 $41.08 183,155
2017-01-17 $47.48 $47.48 $46.20 $46.27 $40.79 214,631
2017-01-13 $47.79 $48.51 $47.67 $47.90 $42.23 498,876
2017-01-12 $47.73 $47.80 $47.05 $47.55 $41.92 409,548
2017-01-11 $47.67 $47.97 $47.33 $47.95 $42.27 122,289
2017-01-10 $47.38 $48.01 $47.37 $47.71 $42.06 75,534
2017-01-09 $47.49 $47.67 $47.19 $47.41 $41.79 89,093
2017-01-06 $47.77 $47.93 $47.50 $47.72 $42.07 162,956
2017-01-05 $48.06 $48.19 $47.18 $47.51 $41.88 1,453,207
2017-01-04 $47.86 $48.31 $47.79 $48.24 $42.53 469,271
2017-01-03 $48.01 $48.24 $47.22 $47.64 $42.00 97,974
2016-12-30 $47.11 $47.34 $47.03 $47.27 $41.67 93,503
2016-12-29 $47.52 $47.56 $46.73 $46.99 $41.42 52,612
2016-12-28 $48.04 $48.04 $47.40 $47.47 $41.85 227,024
2016-12-27 $48.16 $48.16 $47.87 $47.99 $42.31 166,719
2016-12-23 $47.70 $47.90 $47.61 $47.90 $42.23 49,811
2016-12-22 $47.67 $47.84 $47.57 $47.70 $42.05 236,259
2016-12-21 $47.99 $47.99 $47.63 $47.77 $42.11 57,458
2016-12-20 $47.60 $47.98 $47.60 $47.98 $42.30 555,904
2016-12-19 $47.10 $47.33 $46.80 $47.29 $41.69 1,169,288
2016-12-16 $47.86 $47.94 $47.10 $47.15 $41.56 1,166,554
2016-12-15 $47.43 $48.30 $47.43 $47.94 $42.03 155,280
2016-12-14 $47.34 $48.14 $46.76 $47.37 $41.53 136,736
2016-12-13 $47.21 $47.80 $47.02 $47.44 $41.59 1,168,320
2016-12-12 $48.20 $48.20 $47.29 $47.41 $41.56 206,744
2016-12-09 $48.22 $48.42 $47.59 $48.42 $42.45 197,433
2016-12-08 $47.84 $48.40 $47.45 $48.08 $42.15 1,295,927
2016-12-07 $46.80 $47.44 $46.61 $47.44 $41.59 120,166
2016-12-06 $46.45 $46.73 $46.04 $46.73 $40.96 146,428
2016-12-05 $46.01 $46.38 $45.95 $46.12 $40.43 206,627
2016-12-02 $46.07 $46.07 $45.39 $45.58 $39.96 149,125
2016-12-01 $45.44 $46.25 $45.33 $46.06 $40.38 672,442
2016-11-30 $44.99 $45.26 $44.88 $45.11 $39.54 274,262
2016-11-29 $44.12 $44.45 $44.08 $44.18 $38.73 120,129
2016-11-28 $44.52 $44.76 $43.98 $44.05 $38.62 100,848
2016-11-25 $44.84 $44.87 $44.63 $44.87 $39.33 42,922
2016-11-23 $44.59 $44.84 $44.35 $44.75 $39.23 163,344
2016-11-22 $44.45 $44.59 $44.15 $44.42 $38.94 2,135,780
2016-11-21 $44.64 $44.64 $44.07 $44.35 $38.88 154,716
2016-11-18 $44.28 $44.38 $43.94 $44.28 $38.82 1,225,957
2016-11-17 $43.62 $44.15 $43.25 $44.05 $38.62 187,305
2016-11-16 $43.84 $43.84 $43.17 $43.30 $37.96 4,624,146
2016-11-15 $43.61 $44.21 $43.07 $44.18 $38.73 254,516
2016-11-14 $43.08 $44.36 $42.94 $44.06 $38.62 786,141
2016-11-11 $42.17 $42.74 $41.90 $42.65 $37.39 3,340,885
2016-11-10 $41.31 $42.62 $41.31 $42.25 $37.04 1,887,154
2016-11-09 $39.58 $40.93 $39.34 $40.71 $35.69 3,919,305
2016-11-08 $38.70 $38.95 $38.37 $38.76 $33.98 30,285
2016-11-07 $38.60 $38.93 $38.60 $38.92 $34.12 3,327,966
2016-11-04 $37.98 $38.26 $37.64 $37.87 $33.20 28,524
2016-11-03 $38.13 $38.32 $37.86 $37.91 $33.23 15,777
2016-11-02 $38.31 $38.31 $37.75 $37.96 $33.28 73,347
2016-11-01 $38.57 $38.72 $37.99 $38.40 $33.66 175,731
2016-10-31 $38.56 $38.64 $38.41 $38.41 $33.67 58,698
2016-10-28 $38.88 $38.88 $38.17 $38.43 $33.69 39,314
2016-10-27 $38.77 $38.96 $38.53 $38.70 $33.93 6,472,693
