Invesco KBW Bank ETF (KBWB) Exchange: NASDAQ

Data as of May 17, 2024

$52.97 ($0.44) 0.84%

Invesco KBW Bank ETF - Daily Information
Click for more stock information on Invesco KBW Bank ETF.
Daily Information Data
Date May 17, 2024
Open $53.08
Previous Close $52.97
High $53.37
Low $52.87
Adjusted Open $53.08
Previous Adjusted Close $52.97
Adjusted High $53.37
Adjusted Low $52.87
Historical Stock Data for Invesco KBW Bank ETF (KBWB)
Date Open High Low Close Adj.Close Volume
2024-05-03 $53.08 $53.37 $52.87 $52.97 $52.97 901,605
2024-05-02 $52.73 $52.86 $52.12 $52.53 $52.53 378,488
2024-05-01 $52.05 $53.03 $51.93 $52.23 $52.23 909,142
2024-04-30 $52.26 $52.58 $51.89 $51.89 $51.89 380,336
2024-04-29 $52.67 $52.91 $52.45 $52.60 $52.60 513,443
2024-04-26 $52.38 $53.05 $52.37 $52.61 $52.61 421,531
2024-04-25 $52.64 $53.08 $52.07 $52.49 $52.49 369,425
2024-04-24 $52.62 $53.14 $52.42 $53.06 $53.06 406,699
2024-04-23 $52.35 $53.08 $52.25 $52.86 $52.86 563,988
2024-04-22 $51.39 $52.47 $51.30 $52.32 $52.32 827,051
2024-04-19 $50.41 $51.46 $50.41 $51.29 $51.29 1,020,698
2024-04-18 $50.07 $50.80 $49.99 $50.30 $50.30 988,615
2024-04-17 $49.89 $50.37 $49.63 $49.93 $49.93 1,058,685
2024-04-16 $50.38 $50.43 $49.32 $49.58 $49.58 2,023,849
2024-04-15 $51.00 $51.67 $50.10 $50.39 $50.39 1,077,990
2024-04-12 $50.27 $50.64 $49.99 $50.26 $50.26 969,670
2024-04-11 $51.36 $51.45 $50.49 $50.98 $50.98 742,070
2024-04-10 $51.99 $52.14 $51.10 $51.38 $51.38 972,344
2024-04-09 $53.00 $53.14 $52.39 $52.97 $52.97 303,151
2024-04-08 $52.39 $53.01 $52.36 $52.87 $52.87 273,426
2024-04-05 $51.84 $52.38 $51.62 $52.17 $52.17 313,318
2024-04-04 $53.14 $53.29 $51.88 $51.96 $51.96 866,298
2024-04-03 $52.43 $53.07 $52.34 $52.54 $52.54 341,713
2024-04-02 $52.67 $52.93 $52.47 $52.59 $52.59 268,249
2024-04-01 $53.72 $53.72 $52.99 $53.06 $53.06 305,001
2024-03-28 $53.36 $53.79 $53.18 $53.66 $53.66 442,809
2024-03-27 $52.17 $53.22 $52.17 $53.22 $53.22 1,050,073
2024-03-26 $52.06 $52.20 $51.92 $51.96 $51.96 241,223
2024-03-25 $51.99 $52.48 $51.81 $51.90 $51.90 512,134
2024-03-22 $52.92 $53.16 $52.00 $52.00 $52.00 475,261
2024-03-21 $51.87 $52.88 $51.87 $52.81 $52.81 802,180
2024-03-20 $50.28 $51.82 $50.18 $51.69 $51.69 746,529
2024-03-19 $50.36 $50.69 $50.28 $50.50 $50.50 342,386
2024-03-18 $50.31 $50.44 $49.82 $50.39 $50.39 432,371
2024-03-15 $50.30 $51.01 $50.30 $50.61 $50.61 1,137,913
2024-03-14 $51.41 $51.54 $50.25 $50.59 $50.59 550,222
2024-03-13 $51.20 $51.75 $51.20 $51.46 $51.46 506,097
2024-03-12 $51.24 $51.52 $50.97 $51.17 $51.17 583,456
2024-03-11 $50.91 $51.31 $50.67 $51.22 $51.22 524,256
2024-03-08 $51.32 $51.81 $51.14 $51.14 $51.14 667,124
2024-03-07 $51.13 $51.62 $50.78 $51.07 $51.07 618,811
2024-03-06 $51.25 $51.25 $50.31 $50.94 $50.94 2,080,867
2024-03-05 $50.26 $51.66 $50.24 $51.28 $51.28 825,350
2024-03-04 $49.71 $51.09 $49.71 $50.57 $50.57 1,245,171
2024-03-01 $49.55 $49.83 $49.05 $49.66 $49.66 612,953
2024-02-29 $49.77 $50.09 $49.39 $49.74 $49.74 268,006
2024-02-28 $49.20 $49.78 $49.20 $49.38 $49.38 440,678
2024-02-27 $49.04 $49.48 $49.01 $49.44 $49.44 479,728
2024-02-26 $49.11 $49.67 $48.73 $48.88 $48.88 1,687,695
2024-02-23 $49.13 $49.58 $49.03 $49.28 $49.28 629,119
2024-02-22 $49.07 $49.59 $48.82 $49.10 $49.10 713,379
2024-02-21 $48.61 $49.03 $48.26 $48.91 $48.91 514,298
2024-02-20 $48.52 $49.11 $48.43 $48.89 $48.89 492,418
2024-02-16 $48.85 $49.34 $48.64 $49.07 $49.07 584,181
2024-02-15 $48.27 $49.45 $48.27 $49.23 $49.23 1,077,018
2024-02-14 $47.86 $48.11 $47.64 $48.07 $48.07 768,127
2024-02-13 $48.14 $48.22 $46.87 $47.46 $47.46 1,411,099
2024-02-12 $48.05 $49.31 $48.05 $48.89 $48.89 598,430
2024-02-09 $48.02 $48.24 $47.65 $48.14 $48.14 890,364
2024-02-08 $47.79 $48.13 $47.60 $48.02 $48.02 1,966,371
2024-02-07 $48.05 $48.25 $47.19 $48.02 $48.02 934,469
2024-02-06 $47.96 $48.44 $47.72 $48.02 $48.02 909,111
2024-02-05 $48.21 $48.31 $47.74 $48.05 $48.05 1,773,657
2024-02-02 $47.77 $48.89 $47.77 $48.68 $48.68 945,271
2024-02-01 $49.13 $49.34 $47.34 $48.30 $48.30 2,613,523
2024-01-31 $49.51 $50.27 $49.11 $49.12 $49.12 879,035
2024-01-30 $49.91 $50.42 $49.85 $50.32 $50.32 1,478,533
2024-01-29 $49.29 $49.80 $49.19 $49.78 $49.78 391,292
2024-01-26 $49.32 $49.77 $49.30 $49.42 $49.42 342,274
2024-01-25 $49.44 $49.58 $48.86 $49.33 $49.33 426,784
2024-01-24 $48.93 $49.46 $48.83 $49.10 $49.10 1,508,753
2024-01-23 $48.59 $48.84 $48.30 $48.62 $48.62 387,668
2024-01-22 $48.44 $48.96 $48.35 $48.64 $48.64 400,417
2024-01-19 $47.32 $48.27 $47.03 $48.25 $48.25 767,529
2024-01-18 $47.34 $47.55 $46.53 $47.05 $47.05 1,554,487
2024-01-17 $46.91 $47.68 $46.84 $47.28 $47.28 3,584,751
2024-01-16 $47.55 $47.86 $47.14 $47.60 $47.60 2,086,240
2024-01-12 $48.81 $49.23 $47.96 $48.25 $48.25 2,190,163
2024-01-11 $48.97 $48.97 $48.06 $48.73 $48.73 1,459,593
2024-01-10 $49.26 $49.28 $48.85 $49.22 $49.22 679,666
2024-01-09 $49.58 $49.62 $49.27 $49.40 $49.40 573,750
2024-01-08 $49.74 $49.97 $49.19 $49.94 $49.94 752,916
2024-01-05 $48.88 $50.16 $48.84 $49.78 $49.78 2,140,628
2024-01-04 $48.67 $49.47 $48.66 $48.99 $48.99 446,268
2024-01-03 $49.38 $49.40 $48.45 $48.69 $48.69 1,157,052
2024-01-02 $48.92 $49.86 $48.82 $49.65 $49.65 1,155,626
2023-12-29 $49.41 $49.53 $49.09 $49.19 $49.19 548,807
2023-12-28 $49.24 $49.57 $49.24 $49.51 $49.51 448,864
2023-12-27 $49.18 $49.46 $48.93 $49.39 $49.39 415,373
2023-12-26 $48.90 $49.37 $48.73 $49.26 $49.26 247,059
2023-12-22 $48.92 $49.24 $48.57 $48.77 $48.77 364,048
2023-12-21 $48.53 $48.79 $48.22 $48.66 $48.66 383,853
2023-12-20 $48.94 $49.27 $48.09 $48.13 $48.13 1,611,729
2023-12-19 $48.61 $49.29 $48.36 $49.19 $49.19 802,616
2023-12-18 $49.29 $49.29 $48.61 $48.62 $48.62 1,074,464
2023-12-15 $49.57 $49.99 $49.15 $49.40 $49.40 1,520,058
2023-12-14 $48.37 $50.04 $48.35 $49.80 $49.80 1,689,457
2023-12-13 $45.71 $47.42 $45.57 $47.38 $47.38 1,289,894
2023-12-12 $45.76 $45.82 $45.41 $45.68 $45.68 472,739
2023-12-11 $45.55 $45.87 $45.50 $45.72 $45.72 737,583
2023-12-08 $45.14 $45.85 $44.99 $45.69 $45.69 1,732,575
2023-12-07 $44.60 $45.13 $44.56 $45.08 $45.08 812,089
2023-12-06 $44.94 $45.63 $44.42 $44.49 $44.49 2,658,366
2023-12-05 $44.95 $44.95 $44.43 $44.66 $44.66 646,796
2023-12-04 $44.58 $45.27 $44.48 $45.17 $45.17 749,676
2023-12-01 $43.64 $45.01 $43.59 $44.94 $44.94 1,328,171
2023-11-30 $43.51 $43.84 $43.18 $43.74 $43.74 716,357
2023-11-29 $42.64 $43.66 $42.64 $43.29 $43.29 2,376,928
2023-11-28 $42.21 $42.50 $41.98 $42.42 $42.42 345,013
2023-11-27 $42.35 $42.36 $42.11 $42.29 $42.29 344,743
2023-11-24 $42.37 $42.66 $42.20 $42.49 $42.49 163,465
2023-11-22 $42.45 $42.58 $42.17 $42.36 $42.36 319,792
2023-11-21 $42.68 $42.68 $42.23 $42.26 $42.26 1,185,375
2023-11-20 $42.80 $42.97 $42.41 $42.80 $42.80 590,773
2023-11-17 $42.56 $42.88 $42.37 $42.88 $42.88 1,321,601
2023-11-16 $42.42 $42.59 $41.99 $42.27 $42.27 976,616
2023-11-15 $41.95 $42.62 $41.94 $42.49 $42.49 548,632
2023-11-14 $41.02 $42.26 $41.01 $41.87 $41.87 747,223
2023-11-13 $39.90 $40.21 $39.67 $40.01 $40.01 396,183
2023-11-10 $39.84 $40.14 $39.53 $40.12 $40.12 396,618
2023-11-09 $40.38 $40.49 $39.56 $39.67 $39.67 409,638
2023-11-08 $40.40 $40.40 $40.00 $40.23 $40.23 600,148
2023-11-07 $40.35 $40.55 $40.20 $40.38 $40.38 432,362
2023-11-06 $40.98 $41.12 $40.30 $40.58 $40.58 402,979
2023-11-03 $40.48 $41.17 $40.48 $40.90 $40.90 939,806
2023-11-02 $38.33 $39.70 $38.33 $39.67 $39.67 686,980
2023-11-01 $37.93 $38.24 $37.67 $37.96 $37.96 1,695,184
2023-10-31 $37.48 $37.93 $37.35 $37.90 $37.90 2,825,693
2023-10-30 $37.05 $37.58 $36.83 $37.46 $37.46 622,220
2023-10-27 $37.64 $37.64 $36.61 $36.74 $36.74 890,121
2023-10-26 $37.01 $37.93 $37.00 $37.62 $37.62 1,520,125
2023-10-25 $36.94 $37.13 $36.51 $37.01 $37.01 1,144,900
2023-10-24 $37.31 $37.55 $36.92 $37.11 $37.11 2,415,569
2023-10-23 $37.40 $37.80 $37.11 $37.14 $37.14 870,470
2023-10-20 $38.42 $38.52 $37.41 $37.55 $37.55 900,749
2023-10-19 $39.21 $39.78 $38.70 $38.72 $38.72 1,503,862
2023-10-18 $39.88 $40.07 $39.17 $39.26 $39.26 1,145,176
2023-10-17 $39.33 $40.54 $39.27 $40.29 $40.29 976,984
2023-10-16 $39.36 $39.69 $39.09 $39.60 $39.60 648,498
2023-10-13 $39.60 $39.97 $38.80 $38.99 $38.99 827,095
2023-10-12 $39.56 $39.59 $38.83 $39.15 $39.15 731,755
2023-10-11 $39.70 $40.05 $39.28 $39.53 $39.53 815,402
2023-10-10 $39.33 $39.94 $39.33 $39.58 $39.58 3,783,074
2023-10-09 $38.56 $39.10 $38.45 $38.98 $38.98 4,336,171
2023-10-06 $38.36 $39.25 $38.06 $38.94 $38.94 621,165
2023-10-05 $38.26 $38.72 $37.97 $38.66 $38.66 457,390
2023-10-04 $38.32 $38.46 $37.89 $38.41 $38.41 627,503
2023-10-03 $38.81 $38.84 $38.10 $38.28 $38.28 1,017,085
2023-10-02 $39.88 $40.02 $38.93 $39.10 $39.10 3,660,396
2023-09-29 $40.34 $40.62 $39.92 $40.07 $40.07 440,721
2023-09-28 $39.45 $40.18 $39.45 $39.98 $39.98 552,486
2023-09-27 $39.78 $39.80 $39.18 $39.52 $39.52 528,647
2023-09-26 $39.89 $40.21 $39.51 $39.66 $39.66 411,743
2023-09-25 $39.97 $40.32 $39.75 $40.30 $40.30 327,511
2023-09-22 $40.73 $40.73 $40.07 $40.08 $40.08 451,192
2023-09-21 $40.94 $41.32 $40.59 $40.60 $40.60 637,879
2023-09-20 $41.77 $42.07 $41.22 $41.25 $41.25 1,653,309
2023-09-19 $41.76 $41.99 $41.28 $41.59 $41.59 1,636,996
2023-09-18 $41.97 $41.97 $41.50 $41.77 $41.77 476,053
2023-09-15 $42.44 $42.67 $42.17 $42.41 $42.41 493,764
2023-09-14 $42.29 $42.83 $42.29 $42.67 $42.67 468,890
2023-09-13 $42.46 $42.70 $41.67 $41.90 $41.90 432,582
2023-09-12 $41.57 $42.59 $41.44 $42.25 $42.25 506,361
2023-09-11 $41.72 $42.21 $41.48 $41.55 $41.55 350,846
2023-09-08 $40.99 $41.44 $40.67 $41.43 $41.43 301,933
2023-09-07 $41.23 $41.61 $40.88 $40.99 $40.99 527,057
2023-09-06 $41.82 $41.90 $41.13 $41.47 $41.47 650,118
2023-09-05 $42.28 $42.77 $42.02 $42.02 $42.02 538,673
2023-09-01 $42.23 $42.69 $42.23 $42.43 $42.43 639,155
2023-08-31 $42.09 $42.20 $41.83 $41.96 $41.96 352,026
2023-08-30 $42.20 $42.31 $41.88 $41.97 $41.97 381,354
2023-08-29 $41.63 $42.33 $41.51 $42.20 $42.20 386,280
2023-08-28 $41.35 $41.91 $41.34 $41.64 $41.64 644,830
2023-08-25 $41.46 $41.71 $40.81 $41.11 $41.11 851,400
2023-08-24 $41.27 $41.96 $41.18 $41.30 $41.30 489,346
2023-08-23 $40.81 $41.30 $40.59 $41.27 $41.27 385,498
2023-08-22 $41.88 $41.98 $40.78 $40.82 $40.82 433,777
2023-08-21 $42.12 $42.23 $41.50 $41.90 $41.90 410,603
2023-08-18 $41.80 $42.25 $41.69 $42.04 $42.04 616,557
2023-08-17 $42.39 $42.55 $42.03 $42.18 $42.18 875,346
2023-08-16 $42.41 $42.60 $42.13 $42.20 $42.20 817,182
2023-08-15 $43.14 $43.19 $42.46 $42.60 $42.60 736,929
2023-08-14 $44.21 $44.21 $43.63 $43.80 $43.80 854,007
2023-08-11 $44.13 $44.65 $44.03 $44.52 $44.52 584,248
2023-08-10 $44.43 $44.86 $44.18 $44.36 $44.36 520,215
2023-08-09 $44.75 $44.96 $44.23 $44.25 $44.25 940,093
2023-08-08 $44.31 $45.03 $43.75 $44.98 $44.98 809,866
2023-08-07 $45.30 $45.67 $45.28 $45.54 $45.54 439,159
2023-08-04 $45.14 $45.70 $45.02 $45.13 $45.13 867,022
2023-08-03 $44.68 $45.34 $44.49 $45.17 $45.17 630,169
2023-08-02 $44.72 $44.91 $44.29 $44.86 $44.86 805,621
2023-08-01 $45.60 $45.60 $44.98 $45.36 $45.36 581,351
2023-07-31 $45.78 $46.07 $45.50 $45.81 $45.81 407,843
2023-07-28 $45.60 $45.77 $45.30 $45.61 $45.61 1,647,543
2023-07-27 $45.96 $46.38 $45.11 $45.23 $45.23 1,645,590
2023-07-26 $45.46 $45.99 $45.40 $45.78 $45.78 1,133,915
2023-07-25 $45.66 $45.85 $44.91 $44.92 $44.92 1,567,222
2023-07-24 $44.95 $45.94 $44.93 $45.66 $45.66 1,373,316
2023-07-21 $45.63 $45.63 $44.73 $44.89 $44.89 784,933
2023-07-20 $44.90 $45.35 $44.61 $45.33 $45.33 4,626,552
2023-07-19 $44.05 $45.24 $43.95 $45.07 $45.07 9,802,808
2023-07-18 $42.65 $43.91 $42.65 $43.87 $43.87 849,309
2023-07-17 $42.08 $42.70 $41.97 $42.57 $42.57 459,887
2023-07-14 $43.56 $43.67 $42.08 $42.13 $42.13 1,045,712
2023-07-13 $42.83 $43.23 $42.59 $43.11 $43.11 645,661
2023-07-12 $42.79 $43.37 $42.43 $42.56 $42.56 807,455
2023-07-11 $41.66 $42.19 $41.39 $42.09 $42.09 2,787,623
2023-07-10 $41.14 $41.72 $41.08 $41.42 $41.42 400,274
2023-07-07 $40.70 $41.69 $40.70 $41.29 $41.29 568,649
2023-07-06 $40.91 $40.91 $40.18 $40.75 $40.75 1,843,685
2023-07-05 $41.47 $41.84 $41.21 $41.41 $41.41 2,375,850
2023-07-03 $41.19 $42.01 $41.19 $41.75 $41.75 378,078
2023-06-30 $41.30 $41.44 $40.89 $41.05 $41.05 607,959
2023-06-29 $40.63 $41.08 $40.53 $40.95 $40.95 1,925,014
2023-06-28 $40.28 $40.28 $39.84 $40.18 $40.18 773,094
2023-06-27 $39.94 $40.45 $39.65 $40.33 $40.33 608,692
2023-06-26 $39.69 $40.30 $39.69 $39.91 $39.91 623,045
2023-06-23 $39.67 $39.86 $39.43 $39.64 $39.64 627,779
2023-06-22 $40.98 $40.98 $40.02 $40.06 $40.06 1,221,889
2023-06-21 $41.24 $41.41 $40.91 $41.03 $41.03 1,599,316
2023-06-20 $41.41 $41.47 $40.90 $41.28 $41.28 1,034,996
2023-06-16 $42.72 $42.72 $41.99 $42.17 $41.72 597,927
2023-06-15 $41.64 $42.53 $41.45 $42.45 $42.00 1,277,475
2023-06-14 $42.79 $43.01 $41.62 $41.83 $41.38 1,257,469
2023-06-13 $41.96 $42.93 $41.68 $42.58 $42.13 1,109,228
2023-06-12 $42.35 $42.91 $41.44 $41.94 $41.49 973,846
2023-06-09 $42.51 $42.74 $42.24 $42.38 $42.38 883,058
2023-06-08 $42.62 $42.70 $42.08 $42.60 $42.60 651,717
2023-06-07 $42.39 $42.92 $41.95 $42.78 $42.78 1,105,761
2023-06-06 $40.90 $42.47 $40.82 $42.15 $42.15 2,348,708
2023-06-05 $41.50 $41.56 $40.62 $40.96 $40.96 958,357
2023-06-02 $40.64 $41.62 $40.45 $41.40 $41.40 1,420,265
2023-06-01 $39.54 $40.19 $39.06 $39.93 $39.93 777,951
2023-05-31 $39.83 $39.88 $38.84 $39.24 $39.24 3,389,978
2023-05-30 $40.22 $40.36 $39.54 $40.23 $40.23 1,364,159
2023-05-26 $39.78 $40.19 $39.46 $40.10 $40.10 2,355,206
2023-05-25 $39.68 $39.98 $39.31 $39.72 $39.72 662,261
2023-05-24 $40.13 $40.32 $39.60 $39.79 $39.79 2,785,592
2023-05-23 $40.30 $41.34 $40.30 $40.50 $40.50 1,374,660
2023-05-22 $39.86 $40.33 $39.54 $40.26 $40.26 1,219,871
2023-05-19 $40.08 $40.22 $39.12 $39.56 $39.56 1,676,171
2023-05-18 $39.64 $40.03 $39.21 $39.96 $39.96 1,293,533
2023-05-17 $38.41 $39.75 $38.41 $39.73 $39.73 3,022,952
2023-05-16 $38.44 $38.60 $37.80 $37.80 $37.80 807,032
2023-05-15 $37.52 $38.49 $37.45 $38.37 $38.37 910,096
2023-05-12 $38.01 $38.03 $37.05 $37.39 $37.39 812,051
2023-05-11 $37.59 $37.95 $37.28 $37.66 $37.66 1,116,583
2023-05-10 $39.24 $39.24 $37.69 $38.11 $38.11 1,292,974
2023-05-09 $38.23 $38.83 $37.94 $38.59 $38.59 1,493,444
2023-05-08 $39.40 $39.53 $38.54 $38.60 $38.60 1,911,875
2023-05-05 $38.46 $38.84 $38.00 $38.69 $38.69 1,581,886
2023-05-04 $37.51 $37.93 $36.19 $37.00 $37.00 6,299,212
2023-05-03 $39.25 $39.76 $38.33 $38.44 $38.44 4,187,054
2023-05-02 $40.80 $40.81 $38.70 $39.19 $39.19 2,701,266
2023-05-01 $41.88 $41.97 $40.95 $40.97 $40.97 891,058
2023-04-28 $40.65 $41.85 $40.51 $41.72 $41.72 1,114,490
2023-04-27 $40.61 $41.27 $40.55 $41.07 $41.07 572,626
2023-04-26 $40.71 $41.14 $40.08 $40.44 $40.44 997,633
2023-04-25 $41.71 $41.71 $40.63 $40.86 $40.86 1,331,655
2023-04-24 $42.39 $42.59 $42.09 $42.31 $42.31 666,216
2023-04-21 $42.83 $42.83 $42.23 $42.49 $42.49 674,924
2023-04-20 $43.26 $43.61 $42.92 $43.16 $43.16 852,949
