iShares Global Consumer Staples ETF (KXI) Exchange: NYSE ARCA

Data as of June 13, 2024

$61.74 ($0.24) 0.39%

iShares Global Consumer Staples ETF - Daily Information
Click for more stock information on iShares Global Consumer Staples ETF.
Daily Information Data
Date June 13, 2024
Open $61.70
Previous Close $61.74
High $61.90
Low $61.67
Adjusted Open $61.70
Previous Adjusted Close $61.74
Adjusted High $61.90
Adjusted Low $61.67
Historical Stock Data for iShares Global Consumer Staples ETF (KXI)
Date Open High Low Close Adj.Close Volume
2024-05-24 $61.70 $61.90 $61.67 $61.74 $61.74 43,995
2024-05-23 $62.14 $62.14 $61.45 $61.50 $61.50 17,906
2024-05-22 $62.20 $62.34 $61.98 $62.19 $62.19 41,426
2024-05-21 $62.39 $62.60 $62.32 $62.54 $62.54 38,676
2024-05-20 $62.70 $62.70 $62.26 $62.28 $62.28 43,926
2024-05-17 $62.76 $62.80 $62.61 $62.69 $62.69 19,549
2024-05-16 $62.54 $62.95 $62.53 $62.89 $62.89 42,498
2024-05-15 $62.09 $62.32 $62.05 $62.28 $62.28 37,757
2024-05-14 $62.09 $62.09 $61.76 $62.07 $62.07 21,555
2024-05-13 $62.21 $62.35 $61.94 $61.97 $61.97 40,471
2024-05-10 $61.85 $62.13 $61.79 $62.12 $62.12 55,809
2024-05-09 $61.33 $61.85 $61.33 $61.85 $61.85 17,081
2024-05-08 $61.30 $61.39 $61.15 $61.19 $61.19 41,528
2024-05-07 $60.85 $61.23 $60.85 $61.23 $61.23 48,012
2024-05-06 $60.81 $60.81 $60.40 $60.60 $60.60 20,742
2024-05-03 $60.64 $60.78 $60.35 $60.60 $60.60 48,821
2024-05-02 $60.08 $60.52 $59.89 $60.36 $60.36 117,460
2024-05-01 $60.06 $60.35 $59.60 $59.91 $59.91 36,628
2024-04-30 $60.41 $60.41 $60.07 $60.07 $60.07 38,702
2024-04-29 $60.35 $60.38 $60.14 $60.34 $60.34 16,981
2024-04-26 $60.08 $60.47 $60.08 $60.20 $60.20 39,150
2024-04-25 $60.16 $60.40 $59.97 $60.22 $60.22 46,748
2024-04-24 $59.80 $60.39 $59.61 $60.39 $60.39 32,409
2024-04-23 $60.03 $60.19 $59.92 $60.11 $60.11 41,764
2024-04-22 $59.43 $60.07 $59.30 $59.89 $59.89 51,365
2024-04-19 $58.72 $59.26 $58.67 $59.26 $59.26 40,224
2024-04-18 $58.43 $58.67 $58.43 $58.64 $58.64 28,428
2024-04-17 $58.34 $58.47 $58.01 $58.38 $58.38 58,229
2024-04-16 $58.06 $58.16 $57.85 $58.02 $58.02 27,090
2024-04-15 $58.68 $58.71 $58.02 $58.12 $58.12 59,328
2024-04-12 $58.84 $58.84 $58.26 $58.26 $58.26 58,314
2024-04-11 $59.36 $59.36 $58.85 $59.04 $59.04 22,715
2024-04-10 $59.09 $59.31 $58.92 $59.31 $59.31 22,424
2024-04-09 $59.47 $59.66 $59.25 $59.57 $59.57 104,208
2024-04-08 $59.33 $59.45 $59.30 $59.38 $59.38 31,233
2024-04-05 $59.38 $59.48 $59.12 $59.29 $59.29 31,199
2024-04-04 $59.93 $59.94 $59.34 $59.48 $59.48 55,817
2024-04-03 $60.05 $60.05 $59.62 $59.64 $59.64 24,397
2024-04-02 $60.42 $60.50 $60.11 $60.16 $60.16 45,598
2024-04-01 $60.98 $60.99 $60.53 $60.58 $60.58 47,053
2024-03-28 $60.93 $61.11 $60.92 $61.03 $61.03 23,939
2024-03-27 $60.60 $60.95 $60.57 $60.95 $60.95 31,374
2024-03-26 $60.40 $60.55 $60.30 $60.38 $60.38 51,138
2024-03-25 $60.35 $60.46 $60.19 $60.20 $60.20 23,110
2024-03-22 $60.68 $60.68 $60.30 $60.37 $60.37 26,615
2024-03-21 $60.59 $60.79 $60.51 $60.58 $60.58 61,050
2024-03-20 $60.43 $60.72 $60.33 $60.68 $60.68 22,423
2024-03-19 $60.39 $60.55 $60.31 $60.49 $60.49 29,595
2024-03-18 $60.17 $60.61 $60.17 $60.41 $60.41 38,861
2024-03-15 $60.24 $60.43 $60.07 $60.23 $60.23 54,511
2024-03-14 $60.96 $60.96 $60.24 $60.41 $60.41 23,227
2024-03-13 $60.74 $61.09 $60.74 $60.99 $60.99 45,807
2024-03-12 $60.56 $60.90 $60.45 $60.82 $60.82 21,537
2024-03-11 $60.23 $60.52 $60.13 $60.50 $60.50 27,703
2024-03-08 $60.32 $60.39 $60.12 $60.27 $60.27 69,705
2024-03-07 $60.27 $60.56 $60.25 $60.48 $60.48 21,196
2024-03-06 $59.93 $60.17 $59.85 $60.04 $60.04 45,847
2024-03-05 $59.71 $59.94 $59.55 $59.69 $59.69 53,706
2024-03-04 $59.38 $59.58 $59.29 $59.51 $59.51 101,755
2024-03-01 $59.66 $59.78 $59.24 $59.76 $59.76 39,061
2024-02-29 $59.88 $60.02 $59.61 $59.72 $59.72 46,825
2024-02-28 $59.66 $59.80 $59.53 $59.70 $59.70 22,594
2024-02-27 $59.96 $60.08 $59.78 $60.01 $60.01 48,843
2024-02-26 $60.31 $60.31 $60.02 $60.11 $60.11 43,933
2024-02-23 $60.25 $60.60 $60.23 $60.35 $60.35 40,288
2024-02-22 $59.99 $60.30 $59.68 $60.21 $60.21 73,899
2024-02-21 $60.14 $60.26 $60.01 $60.26 $60.26 60,840
2024-02-20 $59.88 $60.41 $59.88 $60.12 $60.12 44,072
2024-02-16 $59.39 $59.66 $59.26 $59.46 $59.46 30,725
2024-02-15 $59.25 $59.52 $59.24 $59.44 $59.44 46,622
2024-02-14 $58.98 $59.09 $58.75 $59.09 $59.09 58,942
2024-02-13 $59.40 $59.42 $58.65 $58.88 $58.88 62,245
2024-02-12 $59.41 $59.84 $59.35 $59.74 $59.74 62,600
2024-02-09 $59.58 $59.58 $59.32 $59.38 $59.38 75,565
2024-02-08 $59.93 $60.20 $59.69 $59.84 $59.84 32,120
2024-02-07 $60.17 $60.28 $59.93 $59.93 $59.93 38,422
2024-02-06 $59.91 $60.26 $59.84 $60.15 $60.15 36,950
2024-02-05 $60.28 $60.30 $59.94 $59.97 $59.97 31,435
2024-02-02 $60.31 $60.41 $59.95 $60.18 $60.18 54,503
2024-02-01 $59.46 $60.52 $59.29 $60.46 $60.46 434,451
2024-01-31 $59.86 $60.06 $59.27 $59.35 $59.35 39,703
2024-01-30 $59.50 $59.85 $59.34 $59.80 $59.80 62,392
2024-01-29 $59.31 $59.64 $59.23 $59.62 $59.62 42,302
2024-01-26 $59.13 $59.34 $59.13 $59.26 $59.26 39,993
2024-01-25 $58.41 $58.76 $58.29 $58.76 $58.76 46,440
2024-01-24 $58.89 $58.89 $58.25 $58.26 $58.26 32,370
2024-01-23 $58.45 $58.91 $58.45 $58.82 $58.82 57,580
2024-01-22 $58.59 $58.68 $58.36 $58.46 $58.46 78,129
2024-01-19 $58.69 $58.79 $58.31 $58.64 $58.64 62,457
2024-01-18 $58.68 $58.79 $58.27 $58.77 $58.77 85,900
2024-01-17 $58.81 $58.95 $58.57 $58.86 $58.86 101,642
2024-01-16 $59.39 $59.39 $58.91 $59.05 $59.05 42,259
2024-01-12 $59.63 $59.82 $59.45 $59.57 $59.57 44,228
2024-01-11 $59.51 $59.51 $59.01 $59.45 $59.45 48,367
2024-01-10 $59.49 $59.65 $59.32 $59.41 $59.41 38,709
2024-01-09 $59.29 $59.46 $59.14 $59.46 $59.46 32,729
2024-01-08 $59.09 $59.58 $59.09 $59.53 $59.53 58,267
2024-01-05 $59.16 $59.34 $58.80 $59.05 $59.05 51,849
2024-01-04 $59.14 $59.48 $59.14 $59.18 $59.18 80,332
2024-01-03 $59.48 $59.55 $59.12 $59.17 $59.17 68,149
2024-01-02 $58.80 $59.60 $58.80 $59.48 $59.48 46,330
2023-12-29 $59.06 $59.29 $59.06 $59.29 $59.29 48,659
2023-12-28 $59.24 $59.37 $59.04 $59.13 $59.13 51,228
2023-12-27 $58.91 $59.16 $58.86 $59.15 $59.15 81,427
2023-12-26 $58.55 $58.89 $58.51 $58.83 $58.83 61,682
2023-12-22 $58.46 $58.75 $58.39 $58.61 $58.61 86,773
2023-12-21 $58.07 $58.27 $57.83 $58.27 $58.27 53,965
2023-12-20 $58.45 $58.47 $57.66 $57.70 $57.70 95,945
2023-12-19 $59.52 $59.80 $59.52 $59.77 $58.60 71,961
2023-12-18 $59.21 $59.62 $59.18 $59.54 $58.37 54,792
2023-12-15 $59.04 $59.29 $58.95 $59.08 $57.92 89,009
2023-12-14 $59.82 $59.82 $59.19 $59.25 $58.09 192,200
2023-12-13 $58.98 $59.87 $58.75 $59.83 $58.65 55,142
2023-12-12 $58.86 $59.00 $58.63 $58.94 $57.78 52,831
2023-12-11 $58.48 $58.82 $58.48 $58.82 $57.66 86,785
2023-12-08 $58.60 $58.71 $58.33 $58.45 $57.30 46,219
2023-12-07 $58.56 $58.83 $58.41 $58.65 $57.50 135,719
2023-12-06 $58.59 $58.61 $58.38 $58.47 $57.32 58,768
2023-12-05 $58.93 $58.93 $58.58 $58.63 $57.48 47,422
2023-12-04 $58.77 $59.19 $58.77 $59.06 $57.90 47,135
2023-12-01 $58.65 $59.13 $58.59 $59.08 $57.92 85,064
2023-11-30 $58.31 $58.78 $58.01 $58.78 $57.62 50,413
2023-11-29 $58.68 $58.68 $58.26 $58.30 $57.15 222,316
2023-11-28 $58.58 $58.91 $58.53 $58.78 $57.62 46,666
2023-11-27 $58.74 $58.80 $58.57 $58.61 $57.46 43,462
2023-11-24 $58.47 $58.76 $58.47 $58.74 $57.59 45,823
2023-11-22 $58.19 $58.52 $58.19 $58.43 $57.28 37,927
2023-11-21 $57.91 $58.10 $57.77 $58.01 $56.87 48,177
2023-11-20 $57.76 $57.91 $57.71 $57.81 $56.67 54,093
2023-11-17 $57.90 $57.94 $57.71 $57.83 $57.83 39,821
2023-11-16 $57.87 $58.09 $57.69 $57.81 $57.81 53,399
2023-11-15 $58.39 $58.53 $58.22 $58.36 $58.36 41,772
2023-11-14 $57.87 $58.36 $57.87 $58.32 $58.32 34,788
2023-11-13 $57.07 $57.53 $57.07 $57.41 $57.41 63,998
2023-11-10 $57.07 $57.28 $56.72 $57.26 $57.26 29,878
2023-11-09 $57.51 $57.51 $57.10 $57.28 $57.28 22,684
2023-11-08 $57.50 $57.59 $57.17 $57.29 $57.29 55,147