2016-10-26 $38.01 $38.56 $38.01 $38.52 $33.77 865,399
2016-10-25 $38.14 $38.31 $38.03 $38.18 $33.47 501,281
2016-10-24 $38.25 $38.29 $38.11 $38.15 $33.44 57,969
2016-10-21 $37.61 $38.00 $37.13 $37.98 $33.29 59,931
2016-10-20 $37.63 $38.03 $37.56 $37.88 $33.21 334,004
2016-10-19 $37.10 $37.71 $37.10 $37.62 $32.98 104,595
2016-10-18 $37.02 $37.04 $36.68 $36.99 $32.43 255,778
2016-10-17 $36.76 $36.84 $36.45 $36.53 $32.02 72,756
2016-10-14 $37.10 $37.12 $36.66 $36.70 $32.17 37,582
2016-10-13 $36.88 $36.88 $36.18 $36.54 $32.03 21,937
2016-10-12 $37.27 $37.48 $37.24 $37.24 $32.65 19,263
2016-10-11 $37.61 $37.73 $37.12 $37.25 $32.65 1,448,145
2016-10-10 $37.79 $37.90 $37.70 $37.72 $33.07 145,493
2016-10-07 $37.53 $37.60 $37.25 $37.55 $32.92 1,519,924
2016-10-06 $37.53 $37.60 $37.28 $37.57 $32.93 224,016
2016-10-05 $36.94 $37.58 $36.94 $37.50 $32.87 52,772
2016-10-04 $36.51 $37.07 $36.47 $36.78 $32.24 4,402,924
2016-10-03 $36.36 $36.54 $36.24 $36.38 $31.89 91,114
2016-09-30 $36.12 $36.65 $36.11 $36.48 $31.98 43,342
2016-09-29 $36.48 $36.71 $35.72 $35.92 $31.49 82,205
2016-09-28 $36.40 $36.46 $36.03 $36.45 $31.95 36,717
2016-09-27 $35.74 $36.25 $35.58 $36.24 $31.77 29,834
2016-09-26 $36.33 $36.36 $35.83 $35.89 $31.46 69,927
2016-09-23 $36.55 $36.88 $36.55 $36.65 $32.13 57,920
2016-09-22 $36.74 $36.81 $36.57 $36.69 $32.16 71,387
2016-09-21 $36.55 $36.75 $36.33 $36.59 $32.08 32,544
2016-09-20 $36.64 $36.71 $36.38 $36.46 $31.96 29,482
2016-09-19 $36.40 $36.69 $36.25 $36.35 $31.87 21,115
2016-09-16 $36.41 $36.41 $36.10 $36.18 $31.72 25,294
2016-09-15 $36.46 $36.84 $36.32 $36.76 $32.08 41,921
2016-09-14 $36.75 $36.93 $36.50 $36.51 $31.86 262,462
2016-09-13 $36.91 $37.20 $36.38 $36.77 $32.09 110,613
2016-09-12 $36.72 $37.40 $36.48 $37.36 $32.61 80,209
2016-09-09 $37.25 $37.51 $36.95 $36.95 $32.25 215,685
2016-09-08 $37.18 $37.45 $37.07 $37.34 $32.59 1,442,925
2016-09-07 $37.01 $37.22 $36.92 $37.18 $32.45 107,549
2016-09-06 $37.50 $37.50 $36.88 $37.10 $32.38 58,482
2016-09-02 $37.39 $37.53 $37.15 $37.49 $32.72 1,454,709
2016-09-01 $37.58 $37.71 $36.96 $37.29 $32.55 160,610
2016-08-31 $37.48 $37.59 $37.10 $37.53 $32.76 150,559
2016-08-30 $37.01 $37.44 $37.01 $37.44 $32.68 316,824
2016-08-29 $36.71 $37.13 $36.60 $36.95 $32.25 941,972
2016-08-26 $36.47 $36.76 $36.42 $36.64 $31.98 97,221
2016-08-25 $36.33 $36.43 $36.26 $36.38 $31.75 28,629
2016-08-24 $36.29 $36.47 $36.21 $36.24 $31.63 36,695
2016-08-23 $36.37 $36.46 $36.29 $36.29 $31.67 18,957
2016-08-22 $36.18 $36.29 $36.09 $36.26 $31.65 32,033
2016-08-19 $36.11 $36.28 $36.00 $36.24 $31.63 16,859
2016-08-18 $36.12 $36.28 $36.06 $36.18 $31.58 66,816
2016-08-17 $36.02 $36.23 $36.02 $36.15 $31.55 361,321
2016-08-16 $35.89 $36.18 $35.88 $36.08 $31.49 44,319
2016-08-15 $35.75 $36.11 $35.75 $36.09 $31.50 35,330
2016-08-12 $35.54 $35.65 $35.41 $35.63 $31.10 56,688
2016-08-11 $35.73 $35.90 $35.57 $35.80 $31.25 34,811
2016-08-10 $36.08 $36.08 $35.60 $35.64 $31.11 49,686
2016-08-09 $36.11 $36.21 $36.00 $36.08 $31.49 61,452
2016-08-08 $36.18 $36.35 $36.02 $36.13 $31.53 193,036