2023-04-19 $43.21 $44.06 $42.99 $43.94 $43.94 1,548,528
2023-04-18 $43.27 $43.27 $42.58 $43.21 $43.21 1,704,699
2023-04-17 $42.06 $43.14 $41.42 $43.13 $43.13 797,065
2023-04-14 $42.84 $43.08 $42.28 $42.52 $42.52 2,906,807
2023-04-13 $41.82 $42.15 $41.32 $42.06 $42.06 914,400
2023-04-12 $42.31 $42.50 $41.46 $41.77 $41.77 2,409,200
2023-04-11 $41.71 $42.30 $41.53 $42.09 $42.09 6,278,770
2023-04-10 $41.04 $41.75 $40.89 $41.56 $41.56 648,623
2023-04-06 $40.82 $41.51 $40.78 $41.22 $41.22 936,182
2023-04-05 $40.44 $40.94 $40.23 $40.77 $40.77 3,084,715
2023-04-04 $41.94 $42.05 $40.51 $40.95 $40.95 2,285,261
2023-04-03 $42.05 $42.35 $41.47 $41.76 $41.76 3,668,771
2023-03-31 $41.98 $42.11 $41.45 $41.97 $41.97 889,717
2023-03-30 $42.60 $42.69 $41.39 $41.63 $41.63 1,861,714
2023-03-29 $41.68 $42.09 $41.57 $42.08 $42.08 1,406,755
2023-03-28 $41.06 $41.44 $40.76 $41.21 $41.21 1,071,694
2023-03-27 $41.43 $41.75 $40.70 $41.07 $41.07 1,306,778
2023-03-24 $39.29 $40.19 $38.92 $40.07 $40.07 1,793,746
2023-03-23 $40.94 $41.23 $39.64 $39.87 $39.87 2,220,498
2023-03-22 $42.66 $42.66 $40.56 $40.56 $40.56 4,540,938
2023-03-21 $42.19 $42.92 $41.96 $42.58 $42.58 2,723,808
2023-03-20 $41.02 $41.87 $40.46 $40.58 $40.58 3,395,598
2023-03-17 $41.81 $41.94 $40.44 $40.63 $40.30 4,267,561
2023-03-16 $41.14 $43.57 $40.23 $42.85 $42.50 6,523,411
2023-03-15 $41.50 $42.15 $40.97 $41.75 $41.41 5,728,766
2023-03-14 $45.58 $45.60 $42.54 $43.13 $42.78 4,043,992
2023-03-13 $42.56 $43.81 $40.27 $41.85 $41.51 12,097,571
2023-03-10 $47.51 $49.81 $45.80 $47.55 $47.16 15,368,976
2023-03-09 $52.44 $52.44 $49.19 $49.41 $49.01 1,870,707
2023-03-08 $53.86 $54.13 $53.19 $53.49 $53.05 573,453
2023-03-07 $55.79 $55.79 $53.77 $53.90 $53.46 648,602
2023-03-06 $56.31 $56.71 $55.96 $56.06 $55.60 2,525,013
2023-03-03 $55.43 $56.36 $55.43 $56.29 $56.29 279,387
2023-03-02 $55.80 $55.80 $54.60 $55.23 $55.23 1,287,901
2023-03-01 $56.11 $56.42 $55.84 $56.20 $56.20 612,494
2023-02-28 $56.25 $56.71 $56.16 $56.33 $56.33 2,790,736
2023-02-27 $56.54 $56.91 $56.05 $56.22 $56.22 2,568,471
2023-02-24 $55.31 $56.08 $55.22 $56.03 $56.03 1,080,608
2023-02-23 $55.88 $56.41 $55.28 $55.94 $55.94 3,292,879
2023-02-22 $55.91 $56.10 $55.42 $55.75 $55.75 635,360
2023-02-21 $56.84 $56.93 $55.62 $55.92 $55.92 1,813,735
2023-02-17 $57.21 $57.54 $56.84 $57.46 $57.46 332,854
2023-02-16 $57.63 $58.01 $57.31 $57.45 $57.45 284,282
2023-02-15 $57.92 $58.39 $57.59 $58.27 $58.27 1,121,011
2023-02-14 $58.27 $58.65 $57.73 $58.27 $58.27 248,667
2023-02-13 $57.65 $58.41 $57.58 $58.41 $58.41 206,558
2023-02-10 $57.56 $57.80 $57.21 $57.77 $57.77 508,633
2023-02-09 $58.89 $59.07 $57.68 $57.83 $57.83 595,705
2023-02-08 $58.54 $59.13 $58.42 $58.69 $58.69 4,767,350
2023-02-07 $58.12 $59.35 $58.01 $59.12 $59.12 6,203,790
2023-02-06 $58.27 $58.46 $57.97 $58.36 $58.36 467,984
2023-02-03 $58.37 $59.39 $58.29 $58.83 $58.83 2,095,412
2023-02-02 $58.71 $59.50 $58.30 $58.95 $58.95 2,187,054
2023-02-01 $57.29 $58.80 $57.24 $58.26 $58.26 673,919
2023-01-31 $57.04 $57.94 $56.74 $57.94 $57.94 2,311,545
2023-01-30 $56.97 $57.39 $56.90 $56.96 $56.96 940,746
2023-01-27 $57.11 $57.75 $57.01 $57.46 $57.46 650,862
2023-01-26 $56.86 $57.31 $56.48 $57.13 $57.13 1,168,682
2023-01-25 $55.26 $56.58 $55.20 $56.56 $56.56 649,576
2023-01-24 $55.96 $56.23 $55.38 $55.69 $55.69 311,770
2023-01-23 $54.94 $56.34 $54.94 $56.05 $56.05 4,068,227
2023-01-20 $53.73 $54.89 $53.48 $54.88 $54.88 640,255
2023-01-19 $52.95 $53.51 $52.46 $53.18 $53.18 1,984,843
2023-01-18 $54.53 $54.93 $53.59 $53.61 $53.61 661,965
2023-01-17 $55.00 $55.28 $54.47 $55.01 $55.01 1,152,380
2023-01-13 $53.78 $55.22 $53.32 $55.21 $55.21 971,418
2023-01-12 $54.72 $55.15 $54.42 $54.73 $54.73 258,620
2023-01-11 $54.11 $54.56 $53.90 $54.44 $54.44 992,957
2023-01-10 $53.55 $54.02 $53.25 $54.02 $54.02 918,259
2023-01-09 $54.17 $54.29 $53.58 $53.66 $53.66 386,303
2023-01-06 $52.99 $54.07 $52.47 $53.96 $53.96 395,538
2023-01-05 $52.66 $52.79 $52.08 $52.62 $52.62 1,070,114
2023-01-04 $52.49 $53.70 $52.48 $53.11 $53.11 1,890,147
2023-01-03 $52.09 $52.65 $51.55 $51.92 $51.92 304,483
2022-12-30 $51.35 $51.78 $51.22 $51.62 $51.62 240,433
2022-12-29 $50.97 $51.75 $50.88 $51.66 $51.66 266,568
2022-12-28 $50.87 $51.11 $50.57 $50.77 $50.77 1,581,025
2022-12-27 $50.81 $51.10 $50.42 $50.91 $50.91 1,454,810
2022-12-23 $50.52 $50.83 $50.29 $50.73 $50.73 178,804
2022-12-22 $50.38 $50.55 $49.51 $50.54 $50.54 509,228
2022-12-21 $50.42 $50.97 $50.42 $50.76 $50.76 383,541
2022-12-20 $49.97 $50.48 $49.91 $49.99 $49.99 354,963
2022-12-19 $49.83 $50.42 $49.56 $49.91 $49.91 376,326
2022-12-16 $50.13 $50.73 $49.91 $50.33 $49.92 361,599
2022-12-15 $50.84 $51.01 $50.38 $50.75 $50.34 895,540
2022-12-14 $52.49 $52.81 $51.48 $51.69 $51.27 713,522
2022-12-13 $53.84 $54.03 $52.15 $52.57 $52.14 536,866
2022-12-12 $51.77 $52.69 $51.36 $52.52 $52.10 1,243,481
2022-12-09 $51.50 $52.14 $51.50 $51.76 $51.76 197,592
2022-12-08 $51.88 $52.11 $51.38 $51.78 $51.78 700,568
2022-12-07 $51.13 $52.10 $50.91 $51.62 $51.62 406,274
2022-12-06 $52.22 $52.65 $51.02 $51.52 $51.52 827,131
2022-12-05 $54.30 $54.47 $52.14 $52.36 $52.36 2,410,263
2022-12-02 $54.73 $54.86 $54.36 $54.78 $54.78 172,749
2022-12-01 $55.91 $56.33 $54.90 $55.34 $55.34 819,901
2022-11-30 $54.88 $56.02 $53.75 $55.98 $55.98 1,011,865
2022-11-29 $54.33 $54.96 $54.27 $54.93 $54.93 214,379
2022-11-28 $55.10 $55.32 $54.18 $54.31 $54.31 1,081,536
2022-11-25 $55.41 $55.64 $55.34 $55.59 $55.59 99,656
2022-11-23 $55.06 $55.48 $55.03 $55.32 $55.32 286,793
2022-11-22 $54.93 $55.41 $54.93 $55.18 $55.18 258,730
2022-11-21 $54.39 $54.78 $54.27 $54.59 $54.59 166,822
2022-11-18 $54.79 $55.00 $53.92 $54.45 $54.45 599,727
2022-11-17 $54.00 $54.18 $53.55 $54.06 $54.06 947,569
2022-11-16 $55.44 $55.48 $54.58 $54.69 $54.69 209,786
2022-11-15 $55.85 $56.29 $54.88 $55.49 $55.49 450,335
2022-11-14 $56.34 $56.35 $55.24 $55.31 $55.31 590,836
2022-11-11 $56.06 $56.86 $56.06 $56.54 $56.54 263,672
2022-11-10 $54.52 $56.04 $54.52 $55.95 $55.95 1,333,726
2022-11-09 $53.67 $53.67 $52.85 $52.95 $52.95 921,709
2022-11-08 $53.86 $54.40 $53.56 $54.10 $54.10 371,149
2022-11-07 $53.75 $54.05 $53.30 $53.81 $53.81 1,061,775
2022-11-04 $52.88 $53.61 $52.53 $53.42 $53.42 227,983
2022-11-03 $52.14 $52.47 $51.56 $52.05 $52.05 208,922
2022-11-02 $53.70 $54.50 $52.73 $52.78 $52.78 412,377
2022-11-01 $54.01 $54.08 $53.50 $53.83 $53.83 225,845
2022-10-31 $53.30 $53.87 $53.27 $53.44 $53.44 238,586
2022-10-28 $52.87 $53.73 $52.66 $53.67 $53.67 398,942
2022-10-27 $53.20 $53.54 $52.65 $52.73 $52.73 271,217
2022-10-26 $52.46 $53.31 $52.46 $52.73 $52.73 459,234
2022-10-25 $51.28 $52.67 $51.16 $52.49 $52.49 312,375
2022-10-24 $51.02 $51.80 $50.80 $51.59 $51.59 359,961
2022-10-21 $49.27 $50.80 $48.89 $50.69 $50.69 532,669
2022-10-20 $50.40 $51.16 $49.22 $49.40 $49.40 1,246,410
2022-10-19 $51.59 $52.01 $50.36 $50.56 $50.56 356,943
2022-10-18 $53.05 $53.31 $51.71 $52.49 $52.49 734,714
2022-10-17 $51.85 $52.37 $51.48 $51.84 $51.84 1,104,832
2022-10-14 $51.58 $52.53 $50.31 $50.46 $50.46 793,551
2022-10-13 $47.74 $51.24 $47.50 $51.02 $51.02 1,136,439
2022-10-12 $48.52 $49.21 $48.17 $48.57 $48.57 405,061
2022-10-11 $49.25 $49.58 $48.41 $48.63 $48.63 904,609
2022-10-10 $50.32 $50.53 $49.36 $49.67 $49.67 558,569
2022-10-07 $50.70 $50.82 $49.75 $50.10 $50.10 851,937
2022-10-06 $51.79 $52.15 $51.10 $51.22 $51.22 1,053,213
2022-10-05 $51.88 $52.37 $51.57 $52.19 $52.19 278,649
2022-10-04 $51.46 $52.77 $51.45 $52.76 $52.76 593,659
2022-10-03 $49.69 $50.88 $48.99 $50.53 $50.53 465,726
2022-09-30 $49.64 $50.34 $49.06 $49.12 $49.12 429,560
2022-09-29 $49.56 $49.86 $48.82 $49.55 $49.55 542,422
2022-09-28 $49.31 $50.53 $49.22 $50.20 $50.20 1,178,115
2022-09-27 $50.15 $50.34 $48.68 $49.26 $49.26 1,550,612
2022-09-26 $50.15 $50.71 $49.29 $49.72 $49.72 502,064
2022-09-23 $51.06 $51.13 $49.72 $50.63 $50.63 587,542
2022-09-22 $53.10 $53.21 $51.55 $51.60 $51.60 461,694
2022-09-21 $54.24 $54.71 $52.93 $52.96 $52.96 398,849
2022-09-20 $54.36 $54.56 $53.61 $54.13 $54.13 291,711
2022-09-19 $53.56 $55.07 $53.56 $54.89 $54.89 275,869
2022-09-16 $54.73 $54.84 $54.09 $54.71 $54.33 345,934
2022-09-15 $54.71 $56.22 $54.71 $55.44 $55.06 2,391,993
2022-09-14 $55.15 $55.43 $54.05 $54.75 $54.37 1,068,707
2022-09-13 $56.02 $56.36 $54.80 $55.01 $55.01 335,182
2022-09-12 $56.96 $57.70 $56.89 $57.30 $57.30 307,377
2022-09-09 $56.55 $57.09 $56.55 $56.74 $56.74 209,977
2022-09-08 $54.28 $56.35 $54.15 $56.35 $56.35 580,401
2022-09-07 $53.32 $54.82 $53.21 $54.66 $54.66 515,631
2022-09-06 $54.35 $54.40 $52.95 $53.56 $53.56 369,674
2022-09-02 $55.01 $55.63 $53.77 $54.00 $54.00 353,803
2022-09-01 $54.22 $54.42 $53.35 $54.42 $54.42 370,884
2022-08-31 $55.10 $55.22 $54.33 $54.44 $54.44 796,297
2022-08-30 $55.19 $55.29 $54.32 $54.76 $54.76 259,054
2022-08-29 $55.01 $55.33 $54.56 $54.89 $54.89 288,983
2022-08-26 $57.52 $57.65 $55.34 $55.39 $55.39 389,135
2022-08-25 $56.49 $57.33 $56.34 $57.28 $57.28 215,301
2022-08-24 $56.12 $56.56 $55.82 $56.31 $56.31 377,231
2022-08-23 $56.35 $56.82 $56.16 $56.22 $56.22 342,098
2022-08-22 $56.77 $56.77 $56.11 $56.42 $56.42 235,103
2022-08-19 $58.38 $58.38 $57.42 $57.68 $57.68 158,124
2022-08-18 $58.73 $58.86 $58.32 $58.84 $58.84 114,528
2022-08-17 $58.70 $59.15 $58.37 $58.88 $58.88 1,634,659
2022-08-16 $58.67 $59.76 $58.67 $59.40 $59.40 581,103
2022-08-15 $58.47 $59.05 $58.26 $58.93 $58.93 1,142,002
2022-08-12 $58.62 $59.10 $58.21 $59.10 $59.10 222,498
2022-08-11 $58.07 $58.61 $58.00 $58.31 $58.31 1,506,822
2022-08-10 $56.52 $57.79 $56.52 $57.32 $57.32 1,203,901
2022-08-09 $55.59 $55.82 $55.40 $55.78 $55.78 177,642
2022-08-08 $56.10 $56.26 $55.48 $55.52 $55.52 177,864
2022-08-05 $54.90 $56.10 $54.90 $55.78 $55.78 680,546
2022-08-04 $55.59 $55.63 $54.96 $55.11 $55.11 197,845
2022-08-03 $55.27 $55.84 $54.94 $55.58 $55.58 600,935
2022-08-02 $55.21 $55.42 $54.64 $54.74 $54.74 375,432
2022-08-01 $55.32 $55.64 $54.72 $55.55 $55.55 1,108,078
2022-07-29 $54.91 $55.84 $54.91 $55.67 $55.67 271,333
2022-07-28 $54.96 $55.28 $53.99 $54.89 $54.89 1,476,414
2022-07-27 $54.17 $55.35 $54.02 $55.01 $55.01 321,771
2022-07-26 $54.76 $55.17 $53.84 $53.98 $53.98 193,244
2022-07-25 $54.87 $55.49 $54.59 $55.15 $55.15 261,442
2022-07-22 $55.01 $55.38 $54.05 $54.51 $54.51 390,658
2022-07-21 $54.75 $55.31 $54.31 $55.28 $55.28 337,400
2022-07-20 $54.64 $54.98 $54.21 $54.93 $54.93 407,571
2022-07-19 $54.03 $55.12 $54.01 $54.86 $54.86 554,146
2022-07-18 $54.07 $54.86 $53.17 $53.40 $53.40 574,476
2022-07-15 $51.44 $53.72 $51.33 $53.32 $53.32 1,465,364
2022-07-14 $50.45 $50.59 $49.74 $50.47 $50.47 1,599,868
2022-07-13 $51.73 $51.73 $50.66 $51.42 $51.42 670,512
2022-07-12 $51.88 $53.23 $51.73 $52.31 $52.31 274,196
2022-07-11 $52.37 $52.70 $51.94 $52.40 $52.40 270,038
2022-07-08 $53.14 $53.33 $52.47 $52.81 $52.81 305,647
2022-07-07 $52.62 $53.27 $52.62 $53.04 $53.04 373,083
2022-07-06 $52.21 $52.53 $51.50 $52.01 $52.01 1,635,019
2022-07-05 $51.39 $52.49 $50.71 $52.48 $52.48 546,078
2022-07-01 $51.48 $52.69 $50.98 $52.53 $52.53 2,968,945
2022-06-30 $51.62 $52.45 $50.60 $51.76 $51.76 1,400,321
2022-06-29 $53.22 $53.25 $52.37 $52.58 $52.58 348,034
2022-06-28 $54.01 $54.71 $53.00 $53.09 $53.09 683,000
2022-06-27 $53.98 $54.10 $52.97 $53.31 $53.31 1,529,598
2022-06-24 $51.64 $53.89 $51.64 $53.74 $53.74 673,546
2022-06-23 $52.19 $52.19 $50.64 $51.55 $51.55 1,578,040
2022-06-22 $51.67 $52.57 $51.67 $52.25 $52.25 690,060
2022-06-21 $52.48 $53.06 $52.11 $52.42 $52.42 460,550
2022-06-17 $51.65 $52.53 $51.33 $51.88 $51.44 797,498
2022-06-16 $51.75 $51.82 $50.81 $51.43 $51.00 656,717
2022-06-15 $52.83 $53.69 $52.00 $52.87 $52.42 836,213
2022-06-14 $52.86 $53.38 $51.62 $52.10 $51.66 927,634
2022-06-13 $53.00 $53.41 $52.17 $52.50 $52.06 1,047,228
2022-06-10 $55.47 $55.82 $54.23 $54.35 $53.89 968,285
2022-06-09 $58.46 $58.57 $56.82 $56.83 $56.35 1,395,945
2022-06-08 $59.15 $59.26 $58.30 $58.63 $58.14 368,598
2022-06-07 $58.61 $59.75 $58.52 $59.63 $59.13 1,478,285
2022-06-06 $59.49 $60.24 $59.15 $59.18 $58.68 382,493
2022-06-03 $59.22 $59.49 $58.89 $58.97 $58.47 338,133
2022-06-02 $58.96 $59.82 $58.46 $59.78 $59.28 1,077,007
2022-06-01 $60.11 $60.25 $58.18 $58.86 $58.36 447,215
2022-05-31 $59.39 $60.43 $58.96 $60.10 $59.59 780,540
2022-05-27 $59.30 $59.94 $59.10 $59.94 $59.44 398,159
2022-05-26 $58.34 $59.36 $58.34 $59.13 $58.63 786,539
2022-05-25 $56.61 $58.09 $56.59 $57.74 $57.25 590,761
2022-05-24 $56.69 $57.00 $55.50 $56.82 $56.34 1,007,494
2022-05-23 $56.02 $57.64 $55.86 $57.07 $56.59 6,016,176
2022-05-20 $55.45 $55.67 $53.57 $54.84 $54.38 1,836,812
2022-05-19 $54.34 $55.34 $54.33 $54.82 $54.36 1,042,497
2022-05-18 $56.26 $56.28 $54.87 $55.17 $54.71 538,692
2022-05-17 $55.86 $56.95 $55.79 $56.76 $56.28 1,037,086
2022-05-16 $55.08 $55.33 $54.21 $54.66 $54.20 3,515,173
2022-05-13 $55.31 $55.90 $54.78 $55.25 $54.78 528,702
2022-05-12 $54.52 $55.23 $53.44 $54.66 $54.20 2,924,438
2022-05-11 $55.90 $57.35 $54.90 $54.95 $54.49 1,357,490
2022-05-10 $57.31 $57.69 $54.87 $55.93 $55.46 1,337,831
2022-05-09 $57.09 $57.48 $56.29 $56.78 $56.30 910,018
2022-05-06 $58.30 $58.39 $56.91 $57.91 $57.42 853,459
2022-05-05 $59.35 $59.41 $57.47 $58.59 $58.10 1,247,933
2022-05-04 $58.25 $60.23 $57.97 $60.17 $59.66 1,206,445
2022-05-03 $57.44 $58.72 $57.44 $58.18 $57.69 366,599
2022-05-02 $57.00 $57.34 $55.99 $57.24 $56.76 2,861,168
2022-04-29 $58.26 $58.71 $56.48 $56.58 $56.10 597,322
2022-04-28 $58.35 $58.64 $57.39 $58.50 $58.01 537,448
2022-04-27 $57.79 $58.39 $57.45 $57.72 $57.23 3,253,308
2022-04-26 $58.76 $59.68 $58.09 $58.09 $57.60 912,040
2022-04-25 $59.04 $59.77 $57.90 $59.60 $59.10 3,407,559
2022-04-22 $61.27 $61.37 $59.55 $59.59 $59.09 923,356
2022-04-21 $62.76 $63.24 $60.89 $61.14 $60.63 1,883,151
2022-04-20 $62.20 $63.17 $62.13 $62.27 $61.75 821,415
2022-04-19 $60.84 $61.95 $60.84 $61.82 $61.30 783,446
2022-04-18 $59.61 $60.77 $59.61 $60.52 $60.01 1,237,791
2022-04-14 $60.81 $61.27 $59.80 $59.95 $59.45 486,528
2022-04-13 $59.98 $60.81 $59.67 $60.81 $60.30 981,695
2022-04-12 $61.49 $62.18 $60.33 $60.71 $60.20 758,217
2022-04-11 $61.37 $62.65 $61.26 $61.54 $61.02 738,173
2022-04-08 $61.12 $61.89 $60.85 $61.53 $61.01 593,785
2022-04-07 $61.46 $61.70 $60.03 $61.03 $60.52 1,227,612
2022-04-06 $61.90 $61.98 $61.29 $61.44 $60.92 2,464,494
2022-04-05 $62.80 $63.20 $62.18 $62.33 $61.81 932,321
2022-04-04 $62.67 $63.28 $61.85 $62.87 $62.34 1,954,339
2022-04-01 $64.34 $64.56 $62.52 $62.92 $62.39 744,391
2022-03-31 $65.55 $65.82 $63.71 $63.74 $63.20 1,166,245
2022-03-30 $66.97 $67.13 $65.27 $65.74 $65.19 1,174,590
2022-03-29 $67.65 $68.05 $66.70 $67.13 $66.56 523,446
2022-03-28 $66.98 $66.98 $65.53 $66.52 $65.96 1,348,904
2022-03-25 $66.67 $67.62 $66.44 $67.30 $66.73 799,708
2022-03-24 $66.48 $66.59 $65.72 $66.33 $65.77 513,003
2022-03-23 $67.05 $67.32 $65.77 $65.88 $65.33 424,793
2022-03-22 $67.19 $68.46 $67.19 $67.81 $67.24 623,568