2023-11-07 $57.36 $57.64 $57.31 $57.43 $57.43 43,773
2023-11-06 $57.37 $57.62 $57.36 $57.45 $57.45 46,597
2023-11-03 $57.63 $57.73 $57.43 $57.50 $57.50 39,309
2023-11-02 $56.79 $57.31 $56.67 $57.21 $57.21 41,083
2023-11-01 $56.30 $56.55 $56.14 $56.40 $56.40 80,047
2023-10-31 $56.10 $56.29 $55.96 $56.27 $56.27 68,820
2023-10-30 $55.52 $56.05 $55.52 $56.00 $56.00 78,225
2023-10-27 $55.81 $55.84 $55.01 $55.14 $55.14 34,808
2023-10-26 $56.25 $56.38 $55.84 $55.92 $55.92 82,453
2023-10-25 $56.03 $56.46 $55.80 $56.23 $56.23 172,063
2023-10-24 $55.86 $56.22 $55.86 $56.16 $56.16 32,808
2023-10-23 $55.81 $56.15 $55.65 $55.74 $55.74 70,040
2023-10-20 $55.93 $56.18 $55.74 $55.78 $55.78 39,439
2023-10-19 $56.23 $56.41 $55.89 $55.89 $55.89 99,063
2023-10-18 $56.46 $56.65 $56.27 $56.33 $56.33 37,530
2023-10-17 $56.04 $56.56 $56.04 $56.39 $56.39 81,939
2023-10-16 $55.91 $56.34 $55.85 $56.25 $56.25 132,651
2023-10-13 $55.66 $55.94 $55.55 $55.76 $55.76 68,073
2023-10-12 $56.41 $56.41 $55.48 $55.62 $55.62 88,454
2023-10-11 $56.85 $56.86 $56.21 $56.44 $56.44 65,341
2023-10-10 $56.30 $56.80 $56.28 $56.55 $56.55 72,921
2023-10-09 $55.74 $55.92 $55.38 $55.90 $55.90 33,250
2023-10-06 $55.62 $55.99 $54.72 $55.84 $55.84 67,817
2023-10-05 $56.71 $56.75 $56.08 $56.08 $56.08 81,499
2023-10-04 $56.46 $56.60 $56.08 $56.58 $56.58 62,051
2023-10-03 $56.40 $56.64 $56.09 $56.09 $56.09 63,923
2023-10-02 $56.87 $56.87 $56.22 $56.51 $56.51 130,767
2023-09-29 $57.58 $57.58 $56.88 $57.06 $57.06 192,497
2023-09-28 $56.99 $57.19 $56.80 $57.10 $57.10 7,349,420
2023-09-27 $57.46 $57.46 $56.66 $56.84 $56.84 1,388,114
2023-09-26 $57.68 $57.74 $57.39 $57.45 $57.45 44,028
2023-09-25 $58.04 $58.08 $57.77 $57.92 $57.92 72,136
2023-09-22 $58.63 $58.72 $58.38 $58.38 $58.38 54,845
2023-09-21 $59.14 $59.14 $58.58 $58.61 $58.61 93,226
2023-09-20 $59.45 $59.77 $59.27 $59.29 $59.29 52,484
2023-09-19 $59.22 $59.39 $59.02 $59.21 $59.21 58,472
2023-09-18 $59.31 $59.48 $59.11 $59.37 $59.37 64,618
2023-09-15 $59.61 $59.72 $59.18 $59.27 $59.27 57,883
2023-09-14 $59.26 $59.70 $59.26 $59.64 $59.64 63,795
2023-09-13 $59.05 $59.32 $59.04 $59.17 $59.17 76,211
2023-09-12 $59.45 $59.45 $59.10 $59.13 $59.13 72,942
2023-09-11 $59.26 $59.68 $59.26 $59.60 $59.60 68,497
2023-09-08 $59.02 $59.12 $58.93 $59.08 $59.08 60,705
2023-09-07 $58.90 $59.18 $58.81 $58.99 $58.99 96,689
2023-09-06 $58.86 $59.01 $58.71 $58.85 $58.85 222,057
2023-09-05 $59.41 $59.50 $58.90 $58.94 $58.94 87,913
2023-09-01 $60.34 $60.34 $59.52 $59.69 $59.69 211,438
2023-08-31 $60.34 $60.40 $60.07 $60.08 $60.08 85,030
2023-08-30 $60.51 $60.75 $60.40 $60.50 $60.50 37,434
2023-08-29 $60.05 $60.48 $60.00 $60.48 $60.48 35,917
2023-08-28 $59.98 $60.15 $59.87 $60.10 $60.10 66,958
2023-08-25 $59.71 $59.96 $59.45 $59.82 $59.82 36,737
2023-08-24 $59.73 $60.09 $59.41 $59.43 $59.43 68,113
2023-08-23 $59.49 $59.84 $59.49 $59.76 $59.76 54,842
2023-08-22 $59.56 $59.64 $59.27 $59.32 $59.32 48,018
2023-08-21 $59.85 $59.99 $59.51 $59.68 $59.68 51,406
2023-08-18 $59.59 $60.05 $59.59 $59.92 $59.92 347,930
2023-08-17 $60.27 $60.40 $59.61 $59.83 $59.83 108,883
2023-08-16 $60.43 $60.71 $60.13 $60.16 $60.16 75,548
2023-08-15 $60.72 $60.77 $60.32 $60.33 $60.33 42,478
2023-08-14 $61.10 $61.19 $60.90 $60.97 $60.97 40,120
2023-08-11 $61.12 $61.36 $61.09 $61.25 $61.25 31,633
2023-08-10 $61.54 $61.96 $61.22 $61.26 $61.26 69,198
2023-08-09 $61.17 $61.45 $61.15 $61.20 $61.20 34,144
2023-08-08 $61.29 $61.29 $60.93 $61.11 $61.11 57,391
2023-08-07 $61.11 $61.48 $61.11 $61.48 $61.48 36,331
2023-08-04 $61.43 $61.57 $60.92 $60.99 $60.99 42,929
2023-08-03 $61.37 $61.59 $61.30 $61.45 $61.45 52,263
2023-08-02 $61.46 $61.93 $61.46 $61.66 $61.66 70,331
2023-08-01 $61.88 $62.11 $61.67 $61.79 $61.79 321,423
2023-07-31 $62.41 $62.57 $62.01 $62.17 $62.17 120,289
2023-07-28 $62.46 $62.79 $62.46 $62.60 $62.60 40,447
2023-07-27 $62.68 $62.73 $62.05 $62.05 $62.05 33,968
2023-07-26 $62.03 $62.51 $61.95 $62.44 $62.44 54,330
2023-07-25 $62.18 $62.29 $62.05 $62.21 $62.21 50,237
2023-07-24 $61.95 $62.18 $61.95 $62.12 $62.12 45,253
2023-07-21 $62.11 $62.23 $61.93 $62.17 $62.17 48,465
2023-07-20 $61.61 $61.86 $61.61 $61.86 $61.86 40,899
2023-07-19 $61.50 $61.82 $61.48 $61.81 $61.81 79,768
2023-07-18 $61.28 $61.71 $61.16 $61.34 $61.34 42,993
2023-07-17 $61.28 $61.45 $61.21 $61.41 $61.41 34,711
2023-07-14 $61.44 $61.61 $61.36 $61.58 $61.58 58,207
2023-07-13 $61.41 $61.55 $61.15 $61.53 $61.53 41,156
2023-07-12 $60.93 $61.14 $60.83 $60.98 $60.98 320,747
2023-07-11 $60.50 $60.61 $60.29 $60.56 $60.56 59,923
2023-07-10 $60.41 $60.82 $60.36 $60.40 $60.40 42,840
2023-07-07 $60.64 $60.71 $60.29 $60.38 $60.38 48,453
2023-07-06 $60.68 $60.83 $60.56 $60.73 $60.73 34,408
2023-07-05 $61.24 $61.24 $61.01 $61.18 $61.18 58,395
2023-07-03 $61.17 $61.50 $61.00 $61.50 $61.50 98,082
2023-06-30 $60.93 $61.30 $60.86 $61.19 $61.19 80,584
2023-06-29 $60.45 $60.59 $60.36 $60.52 $60.52 24,420
2023-06-28 $60.73 $60.73 $60.40 $60.59 $60.59 67,734
2023-06-27 $60.67 $61.04 $60.65 $60.98 $60.98 39,877
2023-06-26 $60.67 $60.85 $60.45 $60.69 $60.69 190,766
2023-06-23 $60.87 $61.06 $60.68 $60.69 $60.69 93,301
2023-06-22 $60.84 $61.13 $60.84 $61.13 $61.13 45,141
2023-06-21 $60.68 $60.99 $60.63 $60.87 $60.87 102,685
2023-06-20 $60.92 $61.15 $60.57 $60.60 $60.60 514,465
2023-06-16 $61.41 $61.57 $61.07 $61.22 $61.22 263,676
2023-06-15 $60.68 $61.23 $60.68 $61.18 $61.18 43,018
2023-06-14 $60.38 $60.73 $60.25 $60.38 $60.38 98,274
2023-06-13 $59.91 $60.27 $59.81 $60.20 $60.20 234,185
2023-06-12 $59.95 $60.00 $59.59 $59.83 $59.83 34,628
2023-06-09 $59.81 $60.03 $59.73 $59.90 $59.90 46,931
2023-06-08 $59.54 $60.07 $59.54 $60.07 $60.07 55,458
2023-06-07 $59.80 $59.80 $59.49 $59.55 $59.55 41,813
2023-06-06 $60.63 $60.63 $60.18 $60.45 $59.83 59,397
2023-06-05 $60.68 $60.97 $60.46 $60.56 $59.94 47,485
2023-06-02 $60.56 $60.93 $60.48 $60.86 $60.24 347,096
2023-06-01 $60.02 $60.25 $59.93 $60.08 $59.47 77,511
2023-05-31 $59.98 $60.19 $59.76 $60.06 $59.45 82,244
2023-05-30 $60.66 $60.70 $59.98 $60.02 $59.41 141,213
2023-05-26 $60.98 $61.27 $60.80 $61.21 $60.59 31,588
2023-05-25 $61.01 $61.06 $60.69 $60.96 $60.34 35,783
2023-05-24 $61.65 $61.65 $61.29 $61.45 $60.82 170,117
2023-05-23 $62.27 $62.27 $61.86 $61.91 $61.28 58,161
2023-05-22 $62.89 $62.92 $62.24 $62.40 $61.76 55,526
2023-05-19 $63.08 $63.12 $62.85 $63.11 $62.47 37,722
2023-05-18 $63.08 $63.08 $62.57 $62.87 $62.23 52,888
2023-05-17 $63.47 $63.47 $62.86 $63.26 $62.61 162,370
2023-05-16 $63.70 $63.70 $63.35 $63.35 $62.70 30,970
2023-05-15 $64.01 $64.01 $63.66 $63.92 $63.27 43,410
2023-05-12 $63.74 $63.89 $63.59 $63.88 $63.23 64,113
2023-05-11 $63.62 $63.91 $63.33 $63.91 $63.26 66,611
2023-05-10 $64.05 $64.05 $63.40 $63.79 $63.14 67,778
2023-05-09 $64.05 $64.23 $63.94 $64.09 $64.09 115,189
2023-05-08 $64.41 $64.47 $64.22 $64.29 $64.29 43,612
2023-05-05 $64.09 $64.51 $63.98 $64.49 $64.49 51,209
2023-05-04 $63.99 $64.17 $63.81 $63.94 $63.94 100,926
2023-05-03 $64.37 $64.56 $64.03 $64.12 $64.12 199,694
2023-05-02 $64.24 $64.38 $63.81 $64.38 $64.38 115,269
2023-05-01 $64.50 $64.74 $64.41 $64.56 $64.56 55,833
2023-04-28 $64.16 $64.53 $64.16 $64.48 $64.48 50,476
2023-04-27 $63.84 $64.38 $63.77 $64.23 $64.23 79,055
2023-04-26 $64.03 $64.27 $63.73 $63.86 $63.86 72,665
2023-04-25 $64.11 $64.52 $64.00 $64.04 $64.04 487,517
2023-04-24 $63.95 $64.20 $63.88 $64.15 $64.15 275,671
2023-04-21 $63.75 $64.00 $63.62 $63.81 $63.81 351,674
2023-04-20 $63.00 $63.47 $63.00 $63.24 $63.24 283,018
2023-04-19 $63.19 $63.31 $63.04 $63.11 $63.11 345,450
2023-04-18 $63.04 $63.22 $62.86 $63.17 $63.17 198,818
2023-04-17 $62.80 $63.01 $62.75 $62.98 $62.98 170,492
2023-04-14 $62.94 $63.12 $62.58 $62.68 $62.68 206,091
2023-04-13 $62.79 $63.12 $62.59 $63.07 $63.07 43,071
2023-04-12 $62.92 $63.09 $62.56 $62.60 $62.60 42,338
2023-04-11 $62.69 $62.88 $62.64 $62.73 $62.73 31,012