2016-08-05 $35.47 $36.12 $35.47 $36.10 $31.51 95,567
2016-08-04 $34.95 $35.14 $34.95 $35.04 $30.58 24,030
2016-08-03 $34.45 $35.02 $34.45 $35.01 $30.56 43,948
2016-08-02 $34.66 $34.76 $34.35 $34.49 $30.10 167,284
2016-08-01 $35.12 $35.22 $34.70 $34.77 $30.35 53,161
2016-07-29 $34.97 $35.19 $34.96 $35.06 $30.60 37,970
2016-07-28 $35.00 $35.20 $34.79 $35.16 $30.69 30,275
2016-07-27 $34.92 $35.30 $34.92 $35.08 $30.62 66,512
2016-07-26 $34.64 $34.91 $34.64 $34.90 $30.46 31,073
2016-07-25 $34.73 $34.80 $34.58 $34.67 $30.26 737,282
2016-07-22 $34.58 $34.79 $34.41 $34.75 $30.33 65,768
2016-07-21 $34.80 $34.92 $34.53 $34.55 $30.15 2,665,561
2016-07-20 $34.86 $34.86 $34.56 $34.75 $30.33 58,584
2016-07-19 $34.64 $34.88 $34.51 $34.70 $30.29 20,226
2016-07-18 $34.67 $34.83 $34.59 $34.74 $30.32 478,292
2016-07-15 $34.89 $34.90 $34.42 $34.61 $30.21 226,236
2016-07-14 $34.73 $34.83 $34.56 $34.63 $30.22 91,300
2016-07-13 $34.09 $34.09 $33.84 $34.03 $29.70 756,943
2016-07-12 $33.91 $34.16 $33.91 $34.09 $29.75 276,255
2016-07-11 $33.48 $33.65 $33.44 $33.44 $29.19 109,049
2016-07-08 $33.06 $33.39 $33.05 $33.17 $28.95 191,180
2016-07-07 $32.42 $32.87 $32.38 $32.57 $28.43 46,680
2016-07-06 $31.81 $32.34 $31.57 $32.33 $28.22 214,325
2016-07-05 $32.68 $32.68 $31.90 $32.10 $28.02 314,587
2016-07-01 $33.24 $33.37 $32.94 $33.08 $28.87 20,583
2016-06-30 $33.17 $33.38 $32.75 $33.38 $29.13 564,735
2016-06-29 $32.37 $32.79 $32.13 $32.78 $28.61 393,737
2016-06-28 $31.73 $32.00 $31.40 $31.95 $27.88 215,294
2016-06-27 $32.11 $32.11 $30.84 $30.98 $27.04 1,227,144
2016-06-24 $33.11 $33.60 $32.67 $32.67 $28.51 1,572,084
2016-06-23 $34.71 $35.22 $34.71 $35.22 $30.74 1,566,072
2016-06-22 $34.36 $34.65 $34.20 $34.22 $29.87 1,894,126
2016-06-21 $34.31 $34.35 $33.97 $34.29 $29.93 52,605
2016-06-20 $34.56 $34.86 $34.13 $34.15 $29.81 57,729
2016-06-17 $33.83 $34.11 $33.71 $33.93 $29.61 742,729
2016-06-16 $33.85 $34.01 $33.42 $33.96 $29.48 49,571
2016-06-15 $34.20 $34.68 $34.10 $34.14 $29.64 81,976
2016-06-14 $34.70 $34.91 $33.87 $34.05 $29.56 197,319
2016-06-13 $34.98 $35.45 $34.87 $34.89 $30.29 46,278
2016-06-10 $35.37 $35.38 $35.12 $35.23 $30.58 411,061
2016-06-09 $36.01 $36.01 $35.54 $35.80 $31.08 73,371
2016-06-08 $36.19 $36.39 $36.16 $36.26 $31.48 300,191
2016-06-07 $36.58 $36.58 $36.23 $36.23 $31.45 68,205
2016-06-06 $36.14 $36.72 $36.14 $36.52 $31.70 694,690
2016-06-03 $36.09 $36.14 $35.43 $36.05 $31.30 1,332,429
2016-06-02 $36.64 $36.88 $36.48 $36.85 $31.99 49,619
2016-06-01 $36.22 $36.79 $35.69 $36.73 $31.89 1,443,730
2016-05-31 $36.89 $36.90 $36.43 $36.60 $31.77 348,909
2016-05-27 $36.40 $36.70 $36.37 $36.70 $31.86 46,888
2016-05-26 $36.62 $36.73 $36.26 $36.35 $31.56 172,125
2016-05-25 $36.22 $36.89 $36.22 $36.65 $31.82 160,678
2016-05-24 $35.62 $36.11 $35.59 $35.98 $31.24 53,193
2016-05-23 $35.44 $35.53 $35.19 $35.42 $30.75 11,340
2016-05-20 $35.74 $35.77 $35.40 $35.52 $30.84 14,771
2016-05-19 $35.45 $35.72 $35.05 $35.36 $30.70 50,218
2016-05-18 $34.31 $35.65 $34.19 $35.61 $30.91 86,484