2022-03-21 $67.13 $67.32 $65.77 $66.32 $65.76 881,519
2022-03-18 $66.78 $67.16 $65.65 $66.96 $66.06 503,182
2022-03-17 $66.33 $67.10 $65.31 $67.10 $66.19 910,857
2022-03-16 $65.75 $67.45 $65.75 $67.16 $66.25 2,244,665
2022-03-15 $64.61 $65.20 $63.90 $64.78 $63.91 739,117
2022-03-14 $64.11 $65.51 $63.87 $64.25 $63.38 2,036,220
2022-03-11 $64.53 $65.15 $63.11 $63.15 $62.30 7,028,924
2022-03-10 $63.53 $64.52 $63.00 $63.89 $63.03 568,962
2022-03-09 $64.19 $65.22 $64.19 $64.61 $63.74 1,566,766
2022-03-08 $62.40 $63.94 $61.45 $62.02 $61.18 4,572,241
2022-03-07 $64.05 $64.05 $61.60 $61.64 $60.81 3,862,989
2022-03-04 $65.37 $65.37 $63.71 $64.61 $63.74 3,420,964
2022-03-03 $67.74 $67.92 $66.25 $66.88 $65.98 758,119
2022-03-02 $65.64 $67.91 $65.60 $67.44 $66.53 1,945,679
2022-03-01 $68.19 $68.31 $64.57 $65.09 $64.21 5,877,503
2022-02-28 $68.34 $69.46 $68.12 $69.04 $68.11 4,787,670
2022-02-25 $67.73 $70.10 $67.73 $69.92 $68.98 754,099
2022-02-24 $65.89 $67.43 $64.91 $67.21 $66.30 1,406,669
2022-02-23 $71.11 $71.19 $68.44 $68.72 $67.79 1,095,122
2022-02-22 $70.32 $71.17 $69.79 $70.47 $69.52 1,384,252
2022-02-18 $70.85 $71.49 $70.29 $70.68 $69.73 1,067,500
2022-02-17 $72.65 $72.85 $70.62 $70.89 $69.93 598,159
2022-02-16 $72.95 $74.01 $72.75 $73.58 $72.59 519,259
2022-02-15 $72.90 $73.66 $72.75 $73.39 $72.40 3,026,942
2022-02-14 $73.00 $73.30 $71.38 $72.00 $71.03 907,100
2022-02-11 $73.28 $74.82 $72.22 $72.75 $71.77 2,920,527
2022-02-10 $74.14 $75.23 $73.42 $73.79 $72.79 898,258
2022-02-09 $74.16 $74.39 $73.72 $74.06 $73.06 1,346,197
2022-02-08 $73.32 $74.09 $73.26 $73.94 $72.94 993,917
2022-02-07 $72.30 $72.89 $71.72 $72.45 $71.47 1,749,686
2022-02-04 $70.85 $72.60 $70.78 $72.02 $71.05 531,580
2022-02-03 $71.52 $71.91 $70.41 $70.54 $69.59 525,737
2022-02-02 $70.97 $71.37 $70.20 $71.24 $70.28 1,069,864
2022-02-01 $69.25 $71.08 $69.13 $70.99 $70.03 3,318,293
2022-01-31 $68.57 $69.50 $67.75 $69.32 $68.38 5,820,759
2022-01-28 $68.38 $69.07 $67.13 $69.07 $68.14 842,229
2022-01-27 $69.96 $70.67 $67.84 $68.32 $67.40 750,965
2022-01-26 $69.66 $70.41 $68.08 $69.15 $68.22 2,637,089
2022-01-25 $67.88 $69.50 $66.62 $68.99 $68.06 713,104
2022-01-24 $66.67 $68.84 $65.32 $68.61 $67.68 8,826,775
2022-01-21 $69.53 $69.58 $67.58 $67.94 $67.02 1,737,765
2022-01-20 $71.45 $72.35 $70.07 $70.23 $69.28 791,826
2022-01-19 $74.04 $74.16 $71.40 $71.44 $70.48 2,035,114
2022-01-18 $75.50 $75.50 $73.37 $73.74 $72.74 1,376,267
2022-01-14 $74.45 $75.57 $73.95 $75.54 $74.52 1,853,449
2022-01-13 $76.01 $76.47 $75.51 $75.75 $74.73 4,427,801
2022-01-12 $75.41 $76.01 $75.18 $75.58 $74.56 1,643,396
2022-01-11 $75.02 $75.23 $74.09 $75.19 $74.18 2,185,378
2022-01-10 $75.42 $75.65 $73.71 $74.54 $73.53 6,244,939
2022-01-07 $73.77 $74.87 $73.36 $74.72 $73.71 4,872,340
2022-01-06 $72.41 $73.56 $71.77 $73.55 $72.56 1,017,956
2022-01-05 $72.43 $72.75 $71.17 $71.30 $70.34 1,444,376
2022-01-04 $70.72 $72.42 $70.71 $71.98 $71.01 1,963,765
2022-01-03 $68.60 $69.76 $68.60 $69.62 $68.68 1,983,748
2021-12-31 $67.83 $68.18 $67.62 $67.84 $66.92 228,831
2021-12-30 $68.25 $68.71 $67.80 $67.92 $67.00 407,765
2021-12-29 $68.26 $68.40 $67.91 $68.09 $67.17 280,480
2021-12-28 $68.04 $68.60 $67.90 $68.10 $67.18 241,368
2021-12-27 $67.56 $68.15 $66.97 $68.15 $67.23 378,329
2021-12-23 $67.40 $68.09 $67.29 $67.30 $66.39 1,670,410
2021-12-22 $66.51 $67.11 $66.35 $66.93 $66.03 1,537,781
2021-12-21 $65.76 $66.93 $65.76 $66.68 $65.78 1,117,058
2021-12-20 $65.29 $65.29 $63.87 $64.94 $64.06 1,375,430
2021-12-17 $68.43 $68.43 $66.40 $66.85 $65.46 1,554,087
2021-12-16 $69.02 $69.80 $68.43 $68.79 $67.36 5,143,910
2021-12-15 $68.23 $68.46 $67.13 $68.08 $66.67 1,418,329
2021-12-14 $67.32 $68.67 $67.32 $67.93 $66.52 2,147,140
2021-12-13 $68.47 $68.58 $67.10 $67.22 $65.82 1,099,803
2021-12-10 $69.40 $69.49 $68.25 $68.79 $67.36 780,424
2021-12-09 $68.50 $69.47 $68.23 $68.95 $67.52 763,753
2021-12-08 $69.85 $69.90 $68.92 $69.03 $67.60 607,242
2021-12-07 $69.39 $69.95 $68.98 $69.63 $68.18 1,307,145
2021-12-06 $68.22 $69.49 $67.85 $68.61 $67.19 2,834,905
2021-12-03 $69.21 $69.25 $66.80 $67.24 $65.84 1,105,237
2021-12-02 $67.51 $69.48 $67.09 $69.09 $67.66 1,929,722
2021-12-01 $68.93 $69.73 $66.65 $66.65 $65.27 1,767,486
2021-11-30 $68.58 $68.89 $67.40 $67.43 $66.03 2,695,900
2021-11-29 $70.35 $70.78 $69.02 $69.60 $68.15 606,564
2021-11-26 $69.79 $69.99 $68.28 $69.51 $68.07 1,196,201
2021-11-24 $72.56 $73.03 $72.14 $72.50 $70.99 905,801
2021-11-23 $72.01 $72.67 $71.75 $72.61 $71.10 4,054,844
2021-11-22 $71.27 $72.25 $70.95 $71.48 $70.00 1,107,311
2021-11-19 $70.28 $70.64 $69.23 $70.23 $68.77 358,943
2021-11-18 $71.54 $71.73 $70.71 $71.15 $69.67 535,598
2021-11-17 $72.16 $72.17 $71.20 $71.43 $69.95 1,423,066
2021-11-16 $72.55 $72.77 $71.95 $72.28 $70.78 1,386,180
2021-11-15 $72.40 $72.75 $72.21 $72.43 $70.93 240,978
2021-11-12 $72.44 $72.51 $71.56 $72.17 $70.67 5,907,576
2021-11-11 $72.06 $72.63 $71.71 $72.30 $70.80 2,865,979
2021-11-10 $71.49 $72.45 $71.49 $71.86 $70.37 3,423,723
2021-11-09 $71.51 $71.91 $71.15 $71.69 $70.20 3,042,530
2021-11-08 $72.07 $72.62 $71.70 $72.09 $70.59 1,527,714
2021-11-05 $72.29 $72.67 $71.39 $71.71 $70.22 794,925
2021-11-04 $72.89 $72.89 $71.06 $71.70 $70.21 910,482
2021-11-03 $71.75 $73.42 $71.67 $73.07 $71.55 586,478
2021-11-02 $72.08 $72.45 $71.72 $72.07 $70.57 748,320
2021-11-01 $71.94 $72.28 $71.69 $72.21 $70.71 1,874,356
2021-10-29 $71.81 $72.13 $71.23 $71.42 $69.94 517,098
2021-10-28 $71.22 $71.81 $71.04 $71.80 $70.31 943,500
2021-10-27 $72.40 $72.44 $70.90 $70.92 $69.45 1,383,775
2021-10-26 $73.34 $73.42 $72.67 $72.81 $71.30 460,017
2021-10-25 $73.74 $73.77 $73.03 $73.17 $71.65 391,589
2021-10-22 $72.73 $73.67 $72.73 $73.39 $71.87 571,271
2021-10-21 $72.85 $73.19 $71.88 $72.34 $70.84 553,388
2021-10-20 $71.38 $72.87 $71.06 $72.87 $71.36 497,517
2021-10-19 $71.06 $71.47 $70.56 $71.47 $69.99 520,157
2021-10-18 $70.18 $71.44 $70.18 $70.86 $69.39 888,901
2021-10-15 $70.20 $71.03 $69.87 $70.51 $69.05 1,118,434
2021-10-14 $69.26 $69.58 $68.42 $69.57 $68.13 1,407,254
2021-10-13 $69.13 $69.19 $67.33 $68.62 $67.20 563,989
2021-10-12 $69.32 $69.72 $68.93 $69.18 $67.74 521,914
2021-10-11 $70.60 $71.02 $69.40 $69.44 $68.00 4,357,130
2021-10-08 $69.45 $70.52 $69.38 $70.18 $68.72 422,693
2021-10-07 $69.96 $70.51 $69.44 $69.68 $68.23 1,960,586
2021-10-06 $68.84 $69.47 $67.97 $69.40 $67.96 2,052,057
2021-10-05 $68.99 $70.02 $68.67 $69.53 $68.09 474,349
2021-10-04 $68.47 $69.70 $68.26 $68.50 $67.08 2,764,991
2021-10-01 $67.37 $69.04 $67.19 $68.61 $67.19 628,756
2021-09-30 $68.54 $68.54 $67.09 $67.10 $65.71 622,438
2021-09-29 $68.06 $68.43 $67.57 $68.22 $66.80 2,344,185
2021-09-28 $68.97 $69.36 $67.75 $67.96 $66.55 1,423,788
2021-09-27 $67.52 $69.01 $67.52 $68.77 $67.34 2,976,398
2021-09-24 $66.19 $67.24 $66.19 $66.89 $65.50 4,441,298
2021-09-23 $64.87 $66.70 $64.86 $66.38 $65.00 459,171
2021-09-22 $63.65 $64.73 $63.65 $64.12 $62.79 2,659,263
2021-09-21 $63.40 $63.62 $62.58 $62.88 $61.57 464,549
2021-09-20 $63.06 $63.18 $61.92 $62.97 $61.66 999,128
2021-09-17 $65.41 $65.89 $64.99 $65.19 $63.49 319,963
2021-09-16 $65.94 $66.33 $65.08 $65.42 $63.72 367,928
2021-09-15 $64.39 $65.75 $64.39 $65.60 $63.89 354,254
2021-09-14 $65.92 $66.28 $64.18 $64.44 $62.76 612,045
2021-09-13 $65.23 $65.87 $64.93 $65.73 $64.02 3,313,271
2021-09-10 $65.50 $65.54 $64.46 $64.50 $62.82 602,897
2021-09-09 $64.51 $65.67 $64.40 $64.98 $63.29 486,756
2021-09-08 $64.90 $65.26 $64.32 $64.55 $62.87 660,959
2021-09-07 $65.53 $66.22 $65.13 $65.19 $63.49 2,502,746
2021-09-03 $65.73 $65.83 $65.11 $65.36 $63.66 494,828
2021-09-02 $65.45 $66.16 $65.19 $65.68 $63.97 402,817
2021-09-01 $66.28 $66.28 $65.17 $65.29 $63.59 1,165,349
2021-08-31 $66.44 $66.90 $65.95 $66.21 $64.49 922,971
2021-08-30 $67.81 $67.88 $66.25 $66.25 $64.53 967,308
2021-08-27 $66.82 $67.94 $66.80 $67.91 $66.14 2,202,510
2021-08-26 $67.58 $67.76 $66.63 $66.71 $64.97 723,474
2021-08-25 $66.40 $67.74 $66.17 $67.27 $65.52 1,382,303
2021-08-24 $65.32 $66.17 $65.32 $66.04 $64.32 582,998
2021-08-23 $64.99 $65.50 $64.99 $65.25 $63.55 552,733
2021-08-20 $63.74 $64.54 $63.64 $64.47 $62.79 7,765,018
2021-08-19 $64.01 $64.77 $63.58 $64.01 $62.34 621,879
2021-08-18 $65.24 $66.11 $64.85 $64.93 $63.24 1,927,146
2021-08-17 $66.01 $66.40 $64.75 $65.54 $63.83 806,483
2021-08-16 $66.51 $66.57 $65.62 $66.55 $64.82 2,128,030
2021-08-13 $67.73 $67.99 $66.82 $66.97 $65.23 522,397
2021-08-12 $67.80 $67.98 $67.23 $67.74 $65.98 806,596
2021-08-11 $66.66 $67.70 $66.23 $67.70 $65.94 8,071,109
2021-08-10 $65.58 $66.63 $65.32 $66.48 $64.75 3,108,036
2021-08-09 $65.45 $66.25 $64.92 $65.70 $63.99 7,370,848
2021-08-06 $64.76 $66.07 $64.76 $65.66 $63.95 4,487,018
2021-08-05 $63.33 $63.99 $63.33 $63.95 $62.29 401,081
2021-08-04 $62.88 $63.79 $62.68 $62.99 $61.35 1,353,887
2021-08-03 $62.97 $63.80 $61.71 $63.66 $62.00 1,676,890
2021-08-02 $63.28 $64.37 $62.51 $62.52 $60.89 1,429,598
2021-07-30 $63.45 $64.00 $62.66 $62.90 $61.26 832,591
2021-07-29 $63.40 $64.18 $63.00 $63.67 $62.01 4,294,925
2021-07-28 $62.94 $63.58 $62.20 $62.90 $61.26 1,654,908
2021-07-27 $62.22 $63.16 $61.83 $62.72 $61.09 663,897
2021-07-26 $62.24 $63.13 $62.24 $62.83 $61.19 596,341
2021-07-23 $62.79 $63.24 $62.10 $62.28 $60.66 290,473
2021-07-22 $63.23 $63.25 $61.92 $62.28 $60.66 277,892
2021-07-21 $62.46 $63.75 $62.46 $63.27 $61.62 1,986,359
2021-07-20 $59.93 $62.69 $59.80 $62.02 $60.41 1,226,064
2021-07-19 $60.86 $61.33 $59.78 $60.11 $58.55 19,929,786
2021-07-16 $64.40 $64.40 $62.28 $62.45 $60.82 1,093,645
2021-07-15 $62.96 $64.50 $62.83 $63.94 $62.28 7,248,651
2021-07-14 $64.01 $64.67 $62.47 $63.56 $61.91 3,379,074
2021-07-13 $64.62 $64.64 $63.38 $63.75 $62.09 865,838
2021-07-12 $63.39 $64.98 $62.98 $64.73 $63.04 390,318
2021-07-09 $62.77 $64.13 $62.54 $64.05 $62.38 354,278
2021-07-08 $61.52 $62.31 $61.03 $61.62 $60.02 1,143,771
2021-07-07 $62.50 $63.24 $62.31 $62.85 $61.21 926,071
2021-07-06 $64.54 $64.59 $62.75 $63.12 $61.48 408,766
2021-07-02 $65.06 $65.07 $64.48 $64.73 $63.04 206,143
2021-07-01 $64.78 $65.09 $64.47 $65.08 $63.39 681,897
2021-06-30 $63.78 $64.58 $63.75 $64.41 $62.73 782,532
2021-06-29 $64.96 $65.42 $63.79 $64.04 $62.37 2,784,123
2021-06-28 $65.17 $65.17 $64.11 $64.65 $62.97 1,629,961
2021-06-25 $64.90 $65.59 $64.31 $65.42 $63.72 689,665
2021-06-24 $63.81 $64.57 $63.33 $64.40 $62.72 1,238,417
2021-06-23 $63.30 $63.77 $63.10 $63.43 $61.78 1,852,662
2021-06-22 $63.18 $63.41 $62.23 $63.07 $61.43 1,830,772
2021-06-21 $61.76 $63.03 $61.75 $63.00 $61.36 1,560,765
2021-06-18 $62.15 $62.48 $61.26 $61.58 $59.66 1,925,960
2021-06-17 $66.98 $66.98 $63.08 $63.11 $61.15 8,658,202
2021-06-16 $65.67 $66.89 $64.86 $66.41 $64.34 1,718,558
2021-06-15 $65.65 $66.40 $65.33 $66.11 $64.05 2,653,564
2021-06-14 $66.59 $66.79 $65.26 $65.66 $63.62 820,250
2021-06-11 $66.60 $67.00 $66.40 $66.73 $64.65 210,923
2021-06-10 $68.53 $68.64 $66.40 $66.40 $64.33 322,543
2021-06-09 $68.19 $68.19 $67.44 $67.65 $65.54 222,042
2021-06-08 $68.57 $68.96 $67.74 $68.76 $66.62 228,978
2021-06-07 $69.40 $69.40 $68.72 $69.00 $66.85 285,983
2021-06-04 $69.40 $69.44 $68.48 $69.13 $66.98 688,819
2021-06-03 $69.14 $69.90 $68.91 $69.34 $67.18 412,703
2021-06-02 $69.77 $69.81 $68.90 $69.20 $67.05 173,611
2021-06-01 $69.72 $69.99 $69.26 $69.62 $67.45 435,007
2021-05-28 $69.17 $69.17 $68.19 $69.01 $66.86 351,426
2021-05-27 $68.89 $69.29 $68.43 $68.97 $66.82 405,726
2021-05-26 $67.90 $68.24 $67.21 $67.97 $65.85 743,387
2021-05-25 $68.61 $69.32 $67.45 $67.55 $65.45 317,661
2021-05-24 $68.58 $68.72 $68.00 $68.46 $66.33 209,513
2021-05-21 $67.57 $68.69 $67.57 $68.26 $66.14 193,749
2021-05-20 $67.44 $67.76 $66.71 $67.27 $65.18 343,056
2021-05-19 $67.37 $67.59 $66.30 $67.50 $65.40 734,250
2021-05-18 $69.45 $69.64 $68.12 $68.20 $66.08 4,133,911
2021-05-17 $68.70 $69.45 $68.35 $69.44 $67.28 412,092
2021-05-14 $68.23 $69.10 $68.05 $69.00 $66.85 348,217
2021-05-13 $66.10 $68.27 $66.05 $67.89 $65.78 428,660
2021-05-12 $68.33 $68.74 $66.26 $66.40 $64.33 788,878
2021-05-11 $67.61 $68.80 $67.07 $67.56 $65.46 642,169
2021-05-10 $68.89 $69.42 $68.24 $68.34 $66.21 687,958
2021-05-07 $67.07 $68.46 $66.74 $68.37 $66.24 778,961
2021-05-06 $67.56 $68.15 $66.87 $68.06 $65.94 399,901
2021-05-05 $66.85 $67.61 $66.09 $67.40 $65.30 1,523,371
2021-05-04 $65.45 $66.70 $64.77 $66.70 $64.62 670,865
2021-05-03 $66.18 $66.41 $65.33 $65.76 $63.71 984,195
2021-04-30 $65.92 $66.28 $65.54 $65.64 $63.60 181,810
2021-04-29 $65.71 $66.44 $65.69 $66.39 $64.32 282,220
2021-04-28 $64.91 $65.35 $64.82 $65.15 $63.12 433,700
2021-04-27 $64.06 $64.71 $63.91 $64.66 $62.65 1,174,342
2021-04-26 $63.73 $64.50 $63.67 $64.06 $62.07 685,340
2021-04-23 $61.52 $63.66 $61.38 $63.34 $61.37 5,341,585
2021-04-22 $62.49 $62.49 $61.52 $61.61 $59.69 509,051
2021-04-21 $61.00 $62.51 $60.44 $62.50 $60.56 1,114,931
2021-04-20 $62.72 $62.73 $61.04 $61.25 $59.34 690,371
2021-04-19 $63.26 $63.69 $62.82 $63.09 $61.13 307,211
2021-04-16 $63.58 $63.90 $62.93 $63.37 $61.40 302,863
2021-04-15 $63.94 $63.94 $62.17 $63.05 $61.09 1,133,419
2021-04-14 $62.57 $64.13 $62.46 $63.63 $61.65 451,263
2021-04-13 $63.56 $63.56 $62.44 $62.80 $60.85 387,371
2021-04-12 $63.50 $63.89 $63.46 $63.78 $61.80 2,811,866
2021-04-09 $63.22 $63.56 $62.89 $63.43 $61.46 456,624
2021-04-08 $62.71 $62.87 $61.70 $62.81 $60.86 726,804
2021-04-07 $62.82 $63.15 $62.47 $62.84 $60.88 232,132
2021-04-06 $62.58 $62.92 $62.08 $62.63 $60.68 269,000
2021-04-05 $63.20 $63.50 $62.44 $62.75 $60.80 480,168
2021-04-01 $61.64 $62.45 $61.64 $62.43 $60.49 235,275
2021-03-31 $62.33 $62.63 $61.71 $61.89 $59.96 292,951
2021-03-30 $61.50 $62.70 $61.50 $62.38 $60.44 1,645,405
2021-03-29 $61.42 $61.87 $60.36 $61.15 $59.25 1,198,907
2021-03-26 $62.23 $62.66 $61.60 $62.58 $60.63 2,505,596
2021-03-25 $59.46 $61.53 $58.99 $61.41 $59.50 7,168,369
2021-03-24 $60.18 $61.16 $59.62 $59.62 $57.76 682,712
2021-03-23 $60.34 $61.00 $59.43 $59.70 $57.84 597,624
2021-03-22 $61.87 $61.87 $60.55 $60.88 $58.99 474,796
2021-03-19 $62.97 $63.23 $61.65 $62.60 $60.36 1,436,704
2021-03-18 $63.80 $65.49 $63.35 $63.67 $61.40 1,201,610
2021-03-17 $62.88 $63.52 $62.11 $62.95 $60.70 1,177,662
2021-03-16 $62.83 $62.83 $61.58 $62.28 $60.06 1,145,111
2021-03-15 $64.04 $64.04 $62.32 $63.09 $60.84 3,074,755
2021-03-12 $63.61 $63.99 $63.26 $63.73 $61.45 308,230
2021-03-11 $62.49 $63.16 $61.90 $62.53 $60.30 394,142
2021-03-10 $61.22 $62.75 $61.15 $62.62 $60.38 700,913
2021-03-09 $61.71 $62.17 $60.31 $61.12 $58.94 662,371
2021-03-08 $61.89 $63.12 $61.45 $62.30 $60.07 804,657
2021-03-05 $61.22 $61.59 $58.96 $61.09 $58.91 2,846,273
2021-03-04 $60.74 $61.26 $58.86 $60.05 $57.91 1,193,345
2021-03-03 $60.43 $61.93 $60.38 $60.69 $58.52 4,876,651
2021-03-02 $60.34 $60.75 $60.02 $60.03 $57.89 496,945
2021-03-01 $59.81 $60.88 $59.69 $60.46 $58.30 487,682
2021-02-26 $59.66 $59.90 $58.17 $58.50 $56.41 768,700
2021-02-25 $62.50 $62.52 $59.91 $60.06 $57.91 1,006,719