2023-04-10 $62.37 $62.63 $62.23 $62.63 $62.63 225,985
2023-04-06 $62.53 $62.93 $62.48 $62.81 $62.81 55,462
2023-04-05 $62.39 $62.75 $62.38 $62.56 $62.56 50,849
2023-04-04 $62.32 $62.59 $62.13 $62.23 $62.23 54,976
2023-04-03 $61.99 $62.45 $61.88 $62.32 $62.32 118,304
2023-03-31 $61.71 $61.96 $61.71 $61.95 $61.95 69,657
2023-03-30 $61.45 $61.56 $61.36 $61.51 $61.51 119,656
2023-03-29 $61.15 $61.33 $61.12 $61.29 $61.29 35,713
2023-03-28 $60.66 $61.00 $60.65 $60.84 $60.84 90,526
2023-03-27 $60.59 $60.79 $60.59 $60.78 $60.78 50,987
2023-03-24 $59.68 $60.68 $59.68 $60.39 $60.39 54,165
2023-03-23 $59.96 $60.19 $59.44 $59.56 $59.56 41,156
2023-03-22 $60.04 $60.51 $59.75 $59.75 $59.75 50,412
2023-03-21 $60.15 $60.15 $59.56 $59.88 $59.88 34,803
2023-03-20 $59.28 $59.91 $59.28 $59.78 $59.78 47,587
2023-03-17 $59.16 $59.26 $58.82 $59.02 $59.02 108,351
2023-03-16 $59.00 $59.56 $59.00 $59.52 $59.52 106,267
2023-03-15 $58.20 $59.03 $58.20 $59.01 $59.01 75,292
2023-03-14 $58.97 $59.22 $58.66 $59.09 $59.09 61,687
2023-03-13 $58.37 $59.22 $58.37 $58.71 $58.71 34,605
2023-03-10 $58.77 $58.94 $58.28 $58.39 $58.39 136,021
2023-03-09 $59.05 $59.25 $58.42 $58.48 $58.48 148,952
2023-03-08 $58.70 $58.94 $58.58 $58.78 $58.78 47,993
2023-03-07 $59.32 $59.32 $58.56 $58.67 $58.67 33,948
2023-03-06 $59.21 $59.50 $59.21 $59.43 $59.43 40,023
2023-03-03 $59.30 $59.59 $59.01 $59.49 $59.49 42,033
2023-03-02 $58.60 $59.36 $58.60 $59.36 $59.36 49,670
2023-03-01 $58.93 $58.93 $58.43 $58.63 $58.63 84,254
2023-02-28 $59.23 $59.23 $58.85 $58.92 $58.92 48,210
2023-02-27 $59.66 $59.77 $59.37 $59.44 $59.44 49,270
2023-02-24 $59.21 $59.41 $59.05 $59.34 $59.34 41,725
2023-02-23 $59.93 $60.07 $59.52 $59.87 $59.87 64,910
2023-02-22 $60.18 $60.36 $59.86 $59.96 $59.96 45,361
2023-02-21 $59.87 $60.20 $59.80 $59.95 $59.95 96,064
2023-02-17 $59.45 $60.20 $59.45 $60.20 $60.20 69,442
2023-02-16 $59.38 $59.82 $59.30 $59.54 $59.54 32,009
2023-02-15 $59.71 $60.04 $59.58 $60.04 $60.04 57,644
2023-02-14 $60.17 $60.40 $59.76 $59.95 $59.95 47,497
2023-02-13 $59.69 $60.31 $59.69 $60.22 $60.22 123,408
2023-02-10 $59.08 $59.48 $59.01 $59.47 $59.47 62,776
2023-02-09 $59.60 $59.74 $59.05 $59.09 $59.09 65,789
2023-02-08 $59.44 $59.45 $59.22 $59.32 $59.32 191,340
2023-02-07 $59.40 $59.71 $59.08 $59.66 $59.66 72,024
2023-02-06 $59.69 $59.92 $59.63 $59.86 $59.86 66,401
2023-02-03 $60.13 $60.25 $59.38 $59.96 $59.96 444,611
2023-02-02 $60.55 $60.55 $60.02 $60.23 $60.23 132,910
2023-02-01 $60.34 $61.05 $60.04 $60.80 $60.80 150,866
2023-01-31 $60.01 $60.55 $59.88 $60.52 $60.52 228,758
2023-01-30 $59.64 $60.09 $59.64 $59.72 $59.72 399,932
2023-01-27 $59.69 $59.92 $59.40 $59.62 $59.62 174,496
2023-01-26 $60.12 $60.15 $59.69 $59.96 $59.96 44,167
2023-01-25 $59.88 $60.36 $59.76 $60.32 $60.32 74,875
2023-01-24 $59.84 $60.73 $58.78 $60.14 $60.14 163,733
2023-01-23 $59.94 $60.36 $59.84 $60.07 $60.07 303,114
2023-01-20 $59.64 $60.02 $59.33 $59.96 $59.96 118,263
2023-01-19 $59.72 $59.96 $59.58 $59.63 $59.63 94,665
2023-01-18 $61.26 $61.26 $59.79 $59.82 $59.82 127,487
2023-01-17 $61.06 $61.48 $61.04 $61.10 $61.10 132,181
2023-01-13 $60.38 $60.93 $60.38 $60.91 $60.91 121,585
2023-01-12 $60.79 $60.79 $60.46 $60.61 $60.61 32,288
2023-01-11 $60.83 $60.87 $60.28 $60.64 $60.64 77,439
2023-01-10 $60.54 $60.54 $60.29 $60.47 $60.47 48,037
2023-01-09 $60.97 $61.24 $60.49 $60.56 $60.56 84,017
2023-01-06 $59.82 $60.95 $59.78 $60.80 $60.80 120,143
2023-01-05 $59.72 $59.76 $59.33 $59.45 $59.45 43,920
2023-01-04 $60.00 $60.24 $59.69 $59.95 $59.95 275,184
2023-01-03 $59.74 $59.75 $59.08 $59.55 $59.55 119,155
2022-12-30 $59.79 $59.82 $59.30 $59.64 $59.64 60,782
2022-12-29 $59.91 $60.16 $59.78 $60.03 $60.03 64,180
2022-12-28 $60.29 $60.53 $59.55 $59.55 $59.55 68,962
2022-12-27 $60.02 $60.33 $59.98 $60.25 $60.25 91,589
2022-12-23 $59.71 $60.09 $59.58 $60.09 $60.09 60,717
2022-12-22 $59.78 $59.88 $59.29 $59.75 $59.75 104,752
2022-12-21 $59.69 $60.19 $59.69 $60.00 $60.00 110,157
2022-12-20 $59.44 $59.65 $59.25 $59.50 $59.50 110,859
2022-12-19 $59.55 $59.87 $59.18 $59.51 $59.51 123,623
2022-12-16 $59.27 $59.51 $59.06 $59.41 $59.41 89,759
2022-12-15 $60.29 $60.29 $59.37 $59.74 $59.74 177,924
2022-12-14 $60.96 $61.32 $60.47 $60.95 $60.95 443,285
2022-12-13 $61.59 $61.59 $60.62 $60.82 $60.82 223,680
2022-12-12 $61.02 $61.32 $60.87 $61.24 $61.24 135,195
2022-12-09 $61.22 $61.39 $60.98 $60.98 $60.98 163,595
2022-12-08 $61.00 $61.34 $60.91 $61.27 $61.27 90,125
2022-12-07 $60.97 $61.59 $60.86 $61.05 $61.05 86,291
2022-12-06 $61.30 $61.41 $60.72 $60.96 $60.96 89,826
2022-12-05 $61.53 $61.57 $61.15 $61.21 $61.21 101,308
2022-12-02 $61.41 $62.22 $61.41 $62.13 $62.13 135,148
2022-12-01 $61.86 $62.00 $61.59 $61.85 $61.85 174,993
2022-11-30 $60.70 $61.55 $60.25 $61.52 $61.52 32,249
2022-11-29 $60.50 $60.69 $60.27 $60.41 $60.41 42,226
2022-11-28 $60.81 $61.17 $60.66 $60.70 $60.70 80,452
2022-11-25 $60.82 $60.98 $60.76 $60.88 $60.88 29,379
2022-11-23 $60.52 $60.93 $60.52 $60.87 $60.87 118,221
2022-11-22 $60.15 $60.48 $60.13 $60.43 $60.43 107,268
2022-11-21 $59.40 $60.00 $59.40 $59.88 $59.88 4,082,463
2022-11-18 $59.44 $59.54 $59.22 $59.46 $59.46 36,228
2022-11-17 $58.45 $59.14 $58.45 $59.08 $59.08 75,756
2022-11-16 $58.74 $59.19 $58.73 $58.94 $58.94 375,806
2022-11-15 $59.02 $59.09 $58.25 $58.60 $58.60 117,838
2022-11-14 $58.65 $59.05 $58.36 $58.37 $58.37 118,885
2022-11-11 $58.50 $58.70 $57.89 $58.67 $58.67 393,932
2022-11-10 $58.30 $58.48 $57.74 $58.48 $58.48 57,441
2022-11-09 $57.20 $57.51 $56.77 $56.84 $56.84 104,731
2022-11-08 $57.20 $57.68 $56.97 $57.34 $57.34 47,591
2022-11-07 $56.85 $57.19 $56.77 $57.04 $57.04 79,650
2022-11-04 $56.42 $56.94 $56.11 $56.69 $56.69 62,621
2022-11-03 $55.33 $55.73 $55.22 $55.53 $55.53 42,425
2022-11-02 $56.71 $57.23 $55.76 $55.89 $55.89 47,505
2022-11-01 $57.29 $57.45 $56.68 $56.81 $56.81 54,544
2022-10-31 $56.81 $57.02 $56.69 $56.80 $56.80 39,558
2022-10-28 $56.11 $57.11 $56.11 $57.04 $57.04 44,834
2022-10-27 $56.24 $56.48 $55.97 $55.99 $55.99 89,940
2022-10-26 $55.93 $56.61 $55.91 $56.27 $56.27 47,579
2022-10-25 $55.40 $56.06 $55.32 $56.04 $56.04 37,066
2022-10-24 $54.75 $55.32 $54.74 $55.25 $55.25 37,480
2022-10-21 $53.63 $54.68 $53.50 $54.57 $54.57 51,878
2022-10-20 $54.48 $54.57 $53.81 $53.82 $53.82 72,883
2022-10-19 $54.67 $54.88 $54.19 $54.37 $54.37 29,368
2022-10-18 $54.96 $55.14 $54.59 $54.92 $54.92 48,581
2022-10-17 $54.40 $54.60 $54.27 $54.37 $54.37 61,414
2022-10-14 $54.68 $54.73 $53.52 $53.55 $53.55 94,523
2022-10-13 $52.94 $54.57 $52.79 $54.39 $54.39 70,158
2022-10-12 $53.69 $54.24 $53.69 $53.78 $53.78 36,710
2022-10-11 $53.35 $54.06 $53.25 $53.42 $53.42 224,317
2022-10-10 $53.30 $53.53 $53.04 $53.29 $53.29 60,731
2022-10-07 $53.90 $53.94 $53.17 $53.33 $53.33 65,977
2022-10-06 $54.69 $54.79 $53.99 $54.07 $54.07 36,085
2022-10-05 $54.90 $55.26 $54.55 $54.93 $54.93 66,427
2022-10-04 $54.98 $55.59 $54.98 $55.45 $55.45 53,640
2022-10-03 $53.89 $54.58 $53.61 $54.41 $54.41 78,731
2022-09-30 $54.35 $54.38 $53.60 $53.60 $53.60 28,744
2022-09-29 $54.55 $54.63 $53.93 $54.40 $54.40 413,574
2022-09-28 $54.23 $54.97 $53.83 $54.85 $54.85 110,255
2022-09-27 $55.09 $55.30 $54.04 $54.06 $54.06 56,049
2022-09-26 $54.82 $55.23 $54.50 $54.82 $54.82 56,384
2022-09-23 $55.67 $55.67 $54.52 $54.93 $54.93 44,500
2022-09-22 $56.40 $56.54 $56.08 $56.30 $56.30 66,321
2022-09-21 $56.83 $57.17 $56.21 $56.22 $56.22 128,750
2022-09-20 $56.78 $56.78 $56.31 $56.64 $56.64 32,241
2022-09-19 $56.52 $57.16 $56.50 $57.16 $57.16 108,230
2022-09-16 $56.60 $56.90 $56.56 $56.90 $56.90 74,139
2022-09-15 $57.14 $57.19 $56.74 $56.89 $56.89 80,817
2022-09-14 $57.57 $57.57 $57.06 $57.31 $57.31 53,589
2022-09-13 $58.60 $58.79 $57.39 $57.48 $57.48 54,640
2022-09-12 $59.23 $59.44 $59.07 $59.25 $59.25 112,924
2022-09-09 $58.44 $58.94 $58.25 $58.73 $58.73 110,161