2016-05-17 $34.24 $34.56 $34.08 $34.32 $29.79 367,889
2016-05-16 $34.03 $34.54 $34.02 $34.35 $29.82 20,463
2016-05-13 $34.60 $34.86 $33.99 $34.08 $29.59 39,506
2016-05-12 $34.96 $35.06 $34.43 $34.61 $30.05 18,292
2016-05-11 $34.84 $35.25 $34.78 $34.79 $30.20 34,749
2016-05-10 $34.51 $35.06 $34.51 $34.98 $30.37 42,333
2016-05-09 $34.53 $34.56 $34.18 $34.31 $29.79 301,751
2016-05-06 $34.09 $34.54 $34.07 $34.50 $29.95 13,056
2016-05-05 $34.59 $34.71 $34.34 $34.40 $29.86 266,599
2016-05-04 $34.77 $34.98 $34.29 $34.52 $29.97 100,850
2016-05-03 $35.37 $35.37 $34.90 $35.22 $30.58 99,968
2016-05-02 $35.73 $35.97 $35.57 $35.94 $31.20 114,882
2016-04-29 $35.73 $35.88 $35.38 $35.60 $30.91 62,813
2016-04-28 $36.01 $36.35 $35.82 $35.92 $31.18 109,106
2016-04-27 $36.26 $36.60 $36.07 $36.38 $31.58 28,901
2016-04-26 $36.04 $36.32 $35.86 $36.29 $31.50 77,347
2016-04-25 $36.02 $36.05 $35.66 $35.94 $31.20 24,656
2016-04-22 $35.76 $36.25 $35.76 $36.16 $31.39 178,826
2016-04-21 $35.91 $36.17 $35.66 $35.74 $31.03 303,684
2016-04-20 $35.32 $35.91 $35.22 $35.85 $31.12 62,170
2016-04-19 $34.74 $35.25 $34.74 $35.23 $30.58 56,906
2016-04-18 $34.14 $34.72 $34.05 $34.62 $30.06 93,485
2016-04-15 $34.76 $34.76 $34.21 $34.39 $29.86 80,265
2016-04-14 $34.07 $34.92 $34.07 $34.57 $30.01 1,677,182
2016-04-13 $33.32 $34.28 $33.30 $34.22 $29.71 273,816
2016-04-12 $32.44 $32.98 $32.32 $32.92 $28.58 47,146
2016-04-11 $32.27 $32.74 $32.15 $32.35 $28.08 48,930
2016-04-08 $32.29 $32.61 $32.06 $32.10 $27.87 49,826
2016-04-07 $32.60 $32.60 $31.80 $31.97 $27.75 1,649,188
2016-04-06 $32.59 $32.92 $32.42 $32.90 $28.56 366,196
2016-04-05 $32.83 $32.89 $32.59 $32.59 $28.29 60,035
2016-04-04 $33.27 $33.42 $33.13 $33.25 $28.87 350,361
2016-04-01 $32.86 $33.34 $32.61 $33.31 $28.92 41,947
2016-03-31 $33.23 $33.40 $33.00 $33.06 $28.70 76,090
2016-03-30 $33.26 $33.58 $33.21 $33.28 $28.89 152,758
2016-03-29 $33.10 $33.10 $32.63 $33.01 $28.66 101,039
2016-03-28 $33.39 $33.44 $33.14 $33.25 $28.87 28,060
2016-03-24 $33.17 $33.34 $32.85 $33.34 $28.94 58,408
2016-03-23 $33.80 $33.81 $33.55 $33.55 $29.13 21,442
2016-03-22 $33.65 $34.02 $33.51 $33.86 $29.40 138,853
2016-03-21 $33.75 $34.10 $33.73 $33.98 $29.50 163,793
2016-03-18 $33.63 $34.06 $33.63 $33.90 $29.43 92,306
2016-03-17 $33.09 $33.46 $32.77 $33.40 $28.90 91,913
2016-03-16 $33.45 $33.83 $32.98 $33.24 $28.76 1,596,951
2016-03-15 $33.31 $33.55 $33.21 $33.55 $29.03 140,671
2016-03-14 $33.61 $33.76 $33.37 $33.62 $29.09 61,971
2016-03-11 $33.22 $33.78 $33.08 $33.73 $29.18 65,838
2016-03-10 $33.04 $33.20 $32.31 $32.81 $28.39 47,772
2016-03-09 $33.10 $33.10 $32.62 $32.68 $28.27 82,409
2016-03-08 $33.20 $33.39 $32.81 $32.84 $28.41 164,488
2016-03-07 $33.52 $33.78 $33.38 $33.65 $29.11 2,252,895
2016-03-04 $33.75 $34.10 $33.56 $33.80 $29.24 95,417
2016-03-03 $33.09 $33.53 $32.96 $33.51 $28.99 132,507
2016-03-02 $32.51 $33.12 $32.50 $33.11 $28.65 105,069
2016-03-01 $31.35 $32.52 $31.35 $32.51 $28.13 183,281
2016-02-29 $31.74 $31.74 $31.07 $31.07 $26.88 86,718