2021-02-24 $60.43 $61.89 $60.33 $61.79 $59.58 2,382,261
2021-02-23 $60.02 $60.30 $59.39 $60.13 $57.98 1,252,833
2021-02-22 $58.52 $59.90 $58.52 $59.53 $57.40 404,575
2021-02-19 $57.84 $58.90 $57.84 $58.73 $56.63 205,854
2021-02-18 $57.38 $57.85 $56.80 $57.38 $55.33 464,299
2021-02-17 $57.42 $58.15 $57.07 $57.86 $55.79 1,108,431
2021-02-16 $56.59 $57.88 $56.57 $57.65 $55.59 2,099,656
2021-02-12 $55.33 $56.19 $55.33 $55.92 $53.92 692,442
2021-02-11 $55.78 $55.97 $54.72 $55.30 $53.32 1,040,295
2021-02-10 $55.84 $56.30 $55.43 $55.70 $53.71 293,960
2021-02-09 $55.52 $55.81 $55.04 $55.71 $53.72 249,999
2021-02-08 $55.08 $55.66 $55.00 $55.66 $53.67 384,559
2021-02-05 $55.23 $55.50 $54.61 $54.81 $52.85 385,219
2021-02-04 $53.45 $54.85 $53.45 $54.79 $52.83 3,541,160
2021-02-03 $52.28 $53.20 $52.13 $53.19 $51.29 1,671,695
2021-02-02 $51.63 $52.68 $51.41 $52.20 $50.34 430,775
2021-02-01 $50.73 $50.97 $50.29 $50.89 $49.07 680,253
2021-01-29 $51.49 $51.89 $50.11 $50.30 $48.50 2,680,273
2021-01-28 $51.31 $52.02 $50.88 $51.54 $49.70 473,131
2021-01-27 $51.31 $51.48 $50.34 $50.48 $48.68 3,266,895
2021-01-26 $53.17 $53.36 $52.28 $52.31 $50.44 540,005
2021-01-25 $52.93 $52.96 $51.89 $52.89 $51.00 594,212
2021-01-22 $52.95 $53.55 $52.95 $53.41 $51.50 164,066
2021-01-21 $54.27 $54.34 $53.32 $53.53 $51.62 291,899
2021-01-20 $55.35 $55.35 $53.97 $54.28 $52.34 362,311
2021-01-19 $55.40 $55.48 $54.73 $55.28 $53.31 575,900
2021-01-15 $55.71 $55.95 $54.73 $55.02 $53.05 553,789
2021-01-14 $56.33 $57.16 $56.00 $56.85 $54.82 449,509
2021-01-13 $56.08 $56.17 $55.37 $55.88 $53.88 480,954
2021-01-12 $55.70 $56.44 $55.44 $56.14 $54.13 508,728
2021-01-11 $54.19 $55.32 $53.76 $55.31 $53.33 1,560,388
2021-01-08 $55.41 $55.41 $53.87 $54.69 $52.74 1,947,345
2021-01-07 $55.19 $56.01 $54.84 $55.19 $53.22 4,903,051
2021-01-06 $51.98 $54.43 $51.98 $53.87 $51.95 1,548,615
2021-01-05 $49.80 $50.79 $49.69 $50.43 $48.63 279,659
2021-01-04 $50.70 $50.70 $49.22 $49.90 $48.12 482,038
2020-12-31 $49.78 $50.40 $49.47 $50.38 $48.58 160,287
2020-12-30 $49.48 $49.86 $49.40 $49.83 $48.05 150,606
2020-12-29 $50.01 $50.01 $49.28 $49.39 $47.63 148,055
2020-12-28 $49.90 $50.34 $49.53 $49.80 $48.02 220,477
2020-12-24 $49.95 $49.95 $49.00 $49.48 $47.71 260,943
2020-12-23 $48.73 $49.99 $48.73 $49.70 $47.92 671,890
2020-12-22 $48.95 $49.01 $48.30 $48.30 $46.57 265,775
2020-12-21 $48.72 $49.17 $47.91 $48.84 $47.10 1,496,619
2020-12-18 $49.04 $49.04 $48.03 $48.35 $46.31 140,261
2020-12-17 $49.02 $49.15 $48.53 $48.88 $46.82 162,976
2020-12-16 $48.98 $49.06 $48.51 $49.00 $46.93 147,618
2020-12-15 $48.43 $48.91 $47.92 $48.77 $46.71 474,135
2020-12-14 $49.42 $49.49 $47.88 $47.95 $45.93 175,069
2020-12-11 $48.68 $48.81 $48.11 $48.70 $46.65 187,402
2020-12-10 $48.73 $49.42 $48.50 $49.34 $47.26 271,508
2020-12-09 $49.44 $49.67 $48.86 $49.05 $46.98 293,783
2020-12-08 $48.63 $49.17 $48.53 $48.99 $46.92 282,286
2020-12-07 $49.12 $49.25 $48.49 $49.10 $47.03 530,987
2020-12-04 $49.08 $49.51 $48.88 $49.36 $47.28 211,329
2020-12-03 $48.58 $48.92 $48.12 $48.61 $46.56 242,430
2020-12-02 $47.60 $48.64 $47.49 $48.54 $46.49 330,507
2020-12-01 $47.76 $48.26 $47.67 $47.78 $45.76 437,719
2020-11-30 $47.90 $48.03 $46.54 $46.69 $44.72 460,572
2020-11-27 $48.53 $48.53 $47.77 $48.00 $45.97 2,616,106
2020-11-25 $48.55 $48.63 $47.86 $48.55 $46.50 3,286,515
2020-11-24 $47.58 $49.05 $47.58 $49.00 $46.93 1,075,814
2020-11-23 $46.32 $46.70 $46.02 $46.52 $44.56 346,341
2020-11-20 $45.93 $45.93 $45.37 $45.56 $43.64 246,523
2020-11-19 $45.74 $46.23 $45.32 $46.21 $44.26 356,790
2020-11-18 $46.81 $47.29 $45.88 $45.88 $43.94 356,184
2020-11-17 $45.93 $46.51 $45.37 $46.48 $44.52 427,108
2020-11-16 $46.70 $47.08 $46.01 $46.60 $44.63 2,503,834
2020-11-13 $44.58 $45.43 $44.37 $45.11 $43.21 2,840,557
2020-11-12 $44.50 $44.60 $43.60 $44.16 $42.30 803,919
2020-11-11 $46.27 $46.29 $44.82 $45.19 $43.28 274,689
2020-11-10 $46.16 $46.34 $45.38 $45.98 $44.04 778,927
2020-11-09 $43.97 $46.78 $43.94 $45.96 $44.02 6,907,796
2020-11-06 $41.67 $41.67 $40.31 $40.51 $38.80 682,519
2020-11-05 $40.01 $41.62 $39.79 $41.32 $39.58 590,762
2020-11-04 $40.75 $40.75 $39.31 $39.74 $38.06 3,250,319
2020-11-03 $41.50 $42.12 $41.45 $41.81 $40.05 1,114,856
2020-11-02 $40.17 $40.90 $39.56 $40.68 $38.96 566,708
2020-10-30 $38.90 $39.71 $38.66 $39.71 $38.03 319,865
2020-10-29 $38.47 $39.38 $37.90 $39.14 $37.49 279,250
2020-10-28 $38.57 $39.08 $38.25 $38.56 $36.93 761,666
2020-10-27 $40.53 $40.53 $39.45 $39.48 $37.81 270,653
2020-10-26 $40.97 $41.28 $40.19 $40.65 $38.94 531,494
2020-10-23 $41.75 $42.09 $41.13 $41.64 $39.88 465,967
2020-10-22 $40.08 $41.41 $39.89 $41.34 $39.60 523,806
2020-10-21 $40.22 $40.44 $39.84 $39.90 $38.22 1,503,488
2020-10-20 $39.98 $40.90 $39.98 $40.23 $38.53 886,523
2020-10-19 $40.48 $40.49 $39.58 $39.66 $37.99 1,110,741
2020-10-16 $40.31 $40.42 $39.62 $40.19 $38.49 497,587
2020-10-15 $39.12 $40.18 $39.08 $40.15 $38.46 354,616
2020-10-14 $40.19 $40.49 $39.47 $39.53 $37.86 1,846,087
2020-10-13 $41.38 $41.38 $40.09 $40.19 $38.49 1,669,938
2020-10-12 $40.92 $41.53 $40.79 $41.40 $39.65 931,132
2020-10-09 $41.20 $41.35 $40.53 $40.89 $39.16 1,123,663
2020-10-08 $40.55 $41.07 $40.38 $41.06 $39.33 519,562
2020-10-07 $39.81 $40.75 $39.81 $40.41 $38.71 855,939
2020-10-06 $40.16 $40.73 $39.13 $39.27 $37.61 3,059,290
2020-10-05 $38.85 $39.67 $38.85 $39.60 $37.93 907,122
2020-10-02 $36.91 $38.58 $36.91 $38.44 $36.82 492,635
2020-10-01 $37.83 $37.98 $37.24 $37.67 $36.08 706,677
2020-09-30 $37.18 $37.95 $37.07 $37.49 $35.91 745,393
2020-09-29 $37.44 $37.44 $36.60 $37.00 $35.44 1,058,076
2020-09-28 $37.08 $37.88 $37.07 $37.56 $35.98 330,508
2020-09-25 $35.76 $36.57 $35.54 $36.50 $34.96 4,941,179
2020-09-24 $35.95 $36.64 $35.38 $35.99 $34.47 457,513
2020-09-23 $36.94 $37.47 $35.86 $35.89 $34.38 357,224
2020-09-22 $37.58 $37.88 $36.55 $36.77 $35.22 490,929
2020-09-21 $38.09 $38.48 $37.16 $37.64 $36.05 500,789
2020-09-18 $39.60 $39.84 $39.31 $39.45 $37.49 314,309
2020-09-17 $39.40 $39.93 $39.33 $39.67 $37.70 347,155
2020-09-16 $39.37 $40.64 $39.18 $40.02 $38.03 2,463,977
2020-09-15 $40.32 $40.32 $39.25 $39.35 $37.40 474,064
2020-09-14 $39.76 $40.67 $39.67 $40.18 $38.19 435,600
2020-09-11 $39.00 $39.54 $38.79 $39.46 $37.50 410,016
2020-09-10 $39.73 $40.28 $38.82 $38.86 $36.93 2,022,847
2020-09-09 $39.90 $39.90 $39.27 $39.51 $37.55 1,585,374
2020-09-08 $40.30 $40.56 $39.28 $39.47 $37.51 1,962,524
2020-09-04 $41.04 $41.51 $40.09 $40.89 $38.86 3,616,508
2020-09-03 $40.69 $41.69 $39.79 $40.06 $38.07 887,379
2020-09-02 $39.75 $40.49 $39.47 $40.32 $38.32 716,550
2020-09-01 $39.37 $40.06 $39.05 $39.71 $37.74 2,659,902
2020-08-31 $40.26 $40.33 $39.54 $39.54 $37.58 411,737
2020-08-28 $40.44 $40.46 $39.99 $40.35 $38.35 429,309
2020-08-27 $39.21 $40.31 $39.07 $40.15 $38.16 535,798
2020-08-26 $39.74 $39.81 $39.19 $39.20 $37.26 488,647
2020-08-25 $40.15 $40.44 $39.48 $39.86 $37.88 686,122
2020-08-24 $38.56 $39.65 $38.33 $39.65 $37.68 269,800
2020-08-21 $38.30 $38.75 $38.08 $38.27 $36.37 383,235
2020-08-20 $38.65 $38.80 $38.28 $38.46 $36.55 458,142
2020-08-19 $39.26 $39.82 $39.02 $39.17 $37.23 392,523
2020-08-18 $39.89 $39.91 $39.06 $39.11 $37.17 282,506
2020-08-17 $40.53 $40.54 $39.80 $39.84 $37.86 394,222
2020-08-14 $40.10 $41.01 $39.93 $40.69 $38.67 253,176
2020-08-13 $40.71 $40.87 $40.19 $40.38 $38.38 279,559
2020-08-12 $42.22 $42.29 $40.37 $40.97 $38.94 594,906
2020-08-11 $41.38 $42.26 $41.09 $41.23 $39.18 3,645,192
2020-08-10 $40.16 $40.73 $40.02 $40.33 $38.33 943,711
2020-08-07 $38.48 $39.93 $38.28 $39.89 $37.91 237,450
2020-08-06 $38.75 $39.06 $38.46 $38.66 $36.74 318,685
2020-08-05 $38.46 $38.89 $38.46 $38.82 $36.89 444,766
2020-08-04 $38.31 $38.36 $38.00 $38.16 $36.27 166,573
2020-08-03 $38.45 $38.68 $37.99 $38.35 $36.45 298,990
2020-07-31 $38.26 $38.43 $37.74 $38.35 $36.45 330,079
2020-07-30 $38.48 $38.49 $37.61 $38.45 $36.54 336,685
2020-07-29 $38.15 $39.37 $37.88 $39.36 $37.41 333,755
2020-07-28 $38.10 $38.42 $37.98 $38.15 $36.26 364,342
2020-07-27 $38.71 $38.71 $37.90 $38.28 $36.38 401,719
2020-07-24 $39.01 $39.45 $38.78 $38.86 $36.93 1,078,887
2020-07-23 $38.48 $39.23 $38.24 $39.03 $37.09 1,497,837
2020-07-22 $38.29 $38.70 $37.98 $38.44 $36.53 327,388
2020-07-21 $37.54 $38.77 $37.54 $38.70 $36.78 299,149
2020-07-20 $37.38 $37.65 $37.13 $37.24 $35.39 263,764
2020-07-17 $38.51 $38.58 $37.57 $37.61 $35.74 321,244
2020-07-16 $38.12 $39.23 $37.85 $38.54 $36.63 1,165,818
2020-07-15 $38.40 $38.81 $37.87 $38.63 $36.71 835,073
2020-07-14 $37.75 $37.95 $37.00 $37.43 $35.57 1,108,768
2020-07-13 $38.34 $38.59 $37.29 $38.04 $36.15 4,164,542
2020-07-10 $35.72 $37.70 $35.72 $37.65 $35.78 992,211
2020-07-09 $36.95 $37.04 $35.52 $35.77 $34.00 2,638,584
2020-07-08 $36.82 $37.29 $36.36 $37.07 $35.23 3,867,482
2020-07-07 $37.58 $37.58 $36.60 $36.73 $34.91 1,597,943
2020-07-06 $38.23 $38.71 $37.52 $37.96 $36.08 587,425
2020-07-02 $38.17 $38.62 $37.16 $37.27 $35.42 670,765
2020-07-01 $38.44 $38.48 $37.11 $37.23 $35.38 698,550
2020-06-30 $37.22 $38.53 $37.14 $38.23 $36.33 513,752
2020-06-29 $37.43 $37.99 $36.99 $37.47 $35.61 355,790
2020-06-26 $38.49 $38.56 $36.81 $36.90 $35.07 1,078,840
2020-06-25 $37.85 $39.53 $37.77 $39.42 $37.46 668,756
2020-06-24 $39.48 $39.48 $38.06 $38.14 $36.25 829,357
2020-06-23 $40.64 $41.13 $40.06 $40.08 $38.09 341,093
2020-06-22 $39.95 $40.36 $39.53 $39.92 $37.94 485,031
2020-06-19 $41.49 $41.49 $39.78 $40.53 $38.20 773,827
2020-06-18 $40.36 $41.43 $40.12 $40.79 $38.45 557,038
2020-06-17 $41.85 $41.94 $40.77 $40.79 $38.45 582,755
2020-06-16 $42.91 $43.00 $40.67 $41.77 $39.37 974,565
2020-06-15 $38.57 $41.02 $38.49 $40.85 $38.50 875,391
2020-06-12 $40.68 $40.68 $39.07 $40.29 $37.98 2,070,367
2020-06-11 $39.94 $40.82 $38.63 $38.73 $36.51 1,928,310
2020-06-10 $45.05 $45.05 $42.50 $42.55 $40.11 1,627,575
2020-06-09 $45.11 $45.77 $44.47 $45.23 $42.63 487,482
2020-06-08 $46.23 $46.64 $45.37 $46.27 $43.61 4,036,294
2020-06-05 $46.51 $47.12 $44.85 $45.13 $42.54 1,862,585
2020-06-04 $41.48 $43.20 $41.02 $43.15 $40.67 2,926,783
2020-06-03 $40.49 $41.75 $40.45 $41.48 $39.10 2,312,222
2020-06-02 $39.67 $40.12 $39.06 $39.38 $37.12 1,874,326
2020-06-01 $38.68 $39.46 $38.42 $39.11 $36.86 848,852
2020-05-29 $38.57 $39.15 $38.14 $38.38 $36.18 363,031
2020-05-28 $41.28 $41.30 $39.10 $39.20 $36.95 2,838,734
2020-05-27 $40.02 $40.70 $39.12 $40.61 $38.28 3,159,972
2020-05-26 $36.66 $38.61 $36.64 $38.08 $35.89 3,012,055
2020-05-22 $35.46 $35.46 $34.66 $35.05 $33.04 191,111
2020-05-21 $35.51 $35.93 $35.24 $35.38 $33.35 209,265
2020-05-20 $35.25 $35.78 $35.15 $35.62 $33.57 332,775
2020-05-19 $35.32 $35.60 $34.45 $34.48 $32.50 498,432
2020-05-18 $34.59 $35.92 $34.47 $35.73 $33.68 552,436
2020-05-15 $33.24 $33.63 $32.80 $33.13 $31.23 330,905
2020-05-14 $31.63 $33.76 $31.15 $33.61 $31.68 613,992
2020-05-13 $33.73 $33.73 $31.98 $32.31 $30.45 439,096
2020-05-12 $35.55 $35.74 $33.90 $33.90 $31.95 298,573
2020-05-11 $36.12 $36.12 $35.12 $35.28 $33.25 361,755
2020-05-08 $36.47 $36.80 $36.09 $36.69 $34.58 293,782
2020-05-07 $35.37 $36.60 $35.37 $35.63 $33.58 368,622
2020-05-06 $35.96 $36.11 $34.72 $34.85 $32.85 334,290
2020-05-05 $36.89 $37.09 $35.50 $35.50 $33.46 233,772
2020-05-04 $35.96 $36.17 $35.33 $36.13 $34.05 246,735
2020-05-01 $37.16 $37.16 $36.19 $36.57 $34.47 727,682
2020-04-30 $38.90 $38.98 $37.99 $38.23 $36.03 303,351
2020-04-29 $39.44 $40.24 $39.00 $39.70 $37.42 340,127
2020-04-28 $38.70 $39.31 $37.97 $38.09 $35.90 498,248
2020-04-27 $36.01 $37.63 $35.81 $37.45 $35.30 305,292
2020-04-24 $35.04 $35.74 $34.58 $35.48 $33.44 179,623
2020-04-23 $34.69 $35.42 $34.55 $34.72 $32.73 235,904
2020-04-22 $35.08 $35.24 $34.39 $34.44 $32.46 392,768
2020-04-21 $34.44 $35.06 $33.86 $34.22 $32.25 923,816
2020-04-20 $35.00 $36.40 $34.50 $35.50 $33.46 331,260
2020-04-17 $34.64 $36.11 $34.64 $35.96 $33.89 447,255
2020-04-16 $34.43 $34.43 $32.88 $33.17 $31.26 382,539
2020-04-15 $35.03 $35.04 $34.15 $34.28 $32.31 339,717
2020-04-14 $38.03 $38.11 $35.87 $36.56 $34.46 941,615
2020-04-13 $38.55 $38.55 $36.69 $37.15 $35.02 424,133
2020-04-09 $37.32 $39.17 $37.32 $38.65 $36.43 592,784
2020-04-08 $35.04 $36.37 $34.63 $36.18 $34.10 567,286
2020-04-07 $35.54 $36.37 $34.35 $34.42 $32.44 1,355,802
2020-04-06 $32.46 $33.94 $32.46 $33.59 $31.66 1,355,339
2020-04-03 $31.67 $32.07 $30.50 $30.85 $29.08 367,863
2020-04-02 $31.03 $32.58 $30.93 $31.99 $30.15 328,156
2020-04-01 $31.78 $31.92 $30.89 $31.23 $29.44 352,983
2020-03-31 $34.46 $34.92 $33.18 $33.52 $31.59 453,455
2020-03-30 $34.65 $34.96 $33.49 $34.79 $32.79 421,606
2020-03-27 $34.06 $35.72 $33.62 $34.56 $32.57 361,057
2020-03-26 $33.62 $36.03 $33.34 $35.77 $33.72 611,535
2020-03-25 $32.90 $34.49 $31.28 $33.16 $31.26 888,441
2020-03-24 $30.60 $32.46 $30.31 $32.40 $30.54 887,252
2020-03-23 $30.69 $30.83 $28.38 $28.82 $27.16 715,368
2020-03-20 $32.98 $33.27 $30.96 $31.30 $29.13 2,392,915
2020-03-19 $30.83 $33.39 $29.57 $32.70 $30.43 359,842
2020-03-18 $32.54 $32.76 $30.30 $31.54 $29.35 311,971
2020-03-17 $33.29 $34.93 $31.46 $34.43 $32.04 2,687,321
2020-03-16 $32.10 $35.14 $31.79 $32.35 $30.11 341,665
2020-03-13 $36.37 $38.47 $35.02 $38.47 $35.80 917,669
2020-03-12 $34.38 $36.85 $33.25 $33.50 $31.18 470,009
2020-03-11 $38.59 $39.17 $36.92 $37.45 $34.86 1,082,649
2020-03-10 $39.31 $40.11 $37.40 $40.07 $37.29 406,137
2020-03-09 $39.07 $39.78 $36.91 $37.29 $34.71 1,246,776
2020-03-06 $43.21 $44.34 $42.50 $43.33 $40.33 1,152,076
2020-03-05 $46.58 $46.58 $44.87 $45.38 $42.24 230,013
2020-03-04 $47.81 $48.20 $46.44 $48.08 $44.75 267,812
2020-03-03 $49.31 $49.74 $46.58 $46.98 $43.72 697,563
2020-03-02 $47.37 $49.35 $46.40 $49.35 $45.93 327,478
2020-02-28 $46.93 $47.56 $46.10 $47.02 $43.76 294,738
2020-02-27 $49.44 $50.48 $48.50 $48.53 $45.17 310,644
2020-02-26 $51.63 $52.14 $50.59 $50.60 $47.09 548,125
2020-02-25 $53.93 $53.95 $51.10 $51.31 $47.75 2,093,061
2020-02-24 $53.93 $54.20 $53.47 $53.73 $50.01 335,116
2020-02-21 $56.04 $56.12 $55.33 $55.69 $51.83 1,684,312
2020-02-20 $55.96 $56.71 $55.96 $56.37 $52.46 109,922
2020-02-19 $55.80 $56.29 $55.73 $56.14 $52.25 73,503
2020-02-18 $56.06 $56.30 $55.20 $55.61 $51.76 160,537
2020-02-14 $56.46 $56.54 $56.10 $56.34 $52.44 176,736
2020-02-13 $56.21 $56.58 $56.14 $56.51 $52.59 181,707
2020-02-12 $56.77 $57.15 $56.42 $56.49 $52.58 100,561
2020-02-11 $56.21 $56.69 $56.21 $56.40 $52.49 115,407
2020-02-10 $55.84 $56.00 $55.64 $55.99 $52.11 104,621
2020-02-07 $56.03 $56.19 $55.74 $56.06 $52.18 194,669
2020-02-06 $56.94 $57.12 $56.33 $56.33 $52.43 94,777
2020-02-05 $56.04 $56.74 $56.04 $56.64 $52.72 125,401
2020-02-04 $55.27 $55.72 $55.27 $55.28 $51.45 1,671,158
2020-02-03 $54.28 $54.99 $54.28 $54.45 $50.68 237,020
2020-01-31 $54.69 $54.69 $53.71 $53.93 $50.19 158,677
2020-01-30 $54.16 $55.15 $53.80 $55.12 $51.30 358,175
2020-01-29 $55.12 $55.32 $54.44 $54.53 $50.75 363,952
2020-01-28 $54.75 $55.36 $54.61 $54.98 $51.17 67,165
2020-01-27 $54.09 $54.78 $54.09 $54.37 $50.60 205,266