2022-09-08 $57.51 $57.98 $57.31 $57.86 $57.86 31,710
2022-09-07 $57.13 $58.05 $57.13 $58.00 $58.00 142,659
2022-09-06 $57.65 $57.89 $57.20 $57.29 $57.29 67,118
2022-09-02 $58.47 $58.65 $57.30 $57.46 $57.46 17,918
2022-09-01 $57.68 $58.20 $57.54 $58.12 $58.12 133,293
2022-08-31 $58.53 $58.69 $58.17 $58.17 $58.17 21,571
2022-08-30 $59.11 $59.11 $58.41 $58.49 $58.49 65,576
2022-08-29 $58.81 $59.21 $58.65 $59.01 $59.01 57,595
2022-08-26 $60.42 $60.49 $59.01 $59.04 $59.04 36,580
2022-08-25 $60.23 $60.47 $59.98 $60.47 $60.47 31,873
2022-08-24 $60.04 $60.36 $59.99 $60.18 $60.18 125,606
2022-08-23 $60.19 $60.30 $60.01 $60.16 $60.16 26,071
2022-08-22 $60.78 $60.92 $60.41 $60.54 $60.54 85,521
2022-08-19 $61.20 $61.30 $60.97 $61.08 $61.08 29,080
2022-08-18 $61.46 $61.49 $61.08 $61.34 $61.34 45,601
2022-08-17 $61.30 $61.73 $61.30 $61.47 $61.47 99,348
2022-08-16 $61.05 $61.63 $61.05 $61.43 $61.43 58,282
2022-08-15 $60.54 $61.07 $60.54 $61.07 $61.07 35,780
2022-08-12 $60.37 $60.73 $60.24 $60.61 $60.61 252,310
2022-08-11 $60.63 $60.78 $60.26 $60.31 $60.31 140,660
2022-08-10 $60.52 $60.62 $60.30 $60.45 $60.45 39,271
2022-08-09 $59.93 $59.99 $59.68 $59.68 $59.68 69,803
2022-08-08 $60.15 $60.40 $59.82 $59.92 $59.92 833,433
2022-08-05 $59.71 $59.82 $59.40 $59.75 $59.75 442,257
2022-08-04 $60.27 $60.29 $59.92 $59.97 $59.97 130,260
2022-08-03 $60.16 $60.39 $59.80 $60.30 $60.30 90,086
2022-08-02 $60.56 $60.66 $60.04 $60.07 $60.07 100,494
2022-08-01 $60.02 $60.76 $60.02 $60.62 $60.62 140,318
2022-07-29 $59.88 $60.14 $59.73 $60.02 $60.02 44,697
2022-07-28 $59.57 $60.40 $59.40 $60.27 $60.27 118,566
2022-07-27 $59.26 $59.74 $58.85 $59.67 $59.67 26,031
2022-07-26 $58.94 $59.14 $58.71 $59.10 $59.10 21,245
2022-07-25 $59.14 $59.40 $59.01 $59.31 $59.31 73,198
2022-07-22 $58.78 $59.14 $58.59 $58.80 $58.80 64,674
2022-07-21 $58.01 $58.55 $58.01 $58.50 $58.50 97,945
2022-07-20 $58.61 $58.74 $57.84 $58.05 $58.05 78,593
2022-07-19 $58.58 $58.86 $58.43 $58.65 $58.65 103,691
2022-07-18 $58.47 $58.49 $57.70 $57.80 $57.80 159,586
2022-07-15 $57.95 $58.25 $57.94 $58.18 $58.18 57,587
2022-07-14 $57.22 $57.77 $56.85 $57.75 $57.75 130,259
2022-07-13 $57.54 $58.40 $57.54 $58.05 $58.05 55,824
2022-07-12 $57.92 $58.51 $57.87 $57.97 $57.97 39,644
2022-07-11 $57.93 $58.22 $57.82 $57.89 $57.89 44,197
2022-07-08 $58.18 $58.53 $58.02 $58.17 $58.17 44,873
2022-07-07 $58.18 $58.37 $58.05 $58.35 $58.35 77,681
2022-07-06 $58.22 $58.47 $58.08 $58.19 $58.19 75,075
2022-07-05 $57.68 $58.02 $57.10 $58.02 $58.02 48,508
2022-07-01 $57.65 $58.51 $57.55 $58.40 $58.40 90,815
2022-06-30 $57.43 $58.02 $57.14 $57.82 $57.82 92,208
2022-06-29 $57.72 $58.10 $57.70 $57.89 $57.89 40,703
2022-06-28 $58.56 $58.81 $57.67 $57.73 $57.73 70,541
2022-06-27 $58.48 $58.55 $58.31 $58.39 $58.39 120,609
2022-06-24 $57.89 $58.63 $57.81 $58.58 $58.58 50,409
2022-06-23 $56.58 $57.29 $56.58 $57.22 $57.22 141,123
2022-06-22 $56.17 $56.69 $56.06 $56.42 $56.42 83,307
2022-06-21 $55.87 $56.49 $55.76 $56.36 $56.36 136,829
2022-06-17 $55.44 $55.67 $55.02 $55.23 $55.23 74,784
2022-06-16 $54.98 $55.63 $54.77 $55.28 $55.28 151,678
2022-06-15 $55.82 $56.17 $55.08 $55.77 $55.77 122,807
2022-06-14 $55.98 $56.06 $54.98 $55.32 $55.32 171,503
2022-06-13 $56.43 $56.71 $55.98 $56.05 $56.05 105,187
2022-06-10 $57.02 $57.61 $56.70 $57.28 $57.28 641,715
2022-06-09 $58.38 $58.86 $57.63 $57.63 $57.63 1,156,094
2022-06-08 $59.61 $59.61 $59.07 $59.07 $58.47 39,025
2022-06-07 $59.30 $60.00 $59.27 $60.00 $59.39 50,515
2022-06-06 $60.37 $60.57 $59.85 $59.94 $59.33 53,166
2022-06-03 $60.20 $60.46 $59.83 $59.97 $59.36 75,880
2022-06-02 $60.01 $60.62 $59.31 $60.61 $59.99 56,538
2022-06-01 $60.72 $60.72 $59.43 $59.72 $59.11 81,308
2022-05-31 $60.57 $60.95 $60.09 $60.64 $60.02 117,070
2022-05-27 $60.20 $60.66 $60.15 $60.62 $60.00 57,529
2022-05-26 $59.71 $60.35 $59.67 $59.99 $59.38 83,160
2022-05-25 $59.33 $59.64 $59.05 $59.53 $58.92 32,194
2022-05-24 $58.71 $59.66 $58.71 $59.50 $58.89 31,766
2022-05-23 $58.41 $59.11 $58.36 $58.99 $58.39 53,904
2022-05-20 $58.10 $58.10 $57.19 $57.86 $57.27 65,435
2022-05-19 $58.11 $58.18 $57.42 $57.75 $57.16 69,655
2022-05-18 $60.95 $60.95 $58.50 $58.58 $57.98 59,591
2022-05-17 $61.94 $61.94 $61.32 $61.67 $61.04 41,722
2022-05-16 $61.49 $62.17 $61.35 $61.86 $61.23 95,571
2022-05-13 $60.97 $61.91 $60.70 $61.70 $61.07 41,778
2022-05-12 $60.58 $60.90 $60.03 $60.43 $59.81 25,229
2022-05-11 $60.92 $61.46 $60.40 $60.62 $60.00 49,140
2022-05-10 $61.35 $61.36 $60.47 $60.76 $60.14 54,632
2022-05-09 $60.67 $61.26 $60.49 $60.93 $60.31 79,726
2022-05-06 $61.19 $61.60 $60.78 $61.26 $60.63 59,010
2022-05-05 $62.39 $62.50 $61.22 $61.54 $60.91 150,001
2022-05-04 $61.87 $62.95 $61.64 $62.80 $62.16 73,598
2022-05-03 $61.97 $62.38 $61.64 $62.00 $61.37 237,248
2022-05-02 $62.61 $62.61 $61.17 $61.99 $61.36 113,389
2022-04-29 $63.65 $63.65 $62.43 $62.50 $61.86 137,357
2022-04-28 $63.02 $63.77 $62.71 $63.61 $62.96 47,816
2022-04-27 $62.84 $63.35 $62.63 $62.89 $62.25 45,460
2022-04-26 $63.67 $63.91 $62.66 $62.77 $62.13 57,349
2022-04-25 $63.62 $63.98 $62.95 $63.95 $63.30 22,116
2022-04-22 $64.44 $64.50 $63.52 $63.55 $62.90 65,254
2022-04-21 $64.77 $64.95 $64.27 $64.30 $63.64 33,715
2022-04-20 $63.99 $64.61 $63.99 $64.48 $63.82 49,626
2022-04-19 $62.93 $63.80 $62.93 $63.63 $62.98 42,241
2022-04-18 $63.48 $63.60 $62.90 $63.09 $62.45 33,457
2022-04-14 $63.69 $63.91 $63.58 $63.62 $62.97 33,212
2022-04-13 $63.29 $63.81 $63.03 $63.75 $63.10 27,111
2022-04-12 $63.68 $63.75 $63.26 $63.36 $62.71 54,875
2022-04-11 $63.79 $63.98 $63.61 $63.67 $63.02 46,047
2022-04-08 $63.66 $64.01 $63.54 $63.87 $63.22 50,517
2022-04-07 $63.21 $63.83 $63.16 $63.73 $63.08 24,830
2022-04-06 $62.47 $63.29 $62.33 $63.22 $62.57 31,048
2022-04-05 $62.72 $63.40 $62.69 $62.89 $62.25 59,763
2022-04-04 $62.80 $62.90 $62.36 $62.82 $62.18 119,981
2022-04-01 $62.51 $62.98 $62.33 $62.92 $62.28 108,900
2022-03-31 $62.41 $62.58 $62.11 $62.11 $61.48 68,194
2022-03-30 $62.44 $62.66 $62.30 $62.66 $62.02 35,294
2022-03-29 $62.60 $62.82 $62.09 $62.51 $61.87 35,745
2022-03-28 $61.54 $61.80 $61.34 $61.80 $61.17 19,301
2022-03-25 $61.33 $61.61 $61.17 $61.53 $60.90 21,898
2022-03-24 $60.95 $61.24 $60.88 $61.19 $60.56 60,010
2022-03-23 $61.14 $61.24 $60.73 $60.73 $60.11 105,426
2022-03-22 $61.28 $61.55 $61.10 $61.52 $60.89 46,824
2022-03-21 $61.20 $61.50 $60.76 $60.94 $60.32 17,127
2022-03-18 $60.62 $61.29 $60.60 $61.21 $60.58 27,789
2022-03-17 $60.28 $61.00 $60.20 $60.77 $60.15 39,127
2022-03-16 $60.24 $60.44 $59.45 $60.40 $59.78 36,424
2022-03-15 $59.34 $59.91 $59.25 $59.80 $59.19 90,241
2022-03-14 $58.72 $59.23 $58.55 $58.62 $58.02 55,882
2022-03-11 $59.17 $59.23 $58.16 $58.19 $57.60 204,139
2022-03-10 $59.12 $59.42 $58.70 $59.20 $58.59 152,955
2022-03-09 $59.65 $60.14 $59.45 $59.74 $59.13 62,510
2022-03-08 $59.50 $59.69 $58.17 $58.50 $57.90 163,146
2022-03-07 $60.54 $60.54 $59.29 $59.44 $58.83 163,499
2022-03-04 $60.83 $61.27 $60.35 $61.15 $60.52 188,308
2022-03-03 $61.87 $61.96 $61.45 $61.64 $61.01 120,659
2022-03-02 $61.61 $62.12 $61.20 $61.86 $61.23 784,509
2022-03-01 $62.16 $62.34 $61.21 $61.55 $60.92 132,564
2022-02-28 $62.27 $62.48 $61.62 $62.18 $61.54 92,765
2022-02-25 $61.58 $63.04 $61.58 $63.01 $62.37 53,373
2022-02-24 $61.01 $61.35 $59.94 $61.23 $60.60 113,530
2022-02-23 $63.14 $63.14 $62.27 $62.39 $61.75 148,835
2022-02-22 $62.95 $62.95 $62.27 $62.57 $61.93 51,556
2022-02-18 $63.20 $63.45 $62.93 $63.28 $62.63 184,180
2022-02-17 $62.75 $63.33 $62.64 $63.10 $62.45 43,018
2022-02-16 $62.54 $63.01 $62.41 $62.89 $62.25 27,747
2022-02-15 $62.75 $63.12 $62.54 $62.66 $62.02 170,733
2022-02-14 $62.52 $62.52 $61.82 $62.42 $61.78 319,488
2022-02-11 $62.90 $63.24 $62.51 $62.77 $62.13 31,565
2022-02-10 $62.68 $63.23 $62.50 $62.66 $62.02 198,394
2022-02-09 $63.49 $63.49 $63.18 $63.24 $62.59 37,032
2022-02-08 $62.84 $63.21 $62.76 $63.16 $62.51 92,345