2016-02-26 $31.57 $32.13 $31.37 $31.82 $27.53 3,273,484
2016-02-25 $30.92 $31.28 $30.81 $31.27 $27.05 179,521
2016-02-24 $30.61 $30.90 $30.07 $30.87 $26.71 111,057
2016-02-23 $31.85 $31.85 $30.96 $31.09 $26.90 187,303
2016-02-22 $31.80 $32.05 $31.80 $32.01 $27.69 40,367
2016-02-19 $31.03 $31.42 $30.84 $31.34 $27.11 5,368,770
2016-02-18 $31.89 $31.89 $31.01 $31.23 $27.02 6,148,087
2016-02-17 $31.88 $32.18 $31.67 $31.77 $27.49 1,079,661
2016-02-16 $31.26 $31.82 $30.97 $31.57 $27.31 1,642,601
2016-02-12 $29.82 $30.72 $29.77 $30.70 $26.56 4,885,764
2016-02-11 $29.51 $29.68 $28.87 $29.09 $25.17 267,729
2016-02-10 $31.05 $31.23 $30.37 $30.37 $26.28 77,391
2016-02-09 $30.07 $30.91 $30.06 $30.68 $26.54 99,887
2016-02-08 $31.10 $31.10 $30.26 $30.64 $26.51 88,752
2016-02-05 $32.07 $32.32 $31.52 $31.60 $27.34 41,044
2016-02-04 $31.42 $32.29 $31.42 $32.04 $27.72 1,001,398
2016-02-03 $31.31 $31.61 $30.48 $31.59 $27.33 102,087
2016-02-02 $32.07 $32.07 $31.39 $31.48 $27.24 49,031
2016-02-01 $32.65 $32.73 $32.31 $32.55 $28.16 57,999
2016-01-29 $32.27 $32.84 $32.13 $32.81 $28.39 144,894
2016-01-28 $32.10 $32.36 $31.75 $32.01 $27.69 332,153
2016-01-27 $31.55 $32.49 $31.50 $31.78 $27.50 87,260
2016-01-26 $31.02 $31.64 $31.02 $31.58 $27.32 38,006
2016-01-25 $31.84 $31.91 $30.89 $30.91 $26.74 98,892
2016-01-22 $32.06 $32.18 $31.84 $32.01 $27.69 62,302
2016-01-21 $32.11 $32.31 $31.48 $31.49 $27.24 80,251
2016-01-20 $31.76 $32.22 $31.18 $31.94 $27.63 96,813
2016-01-19 $33.15 $33.25 $32.30 $32.52 $28.14 82,099
2016-01-15 $32.69 $32.93 $32.20 $32.70 $28.29 91,817
2016-01-14 $33.56 $33.92 $33.04 $33.67 $29.13 268,702
2016-01-13 $34.72 $34.81 $33.26 $33.34 $28.84 70,145
2016-01-12 $34.64 $34.71 $33.99 $34.51 $29.86 84,473
2016-01-11 $34.39 $34.48 $33.84 $34.20 $29.59 66,149
2016-01-08 $35.21 $35.26 $34.11 $34.11 $29.51 248,776
2016-01-07 $35.32 $35.53 $34.76 $34.87 $30.17 192,672
2016-01-06 $36.06 $36.33 $35.88 $36.02 $31.16 133,578
2016-01-05 $36.75 $36.91 $36.40 $36.67 $31.73 22,116
2016-01-04 $36.81 $36.83 $36.33 $36.70 $31.75 41,686
2015-12-31 $37.69 $38.01 $37.57 $37.59 $32.52 26,229
2015-12-30 $38.04 $38.15 $37.88 $37.90 $32.79 28,774
2015-12-29 $38.19 $38.38 $38.10 $38.34 $33.17 49,343
2015-12-28 $37.91 $37.91 $37.52 $37.91 $32.80 57,445
2015-12-24 $38.09 $38.24 $37.98 $38.09 $32.95 24,119
2015-12-23 $37.75 $38.09 $37.67 $38.08 $32.95 79,023
2015-12-22 $37.51 $37.59 $37.01 $37.53 $32.47 43,741
2015-12-21 $37.30 $37.37 $36.91 $37.28 $32.25 131,403
2015-12-18 $37.85 $37.85 $36.95 $36.95 $31.97 80,885
2015-12-17 $39.22 $39.22 $38.30 $38.30 $32.93 455,863
2015-12-16 $38.73 $39.16 $38.25 $39.05 $33.57 96,357
2015-12-15 $37.69 $38.57 $37.69 $38.42 $33.03 126,160
2015-12-14 $37.28 $37.59 $36.76 $37.22 $32.00 261,321
2015-12-11 $37.72 $37.72 $37.00 $37.25 $32.02 59,675
2015-12-10 $38.06 $38.59 $37.88 $38.17 $32.82 90,668
2015-12-09 $38.28 $38.69 $37.72 $37.95 $32.63 69,546
2015-12-08 $38.79 $38.92 $38.34 $38.45 $33.06 41,469
2015-12-07 $39.63 $39.63 $38.93 $39.17 $33.67 72,281