2020-01-24 $56.50 $56.50 $55.01 $55.38 $51.54 857,620
2020-01-23 $56.30 $56.62 $55.74 $56.47 $52.56 139,451
2020-01-22 $56.56 $56.66 $56.37 $56.56 $52.64 105,740
2020-01-21 $56.73 $57.01 $56.45 $56.49 $52.58 63,599
2020-01-17 $57.21 $57.25 $56.85 $57.04 $53.09 96,771
2020-01-16 $56.70 $56.89 $56.43 $56.83 $52.89 214,176
2020-01-15 $57.09 $57.09 $56.37 $56.59 $52.67 155,543
2020-01-14 $57.62 $58.03 $57.40 $57.60 $53.61 133,850
2020-01-13 $57.42 $57.51 $56.98 $57.51 $53.53 95,620
2020-01-10 $57.86 $57.86 $57.08 $57.18 $53.22 66,263
2020-01-09 $57.91 $58.01 $57.62 $57.76 $53.76 134,918
2020-01-08 $57.15 $57.78 $57.15 $57.49 $53.51 223,529
2020-01-07 $57.36 $57.48 $57.02 $57.16 $53.20 503,156
2020-01-06 $57.26 $57.55 $57.13 $57.51 $53.53 155,492
2020-01-03 $57.81 $58.13 $57.50 $57.89 $53.88 117,736
2020-01-02 $58.44 $58.67 $58.11 $58.64 $54.58 106,973
2019-12-31 $58.04 $58.31 $58.01 $58.23 $54.20 77,033
2019-12-30 $58.56 $58.66 $58.06 $58.18 $54.15 185,696
2019-12-27 $58.61 $58.64 $58.23 $58.27 $54.23 31,042
2019-12-26 $58.23 $58.54 $58.22 $58.49 $54.44 46,686
2019-12-24 $58.10 $58.19 $57.99 $58.16 $54.13 25,775
2019-12-23 $58.27 $58.27 $57.95 $58.06 $54.04 152,517
2019-12-20 $58.76 $59.01 $58.43 $58.52 $54.05 185,427
2019-12-19 $58.76 $58.89 $58.46 $58.55 $54.07 70,668
2019-12-18 $59.08 $59.10 $58.73 $58.75 $54.26 145,750
2019-12-17 $58.60 $59.14 $58.55 $58.98 $54.47 149,983
2019-12-16 $58.89 $59.07 $58.51 $58.51 $54.04 197,866
2019-12-13 $58.74 $59.14 $58.09 $58.31 $53.85 107,984
2019-12-12 $57.26 $59.01 $57.23 $58.85 $54.35 299,245
2019-12-11 $57.47 $57.69 $57.17 $57.20 $52.83 256,218
2019-12-10 $57.21 $57.65 $57.09 $57.45 $53.06 60,012
2019-12-09 $57.32 $57.55 $57.21 $57.37 $52.98 142,681
2019-12-06 $57.37 $57.55 $57.28 $57.35 $52.97 197,251
2019-12-05 $56.51 $56.64 $56.28 $56.53 $52.21 241,430
2019-12-04 $55.84 $56.43 $55.67 $56.19 $51.89 182,653
2019-12-03 $55.67 $55.67 $55.13 $55.59 $51.34 292,156
2019-12-02 $56.95 $57.21 $56.41 $56.45 $52.13 346,091
2019-11-29 $56.78 $56.98 $56.64 $56.75 $52.41 19,921
2019-11-27 $56.70 $56.98 $56.64 $56.91 $52.56 160,324
2019-11-26 $56.74 $56.85 $56.35 $56.54 $52.22 275,396
2019-11-25 $56.60 $57.00 $56.51 $56.84 $52.49 219,430
2019-11-22 $56.07 $56.60 $56.07 $56.45 $52.13 184,859
2019-11-21 $56.04 $56.17 $55.65 $55.90 $51.63 282,111
2019-11-20 $55.89 $56.08 $55.46 $55.84 $51.57 212,929
2019-11-19 $56.26 $56.43 $55.96 $56.17 $51.88 134,977
2019-11-18 $55.98 $56.16 $55.78 $56.08 $51.79 249,007
2019-11-15 $55.99 $56.05 $55.74 $56.00 $51.72 112,397
2019-11-14 $55.53 $55.76 $55.42 $55.69 $51.43 100,423
2019-11-13 $55.86 $56.06 $55.47 $55.77 $51.51 146,797
2019-11-12 $56.37 $56.66 $56.18 $56.37 $52.06 74,198
2019-11-11 $56.37 $56.60 $56.24 $56.42 $52.11 78,948
2019-11-08 $56.46 $56.74 $56.20 $56.66 $52.33 116,291
2019-11-07 $56.53 $57.11 $56.52 $56.65 $52.32 195,312
2019-11-06 $56.07 $56.23 $55.75 $56.10 $51.81 148,521
2019-11-05 $55.82 $56.41 $55.82 $56.09 $51.80 274,086
2019-11-04 $55.05 $55.69 $55.05 $55.62 $51.37 120,488
2019-11-01 $54.06 $54.60 $54.00 $54.58 $50.41 97,208
2019-10-31 $53.78 $53.82 $52.99 $53.50 $49.41 130,987
2019-10-30 $54.45 $54.45 $53.77 $54.02 $49.89 267,779
2019-10-29 $54.30 $54.81 $54.25 $54.54 $50.37 124,759
2019-10-28 $54.25 $54.64 $54.25 $54.46 $50.30 212,662
2019-10-25 $53.27 $54.14 $53.27 $53.97 $49.84 189,894
2019-10-24 $53.68 $53.69 $53.10 $53.38 $49.30 191,760
2019-10-23 $53.24 $53.62 $53.23 $53.62 $49.52 183,451
2019-10-22 $53.02 $53.80 $52.58 $53.38 $49.30 317,621
2019-10-21 $52.57 $53.08 $52.50 $53.03 $48.98 227,670
2019-10-18 $51.47 $52.25 $51.47 $52.02 $48.04 189,404
2019-10-17 $51.95 $52.05 $51.37 $51.59 $47.65 116,219
2019-10-16 $52.15 $52.30 $51.59 $51.65 $47.70 128,784
2019-10-15 $51.09 $52.16 $50.93 $51.81 $47.85 224,620
2019-10-14 $50.47 $50.97 $50.45 $50.82 $46.94 83,885
2019-10-11 $50.71 $51.42 $50.71 $50.76 $46.88 358,834
2019-10-10 $49.28 $50.21 $49.28 $49.86 $46.05 223,022
2019-10-09 $49.11 $49.36 $48.89 $49.17 $45.41 192,219
2019-10-08 $49.31 $49.31 $48.71 $48.76 $45.03 354,648
2019-10-07 $49.95 $50.45 $49.86 $49.99 $46.17 167,378
2019-10-04 $49.42 $50.13 $49.20 $50.10 $46.27 248,975
2019-10-03 $49.03 $49.31 $48.16 $49.31 $45.54 1,357,410
2019-10-02 $49.84 $49.84 $49.00 $49.16 $45.40 429,164
2019-10-01 $51.86 $51.98 $50.16 $50.20 $46.36 429,276
2019-09-30 $51.75 $51.85 $51.42 $51.52 $47.58 104,756
2019-09-27 $51.74 $52.15 $51.34 $51.58 $47.64 244,334
2019-09-26 $51.65 $51.65 $51.19 $51.33 $47.41 1,127,438
2019-09-25 $51.14 $51.80 $51.07 $51.70 $47.75 151,968
2019-09-24 $51.75 $51.86 $50.81 $51.02 $47.12 483,486
2019-09-23 $51.33 $51.87 $51.13 $51.74 $47.78 894,599
2019-09-20 $52.45 $52.67 $51.98 $51.98 $47.67 277,206
2019-09-19 $52.62 $52.88 $52.27 $52.36 $48.02 285,683
2019-09-18 $52.14 $52.90 $51.85 $52.66 $48.29 199,940
2019-09-17 $52.50 $52.50 $51.79 $52.35 $48.01 337,917
2019-09-16 $52.24 $52.75 $52.07 $52.75 $48.37 188,000
2019-09-13 $52.66 $53.10 $52.44 $52.78 $48.40 305,100
2019-09-12 $51.49 $52.40 $51.15 $52.18 $47.85 650,886
2019-09-11 $51.64 $51.94 $50.87 $51.94 $47.63 329,935
2019-09-10 $50.84 $51.56 $50.81 $51.56 $47.28 256,600
2019-09-09 $49.38 $50.96 $49.34 $50.74 $46.53 235,999
2019-09-06 $49.14 $49.26 $48.79 $48.98 $44.92 147,544
2019-09-05 $48.61 $49.64 $48.47 $49.15 $45.07 251,400
2019-09-04 $47.74 $47.93 $47.55 $47.83 $43.86 112,732
2019-09-03 $47.76 $47.76 $46.92 $47.27 $43.35 340,500
2019-08-30 $48.23 $48.56 $48.01 $48.15 $44.16 1,744,563
2019-08-29 $47.45 $48.07 $47.45 $47.88 $43.91 560,766
2019-08-28 $46.04 $47.17 $46.04 $46.96 $43.06 488,629
2019-08-27 $46.92 $47.01 $46.04 $46.31 $42.47 544,485
2019-08-26 $46.62 $46.78 $46.34 $46.78 $42.90 471,141
2019-08-23 $47.37 $47.77 $46.01 $46.29 $42.45 2,135,712
2019-08-22 $47.55 $47.85 $47.25 $47.68 $43.72 1,424,443
2019-08-21 $47.44 $47.54 $47.15 $47.27 $43.35 559,733
2019-08-20 $47.50 $47.61 $47.04 $47.07 $43.17 224,713
2019-08-19 $48.18 $48.23 $47.77 $47.84 $43.87 238,700
2019-08-16 $46.52 $47.43 $46.52 $47.33 $43.40 460,450
2019-08-15 $46.58 $46.78 $45.98 $46.18 $42.35 1,261,156
2019-08-14 $47.06 $47.28 $46.20 $46.36 $42.51 771,891
2019-08-13 $47.71 $48.89 $47.52 $48.27 $44.27 456,010
2019-08-12 $48.21 $48.21 $47.71 $47.80 $43.83 359,186
2019-08-09 $48.79 $49.10 $48.33 $48.81 $44.76 301,509
2019-08-08 $48.63 $49.19 $48.46 $48.99 $44.93 366,838
2019-08-07 $48.18 $48.34 $47.35 $48.20 $44.20 700,967
2019-08-06 $49.13 $49.28 $48.22 $49.27 $45.18 556,409
2019-08-05 $49.47 $49.55 $48.24 $48.69 $44.65 368,316
2019-08-02 $50.58 $50.76 $49.78 $50.52 $46.33 335,244
2019-08-01 $52.48 $52.75 $50.54 $50.70 $46.49 617,598
2019-07-31 $52.77 $52.99 $52.46 $52.60 $48.24 529,080
2019-07-30 $52.16 $52.76 $52.06 $52.76 $48.38 402,984
2019-07-29 $53.11 $53.27 $52.60 $52.61 $48.25 499,986
2019-07-26 $52.51 $53.22 $52.46 $53.16 $48.75 240,278
2019-07-25 $52.78 $52.90 $52.22 $52.38 $48.03 255,316
2019-07-24 $51.80 $52.81 $51.80 $52.77 $48.39 230,422
2019-07-23 $51.26 $51.98 $51.26 $51.98 $47.67 176,928
2019-07-22 $51.00 $51.21 $50.79 $51.14 $46.90 137,884
2019-07-19 $50.96 $51.31 $50.96 $51.12 $46.88 362,779
2019-07-18 $50.21 $50.95 $50.04 $50.79 $46.58 447,322
2019-07-17 $50.26 $50.55 $50.07 $50.24 $46.07 172,906
2019-07-16 $50.71 $50.71 $50.16 $50.30 $46.13 211,518
2019-07-15 $51.33 $51.33 $50.53 $50.66 $46.46 409,344
2019-07-12 $51.13 $51.28 $50.93 $51.24 $46.99 148,385
2019-07-11 $50.68 $51.16 $50.53 $51.05 $46.81 1,322,180
2019-07-10 $51.05 $51.15 $50.46 $50.54 $46.35 1,973,000
2019-07-09 $50.51 $51.16 $50.45 $51.15 $46.91 287,657
2019-07-08 $50.99 $51.10 $50.64 $50.79 $46.58 273,073
2019-07-05 $51.40 $51.61 $51.15 $51.31 $47.05 406,112
2019-07-03 $50.64 $50.94 $50.46 $50.94 $46.71 178,311
2019-07-02 $50.84 $51.03 $50.24 $50.48 $46.29 406,496
2019-07-01 $51.02 $51.39 $50.68 $50.98 $46.75 645,484
2019-06-28 $50.19 $50.62 $49.85 $50.46 $46.27 945,802
2019-06-27 $49.19 $49.67 $49.19 $49.49 $45.38 1,439,797
2019-06-26 $49.14 $49.44 $48.98 $49.04 $44.97 1,081,945
2019-06-25 $49.04 $49.18 $48.41 $48.96 $44.90 282,072
2019-06-24 $49.31 $49.70 $49.02 $49.05 $44.98 194,770
2019-06-21 $49.63 $50.06 $49.61 $49.65 $45.24 249,039
2019-06-20 $49.79 $49.79 $48.82 $49.60 $45.20 872,002
2019-06-19 $50.01 $50.54 $49.41 $49.48 $45.09 1,508,211
2019-06-18 $49.13 $50.12 $49.07 $49.94 $45.51 238,380
2019-06-17 $49.82 $50.04 $49.08 $49.14 $44.78 825,050
2019-06-14 $49.64 $49.98 $49.20 $49.81 $45.39 774,319
2019-06-13 $49.60 $49.92 $49.43 $49.63 $45.23 517,998
2019-06-12 $49.96 $50.08 $49.40 $49.48 $45.09 714,857
2019-06-11 $50.10 $50.56 $49.89 $50.07 $45.63 2,129,784
2019-06-10 $49.69 $50.29 $49.69 $49.77 $45.35 912,972
2019-06-07 $49.40 $49.56 $49.18 $49.23 $44.86 2,285,635
2019-06-06 $49.39 $49.79 $49.09 $49.58 $45.18 349,121
2019-06-05 $49.48 $49.62 $48.88 $49.46 $45.07 916,175
2019-06-04 $48.51 $49.58 $48.51 $49.52 $45.12 288,671
2019-06-03 $47.40 $48.11 $47.30 $47.85 $43.60 183,975
2019-05-31 $47.54 $47.87 $47.41 $47.44 $43.23 355,035
2019-05-30 $49.04 $49.31 $47.97 $48.29 $44.00 1,551,594
2019-05-29 $48.38 $48.95 $48.10 $48.88 $44.54 3,193,011
2019-05-28 $49.31 $49.50 $48.80 $48.82 $44.49 300,499
2019-05-24 $49.22 $49.62 $49.19 $49.50 $45.11 626,409
2019-05-23 $49.42 $49.42 $48.65 $49.01 $44.66 800,047
2019-05-22 $50.07 $50.12 $49.80 $49.95 $45.52 254,535
2019-05-21 $50.15 $50.35 $50.08 $50.35 $45.88 293,949
2019-05-20 $49.53 $50.10 $49.53 $49.87 $45.44 303,038
2019-05-17 $49.50 $50.32 $49.50 $49.70 $45.29 107,341
2019-05-16 $49.73 $50.34 $49.73 $50.04 $45.60 114,412
2019-05-15 $49.47 $49.81 $48.98 $49.52 $45.12 150,073
2019-05-14 $49.75 $50.49 $49.61 $50.01 $45.57 335,050
2019-05-13 $50.34 $50.46 $49.45 $49.56 $45.16 215,191
2019-05-10 $50.88 $51.59 $50.42 $51.42 $46.86 379,244
2019-05-09 $50.68 $51.29 $50.35 $51.24 $46.69 432,307
2019-05-08 $51.38 $51.66 $51.16 $51.26 $46.71 260,896
2019-05-07 $52.09 $52.09 $51.22 $51.53 $46.96 425,485
2019-05-06 $51.95 $52.88 $51.91 $52.64 $47.97 938,386
2019-05-03 $52.70 $53.07 $52.62 $52.93 $48.23 318,129
2019-05-02 $52.20 $52.66 $52.04 $52.52 $47.86 1,132,373
2019-05-01 $52.73 $53.10 $52.08 $52.18 $47.55 275,975
2019-04-30 $52.77 $52.93 $52.30 $52.67 $48.00 217,206
2019-04-29 $52.17 $53.18 $52.17 $52.74 $48.06 221,545
2019-04-26 $51.60 $52.18 $51.56 $52.18 $47.55 318,049
2019-04-25 $51.40 $51.97 $51.13 $51.63 $47.05 658,586
2019-04-24 $51.40 $51.72 $51.12 $51.54 $46.97 601,796
2019-04-23 $51.20 $51.67 $50.72 $51.65 $47.07 565,425
2019-04-22 $51.22 $51.43 $50.98 $51.24 $46.69 209,221
2019-04-18 $51.22 $51.63 $51.04 $51.33 $46.77 219,401
2019-04-17 $51.53 $51.68 $51.02 $51.55 $46.97 550,315
2019-04-16 $50.76 $51.67 $50.69 $51.56 $46.98 189,429
2019-04-15 $51.19 $51.24 $50.64 $50.75 $46.25 212,149
2019-04-12 $50.94 $51.67 $50.60 $51.25 $46.70 291,480
2019-04-11 $50.19 $50.68 $50.01 $50.31 $45.84 240,682
2019-04-10 $49.83 $50.09 $49.43 $50.02 $45.58 250,220
2019-04-09 $50.14 $50.14 $49.64 $49.79 $45.37 282,607
2019-04-08 $50.13 $50.47 $50.10 $50.43 $45.95 374,907
2019-04-05 $50.53 $50.65 $50.06 $50.32 $45.85 238,491
2019-04-04 $49.87 $50.61 $49.87 $50.36 $45.89 259,084
2019-04-03 $50.13 $50.54 $49.73 $49.94 $45.51 257,367
2019-04-02 $49.48 $50.00 $49.32 $49.73 $45.32 217,807
2019-04-01 $48.49 $49.65 $48.49 $49.62 $45.22 401,185
2019-03-29 $48.58 $48.65 $48.02 $48.20 $43.92 316,017
2019-03-28 $47.62 $48.19 $47.51 $48.13 $43.86 1,837,640
2019-03-27 $47.73 $47.84 $47.29 $47.54 $43.32 1,848,167
2019-03-26 $47.37 $47.83 $47.15 $47.77 $43.53 353,127
2019-03-25 $47.12 $47.74 $46.66 $46.96 $42.79 2,146,917
2019-03-22 $48.58 $48.67 $46.92 $47.17 $42.98 2,264,039
2019-03-21 $49.57 $49.57 $48.80 $49.10 $44.74 568,116
2019-03-20 $51.32 $51.35 $49.83 $49.86 $45.43 262,638
2019-03-19 $52.45 $52.53 $51.34 $51.42 $46.86 639,676
2019-03-18 $51.57 $52.30 $51.57 $52.13 $47.50 417,249
2019-03-15 $51.56 $51.94 $51.45 $51.68 $46.86 269,850
2019-03-14 $51.25 $51.76 $51.20 $51.54 $46.74 230,357
2019-03-13 $50.92 $51.41 $50.77 $51.22 $46.44 230,158
2019-03-12 $50.80 $51.04 $50.59 $50.74 $46.01 316,672
2019-03-11 $50.51 $50.93 $50.38 $50.69 $45.96 195,865
2019-03-08 $49.70 $50.38 $49.65 $50.35 $45.66 1,483,112
2019-03-07 $50.75 $50.75 $49.96 $50.24 $45.56 764,995
2019-03-06 $51.49 $51.66 $50.89 $50.93 $46.18 458,572
2019-03-05 $51.65 $51.70 $50.86 $51.53 $46.73 530,105
2019-03-04 $52.06 $52.52 $51.17 $51.64 $46.83 477,615
2019-03-01 $52.00 $52.50 $51.71 $51.91 $47.07 358,589
2019-02-28 $51.88 $51.94 $51.61 $51.65 $46.83 319,555
2019-02-27 $51.42 $51.86 $51.32 $51.82 $46.99 302,306
2019-02-26 $51.41 $51.89 $51.16 $51.41 $46.62 306,385
2019-02-25 $51.84 $52.21 $51.66 $51.70 $46.88 529,620
2019-02-22 $51.76 $51.83 $51.36 $51.55 $46.74 309,904
2019-02-21 $52.00 $52.01 $51.48 $51.67 $46.85 329,772
2019-02-20 $51.51 $52.02 $51.34 $51.99 $47.14 446,088
2019-02-19 $50.97 $51.67 $50.80 $51.52 $46.72 179,344
2019-02-15 $50.43 $51.35 $50.43 $51.28 $46.50 359,057
2019-02-14 $50.19 $50.39 $49.63 $50.07 $45.40 214,178
2019-02-13 $50.79 $50.99 $50.58 $50.58 $45.86 300,675
2019-02-12 $50.30 $50.84 $50.30 $50.63 $45.91 161,193
2019-02-11 $49.84 $50.02 $49.72 $49.91 $45.26 154,585
2019-02-08 $49.93 $50.06 $49.13 $49.74 $45.10 171,816
2019-02-07 $50.37 $50.84 $49.66 $50.15 $45.47 432,084
2019-02-06 $49.79 $50.26 $49.71 $49.92 $45.27 159,776
2019-02-05 $50.22 $50.22 $49.66 $49.96 $45.30 263,448
2019-02-04 $49.80 $50.14 $49.66 $50.14 $45.47 153,148
2019-02-01 $49.92 $50.14 $49.70 $49.85 $45.20 416,130
2019-01-31 $49.82 $49.93 $49.15 $49.70 $45.07 290,972
2019-01-30 $50.27 $50.61 $49.94 $50.14 $45.47 156,565
2019-01-29 $50.40 $50.68 $50.18 $50.19 $45.51 166,891
2019-01-28 $50.11 $50.54 $50.07 $50.48 $45.77 210,961
2019-01-25 $50.39 $50.84 $50.19 $50.50 $45.79 149,247
2019-01-24 $49.56 $50.19 $49.56 $50.04 $45.37 971,823
2019-01-23 $50.02 $50.05 $49.33 $49.81 $45.17 432,169
2019-01-22 $49.83 $50.09 $49.59 $49.85 $45.20 609,009
2019-01-18 $49.70 $50.28 $49.24 $50.19 $45.51 242,310
2019-01-17 $48.66 $49.43 $48.36 $49.32 $44.72 176,868
2019-01-16 $48.26 $49.11 $48.05 $48.84 $44.29 451,389
2019-01-15 $46.85 $47.72 $46.77 $47.58 $43.14 928,086
2019-01-14 $46.16 $47.34 $46.16 $47.15 $42.75 131,567
2019-01-11 $46.14 $46.75 $45.87 $46.58 $42.24 88,875
2019-01-10 $46.30 $46.61 $45.98 $46.39 $42.07 120,003
2019-01-09 $46.23 $46.72 $45.98 $46.53 $42.19 189,631
2019-01-08 $46.49 $46.49 $45.52 $46.11 $41.81 445,134
2019-01-07 $45.81 $46.50 $45.47 $46.10 $41.80 244,321
2019-01-04 $45.31 $45.96 $45.09 $45.86 $41.58 202,854
2019-01-03 $44.67 $45.10 $44.27 $44.38 $40.24 469,435
2019-01-02 $43.38 $44.96 $43.38 $44.93 $40.74 237,001
2018-12-31 $44.03 $44.41 $43.56 $43.98 $39.88 264,275
2018-12-28 $43.89 $44.34 $43.60 $43.74 $39.66 511,714
2018-12-27 $42.70 $43.70 $42.12 $43.70 $39.63 475,664
2018-12-26 $41.67 $43.49 $41.02 $43.43 $39.38 684,278
2018-12-24 $41.81 $42.24 $41.41 $41.50 $37.63 197,814
2018-12-21 $43.59 $44.19 $42.57 $42.80 $38.46 559,964