2022-02-07 $62.98 $63.24 $62.80 $62.97 $62.33 43,229
2022-02-04 $63.03 $63.19 $62.62 $62.87 $62.23 32,818
2022-02-03 $63.34 $63.67 $63.21 $63.40 $62.75 28,383
2022-02-02 $63.21 $63.78 $63.21 $63.71 $63.06 61,244
2022-02-01 $63.00 $63.12 $62.52 $63.09 $62.45 401,315
2022-01-31 $62.27 $63.02 $62.13 $62.99 $62.35 79,808
2022-01-28 $61.68 $62.57 $61.30 $62.55 $61.91 126,774
2022-01-27 $62.15 $62.93 $61.85 $62.05 $61.42 65,463
2022-01-26 $62.48 $62.70 $61.53 $61.81 $61.18 81,018
2022-01-25 $62.74 $62.76 $61.96 $62.45 $61.81 336,438
2022-01-24 $62.99 $63.28 $62.05 $63.20 $62.55 99,268
2022-01-21 $63.44 $63.83 $63.09 $63.13 $62.48 74,377
2022-01-20 $63.61 $64.01 $63.07 $63.25 $62.60 71,476
2022-01-19 $63.32 $64.26 $63.32 $63.54 $62.89 143,597
2022-01-18 $63.75 $63.75 $63.09 $63.24 $62.59 108,713
2022-01-14 $64.02 $64.35 $63.88 $64.35 $63.69 43,733
2022-01-13 $64.38 $64.40 $64.13 $64.21 $63.55 92,046
2022-01-12 $64.16 $64.34 $64.00 $64.34 $63.68 65,473
2022-01-11 $63.98 $64.27 $63.58 $64.27 $63.61 37,774
2022-01-10 $64.22 $64.43 $63.87 $64.09 $63.43 105,404
2022-01-07 $64.39 $64.75 $64.21 $64.59 $63.93 35,807
2022-01-06 $64.69 $64.91 $64.42 $64.55 $63.89 29,380
2022-01-05 $65.07 $65.43 $64.70 $64.85 $64.19 61,786
2022-01-04 $64.95 $65.43 $64.95 $65.21 $64.54 111,630
2022-01-03 $64.82 $64.97 $64.33 $64.87 $64.21 194,881
2021-12-31 $64.47 $64.83 $64.38 $64.73 $64.07 19,066
2021-12-30 $64.64 $64.68 $64.34 $64.47 $63.81 14,970
2021-12-29 $64.46 $64.81 $64.46 $64.73 $64.02 22,237
2021-12-28 $64.17 $64.55 $64.17 $64.51 $63.80 27,720
2021-12-27 $63.66 $64.19 $63.66 $64.15 $63.45 39,184
2021-12-23 $63.62 $63.80 $63.61 $63.73 $63.03 54,998
2021-12-22 $63.05 $63.60 $62.88 $63.58 $62.88 24,747
2021-12-21 $63.05 $63.20 $62.82 $63.20 $62.51 531,807
2021-12-20 $62.72 $63.23 $62.70 $63.22 $62.53 645,013
2021-12-17 $63.59 $63.71 $62.93 $63.09 $62.40 160,724
2021-12-16 $63.56 $63.85 $63.45 $63.75 $63.05 43,833
2021-12-15 $62.71 $63.36 $62.63 $63.26 $62.57 109,314
2021-12-14 $62.79 $62.95 $62.48 $62.73 $62.04 2,358,221
2021-12-13 $62.31 $63.23 $62.14 $62.94 $62.25 2,720,324
2021-12-10 $62.72 $63.21 $62.71 $63.13 $61.72 48,028
2021-12-09 $62.24 $62.49 $62.12 $62.39 $61.00 12,365
2021-12-08 $62.39 $62.70 $61.95 $62.32 $60.93 20,174
2021-12-07 $62.26 $62.54 $62.21 $62.39 $61.00 30,446
2021-12-06 $61.43 $62.19 $61.43 $62.12 $60.74 17,639
2021-12-03 $60.77 $61.21 $60.52 $61.12 $59.76 47,493
2021-12-02 $60.08 $60.81 $60.08 $60.45 $59.10 62,739
2021-12-01 $60.74 $60.95 $59.25 $59.83 $58.50 73,506
2021-11-30 $61.37 $61.37 $60.13 $60.29 $58.95 57,766
2021-11-29 $61.72 $61.81 $61.51 $61.66 $60.29 99,287
2021-11-26 $61.86 $62.14 $61.46 $61.61 $60.24 34,586
2021-11-24 $62.18 $62.39 $62.09 $62.29 $60.90 18,956
2021-11-23 $62.36 $62.72 $62.26 $62.70 $61.30 10,464
2021-11-22 $62.20 $62.75 $62.11 $62.45 $61.06 17,711
2021-11-19 $62.58 $62.66 $62.20 $62.26 $60.87 26,026
2021-11-18 $62.58 $62.58 $62.38 $62.46 $61.07 21,489
2021-11-17 $62.65 $62.73 $62.56 $62.65 $61.25 16,358
2021-11-16 $63.00 $63.24 $62.62 $62.75 $61.35 59,704
2021-11-15 $63.03 $63.23 $62.95 $62.96 $61.56 19,412
2021-11-12 $63.00 $63.32 $62.89 $62.98 $61.58 11,620
2021-11-11 $62.88 $63.04 $62.73 $62.81 $61.41 18,213
2021-11-10 $62.95 $63.24 $62.80 $62.82 $61.42 14,361
2021-11-09 $62.77 $63.10 $62.77 $63.02 $61.62 37,960
2021-11-08 $62.95 $62.95 $62.50 $62.74 $61.34 58,390
2021-11-05 $62.88 $63.15 $62.88 $63.15 $61.74 13,685
2021-11-04 $62.50 $62.81 $62.50 $62.81 $61.41 16,099
2021-11-03 $62.33 $62.96 $62.19 $62.95 $61.55 25,925
2021-11-02 $61.94 $62.23 $61.88 $62.13 $60.75 33,722
2021-11-01 $61.83 $62.01 $61.68 $61.91 $60.53 29,059
2021-10-29 $61.56 $61.81 $61.56 $61.65 $60.28 19,317
2021-10-28 $61.55 $61.91 $61.55 $61.84 $60.46 14,954
2021-10-27 $61.82 $61.82 $61.30 $61.44 $60.07 15,610
2021-10-26 $61.52 $61.69 $61.52 $61.57 $60.20 20,101
2021-10-25 $61.34 $61.51 $61.15 $61.32 $59.95 35,986
2021-10-22 $61.21 $61.59 $61.21 $61.59 $60.22 53,562
2021-10-21 $61.01 $61.12 $60.99 $61.04 $59.68 14,759
2021-10-20 $60.83 $61.20 $60.83 $61.04 $59.68 26,969
2021-10-19 $60.52 $60.56 $60.42 $60.53 $59.18 30,671
2021-10-18 $60.63 $60.88 $60.42 $60.80 $59.45 12,986
2021-10-15 $61.10 $61.20 $60.87 $61.00 $59.64 16,298
2021-10-14 $60.83 $61.13 $60.73 $61.04 $59.68 50,594
2021-10-13 $60.22 $60.78 $60.16 $60.59 $59.24 21,162
2021-10-12 $60.13 $60.47 $59.95 $60.13 $58.79 16,962
2021-10-11 $60.23 $60.41 $60.10 $60.12 $58.78 15,390
2021-10-08 $60.42 $60.44 $60.23 $60.34 $58.99 11,133
2021-10-07 $60.44 $60.85 $60.37 $60.37 $59.02 19,164
2021-10-06 $59.54 $60.32 $59.50 $60.32 $58.98 20,745
2021-10-05 $59.98 $60.23 $59.84 $60.04 $58.70 25,281
2021-10-04 $60.04 $60.11 $59.57 $59.84 $58.51 33,283
2021-10-01 $59.97 $60.18 $59.56 $60.00 $58.66 24,427
2021-09-30 $60.68 $60.68 $59.90 $59.97 $58.63 37,937
2021-09-29 $60.26 $60.79 $60.26 $60.62 $59.27 401,176
2021-09-28 $60.60 $60.60 $60.00 $60.19 $58.85 25,972
2021-09-27 $61.07 $61.26 $60.94 $61.07 $59.71 25,237
2021-09-24 $61.24 $61.44 $61.19 $61.21 $59.85 69,767
2021-09-23 $61.64 $61.65 $61.52 $61.52 $60.15 4,890
2021-09-22 $61.40 $61.61 $61.12 $61.12 $59.76 17,356
2021-09-21 $61.49 $61.58 $61.10 $61.15 $59.79 17,828
2021-09-20 $60.96 $61.23 $60.46 $60.84 $59.48 22,085
2021-09-17 $61.88 $61.88 $61.47 $61.55 $60.18 9,365
2021-09-16 $62.03 $62.03 $61.54 $61.97 $60.59 7,554
2021-09-15 $61.88 $62.18 $61.88 $62.09 $60.71 14,504
2021-09-14 $62.38 $62.40 $61.89 $61.98 $60.60 10,488
2021-09-13 $62.37 $62.68 $62.18 $62.33 $60.94 36,651
2021-09-10 $62.43 $62.43 $62.12 $62.12 $60.74 14,528
2021-09-09 $62.48 $62.53 $62.21 $62.34 $60.95 9,644
2021-09-08 $62.19 $62.53 $62.00 $62.48 $61.09 23,525
2021-09-07 $62.70 $62.70 $62.37 $62.40 $61.01 18,422
2021-09-03 $62.70 $62.94 $62.51 $62.80 $61.40 16,456
2021-09-02 $62.71 $62.86 $62.56 $62.75 $61.35 26,924
2021-09-01 $62.47 $62.75 $62.44 $62.62 $61.22 49,136
2021-08-31 $62.32 $62.43 $62.20 $62.29 $60.90 104,799
2021-08-30 $62.05 $62.39 $62.05 $62.27 $60.88 914,253
2021-08-27 $61.78 $62.08 $61.76 $61.97 $60.59 13,841
2021-08-26 $61.87 $61.87 $61.54 $61.74 $60.36 8,650
2021-08-25 $61.86 $62.03 $61.67 $61.98 $60.60 8,640
2021-08-24 $62.31 $62.31 $62.03 $62.04 $60.66 10,144
2021-08-23 $62.45 $62.57 $62.30 $62.44 $61.05 10,359
2021-08-20 $62.12 $62.41 $62.12 $62.41 $61.02 5,151
2021-08-19 $61.63 $62.23 $61.51 $62.07 $60.69 35,342
2021-08-18 $62.56 $62.56 $62.07 $62.07 $60.69 15,453
2021-08-17 $62.49 $62.77 $62.41 $62.66 $61.26 8,530
2021-08-16 $62.42 $62.75 $62.40 $62.73 $61.33 8,801
2021-08-13 $62.18 $62.62 $62.18 $62.62 $61.22 38,073
2021-08-12 $62.06 $62.06 $61.94 $62.06 $60.68 4,041
2021-08-11 $61.95 $62.16 $61.95 $62.03 $60.65 29,317
2021-08-10 $61.66 $61.83 $61.66 $61.78 $60.40 15,464
2021-08-09 $61.66 $61.75 $61.50 $61.64 $60.27 16,431
2021-08-06 $61.67 $61.67 $61.45 $61.48 $60.11 6,900
2021-08-05 $61.67 $61.75 $61.50 $61.59 $60.22 47,843
2021-08-04 $62.00 $62.00 $61.34 $61.37 $60.00 59,491
2021-08-03 $61.77 $62.05 $61.73 $61.94 $60.56 80,791
2021-08-02 $61.92 $61.94 $61.63 $61.66 $60.29 143,110
2021-07-30 $61.88 $62.07 $61.68 $61.76 $60.38 13,480
2021-07-29 $61.72 $61.92 $61.69 $61.81 $60.43 13,278
2021-07-28 $61.59 $61.69 $61.38 $61.53 $60.16 7,365
2021-07-27 $61.63 $61.93 $61.50 $61.77 $60.39 21,974
2021-07-26 $61.54 $61.79 $61.54 $61.73 $60.35 8,276
2021-07-23 $61.29 $61.85 $61.29 $61.81 $60.43 12,467
2021-07-22 $61.16 $61.16 $60.85 $61.03 $59.67 28,430
2021-07-21 $61.52 $61.62 $61.37 $61.49 $60.12 102,042
2021-07-20 $61.22 $61.60 $61.12 $61.31 $59.94 132,171
2021-07-19 $61.42 $61.67 $60.88 $61.24 $59.88 259,391
2021-07-16 $61.78 $61.94 $61.69 $61.73 $60.35 24,413
2021-07-15 $61.43 $61.66 $61.32 $61.66 $60.29 30,574
2021-07-14 $61.32 $61.73 $61.32 $61.63 $60.26 21,509
2021-07-13 $61.22 $61.57 $61.17 $61.27 $59.90 28,397
2021-07-12 $61.27 $61.44 $61.23 $61.36 $59.99 25,378