2015-12-04 $38.80 $39.75 $38.67 $39.68 $34.11 38,990
2015-12-03 $39.29 $39.32 $38.46 $38.55 $33.14 108,189
2015-12-02 $39.65 $39.67 $39.06 $39.13 $33.64 98,225
2015-12-01 $39.33 $39.61 $39.20 $39.53 $33.98 65,691
2015-11-30 $39.29 $39.35 $39.10 $39.18 $33.68 85,995
2015-11-27 $39.13 $39.24 $38.91 $39.24 $33.74 26,387
2015-11-25 $39.25 $39.25 $38.95 $39.06 $33.58 48,457
2015-11-24 $38.77 $39.19 $38.65 $39.07 $33.59 105,180
2015-11-23 $39.17 $39.38 $39.02 $39.05 $33.57 74,128
2015-11-20 $39.43 $39.47 $39.09 $39.20 $33.70 109,663
2015-11-19 $39.22 $39.37 $38.98 $39.26 $33.75 552,139
2015-11-18 $38.58 $39.25 $38.53 $39.24 $33.74 100,821
2015-11-17 $38.65 $38.88 $38.35 $38.45 $33.06 111,160
2015-11-16 $38.01 $38.51 $37.82 $38.50 $33.10 69,171
2015-11-13 $38.43 $38.47 $37.95 $38.07 $32.73 58,791
2015-11-12 $38.89 $38.97 $38.42 $38.43 $33.04 307,325
2015-11-11 $39.45 $39.50 $39.03 $39.11 $33.62 223,888
2015-11-10 $39.06 $39.31 $38.85 $39.25 $33.74 2,794,401
2015-11-09 $39.70 $39.70 $38.95 $39.15 $33.66 318,156
2015-11-06 $39.80 $39.85 $39.35 $39.54 $33.99 413,693
2015-11-05 $38.20 $38.61 $38.15 $38.49 $33.09 198,036
2015-11-04 $38.24 $38.27 $38.02 $38.08 $32.74 114,733
2015-11-03 $37.93 $38.30 $37.93 $38.12 $32.77 39,425
2015-11-02 $37.63 $38.15 $37.63 $38.03 $32.69 234,371
2015-10-30 $38.15 $38.15 $37.37 $37.45 $32.20 163,978
2015-10-29 $38.46 $38.72 $38.09 $38.12 $32.77 439,098
2015-10-28 $37.37 $38.64 $37.37 $38.58 $33.17 62,326
2015-10-27 $37.40 $37.43 $37.10 $37.27 $32.04 59,604
2015-10-26 $37.69 $37.72 $37.33 $37.51 $32.25 37,746
2015-10-23 $37.22 $37.77 $37.22 $37.77 $32.47 3,149,865
2015-10-22 $36.56 $37.27 $36.56 $36.94 $31.76 58,814
2015-10-21 $36.93 $36.98 $36.33 $36.38 $31.28 47,278
2015-10-20 $36.51 $36.97 $36.51 $36.85 $31.68 41,172
2015-10-19 $36.44 $36.78 $36.42 $36.47 $31.35 33,802
2015-10-16 $36.89 $36.89 $36.49 $36.66 $31.52 61,685
2015-10-15 $35.99 $36.66 $35.99 $36.63 $31.49 50,734
2015-10-14 $36.28 $36.28 $35.60 $35.72 $30.71 120,324
2015-10-13 $36.39 $36.60 $36.28 $36.30 $31.21 67,581
2015-10-12 $36.52 $36.59 $36.36 $36.54 $31.41 80,694
2015-10-09 $36.96 $36.99 $36.37 $36.51 $31.39 40,186
2015-10-08 $36.64 $36.89 $36.38 $36.85 $31.68 56,294
2015-10-07 $36.64 $36.94 $36.39 $36.69 $31.54 190,234
2015-10-06 $36.52 $36.67 $36.29 $36.44 $31.33 65,666
2015-10-05 $36.08 $36.64 $36.08 $36.54 $31.41 87,439
2015-10-02 $35.20 $35.75 $34.52 $35.75 $30.73 69,959
2015-10-01 $35.98 $36.17 $35.57 $35.99 $30.94 46,937
2015-09-30 $36.03 $36.03 $35.50 $35.96 $30.92 22,773
2015-09-29 $35.41 $35.49 $35.09 $35.49 $30.51 61,076
2015-09-28 $36.03 $36.05 $35.30 $35.35 $30.39 44,171
2015-09-25 $36.17 $36.49 $36.02 $36.27 $31.18 95,306
2015-09-24 $35.36 $35.61 $35.10 $35.58 $30.59 78,435
2015-09-23 $35.76 $35.99 $35.55 $35.77 $30.75 82,311
2015-09-22 $37.84 $37.84 $35.47 $35.75 $30.73 58,886
2015-09-21 $35.96 $36.33 $35.96 $36.17 $31.10 78,108
2015-09-18 $36.14 $36.14 $35.66 $35.72 $30.71 90,319
2015-09-17 $37.67 $37.91 $36.63 $36.79 $31.52 134,338