2018-12-20 $43.41 $44.20 $43.29 $43.56 $39.14 1,488,075
2018-12-19 $44.61 $45.44 $43.52 $43.80 $39.36 639,418
2018-12-18 $45.54 $45.99 $44.50 $44.72 $40.18 776,717
2018-12-17 $45.42 $46.19 $45.09 $45.32 $40.72 482,015
2018-12-14 $45.62 $46.48 $45.54 $45.65 $41.02 392,456
2018-12-13 $46.97 $47.08 $45.96 $46.11 $41.43 540,785
2018-12-12 $47.28 $47.55 $46.61 $46.87 $42.11 353,405
2018-12-11 $47.84 $48.12 $46.54 $46.69 $41.95 1,048,974
2018-12-10 $48.17 $48.17 $46.52 $47.28 $42.48 1,484,270
2018-12-07 $49.22 $49.84 $48.08 $48.32 $43.42 740,692
2018-12-06 $48.96 $49.33 $47.97 $49.33 $44.32 416,064
2018-12-04 $52.35 $52.35 $49.70 $50.08 $45.00 283,573
2018-12-03 $53.32 $53.38 $52.23 $52.60 $47.26 150,993
2018-11-30 $51.85 $52.74 $51.84 $52.57 $47.24 446,269
2018-11-29 $52.08 $52.34 $51.71 $52.03 $46.75 108,668
2018-11-28 $51.81 $52.46 $51.17 $52.46 $47.14 527,062
2018-11-27 $51.70 $52.00 $51.50 $51.70 $46.45 161,858
2018-11-26 $51.27 $52.12 $51.27 $51.86 $46.60 219,252
2018-11-23 $50.69 $51.13 $50.40 $50.75 $45.60 44,506
2018-11-21 $51.33 $51.74 $50.72 $51.02 $45.84 191,161
2018-11-20 $51.61 $51.65 $50.78 $51.02 $45.84 239,508
2018-11-19 $51.83 $52.36 $51.49 $51.98 $46.70 470,714
2018-11-16 $51.69 $52.17 $51.47 $51.92 $46.65 551,662
2018-11-15 $50.78 $52.03 $50.49 $52.01 $46.73 319,665
2018-11-14 $52.28 $52.41 $50.53 $51.15 $45.96 310,733
2018-11-13 $51.58 $52.40 $51.58 $51.91 $46.64 191,698
2018-11-12 $52.17 $52.47 $51.45 $51.56 $46.33 133,702
2018-11-09 $52.48 $52.69 $52.01 $52.36 $47.05 1,123,918
2018-11-08 $52.19 $53.04 $52.19 $52.63 $47.29 184,259
2018-11-07 $52.27 $52.51 $51.48 $52.43 $47.11 218,487
2018-11-06 $51.71 $52.02 $51.36 $51.96 $46.69 126,345
2018-11-05 $51.33 $51.94 $51.32 $51.77 $46.52 158,197
2018-11-02 $51.73 $52.19 $50.94 $51.31 $46.10 336,604
2018-11-01 $51.30 $51.61 $51.03 $51.32 $46.11 285,077
2018-10-31 $50.85 $51.71 $50.83 $51.05 $45.87 1,113,774
2018-10-30 $49.74 $50.36 $49.36 $50.30 $45.20 853,980
2018-10-29 $49.64 $50.37 $49.07 $49.58 $44.55 348,309
2018-10-26 $48.84 $49.38 $48.46 $48.92 $43.96 312,079
2018-10-25 $48.93 $50.01 $48.71 $49.58 $44.55 263,249
2018-10-24 $49.88 $49.88 $48.33 $48.44 $43.52 1,370,379
2018-10-23 $48.96 $50.21 $48.81 $49.91 $44.84 2,613,886
2018-10-22 $51.62 $51.62 $50.06 $50.07 $44.99 1,269,302
2018-10-19 $51.40 $51.99 $51.11 $51.45 $46.23 196,773
2018-10-18 $52.23 $52.65 $51.41 $51.54 $46.31 306,172
2018-10-17 $51.86 $52.96 $51.51 $52.52 $47.19 1,020,416
2018-10-16 $51.90 $52.09 $51.26 $52.05 $46.77 228,296
2018-10-15 $51.88 $52.22 $51.50 $51.58 $46.35 376,914
2018-10-12 $53.04 $53.09 $50.83 $51.79 $46.53 394,601
2018-10-11 $53.44 $53.76 $52.17 $52.25 $46.95 536,553
2018-10-10 $55.06 $55.35 $53.75 $53.75 $48.30 273,185
2018-10-09 $55.17 $55.36 $54.70 $54.99 $49.41 112,063
2018-10-08 $54.75 $55.54 $54.71 $55.36 $49.74 235,271
2018-10-05 $55.46 $55.64 $54.79 $54.96 $49.38 604,912
2018-10-04 $54.91 $55.89 $54.83 $55.28 $49.67 337,903
2018-10-03 $54.27 $55.11 $54.24 $54.85 $49.28 188,464
2018-10-02 $53.99 $54.35 $53.64 $54.04 $48.56 155,386
2018-10-01 $54.41 $54.67 $53.97 $54.12 $48.63 249,237
2018-09-28 $54.24 $54.43 $53.97 $54.06 $48.57 163,864
2018-09-27 $55.10 $55.10 $54.52 $54.57 $49.03 143,860
2018-09-26 $55.94 $55.94 $54.88 $54.95 $49.37 358,093
2018-09-25 $56.23 $56.26 $55.79 $55.81 $50.15 94,796
2018-09-24 $56.77 $56.77 $55.95 $56.01 $50.33 138,515
2018-09-21 $57.46 $57.46 $56.94 $56.94 $50.87 104,184
2018-09-20 $56.88 $57.43 $56.88 $57.27 $51.16 254,248
2018-09-19 $55.54 $56.76 $55.54 $56.58 $50.55 146,807
2018-09-18 $55.68 $55.68 $55.30 $55.51 $49.59 112,500
2018-09-17 $55.72 $55.89 $55.34 $55.46 $49.55 97,623
2018-09-14 $55.64 $55.86 $55.61 $55.70 $49.76 579,099
2018-09-13 $56.26 $56.38 $55.40 $55.45 $49.54 590,467
2018-09-12 $56.95 $57.05 $56.03 $56.04 $50.07 107,037
2018-09-11 $56.65 $57.14 $56.59 $56.92 $50.85 159,825
2018-09-10 $57.00 $57.15 $56.76 $56.77 $50.72 155,344
2018-09-07 $57.09 $57.24 $56.65 $56.87 $50.81 579,798
2018-09-06 $57.30 $57.44 $56.88 $56.97 $50.90 88,983
2018-09-05 $57.30 $57.73 $57.30 $57.39 $51.27 118,993
2018-09-04 $56.93 $57.45 $56.79 $57.34 $51.23 146,008
2018-08-31 $56.78 $57.03 $56.57 $57.02 $50.94 150,468
2018-08-30 $57.23 $57.40 $56.91 $56.96 $50.89 112,173
2018-08-29 $57.54 $57.63 $57.19 $57.43 $51.31 143,636
2018-08-28 $57.85 $57.85 $57.43 $57.53 $51.40 106,115
2018-08-27 $57.23 $57.92 $57.23 $57.65 $51.50 85,573
2018-08-24 $57.17 $57.28 $56.97 $57.00 $50.92 642,193
2018-08-23 $57.28 $57.36 $56.88 $56.99 $50.91 65,406
2018-08-22 $57.30 $57.58 $57.23 $57.36 $51.25 85,011
2018-08-21 $57.19 $57.85 $57.15 $57.50 $51.37 222,135
2018-08-20 $56.83 $57.19 $56.77 $57.12 $51.03 208,163
2018-08-17 $56.68 $56.98 $56.66 $56.90 $50.83 97,743
2018-08-16 $56.33 $57.00 $56.19 $56.78 $50.73 886,990
2018-08-15 $56.05 $56.32 $55.75 $55.97 $50.00 229,156
2018-08-14 $55.98 $56.69 $55.98 $56.54 $50.51 118,102
2018-08-13 $56.38 $56.59 $55.79 $55.80 $49.85 131,547
2018-08-10 $56.40 $56.62 $56.10 $56.42 $50.41 126,135
2018-08-09 $57.44 $57.49 $57.04 $57.08 $51.00 201,884
2018-08-08 $57.11 $57.63 $57.07 $57.49 $51.36 351,086
2018-08-07 $57.08 $57.53 $57.08 $57.17 $51.08 218,425
2018-08-06 $56.96 $57.18 $56.64 $57.00 $50.92 146,680
2018-08-03 $56.70 $57.00 $56.68 $56.95 $50.88 589,308
2018-08-02 $56.13 $56.85 $56.02 $56.73 $50.68 420,974
2018-08-01 $56.57 $57.02 $56.40 $56.49 $50.47 435,757
2018-07-31 $56.69 $56.85 $56.13 $56.22 $50.23 205,041
2018-07-30 $56.62 $57.09 $56.57 $56.59 $50.56 1,690,691
2018-07-27 $56.32 $56.74 $56.13 $56.55 $50.52 247,947
2018-07-26 $56.18 $56.65 $56.18 $56.26 $50.26 1,180,565
2018-07-25 $56.09 $56.27 $55.78 $56.18 $50.19 394,205
2018-07-24 $56.31 $56.72 $56.05 $56.21 $50.22 1,236,761
2018-07-23 $55.16 $56.29 $55.16 $56.21 $50.22 945,004
2018-07-20 $54.97 $55.41 $54.71 $55.16 $49.28 261,870
2018-07-19 $55.58 $55.58 $54.88 $55.09 $49.22 279,464
2018-07-18 $55.14 $56.03 $55.14 $55.89 $49.93 292,312
2018-07-17 $55.02 $55.47 $54.86 $55.21 $49.32 196,544
2018-07-16 $54.08 $55.11 $54.08 $55.04 $49.17 345,169
2018-07-13 $54.21 $54.29 $53.43 $53.90 $48.15 217,990
2018-07-12 $54.93 $54.93 $54.13 $54.47 $48.66 1,212,007
2018-07-11 $54.57 $54.96 $54.46 $54.52 $48.71 313,025
2018-07-10 $55.34 $55.49 $54.62 $54.86 $49.01 300,959
2018-07-09 $54.11 $55.35 $54.11 $55.26 $49.37 593,389
2018-07-06 $53.38 $54.01 $53.10 $53.85 $48.11 180,443
2018-07-05 $53.74 $53.82 $53.38 $53.54 $47.83 1,856,851
2018-07-03 $54.18 $54.34 $53.34 $53.45 $47.75 909,986
2018-07-02 $53.34 $54.07 $53.25 $54.06 $48.30 184,742
2018-06-29 $54.36 $54.81 $53.60 $53.61 $47.90 889,774
2018-06-28 $53.45 $53.92 $53.15 $53.66 $47.94 260,263
2018-06-27 $54.01 $54.39 $53.29 $53.32 $47.64 1,392,134
2018-06-26 $54.45 $54.45 $53.65 $54.04 $48.28 136,853
2018-06-25 $54.80 $54.80 $53.85 $54.36 $48.57 215,020
2018-06-22 $55.86 $55.97 $54.93 $55.00 $49.14 855,619
2018-06-21 $55.44 $55.87 $54.96 $55.56 $49.64 236,573
2018-06-20 $55.90 $56.06 $55.50 $55.54 $49.62 139,888
2018-06-19 $54.95 $55.66 $54.93 $55.59 $49.66 114,661
2018-06-18 $54.97 $55.61 $54.81 $55.56 $49.64 152,382
2018-06-15 $55.37 $55.91 $54.88 $55.71 $49.58 298,452
2018-06-14 $56.37 $56.38 $55.42 $55.68 $49.55 793,206
2018-06-13 $56.57 $57.06 $56.08 $56.19 $50.00 671,031
2018-06-12 $56.71 $56.95 $56.17 $56.40 $50.19 1,642,977
2018-06-11 $57.02 $57.28 $56.53 $56.53 $50.31 240,206
2018-06-08 $56.75 $56.93 $56.37 $56.88 $50.62 249,303
2018-06-07 $57.10 $57.25 $56.45 $56.76 $50.51 449,282
2018-06-06 $55.81 $56.75 $55.81 $56.69 $50.45 354,699
2018-06-05 $55.67 $55.70 $55.20 $55.54 $49.42 2,423,643
2018-06-04 $55.94 $55.94 $55.61 $55.82 $49.67 176,301
2018-06-01 $55.50 $55.92 $55.38 $55.59 $49.47 2,262,461
2018-05-31 $55.08 $55.16 $54.47 $54.79 $48.76 457,599
2018-05-30 $54.74 $55.29 $54.45 $55.11 $49.04 2,438,657
2018-05-29 $55.58 $55.58 $53.70 $54.08 $48.12 2,532,769
2018-05-25 $56.27 $56.47 $56.09 $56.31 $50.11 228,317
2018-05-24 $56.75 $56.75 $55.82 $56.61 $50.38 174,554
2018-05-23 $56.95 $57.14 $56.35 $56.90 $50.63 189,783
2018-05-22 $56.81 $57.74 $56.81 $57.30 $50.99 241,220
2018-05-21 $56.87 $57.06 $56.72 $56.75 $50.50 127,651
2018-05-18 $57.26 $57.26 $56.57 $56.57 $50.34 114,246
2018-05-17 $57.26 $57.47 $56.79 $57.34 $51.03 92,472
2018-05-16 $57.25 $57.55 $57.08 $57.33 $51.02 108,869
2018-05-15 $57.14 $57.69 $57.10 $57.35 $51.03 252,395
2018-05-14 $57.41 $57.52 $57.10 $57.19 $50.89 109,551
2018-05-11 $57.24 $57.58 $57.12 $57.26 $50.95 123,851
2018-05-10 $56.75 $57.39 $56.48 $57.20 $50.90 1,082,164
2018-05-09 $56.16 $56.97 $55.99 $56.75 $50.50 237,490
2018-05-08 $55.39 $56.39 $55.39 $55.88 $49.73 607,412
2018-05-07 $55.22 $55.53 $54.86 $55.28 $49.19 88,335
2018-05-04 $54.05 $55.36 $53.82 $54.99 $48.93 266,187
2018-05-03 $54.52 $54.75 $53.55 $54.46 $48.46 264,748
2018-05-02 $55.11 $55.56 $54.75 $54.82 $48.78 214,337
2018-05-01 $55.12 $55.33 $54.59 $55.25 $49.17 574,689
2018-04-30 $56.19 $56.34 $55.21 $55.23 $49.15 179,647
2018-04-27 $55.58 $55.97 $55.50 $55.89 $49.74 398,960
2018-04-26 $55.63 $55.81 $55.36 $55.47 $49.36 1,649,533
2018-04-25 $55.62 $56.05 $55.00 $55.65 $49.52 1,931,563
2018-04-24 $55.92 $56.66 $55.20 $55.68 $49.55 2,500,576
2018-04-23 $55.61 $55.87 $55.42 $55.64 $49.51 335,126
2018-04-20 $55.36 $55.71 $55.09 $55.42 $49.32 476,838
2018-04-19 $54.25 $55.36 $54.25 $55.28 $49.19 2,082,220
2018-04-18 $54.60 $54.87 $53.97 $54.10 $48.14 1,417,533
2018-04-17 $55.31 $55.31 $54.15 $54.38 $48.39 169,544
2018-04-16 $55.09 $55.30 $54.60 $54.92 $48.87 134,333
2018-04-13 $56.51 $56.51 $54.60 $54.87 $48.83 498,727
2018-04-12 $55.29 $56.34 $55.27 $56.03 $49.86 711,142
2018-04-11 $54.94 $55.31 $54.69 $54.84 $48.80 473,976
2018-04-10 $55.53 $55.66 $55.04 $55.45 $49.34 379,989
2018-04-09 $54.56 $55.80 $54.51 $54.56 $48.55 619,551
2018-04-06 $55.06 $55.32 $53.65 $54.21 $48.24 211,129
2018-04-05 $55.84 $56.06 $55.46 $55.70 $49.57 115,799
2018-04-04 $53.61 $55.42 $53.61 $55.29 $49.20 178,372
2018-04-03 $54.15 $54.75 $53.72 $54.57 $48.56 177,149
2018-04-02 $54.92 $55.03 $53.01 $53.76 $47.84 592,501
2018-03-29 $54.44 $55.27 $54.14 $54.98 $48.93 182,286
2018-03-28 $54.13 $54.68 $53.56 $54.18 $48.21 690,574
2018-03-27 $55.66 $55.85 $53.69 $54.11 $48.15 334,516
2018-03-26 $54.66 $55.63 $54.17 $55.49 $49.38 542,976
2018-03-23 $55.56 $55.56 $53.47 $53.55 $47.65 361,500
2018-03-22 $57.09 $57.15 $55.25 $55.39 $49.29 295,806
2018-03-21 $57.80 $58.50 $57.44 $57.81 $51.44 259,714
2018-03-20 $58.02 $58.24 $57.64 $57.69 $51.34 81,904
2018-03-19 $58.20 $58.29 $57.18 $57.82 $51.45 326,406
2018-03-16 $58.31 $58.97 $58.28 $58.37 $51.77 125,468
2018-03-15 $58.43 $58.47 $57.90 $58.19 $51.61 384,287
2018-03-14 $59.23 $59.23 $58.00 $58.15 $51.57 143,490
2018-03-13 $59.93 $59.95 $58.87 $59.03 $52.35 276,262
2018-03-12 $59.99 $60.20 $59.60 $59.70 $52.95 287,980
2018-03-09 $59.30 $60.02 $59.07 $59.99 $53.20 504,383
2018-03-08 $58.93 $59.03 $58.06 $58.70 $52.06 141,959
2018-03-07 $58.08 $58.89 $58.01 $58.76 $52.11 271,339
2018-03-06 $58.82 $58.93 $58.09 $58.81 $52.16 294,016
2018-03-05 $57.29 $58.79 $57.05 $58.49 $51.87 320,635
2018-03-02 $57.10 $57.93 $56.33 $57.83 $51.29 223,718
2018-03-01 $58.20 $58.70 $57.14 $57.41 $50.92 506,194
2018-02-28 $59.17 $59.53 $58.21 $58.21 $51.63 382,076
2018-02-27 $59.52 $60.05 $58.89 $58.90 $52.24 130,158
2018-02-26 $59.19 $59.56 $58.78 $59.55 $52.81 380,063
2018-02-23 $58.21 $58.97 $58.16 $58.96 $52.29 710,758
2018-02-22 $59.07 $59.25 $57.87 $58.03 $51.47 187,120
2018-02-21 $58.51 $59.68 $58.51 $58.84 $52.19 313,876
2018-02-20 $58.54 $59.18 $58.32 $58.57 $51.95 259,175
2018-02-16 $58.35 $59.18 $58.35 $58.71 $52.07 97,635
2018-02-15 $58.91 $59.06 $58.25 $58.66 $52.03 121,928
2018-02-14 $56.88 $58.52 $56.83 $58.44 $51.83 1,413,872
2018-02-13 $56.28 $56.98 $56.08 $56.93 $50.49 1,676,746
2018-02-12 $56.34 $57.19 $55.90 $56.58 $50.18 419,332
2018-02-09 $55.55 $56.24 $53.97 $55.86 $49.54 572,153
2018-02-08 $57.44 $57.44 $54.75 $54.77 $48.58 1,272,280
2018-02-07 $56.91 $57.96 $56.73 $57.28 $50.80 241,095
2018-02-06 $54.95 $57.20 $54.44 $57.07 $50.62 1,524,141
2018-02-05 $58.02 $58.74 $55.53 $56.12 $49.77 1,268,068
2018-02-02 $60.06 $60.24 $58.90 $59.00 $52.33 722,160
2018-02-01 $59.28 $60.11 $59.28 $60.11 $53.31 385,970
2018-01-31 $59.41 $59.89 $59.29 $59.47 $52.74 140,939
2018-01-30 $59.53 $59.94 $59.34 $59.34 $52.63 169,175
2018-01-29 $60.05 $60.38 $59.86 $59.93 $53.15 176,306
2018-01-26 $59.75 $59.99 $59.35 $59.99 $53.20 199,593
2018-01-25 $60.23 $60.23 $59.43 $59.57 $52.83 721,347
2018-01-24 $59.82 $60.08 $59.47 $59.88 $53.11 571,062
2018-01-23 $59.19 $59.72 $59.01 $59.56 $52.82 1,119,822
2018-01-22 $58.77 $59.41 $58.74 $59.41 $52.69 176,624
2018-01-19 $58.29 $58.86 $58.09 $58.86 $52.20 1,357,310
2018-01-18 $58.37 $58.53 $58.04 $58.11 $51.54 129,113
2018-01-17 $58.11 $58.46 $57.43 $58.32 $51.72 519,551
2018-01-16 $58.57 $58.79 $57.75 $58.04 $51.48 374,623
2018-01-12 $58.15 $58.30 $57.87 $58.26 $51.67 1,157,133
2018-01-11 $57.71 $57.81 $57.40 $57.81 $51.27 963,112
2018-01-10 $56.84 $57.84 $56.71 $57.39 $50.90 207,708
2018-01-09 $56.33 $57.04 $56.15 $56.69 $50.28 99,863
2018-01-08 $55.96 $56.13 $55.84 $56.04 $49.70 989,802
2018-01-05 $56.23 $56.24 $55.74 $56.12 $49.77 243,275
2018-01-04 $55.76 $56.50 $55.72 $56.02 $49.68 253,463
2018-01-03 $55.21 $55.53 $55.07 $55.45 $49.18 512,956
2018-01-02 $55.36 $55.42 $54.90 $55.18 $48.94 225,574
2017-12-29 $55.54 $55.64 $55.02 $55.02 $48.80 121,677
2017-12-28 $55.29 $55.47 $55.10 $55.47 $49.20 73,722
2017-12-27 $55.22 $55.27 $55.02 $55.15 $48.91 144,100
2017-12-26 $55.50 $55.68 $54.99 $55.22 $48.97 69,639
2017-12-22 $55.85 $55.87 $55.24 $55.60 $49.31 131,330
2017-12-21 $55.22 $55.88 $55.22 $55.69 $49.39 244,316
2017-12-20 $55.64 $55.74 $54.91 $54.96 $48.74 228,706
2017-12-19 $55.64 $55.77 $55.12 $55.13 $48.89 187,481
2017-12-18 $55.27 $55.54 $55.15 $55.36 $49.10 174,532
2017-12-15 $54.70 $55.40 $54.46 $55.00 $48.53 394,309
2017-12-14 $55.02 $55.09 $54.26 $54.33 $47.94 190,293
2017-12-13 $55.54 $55.75 $54.76 $54.80 $48.36 1,139,692
2017-12-12 $55.14 $55.75 $55.00 $55.57 $49.04 213,470
2017-12-11 $55.18 $55.34 $54.78 $54.92 $48.46 241,335
2017-12-08 $55.14 $55.19 $54.68 $55.18 $48.69 571,557
2017-12-07 $54.28 $55.03 $54.19 $54.81 $48.37 1,383,867
2017-12-06 $54.57 $54.94 $54.32 $54.50 $48.09 203,946
2017-12-05 $55.61 $55.61 $54.67 $54.79 $48.35 561,392
2017-12-04 $55.08 $55.73 $55.08 $55.28 $48.78 699,813
2017-12-01 $54.16 $54.53 $52.78 $54.16 $47.79 383,892
2017-11-30 $54.37 $55.05 $54.00 $54.11 $47.75 377,861
2017-11-29 $53.09 $54.28 $52.98 $53.98 $47.63 291,648
2017-11-28 $51.12 $52.62 $51.07 $52.56 $46.38 173,238
2017-11-27 $51.15 $51.36 $51.01 $51.04 $45.04 98,705
2017-11-24 $51.41 $51.42 $51.12 $51.13 $45.12 36,861
2017-11-22 $51.43 $51.64 $51.27 $51.27 $45.24 110,167
2017-11-21 $51.70 $51.72 $51.29 $51.43 $45.38 96,873
2017-11-20 $51.45 $51.57 $51.22 $51.52 $45.46 86,857