2021-07-09 $61.15 $61.41 $61.15 $61.27 $59.90 18,548
2021-07-08 $60.90 $61.03 $60.70 $60.92 $59.56 152,642
2021-07-07 $60.94 $61.43 $60.94 $61.34 $59.97 27,759
2021-07-06 $61.09 $61.09 $60.67 $60.90 $59.54 52,120
2021-07-02 $61.06 $61.38 $61.03 $61.21 $59.85 25,825
2021-07-01 $61.11 $61.14 $60.98 $61.01 $59.65 83,294
2021-06-30 $60.92 $61.19 $60.92 $61.14 $59.78 107,128
2021-06-29 $61.29 $61.34 $61.07 $61.08 $59.72 11,845
2021-06-28 $61.20 $61.38 $61.20 $61.29 $59.92 14,240
2021-06-25 $61.01 $61.24 $60.90 $61.24 $59.88 30,594
2021-06-24 $60.80 $61.03 $60.80 $60.96 $59.60 351,260
2021-06-23 $61.04 $61.04 $60.64 $60.65 $59.30 27,169
2021-06-22 $60.97 $61.16 $60.80 $61.00 $59.64 10,165
2021-06-21 $60.61 $61.05 $60.60 $60.92 $59.56 7,025
2021-06-18 $60.86 $60.86 $60.25 $60.37 $59.02 74,863
2021-06-17 $61.10 $61.37 $61.01 $61.28 $59.91 70,907
2021-06-16 $62.06 $62.23 $61.21 $61.33 $59.96 46,383
2021-06-15 $62.03 $62.14 $61.83 $61.96 $60.58 19,067
2021-06-14 $61.75 $61.89 $61.57 $61.89 $60.51 23,416
2021-06-11 $61.95 $61.95 $61.58 $61.80 $60.42 50,290
2021-06-10 $61.65 $61.96 $61.65 $61.90 $60.52 21,402
2021-06-09 $62.39 $62.58 $62.18 $62.18 $60.13 18,597
2021-06-08 $62.70 $62.78 $62.38 $62.38 $60.32 25,438
2021-06-07 $62.67 $62.76 $62.51 $62.64 $60.57 50,042
2021-06-04 $62.48 $62.70 $62.43 $62.62 $60.55 8,214
2021-06-03 $61.94 $62.24 $61.93 $62.21 $60.16 19,173
2021-06-02 $61.88 $62.12 $61.76 $62.06 $60.01 25,903
2021-06-01 $62.14 $62.19 $61.73 $61.81 $59.77 59,728
2021-05-28 $61.85 $62.10 $61.85 $61.93 $59.89 20,316
2021-05-27 $62.20 $62.39 $61.89 $61.89 $59.85 17,461
2021-05-26 $62.39 $62.43 $62.23 $62.24 $60.19 22,155
2021-05-25 $62.47 $62.47 $62.17 $62.35 $60.29 57,800
2021-05-24 $62.13 $62.44 $62.13 $62.32 $60.26 13,371
2021-05-21 $62.22 $62.37 $61.95 $62.07 $60.02 26,364
2021-05-20 $61.51 $62.20 $61.51 $62.09 $60.04 47,400
2021-05-19 $61.39 $61.49 $61.11 $61.39 $59.36 48,949
2021-05-18 $61.86 $62.00 $61.60 $61.60 $59.57 82,899
2021-05-17 $61.61 $61.89 $61.55 $61.73 $59.69 31,371
2021-05-14 $61.48 $61.79 $61.48 $61.63 $59.60 33,328
2021-05-13 $60.41 $61.38 $60.39 $61.19 $59.17 20,472
2021-05-12 $61.01 $61.09 $60.38 $60.46 $58.46 47,112
2021-05-11 $61.23 $61.31 $60.85 $60.98 $58.97 134,401
2021-05-10 $61.40 $61.88 $61.40 $61.55 $59.52 27,153
2021-05-07 $61.03 $61.39 $61.00 $61.34 $59.31 25,785
2021-05-06 $60.49 $61.08 $60.49 $61.08 $59.06 41,108
2021-05-05 $60.23 $60.34 $60.09 $60.27 $58.28 6,408
2021-05-04 $60.24 $60.29 $59.92 $60.07 $58.09 27,554
2021-05-03 $60.11 $60.57 $60.07 $60.45 $58.45 68,928
2021-04-30 $60.13 $60.13 $59.79 $59.92 $57.94 23,700
2021-04-29 $59.76 $60.23 $59.76 $60.15 $58.16 30,017
2021-04-28 $59.66 $59.93 $59.39 $59.51 $57.55 17,396
2021-04-27 $59.43 $59.56 $59.32 $59.44 $57.48 40,105
2021-04-26 $60.07 $60.07 $59.59 $59.61 $57.64 27,521
2021-04-23 $60.05 $60.25 $59.95 $60.15 $58.16 7,500
2021-04-22 $60.48 $60.50 $60.07 $60.23 $58.24 10,556
2021-04-21 $59.99 $60.41 $59.99 $60.41 $58.42 26,769
2021-04-20 $59.55 $59.97 $59.55 $59.90 $57.92 15,296
2021-04-19 $60.25 $60.30 $59.89 $60.03 $58.05 9,590
2021-04-16 $59.97 $60.17 $59.86 $60.11 $58.13 15,112
2021-04-15 $59.49 $59.80 $59.49 $59.73 $57.76 133,059
2021-04-14 $59.21 $59.22 $59.04 $59.16 $57.21 17,614
2021-04-13 $59.24 $59.41 $59.16 $59.28 $57.32 216,551
2021-04-12 $59.21 $59.41 $59.21 $59.41 $57.45 34,088
2021-04-09 $59.27 $59.29 $59.12 $59.28 $57.32 12,745
2021-04-08 $59.14 $59.39 $59.13 $59.33 $57.37 13,534
2021-04-07 $59.01 $59.07 $58.88 $58.96 $57.01 21,447
2021-04-06 $58.68 $59.07 $58.59 $58.92 $56.97 22,608
2021-04-05 $58.36 $59.04 $58.36 $58.92 $56.97 13,800
2021-04-01 $57.99 $58.28 $57.69 $58.22 $56.30 42,841
2021-03-31 $58.28 $58.41 $58.03 $58.10 $56.18 11,988
2021-03-30 $58.66 $58.66 $58.25 $58.35 $56.42 17,840
2021-03-29 $58.33 $58.94 $58.33 $58.94 $56.99 16,812
2021-03-26 $57.65 $58.43 $57.59 $58.43 $56.50 18,921
2021-03-25 $57.33 $57.67 $57.25 $57.63 $55.73 22,152
2021-03-24 $57.30 $57.52 $57.19 $57.21 $55.32 64,959
2021-03-23 $57.37 $57.80 $57.37 $57.57 $55.67 103,928
2021-03-22 $56.92 $57.54 $56.89 $57.54 $55.64 19,322
2021-03-19 $56.97 $57.17 $56.82 $57.04 $55.16 25,027
2021-03-18 $56.95 $57.16 $56.74 $56.83 $54.95 33,494
2021-03-17 $57.06 $57.35 $56.88 $57.20 $55.31 20,328
2021-03-16 $56.87 $57.15 $56.87 $57.05 $55.17 19,295
2021-03-15 $56.80 $56.91 $56.60 $56.90 $55.02 33,780
2021-03-12 $56.33 $56.75 $56.33 $56.73 $54.86 14,375
2021-03-11 $56.38 $56.54 $56.28 $56.35 $54.49 15,308
2021-03-10 $56.04 $56.60 $55.95 $56.46 $54.60 20,928
2021-03-09 $55.97 $56.13 $55.83 $55.88 $54.04 61,768
2021-03-08 $55.38 $56.00 $55.35 $55.51 $53.68 35,339
2021-03-05 $55.01 $55.70 $54.88 $55.65 $53.81 24,110
2021-03-04 $54.94 $55.50 $54.46 $54.65 $52.85 116,523
2021-03-03 $54.85 $54.96 $54.65 $54.67 $52.87 17,277
2021-03-02 $55.02 $55.31 $54.99 $55.07 $53.25 12,727
2021-03-01 $54.79 $55.27 $54.79 $54.97 $53.16 34,382
2021-02-26 $55.22 $55.22 $54.35 $54.41 $52.61 145,329
2021-02-25 $56.01 $56.18 $55.27 $55.41 $53.58 19,756
2021-02-24 $56.01 $56.29 $55.85 $56.22 $54.36 32,319
2021-02-23 $56.19 $56.34 $56.07 $56.17 $54.32 33,732
2021-02-22 $56.14 $56.25 $55.95 $56.12 $54.27 26,420
2021-02-19 $56.83 $56.83 $56.29 $56.29 $54.43 16,825
2021-02-18 $56.60 $56.93 $56.47 $56.91 $55.03 96,114
2021-02-17 $56.67 $56.94 $56.55 $56.85 $54.97 23,767
2021-02-16 $57.11 $57.11 $56.83 $56.96 $55.08 31,761
2021-02-12 $56.63 $56.91 $56.63 $56.91 $55.03 24,780
2021-02-11 $56.97 $56.98 $56.69 $56.80 $54.92 31,515
2021-02-10 $57.23 $57.23 $56.80 $56.85 $54.97 21,762
2021-02-09 $56.97 $57.08 $56.87 $57.00 $55.12 32,876
2021-02-08 $56.79 $56.93 $56.59 $56.80 $54.92 79,946
2021-02-05 $56.59 $56.76 $56.54 $56.66 $54.79 40,266
2021-02-04 $56.11 $56.33 $56.11 $56.33 $54.47 15,781
2021-02-03 $56.42 $56.53 $56.16 $56.44 $54.58 15,981
2021-02-02 $56.22 $56.56 $56.20 $56.41 $54.55 17,200
2021-02-01 $56.07 $56.16 $55.79 $55.96 $54.11 25,767
2021-01-29 $56.47 $56.47 $55.73 $55.75 $53.91 32,018
2021-01-28 $56.81 $57.30 $56.81 $56.97 $55.09 29,494
2021-01-27 $57.11 $57.45 $56.56 $56.70 $54.83 41,911
2021-01-26 $57.28 $57.64 $57.13 $57.59 $55.69 70,637
2021-01-25 $56.66 $57.22 $56.66 $57.22 $55.33 807,042
2021-01-22 $56.79 $56.94 $56.66 $56.80 $54.92 471,742
2021-01-21 $56.94 $56.94 $56.69 $56.87 $54.99 41,581
2021-01-20 $56.81 $56.97 $56.53 $56.92 $55.04 31,917
2021-01-19 $57.19 $57.24 $56.82 $56.87 $54.99 33,492
2021-01-15 $56.97 $57.16 $56.77 $56.94 $55.06 21,398
2021-01-14 $57.35 $57.44 $57.19 $57.22 $55.33 21,176
2021-01-13 $57.26 $57.44 $57.26 $57.31 $55.42 24,791
2021-01-12 $57.36 $57.37 $57.01 $57.37 $55.48 38,398
2021-01-11 $57.56 $57.72 $57.40 $57.41 $55.51 40,296
2021-01-08 $57.98 $58.20 $57.73 $58.20 $56.28 24,809
2021-01-07 $58.09 $58.16 $57.76 $57.91 $56.00 43,339
2021-01-06 $57.92 $58.35 $57.81 $58.12 $56.20 26,975
2021-01-05 $58.03 $58.23 $57.78 $58.19 $56.27 12,016
2021-01-04 $58.68 $58.68 $57.64 $58.07 $56.15 34,412
2020-12-31 $58.15 $58.28 $57.93 $58.28 $56.36 17,447
2020-12-30 $58.37 $58.45 $58.23 $58.23 $56.31 13,636
2020-12-29 $58.50 $58.56 $58.20 $58.24 $56.32 28,070
2020-12-28 $57.80 $58.12 $57.80 $57.97 $56.06 28,931
2020-12-24 $57.36 $57.59 $57.36 $57.59 $55.69 4,143
2020-12-23 $57.25 $57.41 $57.20 $57.35 $55.46 15,273
2020-12-22 $57.27 $57.27 $56.97 $57.05 $55.17 26,170
2020-12-21 $57.11 $57.32 $56.67 $57.25 $55.36 33,589
2020-12-18 $58.04 $58.04 $57.72 $57.99 $56.08 44,659
2020-12-17 $57.89 $58.02 $57.88 $57.97 $56.06 24,476
2020-12-16 $57.44 $57.80 $57.44 $57.71 $55.80 27,568
2020-12-15 $57.42 $57.52 $57.28 $57.44 $55.54 19,865
2020-12-14 $57.67 $57.77 $57.24 $57.32 $55.43 52,011
2020-12-11 $57.97 $58.27 $57.94 $58.21 $55.53 43,738
2020-12-10 $58.29 $58.48 $58.04 $58.16 $55.48 25,487
2020-12-09 $58.39 $58.39 $58.06 $58.23 $55.55 40,512
2020-12-08 $57.71 $58.29 $57.71 $58.24 $55.56 13,349
2020-12-07 $57.97 $58.00 $57.78 $57.93 $55.26 18,156