2015-09-16 $37.74 $37.74 $37.15 $37.65 $32.26 158,053
2015-09-15 $37.06 $37.61 $36.99 $37.53 $32.16 41,022
2015-09-14 $36.84 $37.09 $36.73 $36.92 $31.63 79,607
2015-09-11 $36.78 $36.89 $36.51 $36.89 $31.61 30,067
2015-09-10 $36.51 $37.16 $36.51 $36.95 $31.66 176,046
2015-09-09 $37.60 $37.63 $36.63 $36.70 $31.45 223,978
2015-09-08 $36.77 $37.13 $36.64 $37.11 $31.80 57,643
2015-09-04 $36.32 $36.41 $35.89 $36.15 $30.97 82,148
2015-09-03 $36.60 $37.18 $36.56 $36.81 $31.54 53,091
2015-09-02 $36.39 $36.53 $35.86 $36.45 $31.23 55,419
2015-09-01 $36.70 $36.70 $35.65 $35.87 $30.73 75,101
2015-08-31 $37.32 $37.55 $37.11 $37.44 $32.08 43,173
2015-08-28 $37.56 $37.61 $37.25 $37.54 $32.17 137,916
2015-08-27 $37.13 $37.65 $36.95 $37.60 $32.22 98,391
2015-08-26 $35.80 $36.56 $35.34 $36.52 $31.29 71,937
2015-08-25 $36.58 $37.39 $34.98 $34.98 $29.97 277,043
2015-08-24 $35.60 $36.86 $34.00 $35.58 $30.49 265,778
2015-08-21 $38.36 $38.58 $37.67 $37.69 $32.29 312,325
2015-08-20 $39.60 $39.60 $38.84 $38.84 $33.28 162,722
2015-08-19 $40.26 $40.33 $39.91 $40.00 $34.27 147,764
2015-08-18 $40.38 $40.59 $40.26 $40.43 $34.64 56,739
2015-08-17 $40.18 $40.53 $39.98 $40.38 $34.60 35,586
2015-08-14 $39.96 $40.36 $39.96 $40.36 $34.58 44,590
2015-08-13 $39.84 $40.07 $39.70 $39.94 $34.22 43,724
2015-08-12 $40.01 $40.01 $39.16 $39.75 $34.06 133,709
2015-08-11 $40.59 $40.68 $40.23 $40.40 $34.62 49,881
2015-08-10 $40.62 $41.02 $40.62 $41.01 $35.14 76,863
2015-08-07 $40.44 $40.72 $40.05 $40.34 $34.56 28,005
2015-08-06 $40.70 $40.78 $40.39 $40.46 $34.67 50,398
2015-08-05 $40.64 $40.99 $40.50 $40.63 $34.81 116,952
2015-08-04 $40.29 $40.62 $40.25 $40.40 $34.62 130,104
2015-08-03 $40.40 $40.43 $40.01 $40.27 $34.50 50,792
2015-07-31 $40.65 $40.65 $40.31 $40.34 $34.56 168,936
2015-07-30 $40.37 $40.65 $40.35 $40.64 $34.82 169,748
2015-07-29 $40.20 $40.52 $40.11 $40.46 $34.67 172,243
2015-07-28 $40.24 $40.24 $39.77 $40.13 $34.38 98,228
2015-07-27 $40.17 $40.17 $39.78 $39.92 $34.20 61,891
2015-07-24 $40.87 $40.87 $40.30 $40.39 $34.61 134,833
2015-07-23 $41.51 $41.60 $41.01 $41.01 $35.14 97,908
2015-07-22 $40.94 $41.55 $40.94 $41.42 $35.49 180,688
2015-07-21 $40.93 $41.28 $40.84 $40.96 $35.10 159,376
2015-07-20 $40.89 $41.09 $40.75 $40.95 $35.09 213,143
2015-07-17 $41.03 $41.03 $40.57 $40.83 $34.98 277,078
2015-07-16 $41.10 $41.11 $40.93 $41.07 $35.19 265,870
2015-07-15 $40.32 $40.82 $40.32 $40.68 $34.86 147,307
2015-07-14 $39.92 $40.20 $39.75 $40.18 $34.43 90,166
2015-07-13 $39.94 $40.03 $39.85 $40.01 $34.28 64,957
2015-07-10 $39.55 $39.68 $39.37 $39.54 $33.88 57,032
2015-07-09 $39.13 $39.30 $38.94 $39.07 $33.48 29,815
2015-07-08 $39.03 $39.03 $38.53 $38.59 $33.07 65,206
2015-07-07 $39.68 $39.68 $38.68 $39.35 $33.72 59,156
2015-07-06 $39.45 $39.69 $39.25 $39.66 $33.98 83,794
2015-07-02 $40.16 $40.16 $39.63 $39.84 $34.14 60,247
2015-07-01 $40.29 $40.29 $39.99 $40.21 $34.45 42,383
2015-06-30 $39.96 $40.21 $39.54 $39.75 $34.06 45,468
2015-06-29 $40.01 $40.22 $39.52 $39.56 $33.90 70,577
2015-06-26 $40.63 $40.71 $40.45 $40.56 $34.75 85,136