2017-11-17 $51.02 $51.42 $50.89 $51.26 $45.23 112,994
2017-11-16 $51.55 $51.66 $51.19 $51.22 $45.20 135,991
2017-11-15 $50.50 $51.41 $50.37 $51.25 $45.22 1,037,931
2017-11-14 $50.56 $51.06 $50.54 $51.04 $45.04 784,901
2017-11-13 $50.18 $50.84 $50.02 $50.78 $44.81 81,532
2017-11-10 $50.75 $50.88 $50.44 $50.46 $44.53 58,712
2017-11-09 $50.72 $51.07 $50.20 $50.65 $44.69 130,731
2017-11-08 $51.44 $51.44 $50.89 $51.02 $45.02 147,298
2017-11-07 $52.75 $52.87 $51.41 $51.50 $45.44 118,993
2017-11-06 $52.59 $52.82 $52.53 $52.72 $46.52 356,715
2017-11-03 $52.68 $52.81 $52.46 $52.75 $46.55 220,067
2017-11-02 $52.49 $52.93 $52.10 $52.82 $46.61 668,948
2017-11-01 $52.61 $52.94 $52.41 $52.53 $46.35 688,039
2017-10-31 $52.58 $52.80 $52.36 $52.37 $46.21 384,545
2017-10-30 $52.44 $52.79 $52.37 $52.52 $46.35 365,221
2017-10-27 $52.57 $52.85 $52.45 $52.72 $46.52 109,809
2017-10-26 $52.35 $52.82 $52.35 $52.58 $46.40 176,438
2017-10-25 $52.70 $52.70 $51.80 $52.17 $46.04 117,050
2017-10-24 $52.30 $52.60 $52.24 $52.43 $46.27 105,259
2017-10-23 $52.17 $52.27 $51.94 $51.99 $45.88 140,714
2017-10-20 $51.97 $52.20 $51.90 $52.18 $46.05 603,858
2017-10-19 $50.87 $51.49 $50.75 $51.40 $45.36 1,326,284
2017-10-18 $51.19 $51.47 $51.03 $51.27 $45.24 1,485,436
2017-10-17 $51.50 $51.50 $50.93 $50.96 $44.97 61,186
2017-10-16 $51.08 $51.39 $51.08 $51.35 $45.31 98,874
2017-10-13 $50.96 $51.29 $50.44 $51.02 $45.02 109,282
2017-10-12 $51.99 $52.00 $51.20 $51.25 $45.22 128,299
2017-10-11 $51.79 $51.93 $51.58 $51.81 $45.72 95,608
2017-10-10 $51.75 $52.01 $51.66 $51.98 $45.87 98,102
2017-10-09 $52.08 $52.08 $51.55 $51.66 $45.59 70,362
2017-10-06 $52.14 $52.32 $51.69 $51.97 $45.86 107,057
2017-10-05 $51.26 $52.02 $51.11 $51.87 $45.77 1,397,992
2017-10-04 $51.42 $51.47 $51.14 $51.17 $45.15 160,524
2017-10-03 $51.53 $51.56 $51.19 $51.45 $45.40 182,864
2017-10-02 $51.20 $51.49 $50.99 $51.49 $45.44 177,700
2017-09-29 $50.84 $51.38 $50.84 $51.20 $45.18 960,659
2017-09-28 $51.00 $51.00 $50.46 $50.88 $44.90 71,964
2017-09-27 $50.68 $51.13 $50.51 $50.80 $44.83 93,414
2017-09-26 $49.96 $50.11 $49.77 $49.99 $44.11 91,592
2017-09-25 $49.88 $50.19 $49.51 $49.83 $43.97 2,153,856
2017-09-22 $49.84 $50.04 $49.66 $49.95 $44.08 108,030
2017-09-21 $49.75 $50.19 $49.75 $50.07 $44.18 121,185
2017-09-20 $49.38 $49.99 $49.07 $49.80 $43.94 1,198,836
2017-09-19 $49.02 $49.56 $48.90 $49.42 $43.61 1,321,606
2017-09-18 $48.53 $49.06 $48.49 $48.96 $43.20 110,571
2017-09-15 $48.28 $48.54 $47.96 $48.54 $42.64 42,643
2017-09-14 $48.66 $48.75 $48.27 $48.33 $42.46 1,164,218
2017-09-13 $48.28 $48.59 $48.17 $48.57 $42.67 1,179,790
2017-09-12 $47.77 $48.60 $47.77 $48.41 $42.53 130,358
2017-09-11 $47.12 $47.82 $46.87 $47.61 $41.83 621,565
2017-09-08 $46.34 $47.01 $46.34 $46.67 $41.00 151,658
2017-09-07 $47.36 $47.36 $46.12 $46.40 $40.76 1,172,542
2017-09-06 $47.49 $47.61 $47.13 $47.41 $41.65 688,244
2017-09-05 $48.09 $48.09 $47.18 $47.35 $41.60 535,162
2017-09-01 $48.21 $48.72 $48.21 $48.48 $42.59 79,728
2017-08-31 $48.43 $48.47 $48.07 $48.11 $42.26 406,932
2017-08-30 $48.24 $48.53 $48.17 $48.33 $42.46 479,048
2017-08-29 $47.75 $48.20 $47.53 $48.08 $42.24 194,765
2017-08-28 $48.84 $48.84 $48.27 $48.43 $42.55 42,056
2017-08-25 $48.80 $49.06 $48.69 $48.72 $42.80 39,377
2017-08-24 $48.71 $48.79 $48.48 $48.67 $42.76 161,764
2017-08-23 $48.09 $48.83 $48.09 $48.54 $42.64 41,600
2017-08-22 $48.22 $48.59 $48.22 $48.54 $42.64 297,270
2017-08-21 $48.15 $48.21 $47.82 $47.99 $42.16 44,189
2017-08-18 $48.00 $48.62 $47.90 $48.19 $42.34 2,052,926
2017-08-17 $49.10 $49.16 $48.16 $48.17 $42.32 346,244
2017-08-16 $49.56 $49.65 $49.07 $49.26 $43.28 63,565
2017-08-15 $49.79 $49.92 $49.38 $49.44 $43.43 143,138
2017-08-14 $48.91 $49.48 $48.91 $49.32 $43.33 204,393
2017-08-11 $48.82 $49.05 $48.35 $48.46 $42.57 94,340
2017-08-10 $49.57 $49.62 $48.78 $48.82 $42.89 313,337
2017-08-09 $49.67 $49.99 $49.65 $49.90 $43.84 86,796
2017-08-08 $50.04 $50.82 $49.94 $50.18 $44.08 586,078
2017-08-07 $50.26 $50.28 $50.04 $50.13 $44.04 910,621
2017-08-04 $50.22 $50.66 $50.11 $50.25 $44.14 2,008,656
2017-08-03 $49.95 $50.01 $49.72 $49.82 $43.77 212,790
2017-08-02 $49.98 $50.06 $49.73 $50.04 $43.96 129,542
2017-08-01 $49.87 $49.98 $49.68 $49.96 $43.89 671,857
2017-07-31 $49.32 $49.81 $49.30 $49.56 $43.54 1,299,400
2017-07-28 $49.16 $49.31 $48.86 $49.14 $43.17 284,221
2017-07-27 $49.60 $49.60 $48.99 $49.28 $43.29 259,313
2017-07-26 $50.16 $50.16 $49.30 $49.43 $43.42 957,107
2017-07-25 $49.96 $50.28 $49.86 $49.91 $43.85 1,987,597
2017-07-24 $48.87 $49.36 $48.87 $49.27 $43.28 74,178
2017-07-21 $48.95 $49.27 $48.78 $48.89 $42.95 107,356
2017-07-20 $49.15 $49.39 $48.85 $49.02 $43.06 126,291
2017-07-19 $49.42 $49.47 $48.84 $49.10 $43.13 78,649
2017-07-18 $49.31 $49.53 $49.02 $49.33 $43.34 146,233
2017-07-17 $49.64 $49.75 $49.41 $49.59 $43.57 125,359
2017-07-14 $49.32 $49.84 $49.04 $49.70 $43.66 281,921
2017-07-13 $49.77 $50.09 $49.65 $50.09 $44.00 215,600
2017-07-12 $49.58 $49.82 $49.46 $49.73 $43.69 1,551,956
2017-07-11 $50.08 $50.08 $49.69 $49.76 $43.71 119,809
2017-07-10 $49.95 $50.27 $49.81 $50.06 $43.98 613,983
2017-07-07 $50.14 $50.20 $49.71 $50.17 $44.07 110,088
2017-07-06 $50.23 $50.49 $49.80 $49.84 $43.78 250,073
2017-07-05 $50.27 $50.37 $49.80 $50.27 $44.16 166,506
2017-07-03 $49.62 $50.41 $49.62 $50.09 $44.00 1,118,784
2017-06-30 $49.67 $49.67 $49.09 $49.34 $43.35 360,019
2017-06-29 $49.97 $50.00 $48.84 $49.31 $43.32 2,408,044
2017-06-28 $48.11 $48.82 $48.11 $48.68 $42.77 615,403
2017-06-27 $47.69 $48.31 $47.65 $47.87 $42.05 645,500
2017-06-26 $47.26 $47.78 $47.13 $47.48 $41.71 677,804
2017-06-23 $48.02 $48.02 $47.02 $47.18 $41.45 1,335,909
2017-06-22 $47.78 $47.85 $47.40 $47.56 $41.78 165,385
2017-06-21 $48.39 $48.39 $47.85 $47.91 $42.09 76,923
2017-06-20 $48.65 $48.65 $48.27 $48.29 $42.42 55,122
2017-06-19 $48.64 $48.95 $48.56 $48.73 $42.81 120,157
2017-06-16 $48.40 $48.53 $48.17 $48.32 $42.45 116,640
2017-06-15 $48.50 $49.03 $48.39 $48.60 $42.54 107,354
2017-06-14 $48.31 $48.90 $47.90 $48.84 $42.75 205,956
2017-06-13 $48.79 $49.09 $48.71 $48.81 $42.72 165,667
2017-06-12 $48.61 $49.00 $48.24 $48.56 $42.50 283,575
2017-06-09 $47.64 $48.62 $47.64 $48.51 $42.46 420,642
2017-06-08 $46.63 $47.84 $46.58 $47.43 $41.51 117,101
2017-06-07 $46.26 $46.74 $46.18 $46.64 $40.82 307,316
2017-06-06 $45.87 $46.26 $45.70 $46.06 $40.31 318,849
2017-06-05 $46.27 $46.71 $46.27 $46.28 $40.51 101,634
2017-06-02 $46.05 $46.52 $45.90 $46.16 $40.40 424,105
2017-06-01 $46.24 $46.56 $45.82 $46.56 $40.75 2,116,411
2017-05-31 $46.58 $46.58 $45.54 $45.95 $40.22 161,416
2017-05-30 $46.78 $46.78 $46.28 $46.47 $40.67 1,155,838
2017-05-26 $46.98 $47.11 $46.89 $46.92 $41.07 76,377
2017-05-25 $47.04 $47.43 $46.92 $47.02 $41.15 108,240
2017-05-24 $47.20 $47.27 $46.89 $47.07 $41.20 187,169
2017-05-23 $46.70 $47.40 $46.48 $47.23 $41.34 702,930
2017-05-22 $46.70 $46.79 $46.28 $46.63 $40.81 264,464
2017-05-19 $46.23 $46.85 $46.23 $46.53 $40.72 77,499
2017-05-18 $45.81 $46.42 $45.80 $46.10 $40.35 103,259
2017-05-17 $46.82 $47.08 $45.66 $45.92 $40.19 789,795
2017-05-16 $47.74 $47.93 $47.51 $47.88 $41.91 121,718
2017-05-15 $47.37 $47.74 $47.34 $47.65 $41.70 150,495
2017-05-12 $47.21 $47.25 $46.75 $47.25 $41.35 1,209,770
2017-05-11 $47.63 $47.72 $47.07 $47.48 $41.56 218,788
2017-05-10 $47.59 $47.90 $47.51 $47.81 $41.84 1,003,024
2017-05-09 $48.18 $48.33 $47.59 $47.75 $41.79 2,407,373
2017-05-08 $47.81 $48.11 $47.81 $47.96 $41.98 143,604
2017-05-05 $48.22 $48.22 $47.66 $47.85 $41.88 260,068
2017-05-04 $48.24 $48.40 $47.82 $47.97 $41.99 841,908
2017-05-03 $47.21 $47.91 $47.05 $47.80 $41.84 385,257
2017-05-02 $47.57 $47.60 $47.07 $47.34 $41.43 238,351
2017-05-01 $47.37 $47.84 $47.18 $47.56 $41.63 233,829
2017-04-28 $47.57 $47.73 $47.07 $47.08 $41.21 93,412
2017-04-27 $47.99 $48.11 $47.32 $47.59 $41.65 157,619
2017-04-26 $47.72 $48.32 $47.72 $47.92 $41.94 593,558
2017-04-25 $47.89 $48.14 $47.75 $47.76 $41.80 165,422
2017-04-24 $47.34 $47.78 $47.29 $47.40 $41.49 122,458
2017-04-21 $46.63 $46.76 $46.13 $46.24 $40.47 132,324
2017-04-20 $46.10 $46.73 $45.96 $46.62 $40.80 103,267
2017-04-19 $46.08 $46.38 $45.63 $45.77 $40.06 144,733
2017-04-18 $46.00 $46.24 $45.45 $45.78 $40.07 393,894
2017-04-17 $45.50 $46.30 $45.34 $46.26 $40.49 37,743
2017-04-13 $45.92 $46.42 $45.41 $45.42 $39.75 118,999
2017-04-12 $46.45 $46.51 $45.94 $46.06 $40.31 151,570
2017-04-11 $46.34 $46.57 $45.90 $46.57 $40.76 66,861
2017-04-10 $46.95 $47.12 $46.40 $46.60 $40.79 152,953
2017-04-07 $46.84 $47.22 $46.59 $46.92 $41.07 132,601
2017-04-06 $46.79 $47.27 $46.50 $47.13 $41.25 82,774
2017-04-05 $47.76 $47.97 $46.74 $46.79 $40.95 224,508
2017-04-04 $47.13 $47.38 $46.98 $47.25 $41.35 457,295
2017-04-03 $47.55 $47.58 $46.71 $47.37 $41.46 195,147
2017-03-31 $47.87 $47.94 $47.47 $47.51 $41.58 99,950
2017-03-30 $47.24 $48.16 $47.24 $48.00 $42.01 112,596
2017-03-29 $47.41 $47.47 $47.04 $47.14 $41.26 180,153
2017-03-28 $46.52 $47.63 $46.52 $47.35 $41.44 117,974
2017-03-27 $45.95 $46.64 $45.43 $46.62 $40.80 288,021
2017-03-24 $46.97 $47.13 $46.40 $46.79 $40.95 173,797
2017-03-23 $46.60 $47.42 $46.54 $46.78 $40.94 243,848
2017-03-22 $46.27 $46.84 $45.70 $46.60 $40.79 1,311,202
2017-03-21 $48.76 $48.76 $46.52 $46.65 $40.83 3,996,746
2017-03-20 $48.98 $49.11 $48.52 $48.54 $42.48 101,197
2017-03-17 $49.78 $49.84 $49.05 $49.12 $42.99 83,390
2017-03-16 $49.67 $50.00 $49.61 $49.73 $43.47 127,778
2017-03-15 $49.88 $50.08 $49.29 $49.47 $43.24 196,085
2017-03-14 $49.67 $49.80 $49.26 $49.80 $43.53 93,969
2017-03-13 $50.11 $50.11 $49.79 $49.85 $43.58 129,064
2017-03-10 $50.36 $50.36 $49.49 $49.91 $43.63 174,914
2017-03-09 $50.13 $50.43 $49.89 $50.02 $43.72 2,313,442
2017-03-08 $50.54 $50.72 $49.88 $49.96 $43.67 768,665
2017-03-07 $50.09 $50.13 $49.76 $49.87 $43.59 130,409
2017-03-06 $50.12 $50.20 $49.72 $50.10 $43.79 167,793
2017-03-03 $50.22 $50.54 $50.22 $50.38 $44.04 2,241,295
2017-03-02 $51.37 $51.37 $50.15 $50.18 $43.86 1,059,638
2017-03-01 $50.69 $51.45 $50.69 $51.20 $44.76 2,206,386
2017-02-28 $49.50 $49.65 $49.32 $49.62 $43.37 121,412
2017-02-27 $49.39 $49.78 $49.39 $49.71 $43.45 85,622
2017-02-24 $49.27 $49.50 $49.09 $49.37 $43.16 158,292
2017-02-23 $49.93 $49.94 $49.49 $49.85 $43.58 109,599
2017-02-22 $49.62 $50.02 $49.57 $49.85 $43.58 711,056
2017-02-21 $49.94 $50.00 $49.67 $49.83 $43.56 205,837
2017-02-17 $49.36 $49.60 $49.10 $49.60 $43.36 373,291
2017-02-16 $49.88 $49.89 $49.39 $49.72 $43.46 147,635
2017-02-15 $49.79 $50.14 $49.44 $49.96 $43.67 741,987
2017-02-14 $48.57 $49.51 $48.48 $49.44 $43.22 291,920
2017-02-13 $48.29 $48.90 $48.29 $48.54 $42.43 724,746
2017-02-10 $48.13 $48.17 $47.83 $48.00 $41.96 717,302
2017-02-09 $47.33 $47.93 $47.22 $47.89 $41.86 162,014
2017-02-08 $47.39 $47.39 $46.86 $47.15 $41.22 3,402,643
2017-02-07 $47.94 $48.01 $47.49 $47.57 $41.58 1,221,769
2017-02-06 $47.86 $48.15 $47.53 $47.77 $41.76 183,165
2017-02-03 $47.79 $48.05 $47.39 $47.97 $41.93 1,086,475
2017-02-02 $46.94 $47.12 $46.66 $46.91 $41.01 145,270
2017-02-01 $47.54 $47.92 $47.17 $47.17 $41.23 775,980
2017-01-31 $47.19 $47.54 $46.80 $47.07 $41.15 98,534
2017-01-30 $47.50 $47.80 $46.81 $47.36 $41.40 545,729
2017-01-27 $47.93 $47.93 $47.72 $47.80 $41.78 109,105
2017-01-26 $47.89 $48.17 $47.76 $48.02 $41.98 144,674
2017-01-25 $47.44 $47.89 $47.36 $47.82 $41.80 271,721
2017-01-24 $46.63 $47.26 $46.36 $47.07 $41.15 106,682
2017-01-23 $46.46 $46.69 $46.14 $46.39 $40.55 206,949
2017-01-20 $46.42 $46.82 $46.33 $46.54 $40.68 171,114
2017-01-19 $46.77 $46.84 $46.14 $46.30 $40.47 1,479,561
2017-01-18 $46.34 $46.64 $45.88 $46.60 $40.73 183,155
2017-01-17 $47.48 $47.48 $46.20 $46.27 $40.45 214,631
2017-01-13 $47.79 $48.51 $47.67 $47.90 $41.87 498,876
2017-01-12 $47.73 $47.80 $47.05 $47.55 $41.57 409,548
2017-01-11 $47.67 $47.97 $47.33 $47.95 $41.91 122,289
2017-01-10 $47.38 $48.01 $47.37 $47.71 $41.71 75,534
2017-01-09 $47.49 $47.67 $47.19 $47.41 $41.44 89,093
2017-01-06 $47.77 $47.93 $47.50 $47.72 $41.71 162,956
2017-01-05 $48.06 $48.19 $47.18 $47.51 $41.53 1,453,207
2017-01-04 $47.86 $48.31 $47.79 $48.24 $42.17 469,271
2017-01-03 $48.01 $48.24 $47.22 $47.64 $41.64 97,974
2016-12-30 $47.11 $47.34 $47.03 $47.27 $41.32 93,503
2016-12-29 $47.52 $47.56 $46.73 $46.99 $41.08 52,612
2016-12-28 $48.04 $48.04 $47.40 $47.47 $41.50 227,024
2016-12-27 $48.16 $48.16 $47.87 $47.99 $41.95 166,719
2016-12-23 $47.70 $47.90 $47.61 $47.90 $41.87 49,811
2016-12-22 $47.67 $47.84 $47.57 $47.70 $41.70 236,259
2016-12-21 $47.99 $47.99 $47.63 $47.77 $41.76 57,458
2016-12-20 $47.60 $47.98 $47.60 $47.98 $41.94 555,904
2016-12-19 $47.10 $47.33 $46.80 $47.29 $41.34 1,169,288
2016-12-16 $47.86 $47.94 $47.10 $47.15 $41.21 1,166,554
2016-12-15 $47.43 $48.30 $47.43 $47.94 $41.67 155,280
2016-12-14 $47.34 $48.14 $46.76 $47.37 $41.18 136,736
2016-12-13 $47.21 $47.80 $47.02 $47.44 $41.24 1,168,320
2016-12-12 $48.20 $48.20 $47.29 $47.41 $41.21 206,744
2016-12-09 $48.22 $48.42 $47.59 $48.42 $42.09 197,433
2016-12-08 $47.84 $48.40 $47.45 $48.08 $41.79 1,295,927
2016-12-07 $46.80 $47.44 $46.61 $47.44 $41.24 120,166
2016-12-06 $46.45 $46.73 $46.04 $46.73 $40.62 146,428
2016-12-05 $46.01 $46.38 $45.95 $46.12 $40.09 206,627
2016-12-02 $46.07 $46.07 $45.39 $45.58 $39.62 149,125
2016-12-01 $45.44 $46.25 $45.33 $46.06 $40.04 672,442
2016-11-30 $44.99 $45.26 $44.88 $45.11 $39.21 274,262
2016-11-29 $44.12 $44.45 $44.08 $44.18 $38.40 120,129
2016-11-28 $44.52 $44.76 $43.98 $44.05 $38.29 100,848
2016-11-25 $44.84 $44.87 $44.63 $44.87 $39.00 42,922
2016-11-23 $44.59 $44.84 $44.35 $44.75 $38.90 163,344
2016-11-22 $44.45 $44.59 $44.15 $44.42 $38.61 2,135,780
2016-11-21 $44.64 $44.64 $44.07 $44.35 $38.55 154,716
2016-11-18 $44.28 $44.38 $43.94 $44.28 $38.49 1,225,957
2016-11-17 $43.62 $44.15 $43.25 $44.05 $38.29 187,305
2016-11-16 $43.84 $43.84 $43.17 $43.30 $37.64 4,624,146
2016-11-15 $43.61 $44.21 $43.07 $44.18 $38.40 254,516
2016-11-14 $43.08 $44.36 $42.94 $44.06 $38.30 786,141
2016-11-11 $42.17 $42.74 $41.90 $42.65 $37.07 3,340,885
2016-11-10 $41.31 $42.62 $41.31 $42.25 $36.73 1,887,154
2016-11-09 $39.58 $40.93 $39.34 $40.71 $35.39 3,919,305
2016-11-08 $38.70 $38.95 $38.37 $38.76 $33.69 30,285
2016-11-07 $38.60 $38.93 $38.60 $38.92 $33.83 3,327,966
2016-11-04 $37.98 $38.26 $37.64 $37.87 $32.92 28,524
2016-11-03 $38.13 $38.32 $37.86 $37.91 $32.95 15,777
2016-11-02 $38.31 $38.31 $37.75 $37.96 $33.00 73,347
2016-11-01 $38.57 $38.72 $37.99 $38.40 $33.38 175,731
2016-10-31 $38.56 $38.64 $38.41 $38.41 $33.39 58,698
2016-10-28 $38.88 $38.88 $38.17 $38.43 $33.41 39,314
2016-10-27 $38.77 $38.96 $38.53 $38.70 $33.64 6,472,693
2016-10-26 $38.01 $38.56 $38.01 $38.52 $33.48 865,399
2016-10-25 $38.14 $38.31 $38.03 $38.18 $33.19 501,281
2016-10-24 $38.25 $38.29 $38.11 $38.15 $33.16 57,969
2016-10-21 $37.61 $38.00 $37.13 $37.98 $33.01 59,931
2016-10-20 $37.63 $38.03 $37.56 $37.88 $32.93 334,004
2016-10-19 $37.10 $37.71 $37.10 $37.62 $32.70 104,595