2020-12-04 $57.89 $58.08 $57.86 $58.08 $55.41 10,669
2020-12-03 $57.56 $57.82 $57.50 $57.65 $55.00 49,351
2020-12-02 $57.64 $57.81 $57.49 $57.57 $54.92 20,243
2020-12-01 $57.69 $57.92 $57.64 $57.88 $55.22 17,276
2020-11-30 $57.56 $57.66 $57.08 $57.34 $54.70 31,423
2020-11-27 $57.68 $57.72 $57.56 $57.66 $55.01 9,740
2020-11-25 $57.42 $57.73 $57.42 $57.58 $54.93 18,771
2020-11-24 $57.26 $57.42 $57.22 $57.37 $54.73 52,979
2020-11-23 $57.40 $57.42 $56.89 $57.14 $54.51 43,992
2020-11-20 $57.62 $57.69 $57.41 $57.46 $54.81 12,937
2020-11-19 $57.56 $57.76 $57.37 $57.74 $55.08 82,192
2020-11-18 $58.30 $58.49 $57.68 $57.69 $55.03 26,840
2020-11-17 $58.25 $58.48 $58.17 $58.28 $55.60 53,626
2020-11-16 $58.48 $58.51 $58.23 $58.49 $55.80 40,213
2020-11-13 $57.65 $58.20 $57.56 $58.12 $55.44 13,954
2020-11-12 $57.68 $57.76 $57.20 $57.43 $54.79 456,177
2020-11-11 $57.48 $57.87 $57.39 $57.72 $55.06 475,288
2020-11-10 $56.49 $57.42 $56.40 $57.23 $54.60 99,879
2020-11-09 $57.60 $57.76 $56.16 $56.25 $53.66 66,931
2020-11-06 $55.93 $56.28 $55.93 $56.00 $53.42 51,378
2020-11-05 $55.94 $56.15 $55.64 $55.84 $53.27 36,070
2020-11-04 $55.20 $55.87 $55.17 $55.27 $52.73 23,471
2020-11-03 $54.57 $55.28 $54.57 $54.90 $52.37 263,949
2020-11-02 $53.83 $54.08 $53.58 $53.91 $51.43 37,310
2020-10-30 $53.22 $53.33 $52.75 $53.15 $50.70 20,262
2020-10-29 $53.43 $53.86 $53.07 $53.60 $51.13 94,208
2020-10-28 $54.17 $54.36 $53.50 $53.50 $51.04 16,100
2020-10-27 $55.29 $55.51 $55.17 $55.18 $52.64 17,054
2020-10-26 $55.57 $55.57 $55.00 $55.41 $52.86 18,611
2020-10-23 $56.04 $56.09 $55.85 $55.99 $53.41 11,711
2020-10-22 $55.87 $56.01 $55.60 $55.81 $53.24 13,901
2020-10-21 $55.87 $56.23 $55.85 $55.85 $53.28 17,242
2020-10-20 $56.43 $56.54 $55.99 $55.99 $53.41 11,675
2020-10-19 $56.56 $56.78 $55.85 $55.90 $53.33 35,183
2020-10-16 $56.54 $56.85 $56.43 $56.54 $53.94 50,023
2020-10-15 $56.05 $56.47 $56.05 $56.33 $53.74 35,555
2020-10-14 $56.98 $57.14 $56.61 $56.70 $54.09 38,543
2020-10-13 $56.94 $57.05 $56.76 $57.03 $54.40 18,610
2020-10-12 $56.74 $57.31 $56.74 $57.10 $54.47 12,550
2020-10-09 $56.38 $56.78 $56.38 $56.62 $54.01 19,302
2020-10-08 $56.00 $56.15 $55.94 $56.13 $53.55 10,481
2020-10-07 $55.72 $55.99 $55.67 $55.88 $53.31 22,438
2020-10-06 $55.98 $56.04 $55.32 $55.40 $52.85 18,418
2020-10-05 $55.69 $55.95 $55.69 $55.94 $53.36 11,410
2020-10-02 $55.18 $55.70 $55.18 $55.47 $52.92 75,689
2020-10-01 $55.59 $55.72 $55.28 $55.63 $53.07 61,691
2020-09-30 $55.17 $55.66 $55.15 $55.40 $52.85 19,921
2020-09-29 $55.29 $55.46 $54.99 $55.15 $52.61 24,582
2020-09-28 $55.15 $55.51 $55.15 $55.35 $52.80 53,897
2020-09-25 $54.30 $54.73 $54.12 $54.71 $52.19 21,649
2020-09-24 $54.29 $54.73 $53.97 $54.46 $51.95 24,832
2020-09-23 $55.16 $55.16 $54.26 $54.29 $51.79 45,473
2020-09-22 $54.68 $55.01 $54.64 $54.91 $52.38 42,581
2020-09-21 $54.54 $54.56 $54.06 $54.55 $52.04 33,777
2020-09-18 $55.64 $55.66 $54.91 $55.23 $52.69 69,365
2020-09-17 $55.62 $55.77 $55.49 $55.73 $53.16 13,127
2020-09-16 $56.28 $56.32 $55.85 $55.87 $53.30 27,632
2020-09-15 $56.25 $56.27 $56.01 $56.05 $53.47 8,458
2020-09-14 $56.02 $56.18 $55.94 $55.95 $53.37 22,878
2020-09-11 $55.72 $55.92 $55.49 $55.79 $53.22 47,914
2020-09-10 $56.18 $56.22 $55.34 $55.36 $52.81 25,778
2020-09-09 $55.62 $56.38 $55.62 $56.08 $53.50 202,976
2020-09-08 $55.54 $55.54 $54.80 $54.93 $52.40 33,573
2020-09-04 $56.12 $56.20 $55.36 $55.84 $53.27 28,994
2020-09-03 $57.07 $57.34 $55.76 $56.03 $53.45 41,555
2020-09-02 $56.38 $57.08 $56.38 $57.06 $54.43 101,201
2020-09-01 $56.05 $56.07 $55.67 $56.04 $53.46 101,580
2020-08-31 $56.20 $56.29 $56.08 $56.15 $53.57 104,312
2020-08-28 $56.25 $56.33 $55.88 $56.33 $53.74 31,642
2020-08-27 $56.20 $56.35 $56.09 $56.12 $53.53 31,031
2020-08-26 $55.87 $56.11 $55.80 $56.05 $53.47 24,039
2020-08-25 $56.20 $56.20 $55.77 $55.92 $53.35 24,782
2020-08-24 $55.92 $56.06 $55.78 $56.06 $53.48 46,474
2020-08-21 $55.27 $55.58 $55.26 $55.49 $52.94 24,753
2020-08-20 $55.45 $55.70 $55.32 $55.70 $53.14 10,565
2020-08-19 $56.17 $56.21 $55.71 $55.77 $53.20 49,326
2020-08-18 $55.97 $56.13 $55.83 $55.97 $53.39 47,911
2020-08-17 $55.56 $55.90 $55.56 $55.76 $53.19 24,417
2020-08-14 $55.33 $55.50 $55.32 $55.39 $52.84 11,533
2020-08-13 $55.65 $55.70 $55.47 $55.54 $52.98 27,301
2020-08-12 $55.20 $55.80 $55.20 $55.59 $53.03 227,718
2020-08-11 $55.35 $55.35 $54.68 $54.72 $52.20 38,816
2020-08-10 $54.84 $55.07 $54.80 $54.99 $52.46 23,873
2020-08-07 $54.61 $54.88 $54.58 $54.85 $52.33 36,995
2020-08-06 $54.79 $54.94 $54.67 $54.89 $52.36 16,011
2020-08-05 $55.29 $55.41 $54.96 $55.05 $52.52 43,949
2020-08-04 $54.50 $55.16 $54.44 $55.13 $52.59 154,888
2020-08-03 $54.76 $54.81 $54.52 $54.72 $52.20 43,226
2020-07-31 $54.86 $54.90 $54.08 $54.54 $52.03 36,373
2020-07-30 $54.93 $55.22 $54.59 $55.16 $52.62 27,111
2020-07-29 $55.30 $55.48 $55.10 $55.38 $52.83 32,661
2020-07-28 $54.75 $55.21 $54.67 $54.95 $52.42 163,874
2020-07-27 $54.67 $54.87 $54.60 $54.85 $52.33 22,795
2020-07-24 $54.35 $54.54 $54.21 $54.38 $51.88 42,469
2020-07-23 $54.53 $54.74 $54.33 $54.42 $51.91 44,199
2020-07-22 $53.86 $54.16 $53.73 $54.15 $51.66 28,717
2020-07-21 $53.79 $54.25 $53.77 $53.82 $51.34 79,932
2020-07-20 $53.71 $53.71 $53.35 $53.52 $51.06 30,513
2020-07-17 $53.71 $53.85 $53.62 $53.79 $51.31 18,905
2020-07-16 $53.46 $53.57 $53.38 $53.50 $51.04 25,782
2020-07-15 $53.92 $54.12 $53.52 $53.62 $51.15 54,412
2020-07-14 $52.60 $53.49 $52.44 $53.41 $50.95 97,674
2020-07-13 $53.06 $53.30 $52.55 $52.69 $50.26 73,745
2020-07-10 $52.28 $52.94 $52.28 $52.92 $50.48 45,538
2020-07-09 $52.50 $52.50 $51.91 $52.14 $49.74 34,431
2020-07-08 $52.55 $52.62 $52.37 $52.58 $50.16 34,683
2020-07-07 $52.12 $52.68 $52.05 $52.42 $50.01 28,244
2020-07-06 $52.53 $52.55 $52.22 $52.47 $50.05 36,561
2020-07-02 $52.22 $52.54 $52.09 $52.11 $49.71 22,743
2020-07-01 $51.69 $51.99 $51.66 $51.84 $49.45 25,876
2020-06-30 $51.42 $51.81 $51.36 $51.73 $49.35 70,999
2020-06-29 $51.10 $51.56 $51.00 $51.46 $49.09 82,270
2020-06-26 $51.69 $51.82 $50.90 $50.98 $48.63 42,120
2020-06-25 $51.25 $51.77 $51.10 $51.70 $49.32 54,379
2020-06-24 $51.85 $51.85 $51.10 $51.20 $48.84 376,694
2020-06-23 $52.59 $52.71 $52.16 $52.25 $49.84 52,399
2020-06-22 $52.28 $52.38 $52.00 $52.26 $49.85 56,341
2020-06-19 $52.94 $53.00 $52.12 $52.18 $49.78 77,145
2020-06-18 $52.10 $52.40 $52.05 $52.25 $49.84 48,162
2020-06-17 $52.40 $52.65 $52.20 $52.37 $49.96 44,434
2020-06-16 $52.31 $52.34 $51.67 $52.10 $49.70 47,066
2020-06-15 $50.39 $51.49 $50.27 $51.33 $48.97 63,425
2020-06-12 $52.21 $52.21 $51.09 $51.65 $48.72 68,261
2020-06-11 $52.73 $52.74 $51.33 $51.39 $48.47 65,047
2020-06-10 $53.56 $53.79 $53.29 $53.39 $50.36 144,426
2020-06-09 $53.37 $53.48 $53.03 $53.21 $50.19 778,118
2020-06-08 $53.24 $53.75 $53.13 $53.75 $50.70 38,289
2020-06-05 $53.00 $53.39 $52.78 $53.10 $50.09 153,792
2020-06-04 $52.71 $53.04 $52.54 $52.65 $49.66 223,141
2020-06-03 $52.72 $53.07 $52.65 $52.95 $49.95 44,735
2020-06-02 $52.40 $52.48 $52.17 $52.42 $49.45 45,206
2020-06-01 $51.97 $52.45 $51.97 $52.28 $49.31 56,948
2020-05-29 $51.75 $51.89 $51.28 $51.89 $48.95 38,330
2020-05-28 $51.73 $52.04 $51.71 $51.74 $48.81 29,391
2020-05-27 $50.85 $51.18 $50.60 $51.15 $48.25 125,726
2020-05-26 $50.81 $50.83 $50.50 $50.53 $47.66 86,084
2020-05-22 $49.86 $50.13 $49.72 $50.01 $47.17 21,113
2020-05-21 $50.51 $50.51 $49.94 $49.97 $47.14 52,913
2020-05-20 $50.51 $50.70 $50.01 $50.57 $47.70 93,496
2020-05-19 $50.68 $50.68 $49.91 $49.91 $47.08 44,863
2020-05-18 $50.55 $51.08 $50.44 $50.93 $48.04 55,769
2020-05-15 $49.55 $49.84 $49.44 $49.78 $46.96 753,978
2020-05-14 $49.33 $49.60 $48.82 $49.49 $46.68 53,817
2020-05-13 $50.27 $50.40 $49.56 $49.80 $46.98 152,999
2020-05-12 $50.83 $51.08 $50.29 $50.36 $47.50 44,701
2020-05-11 $50.43 $50.87 $50.41 $50.68 $47.81 54,920
2020-05-08 $49.93 $50.63 $49.93 $50.61 $47.74 39,041