2015-06-25 $40.81 $40.83 $40.36 $40.40 $34.62 68,586
2015-06-24 $40.90 $40.97 $40.62 $40.67 $34.85 59,758
2015-06-23 $40.87 $41.06 $40.82 $40.98 $35.11 113,120
2015-06-22 $40.63 $40.76 $40.57 $40.69 $34.86 114,491
2015-06-19 $40.52 $40.56 $40.20 $40.24 $34.48 58,510
2015-06-18 $40.66 $40.70 $40.25 $40.67 $34.74 139,729
2015-06-17 $40.91 $40.94 $40.36 $40.45 $34.55 119,049
2015-06-16 $40.50 $40.80 $40.42 $40.78 $34.84 80,295
2015-06-15 $40.54 $40.68 $40.22 $40.53 $34.62 161,017
2015-06-12 $40.53 $40.72 $40.45 $40.68 $34.75 157,655
2015-06-11 $40.85 $40.91 $40.60 $40.71 $34.78 203,074
2015-06-10 $40.42 $40.90 $40.37 $40.76 $34.82 251,147
2015-06-09 $39.99 $40.34 $39.73 $40.21 $34.35 229,731
2015-06-08 $40.01 $40.20 $39.88 $39.88 $34.07 144,547
2015-06-05 $39.67 $40.19 $39.67 $40.02 $34.19 1,727,268
2015-06-04 $39.68 $39.69 $39.24 $39.31 $33.58 147,266
2015-06-03 $39.38 $39.81 $39.33 $39.66 $33.88 673,291
2015-06-02 $38.75 $39.22 $38.74 $39.13 $33.43 1,170,383
2015-06-01 $39.18 $39.18 $38.68 $38.78 $33.13 190,578
2015-05-29 $39.24 $39.24 $38.87 $38.93 $33.26 54,701
2015-05-28 $39.31 $39.31 $39.10 $39.27 $33.55 78,811
2015-05-27 $39.07 $39.36 $38.97 $39.35 $33.62 52,243
2015-05-26 $39.22 $39.22 $38.79 $38.93 $33.26 103,937
2015-05-22 $39.23 $39.36 $39.21 $39.22 $33.50 79,834
2015-05-21 $39.29 $39.33 $39.17 $39.27 $33.55 27,178
2015-05-20 $39.57 $39.78 $39.23 $39.31 $33.58 888,854
2015-05-19 $39.23 $39.63 $39.23 $39.62 $33.85 21,388
2015-05-18 $38.64 $39.16 $38.64 $39.11 $33.41 1,329,842
2015-05-15 $39.07 $39.11 $38.54 $38.69 $33.05 20,976
2015-05-14 $39.23 $39.23 $38.92 $39.10 $33.40 15,991
2015-05-13 $38.71 $39.00 $38.66 $38.97 $33.29 1,331,423
2015-05-12 $38.53 $38.79 $38.53 $38.72 $33.08 27,642
2015-05-11 $38.63 $38.84 $38.63 $38.71 $33.07 33,809
2015-05-08 $38.40 $38.65 $38.33 $38.65 $33.02 28,456
2015-05-07 $38.10 $38.33 $37.93 $38.20 $32.63 183,965
2015-05-06 $38.47 $38.47 $37.94 $38.22 $32.65 20,634
2015-05-05 $38.42 $38.83 $38.36 $38.37 $32.78 96,150
2015-05-04 $38.10 $38.57 $38.10 $38.55 $32.93 20,462
2015-05-01 $38.15 $38.15 $37.86 $38.04 $32.50 15,298
2015-04-30 $38.02 $38.12 $37.75 $37.91 $32.38 23,258
2015-04-29 $37.55 $38.18 $37.55 $38.03 $32.49 23,257
2015-04-28 $37.34 $37.71 $37.25 $37.66 $32.17 1,368,548
2015-04-27 $37.52 $37.73 $37.33 $37.34 $31.90 21,755
2015-04-24 $37.57 $37.61 $37.35 $37.41 $31.96 19,609
2015-04-23 $37.61 $37.84 $37.59 $37.69 $32.20 31,052
2015-04-22 $37.42 $37.84 $37.30 $37.77 $32.27 9,388
2015-04-21 $37.75 $37.75 $37.36 $37.40 $31.95 88,205
2015-04-20 $37.61 $37.65 $37.45 $37.53 $32.06 23,896
2015-04-17 $37.79 $37.79 $37.28 $37.36 $31.92 63,546
2015-04-16 $37.84 $38.07 $37.67 $37.91 $32.38 29,713
2015-04-15 $37.57 $38.00 $37.52 $37.85 $32.33 26,651
2015-04-14 $37.73 $37.73 $37.39 $37.56 $32.09 37,076
2015-04-13 $37.31 $37.72 $37.31 $37.71 $32.21 17,411
2015-04-10 $37.48 $37.48 $37.35 $37.42 $31.97 9,836
2015-04-09 $37.24 $37.47 $37.17 $37.46 $32.00 16,844

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.