2016-10-18 $37.02 $37.04 $36.68 $36.99 $32.15 255,778
2016-10-17 $36.76 $36.84 $36.45 $36.53 $31.75 72,756
2016-10-14 $37.10 $37.12 $36.66 $36.70 $31.90 37,582
2016-10-13 $36.88 $36.88 $36.18 $36.54 $31.76 21,937
2016-10-12 $37.27 $37.48 $37.24 $37.24 $32.37 19,263
2016-10-11 $37.61 $37.73 $37.12 $37.25 $32.38 1,448,145
2016-10-10 $37.79 $37.90 $37.70 $37.72 $32.79 145,493
2016-10-07 $37.53 $37.60 $37.25 $37.55 $32.64 1,519,924
2016-10-06 $37.53 $37.60 $37.28 $37.57 $32.66 224,016
2016-10-05 $36.94 $37.58 $36.94 $37.50 $32.60 52,772
2016-10-04 $36.51 $37.07 $36.47 $36.78 $31.97 4,402,924
2016-10-03 $36.36 $36.54 $36.24 $36.38 $31.62 91,114
2016-09-30 $36.12 $36.65 $36.11 $36.48 $31.71 43,342
2016-09-29 $36.48 $36.71 $35.72 $35.92 $31.22 82,205
2016-09-28 $36.40 $36.46 $36.03 $36.45 $31.68 36,717
2016-09-27 $35.74 $36.25 $35.58 $36.24 $31.50 29,834
2016-09-26 $36.33 $36.36 $35.83 $35.89 $31.20 69,927
2016-09-23 $36.55 $36.88 $36.55 $36.65 $31.86 57,920
2016-09-22 $36.74 $36.81 $36.57 $36.69 $31.89 71,387
2016-09-21 $36.55 $36.75 $36.33 $36.59 $31.81 32,544
2016-09-20 $36.64 $36.71 $36.38 $36.46 $31.69 29,482
2016-09-19 $36.40 $36.69 $36.25 $36.35 $31.60 21,115
2016-09-16 $36.41 $36.41 $36.10 $36.18 $31.45 25,294
2016-09-15 $36.46 $36.84 $36.32 $36.76 $31.81 41,921
2016-09-14 $36.75 $36.93 $36.50 $36.51 $31.60 262,462
2016-09-13 $36.91 $37.20 $36.38 $36.77 $31.82 110,613
2016-09-12 $36.72 $37.40 $36.48 $37.36 $32.33 80,209
2016-09-09 $37.25 $37.51 $36.95 $36.95 $31.98 215,685
2016-09-08 $37.18 $37.45 $37.07 $37.34 $32.31 1,442,925
2016-09-07 $37.01 $37.22 $36.92 $37.18 $32.18 107,549
2016-09-06 $37.50 $37.50 $36.88 $37.10 $32.11 58,482
2016-09-02 $37.39 $37.53 $37.15 $37.49 $32.44 1,454,709
2016-09-01 $37.58 $37.71 $36.96 $37.29 $32.27 160,610
2016-08-31 $37.48 $37.59 $37.10 $37.53 $32.48 150,559
2016-08-30 $37.01 $37.44 $37.01 $37.44 $32.40 316,824
2016-08-29 $36.71 $37.13 $36.60 $36.95 $31.98 941,972
2016-08-26 $36.47 $36.76 $36.42 $36.64 $31.71 97,221
2016-08-25 $36.33 $36.43 $36.26 $36.38 $31.48 28,629
2016-08-24 $36.29 $36.47 $36.21 $36.24 $31.36 36,695
2016-08-23 $36.37 $36.46 $36.29 $36.29 $31.41 18,957
2016-08-22 $36.18 $36.29 $36.09 $36.26 $31.38 32,033
2016-08-19 $36.11 $36.28 $36.00 $36.24 $31.36 16,859
2016-08-18 $36.12 $36.28 $36.06 $36.18 $31.31 66,816
2016-08-17 $36.02 $36.23 $36.02 $36.15 $31.29 361,321
2016-08-16 $35.89 $36.18 $35.88 $36.08 $31.22 44,319
2016-08-15 $35.75 $36.11 $35.75 $36.09 $31.23 35,330
2016-08-12 $35.54 $35.65 $35.41 $35.63 $30.84 56,688
2016-08-11 $35.73 $35.90 $35.57 $35.80 $30.98 34,811
2016-08-10 $36.08 $36.08 $35.60 $35.64 $30.84 49,686
2016-08-09 $36.11 $36.21 $36.00 $36.08 $31.22 61,452
2016-08-08 $36.18 $36.35 $36.02 $36.13 $31.27 193,036
2016-08-05 $35.47 $36.12 $35.47 $36.10 $31.24 95,567
2016-08-04 $34.95 $35.14 $34.95 $35.04 $30.32 24,030
2016-08-03 $34.45 $35.02 $34.45 $35.01 $30.30 43,948
2016-08-02 $34.66 $34.76 $34.35 $34.49 $29.85 167,284
2016-08-01 $35.12 $35.22 $34.70 $34.77 $30.09 53,161
2016-07-29 $34.97 $35.19 $34.96 $35.06 $30.34 37,970
2016-07-28 $35.00 $35.20 $34.79 $35.16 $30.43 30,275
2016-07-27 $34.92 $35.30 $34.92 $35.08 $30.36 66,512
2016-07-26 $34.64 $34.91 $34.64 $34.90 $30.20 31,073
2016-07-25 $34.73 $34.80 $34.58 $34.67 $30.00 737,282
2016-07-22 $34.58 $34.79 $34.41 $34.75 $30.07 65,768
2016-07-21 $34.80 $34.92 $34.53 $34.55 $29.90 2,665,561
2016-07-20 $34.86 $34.86 $34.56 $34.75 $30.07 58,584
2016-07-19 $34.64 $34.88 $34.51 $34.70 $30.03 20,226
2016-07-18 $34.67 $34.83 $34.59 $34.74 $30.06 478,292
2016-07-15 $34.89 $34.90 $34.42 $34.61 $29.95 226,236
2016-07-14 $34.73 $34.83 $34.56 $34.63 $29.97 91,300
2016-07-13 $34.09 $34.09 $33.84 $34.03 $29.45 756,943
2016-07-12 $33.91 $34.16 $33.91 $34.09 $29.50 276,255
2016-07-11 $33.48 $33.65 $33.44 $33.44 $28.94 109,049
2016-07-08 $33.06 $33.39 $33.05 $33.17 $28.71 191,180
2016-07-07 $32.42 $32.87 $32.38 $32.57 $28.19 46,680
2016-07-06 $31.81 $32.34 $31.57 $32.33 $27.98 214,325
2016-07-05 $32.68 $32.68 $31.90 $32.10 $27.78 314,587
2016-07-01 $33.24 $33.37 $32.94 $33.08 $28.63 20,583
2016-06-30 $33.17 $33.38 $32.75 $33.38 $28.89 564,735
2016-06-29 $32.37 $32.79 $32.13 $32.78 $28.37 393,737
2016-06-28 $31.73 $32.00 $31.40 $31.95 $27.65 215,294
2016-06-27 $32.11 $32.11 $30.84 $30.98 $26.81 1,227,144
2016-06-24 $33.11 $33.60 $32.67 $32.67 $28.27 1,572,084
2016-06-23 $34.71 $35.22 $34.71 $35.22 $30.48 1,566,072
2016-06-22 $34.36 $34.65 $34.20 $34.22 $29.61 1,894,126
2016-06-21 $34.31 $34.35 $33.97 $34.29 $29.68 52,605
2016-06-20 $34.56 $34.86 $34.13 $34.15 $29.55 57,729
2016-06-17 $33.83 $34.11 $33.71 $33.93 $29.36 742,729
2016-06-16 $33.85 $34.01 $33.42 $33.96 $29.23 49,571
2016-06-15 $34.20 $34.68 $34.10 $34.14 $29.39 81,976
2016-06-14 $34.70 $34.91 $33.87 $34.05 $29.31 197,319
2016-06-13 $34.98 $35.45 $34.87 $34.89 $30.03 46,278
2016-06-10 $35.37 $35.38 $35.12 $35.23 $30.33 411,061
2016-06-09 $36.01 $36.01 $35.54 $35.80 $30.82 73,371
2016-06-08 $36.19 $36.39 $36.16 $36.26 $31.21 300,191
2016-06-07 $36.58 $36.58 $36.23 $36.23 $31.19 68,205
2016-06-06 $36.14 $36.72 $36.14 $36.52 $31.44 694,690
2016-06-03 $36.09 $36.14 $35.43 $36.05 $31.03 1,332,429
2016-06-02 $36.64 $36.88 $36.48 $36.85 $31.72 49,619
2016-06-01 $36.22 $36.79 $35.69 $36.73 $31.62 1,443,730
2016-05-31 $36.89 $36.90 $36.43 $36.60 $31.51 348,909
2016-05-27 $36.40 $36.70 $36.37 $36.70 $31.59 46,888
2016-05-26 $36.62 $36.73 $36.26 $36.35 $31.29 172,125
2016-05-25 $36.22 $36.89 $36.22 $36.65 $31.55 160,678
2016-05-24 $35.62 $36.11 $35.59 $35.98 $30.97 53,193
2016-05-23 $35.44 $35.53 $35.19 $35.42 $30.49 11,340
2016-05-20 $35.74 $35.77 $35.40 $35.52 $30.58 14,771
2016-05-19 $35.45 $35.72 $35.05 $35.36 $30.44 50,218
2016-05-18 $34.31 $35.65 $34.19 $35.61 $30.65 86,484
2016-05-17 $34.24 $34.56 $34.08 $34.32 $29.54 367,889
2016-05-16 $34.03 $34.54 $34.02 $34.35 $29.57 20,463
2016-05-13 $34.60 $34.86 $33.99 $34.08 $29.34 39,506
2016-05-12 $34.96 $35.06 $34.43 $34.61 $29.79 18,292
2016-05-11 $34.84 $35.25 $34.78 $34.79 $29.95 34,749
2016-05-10 $34.51 $35.06 $34.51 $34.98 $30.11 42,333
2016-05-09 $34.53 $34.56 $34.18 $34.31 $29.54 301,751
2016-05-06 $34.09 $34.54 $34.07 $34.50 $29.70 13,056
2016-05-05 $34.59 $34.71 $34.34 $34.40 $29.61 266,599
2016-05-04 $34.77 $34.98 $34.29 $34.52 $29.72 100,850
2016-05-03 $35.37 $35.37 $34.90 $35.22 $30.32 99,968
2016-05-02 $35.73 $35.97 $35.57 $35.94 $30.94 114,882
2016-04-29 $35.73 $35.88 $35.38 $35.60 $30.65 62,813
2016-04-28 $36.01 $36.35 $35.82 $35.92 $30.92 109,106
2016-04-27 $36.26 $36.60 $36.07 $36.38 $31.32 28,901
2016-04-26 $36.04 $36.32 $35.86 $36.29 $31.24 77,347
2016-04-25 $36.02 $36.05 $35.66 $35.94 $30.94 24,656
2016-04-22 $35.76 $36.25 $35.76 $36.16 $31.13 178,826
2016-04-21 $35.91 $36.17 $35.66 $35.74 $30.77 303,684
2016-04-20 $35.32 $35.91 $35.22 $35.85 $30.86 62,170
2016-04-19 $34.74 $35.25 $34.74 $35.23 $30.33 56,906
2016-04-18 $34.14 $34.72 $34.05 $34.62 $29.80 93,485
2016-04-15 $34.76 $34.76 $34.21 $34.39 $29.60 80,265
2016-04-14 $34.07 $34.92 $34.07 $34.57 $29.76 1,677,182
2016-04-13 $33.32 $34.28 $33.30 $34.22 $29.46 273,816
2016-04-12 $32.44 $32.98 $32.32 $32.92 $28.34 47,146
2016-04-11 $32.27 $32.74 $32.15 $32.35 $27.85 48,930
2016-04-08 $32.29 $32.61 $32.06 $32.10 $27.63 49,826
2016-04-07 $32.60 $32.60 $31.80 $31.97 $27.52 1,649,188
2016-04-06 $32.59 $32.92 $32.42 $32.90 $28.32 366,196
2016-04-05 $32.83 $32.89 $32.59 $32.59 $28.05 60,035
2016-04-04 $33.27 $33.42 $33.13 $33.25 $28.62 350,361
2016-04-01 $32.86 $33.34 $32.61 $33.31 $28.67 41,947
2016-03-31 $33.23 $33.40 $33.00 $33.06 $28.46 76,090
2016-03-30 $33.26 $33.58 $33.21 $33.28 $28.65 152,758
2016-03-29 $33.10 $33.10 $32.63 $33.01 $28.42 101,039
2016-03-28 $33.39 $33.44 $33.14 $33.25 $28.62 28,060
2016-03-24 $33.17 $33.34 $32.85 $33.34 $28.70 58,408
2016-03-23 $33.80 $33.81 $33.55 $33.55 $28.88 21,442
2016-03-22 $33.65 $34.02 $33.51 $33.86 $29.15 138,853
2016-03-21 $33.75 $34.10 $33.73 $33.98 $29.25 163,793
2016-03-18 $33.63 $34.06 $33.63 $33.90 $29.18 92,306
2016-03-17 $33.09 $33.46 $32.77 $33.40 $28.65 91,913
2016-03-16 $33.45 $33.83 $32.98 $33.24 $28.52 1,596,951
2016-03-15 $33.31 $33.55 $33.21 $33.55 $28.78 140,671
2016-03-14 $33.61 $33.76 $33.37 $33.62 $28.84 61,971
2016-03-11 $33.22 $33.78 $33.08 $33.73 $28.94 65,838
2016-03-10 $33.04 $33.20 $32.31 $32.81 $28.15 47,772
2016-03-09 $33.10 $33.10 $32.62 $32.68 $28.04 82,409
2016-03-08 $33.20 $33.39 $32.81 $32.84 $28.17 164,488
2016-03-07 $33.52 $33.78 $33.38 $33.65 $28.87 2,252,895
2016-03-04 $33.75 $34.10 $33.56 $33.80 $29.00 95,417
2016-03-03 $33.09 $33.53 $32.96 $33.51 $28.75 132,507
2016-03-02 $32.51 $33.12 $32.50 $33.11 $28.40 105,069
2016-03-01 $31.35 $32.52 $31.35 $32.51 $27.89 183,281
2016-02-29 $31.74 $31.74 $31.07 $31.07 $26.65 86,718
2016-02-26 $31.57 $32.13 $31.37 $31.82 $27.30 3,273,484
2016-02-25 $30.92 $31.28 $30.81 $31.27 $26.83 179,521
2016-02-24 $30.61 $30.90 $30.07 $30.87 $26.48 111,057
2016-02-23 $31.85 $31.85 $30.96 $31.09 $26.67 187,303
2016-02-22 $31.80 $32.05 $31.80 $32.01 $27.46 40,367
2016-02-19 $31.03 $31.42 $30.84 $31.34 $26.89 5,368,770
2016-02-18 $31.89 $31.89 $31.01 $31.23 $26.79 6,148,087
2016-02-17 $31.88 $32.18 $31.67 $31.77 $27.26 1,079,661
2016-02-16 $31.26 $31.82 $30.97 $31.57 $27.08 1,642,601
2016-02-12 $29.82 $30.72 $29.77 $30.70 $26.34 4,885,764
2016-02-11 $29.51 $29.68 $28.87 $29.09 $24.96 267,729
2016-02-10 $31.05 $31.23 $30.37 $30.37 $26.05 77,391
2016-02-09 $30.07 $30.91 $30.06 $30.68 $26.32 99,887
2016-02-08 $31.10 $31.10 $30.26 $30.64 $26.29 88,752
2016-02-05 $32.07 $32.32 $31.52 $31.60 $27.11 41,044
2016-02-04 $31.42 $32.29 $31.42 $32.04 $27.49 1,001,398
2016-02-03 $31.31 $31.61 $30.48 $31.59 $27.10 102,087
2016-02-02 $32.07 $32.07 $31.39 $31.48 $27.01 49,031
2016-02-01 $32.65 $32.73 $32.31 $32.55 $27.92 57,999
2016-01-29 $32.27 $32.84 $32.13 $32.81 $28.15 144,894
2016-01-28 $32.10 $32.36 $31.75 $32.01 $27.46 332,153
2016-01-27 $31.55 $32.49 $31.50 $31.78 $27.26 87,260
2016-01-26 $31.02 $31.64 $31.02 $31.58 $27.09 38,006
2016-01-25 $31.84 $31.91 $30.89 $30.91 $26.52 98,892
2016-01-22 $32.06 $32.18 $31.84 $32.01 $27.46 62,302
2016-01-21 $32.11 $32.31 $31.48 $31.49 $27.01 80,251
2016-01-20 $31.76 $32.22 $31.18 $31.94 $27.40 96,813
2016-01-19 $33.15 $33.25 $32.30 $32.52 $27.90 82,099
2016-01-15 $32.69 $32.93 $32.20 $32.70 $28.05 91,817
2016-01-14 $33.56 $33.92 $33.04 $33.67 $28.89 268,702
2016-01-13 $34.72 $34.81 $33.26 $33.34 $28.60 70,145
2016-01-12 $34.64 $34.71 $33.99 $34.51 $29.61 84,473
2016-01-11 $34.39 $34.48 $33.84 $34.20 $29.34 66,149
2016-01-08 $35.21 $35.26 $34.11 $34.11 $29.26 248,776
2016-01-07 $35.32 $35.53 $34.76 $34.87 $29.91 192,672
2016-01-06 $36.06 $36.33 $35.88 $36.02 $30.90 133,578
2016-01-05 $36.75 $36.91 $36.40 $36.67 $31.46 22,116
2016-01-04 $36.81 $36.83 $36.33 $36.70 $31.48 41,686
2015-12-31 $37.69 $38.01 $37.57 $37.59 $32.25 26,229
2015-12-30 $38.04 $38.15 $37.88 $37.90 $32.52 28,774
2015-12-29 $38.19 $38.38 $38.10 $38.34 $32.89 49,343
2015-12-28 $37.91 $37.91 $37.52 $37.91 $32.52 57,445
2015-12-24 $38.09 $38.24 $37.98 $38.09 $32.68 24,119
2015-12-23 $37.75 $38.09 $37.67 $38.08 $32.67 79,023
2015-12-22 $37.51 $37.59 $37.01 $37.53 $32.20 43,741
2015-12-21 $37.30 $37.37 $36.91 $37.28 $31.98 131,403
2015-12-18 $37.85 $37.85 $36.95 $36.95 $31.70 80,885
2015-12-17 $39.22 $39.22 $38.30 $38.30 $32.65 455,863
2015-12-16 $38.73 $39.16 $38.25 $39.05 $33.29 96,357
2015-12-15 $37.69 $38.57 $37.69 $38.42 $32.75 126,160
2015-12-14 $37.28 $37.59 $36.76 $37.22 $31.73 261,321
2015-12-11 $37.72 $37.72 $37.00 $37.25 $31.75 59,675
2015-12-10 $38.06 $38.59 $37.88 $38.17 $32.54 90,668
2015-12-09 $38.28 $38.69 $37.72 $37.95 $32.35 69,546
2015-12-08 $38.79 $38.92 $38.34 $38.45 $32.78 41,469
2015-12-07 $39.63 $39.63 $38.93 $39.17 $33.39 72,281
2015-12-04 $38.80 $39.75 $38.67 $39.68 $33.83 38,990
2015-12-03 $39.29 $39.32 $38.46 $38.55 $32.86 108,189
2015-12-02 $39.65 $39.67 $39.06 $39.13 $33.36 98,225
2015-12-01 $39.33 $39.61 $39.20 $39.53 $33.70 65,691
2015-11-30 $39.29 $39.35 $39.10 $39.18 $33.40 85,995
2015-11-27 $39.13 $39.24 $38.91 $39.24 $33.45 26,387
2015-11-25 $39.25 $39.25 $38.95 $39.06 $33.30 48,457
2015-11-24 $38.77 $39.19 $38.65 $39.07 $33.31 105,180
2015-11-23 $39.17 $39.38 $39.02 $39.05 $33.29 74,128
2015-11-20 $39.43 $39.47 $39.09 $39.20 $33.42 109,663
2015-11-19 $39.22 $39.37 $38.98 $39.26 $33.47 552,139
2015-11-18 $38.58 $39.25 $38.53 $39.24 $33.45 100,821
2015-11-17 $38.65 $38.88 $38.35 $38.45 $32.78 111,160
2015-11-16 $38.01 $38.51 $37.82 $38.50 $32.82 69,171
2015-11-13 $38.43 $38.47 $37.95 $38.07 $32.45 58,791
2015-11-12 $38.89 $38.97 $38.42 $38.43 $32.76 307,325
2015-11-11 $39.45 $39.50 $39.03 $39.11 $33.34 223,888
2015-11-10 $39.06 $39.31 $38.85 $39.25 $33.46 2,794,401
2015-11-09 $39.70 $39.70 $38.95 $39.15 $33.37 318,156
2015-11-06 $39.80 $39.85 $39.35 $39.54 $33.71 413,693
2015-11-05 $38.20 $38.61 $38.15 $38.49 $32.81 198,036
2015-11-04 $38.24 $38.27 $38.02 $38.08 $32.46 114,733
2015-11-03 $37.93 $38.30 $37.93 $38.12 $32.50 39,425
2015-11-02 $37.63 $38.15 $37.63 $38.03 $32.42 234,371
2015-10-30 $38.15 $38.15 $37.37 $37.45 $31.93 163,978
2015-10-29 $38.46 $38.72 $38.09 $38.12 $32.50 439,098
2015-10-28 $37.37 $38.64 $37.37 $38.58 $32.89 62,326
2015-10-27 $37.40 $37.43 $37.10 $37.27 $31.77 59,604
2015-10-26 $37.69 $37.72 $37.33 $37.51 $31.98 37,746
2015-10-23 $37.22 $37.77 $37.22 $37.77 $32.20 3,149,865
2015-10-22 $36.56 $37.27 $36.56 $36.94 $31.49 58,814
2015-10-21 $36.93 $36.98 $36.33 $36.38 $31.01 47,278
2015-10-20 $36.51 $36.97 $36.51 $36.85 $31.41 41,172
2015-10-19 $36.44 $36.78 $36.42 $36.47 $31.09 33,802
2015-10-16 $36.89 $36.89 $36.49 $36.66 $31.25 61,685
2015-10-15 $35.99 $36.66 $35.99 $36.63 $31.23 50,734
2015-10-14 $36.28 $36.28 $35.60 $35.72 $30.45 120,324
2015-10-13 $36.39 $36.60 $36.28 $36.30 $30.94 67,581
2015-10-12 $36.52 $36.59 $36.36 $36.54 $31.15 80,694
2015-10-09 $36.96 $36.99 $36.37 $36.51 $31.12 40,186
2015-10-08 $36.64 $36.89 $36.38 $36.85 $31.41 56,294
2015-10-07 $36.64 $36.94 $36.39 $36.69 $31.28 190,234
2015-10-06 $36.52 $36.67 $36.29 $36.44 $31.06 65,666
2015-10-05 $36.08 $36.64 $36.08 $36.54 $31.15 87,439
2015-10-02 $35.20 $35.75 $34.52 $35.75 $30.48 69,959
2015-10-01 $35.98 $36.17 $35.57 $35.99 $30.68 46,937
2015-09-30 $36.03 $36.03 $35.50 $35.96 $30.65 22,773
2015-09-29 $35.41 $35.49 $35.09 $35.49 $30.25 61,076
2015-09-28 $36.03 $36.05 $35.30 $35.35 $30.13 44,171
2015-09-25 $36.17 $36.49 $36.02 $36.27 $30.92 95,306
2015-09-24 $35.36 $35.61 $35.10 $35.58 $30.33 78,435
2015-09-23 $35.76 $35.99 $35.55 $35.77 $30.49 82,311
2015-09-22 $37.84 $37.84 $35.47 $35.75 $30.48 58,886
2015-09-21 $35.96 $36.33 $35.96 $36.17 $30.83 78,108
2015-09-18 $36.14 $36.14 $35.66 $35.72 $30.45 90,319
2015-09-17 $37.67 $37.91 $36.63 $36.79 $31.26 134,338
2015-09-16 $37.74 $37.74 $37.15 $37.65 $31.99 158,053
2015-09-15 $37.06 $37.61 $36.99 $37.53 $31.89 41,022