2020-05-07 $49.87 $49.99 $49.50 $49.62 $46.81 60,132
2020-05-06 $49.89 $49.91 $49.29 $49.35 $46.55 492,062
2020-05-05 $50.04 $50.22 $49.78 $49.94 $47.11 33,912
2020-05-04 $49.82 $50.05 $49.55 $49.99 $47.15 39,646
2020-05-01 $50.35 $50.52 $49.89 $50.08 $47.24 50,897
2020-04-30 $51.14 $51.14 $50.55 $50.63 $47.76 59,695
2020-04-29 $51.44 $51.56 $50.95 $51.23 $48.32 50,118
2020-04-28 $51.41 $51.51 $50.99 $51.06 $48.16 61,440
2020-04-27 $50.75 $51.14 $50.60 $50.94 $48.05 49,809
2020-04-24 $50.33 $50.76 $50.21 $50.56 $47.69 57,696
2020-04-23 $50.41 $50.67 $49.91 $50.01 $47.17 39,090
2020-04-22 $50.55 $50.80 $50.35 $50.48 $47.62 40,872
2020-04-21 $50.37 $50.58 $49.90 $50.06 $47.22 54,965
2020-04-20 $51.37 $51.81 $51.03 $51.14 $48.24 52,808
2020-04-17 $51.56 $51.90 $51.07 $51.68 $48.75 60,263
2020-04-16 $50.94 $51.15 $50.39 $50.99 $48.10 31,909
2020-04-15 $50.71 $51.22 $50.35 $50.72 $47.84 97,699
2020-04-14 $50.51 $51.60 $50.46 $51.32 $48.41 100,373
2020-04-13 $49.94 $50.00 $49.25 $49.76 $46.94 39,686
2020-04-09 $50.00 $50.70 $49.57 $50.23 $47.38 118,851
2020-04-08 $49.35 $49.95 $48.96 $49.57 $46.76 130,438
2020-04-07 $50.63 $50.63 $49.03 $49.20 $46.41 729,722
2020-04-06 $49.10 $49.72 $48.91 $49.43 $46.63 50,725
2020-04-03 $47.77 $48.20 $47.32 $47.81 $45.10 80,256
2020-04-02 $46.79 $48.12 $46.79 $47.93 $45.21 41,567
2020-04-01 $46.73 $47.71 $46.54 $46.80 $44.15 100,760
2020-03-31 $48.20 $48.62 $47.54 $47.81 $45.10 91,760
2020-03-30 $47.48 $48.68 $47.48 $48.56 $45.81 73,005
2020-03-27 $46.23 $48.42 $46.23 $47.03 $44.36 101,851
2020-03-26 $45.83 $47.86 $45.81 $47.86 $45.15 39,157
2020-03-25 $44.77 $46.47 $44.36 $45.09 $42.53 121,852
2020-03-24 $44.50 $45.09 $43.58 $44.76 $42.22 71,704
2020-03-23 $44.01 $44.14 $41.93 $42.54 $40.13 174,127
2020-03-20 $46.45 $46.76 $43.92 $44.04 $41.54 71,093
2020-03-19 $46.55 $47.26 $45.82 $46.15 $43.53 831,896
2020-03-18 $45.94 $47.56 $44.51 $46.22 $43.60 278,820
2020-03-17 $45.28 $47.90 $45.23 $47.74 $45.03 131,600
2020-03-16 $43.28 $46.47 $41.99 $44.13 $41.63 171,860
2020-03-13 $47.21 $47.98 $45.33 $47.95 $45.23 154,615
2020-03-12 $46.20 $47.00 $44.83 $44.89 $42.34 137,026
2020-03-11 $50.95 $51.04 $48.95 $49.45 $46.64 71,466
2020-03-10 $51.70 $52.02 $50.01 $51.85 $48.91 108,499
2020-03-09 $50.50 $52.14 $50.34 $50.53 $47.66 197,684
2020-03-06 $52.50 $53.48 $52.22 $53.27 $50.25 41,246
2020-03-05 $53.49 $54.09 $53.31 $53.62 $50.58 644,959
2020-03-04 $53.06 $54.43 $53.03 $54.37 $51.29 34,552
2020-03-03 $52.77 $53.38 $51.78 $52.53 $49.55 200,674
2020-03-02 $50.82 $52.61 $50.82 $52.59 $49.61 120,422
2020-02-28 $50.26 $50.56 $49.07 $50.40 $47.54 64,445
2020-02-27 $52.60 $52.83 $51.33 $51.34 $48.43 152,123
2020-02-26 $53.64 $54.10 $53.18 $53.21 $50.19 23,664
2020-02-25 $54.42 $54.59 $53.38 $53.47 $50.44 39,071
2020-02-24 $54.73 $54.95 $54.38 $54.39 $51.30 20,024
2020-02-21 $55.87 $56.13 $55.87 $56.00 $52.82 16,448
2020-02-20 $55.99 $56.12 $55.74 $56.06 $52.88 26,096
2020-02-19 $56.25 $56.40 $56.19 $56.22 $53.03 22,055
2020-02-18 $56.11 $56.36 $56.03 $56.07 $52.89 29,415
2020-02-14 $56.18 $56.33 $56.09 $56.24 $53.05 11,680
2020-02-13 $55.76 $56.18 $55.62 $55.99 $52.81 30,145
2020-02-12 $56.17 $56.17 $55.99 $56.06 $52.88 14,009
2020-02-11 $56.35 $56.48 $56.14 $56.19 $53.00 25,771
2020-02-10 $56.08 $56.37 $55.89 $56.28 $53.09 21,733
2020-02-07 $56.09 $56.22 $56.06 $56.10 $52.92 31,701
2020-02-06 $56.24 $56.50 $56.24 $56.32 $53.13 49,150
2020-02-05 $56.01 $56.16 $55.99 $56.15 $52.96 25,186
2020-02-04 $55.84 $56.05 $55.75 $55.86 $52.69 170,391
2020-02-03 $55.48 $55.65 $55.32 $55.32 $52.18 98,589
2020-01-31 $55.76 $55.78 $55.19 $55.28 $52.14 13,374
2020-01-30 $55.39 $55.97 $55.39 $55.97 $52.80 15,732
2020-01-29 $55.67 $55.80 $55.51 $55.60 $52.45 42,912
2020-01-28 $55.66 $55.87 $55.66 $55.82 $52.65 79,648
2020-01-27 $55.42 $55.89 $55.42 $55.57 $52.42 17,108
2020-01-24 $56.37 $56.43 $55.91 $56.09 $52.91 71,670
2020-01-23 $56.10 $56.33 $55.96 $56.24 $53.05 404,253
2020-01-22 $56.37 $56.50 $56.33 $56.41 $53.21 21,509
2020-01-21 $56.18 $56.42 $56.01 $56.37 $53.17 26,419
2020-01-17 $56.28 $56.40 $56.26 $56.28 $53.09 34,407
2020-01-16 $56.04 $56.20 $56.01 $56.17 $52.98 34,209
2020-01-15 $55.68 $56.09 $55.67 $56.01 $52.83 39,789
2020-01-14 $55.49 $55.69 $55.46 $55.53 $52.38 24,831
2020-01-13 $55.23 $55.58 $55.23 $55.52 $52.37 25,981
2020-01-10 $55.37 $55.51 $55.28 $55.29 $52.15 14,648
2020-01-09 $55.21 $55.36 $55.13 $55.33 $52.19 44,685
2020-01-08 $54.87 $55.28 $54.87 $55.07 $51.95 32,130
2020-01-07 $55.24 $55.28 $55.00 $55.08 $51.96 20,761
2020-01-06 $55.16 $55.50 $55.16 $55.44 $52.30 22,628
2020-01-03 $55.01 $55.42 $55.01 $55.27 $52.13 29,112
2020-01-02 $55.72 $55.74 $55.22 $55.32 $52.18 23,595
2019-12-31 $55.34 $55.54 $55.29 $55.48 $52.33 20,362
2019-12-30 $55.77 $55.77 $55.40 $55.50 $52.35 46,798
2019-12-27 $55.79 $55.81 $55.67 $55.72 $52.56 57,965
2019-12-26 $55.39 $55.68 $55.37 $55.46 $52.31 27,446
2019-12-24 $55.38 $55.52 $55.32 $55.35 $52.21 42,400
2019-12-23 $55.54 $55.70 $55.44 $55.49 $52.34 35,817
2019-12-20 $55.36 $55.62 $55.27 $55.48 $52.33 38,584
2019-12-19 $54.95 $55.17 $54.93 $55.07 $51.95 43,690
2019-12-18 $55.08 $55.12 $54.80 $54.86 $51.75 34,222
2019-12-17 $54.94 $54.96 $54.84 $54.85 $51.74 31,524
2019-12-16 $55.21 $55.45 $55.13 $55.25 $52.12 148,962
2019-12-13 $55.29 $55.52 $55.24 $55.48 $51.77 42,212
2019-12-12 $55.17 $55.44 $55.06 $55.21 $51.51 47,555
2019-12-11 $55.13 $55.35 $55.12 $55.23 $51.53 21,668
2019-12-10 $55.21 $55.27 $55.02 $55.14 $51.45 33,934
2019-12-09 $55.25 $55.41 $55.23 $55.25 $51.55 71,855
2019-12-06 $55.15 $55.41 $55.15 $55.22 $51.52 17,358
2019-12-05 $54.95 $54.96 $54.71 $54.88 $51.21 28,734
2019-12-04 $54.80 $54.97 $54.80 $54.97 $51.29 20,115
2019-12-03 $54.57 $54.66 $54.41 $54.66 $51.00 21,259
2019-12-02 $54.82 $54.93 $54.60 $54.93 $51.25 25,696
2019-11-29 $54.92 $54.99 $54.81 $54.83 $51.16 18,425
2019-11-27 $54.87 $55.00 $54.73 $54.90 $51.23 26,913
2019-11-26 $54.54 $54.78 $54.54 $54.76 $51.10 32,280
2019-11-25 $54.52 $54.61 $54.42 $54.51 $50.86 19,088
2019-11-22 $54.53 $54.63 $54.25 $54.28 $50.65 621,245
2019-11-21 $54.41 $54.53 $54.35 $54.42 $50.78 30,839
2019-11-20 $54.56 $54.69 $54.45 $54.58 $50.93 89,619
2019-11-19 $54.82 $54.92 $54.57 $54.58 $50.93 27,640
2019-11-18 $54.61 $54.92 $54.61 $54.71 $51.05 21,339
2019-11-15 $54.45 $54.55 $54.31 $54.49 $50.84 64,525
2019-11-14 $54.53 $54.58 $54.28 $54.39 $50.75 21,918
2019-11-13 $54.27 $54.53 $54.27 $54.48 $50.83 62,348
2019-11-12 $54.21 $54.22 $54.07 $54.17 $50.54 46,183
2019-11-11 $54.14 $54.26 $54.12 $54.25 $50.62 21,284
2019-11-08 $54.19 $54.31 $54.05 $54.18 $50.55 56,222
2019-11-07 $54.50 $54.50 $54.21 $54.22 $50.59 20,545
2019-11-06 $54.32 $54.49 $54.28 $54.35 $50.71 27,550
2019-11-05 $54.04 $54.19 $53.96 $54.05 $50.43 44,720
2019-11-04 $54.59 $54.59 $53.97 $54.04 $50.42 23,080
2019-11-01 $54.67 $54.70 $54.36 $54.42 $50.78 37,955
2019-10-31 $54.46 $54.66 $54.21 $54.45 $50.81 70,262
2019-10-30 $54.32 $54.62 $54.23 $54.49 $50.84 180,813
2019-10-29 $53.90 $54.24 $53.77 $54.10 $50.48 92,554
2019-10-28 $54.09 $54.19 $53.93 $54.05 $50.43 63,226
2019-10-25 $54.25 $54.30 $54.09 $54.20 $50.57 26,876
2019-10-24 $54.44 $54.53 $54.30 $54.47 $50.82 262,772
2019-10-23 $54.24 $54.36 $54.17 $54.29 $50.66 36,246
2019-10-22 $54.38 $54.39 $54.09 $54.09 $50.47 55,570
2019-10-21 $54.11 $54.27 $54.07 $54.23 $50.60 18,733
2019-10-18 $54.19 $54.31 $54.16 $54.25 $50.62 21,057
2019-10-17 $54.34 $54.42 $54.22 $54.25 $50.62 21,851
2019-10-16 $54.11 $54.22 $54.00 $54.15 $50.53 15,493
2019-10-15 $54.18 $54.18 $54.00 $54.11 $50.49 11,574
2019-10-14 $54.24 $54.35 $54.01 $54.04 $50.42 9,596
2019-10-11 $54.46 $54.56 $54.22 $54.25 $50.62 34,795
2019-10-10 $54.00 $54.37 $53.94 $54.28 $50.65 42,338
2019-10-09 $54.10 $54.28 $54.06 $54.13 $50.51 12,583
2019-10-08 $54.08 $54.21 $53.75 $53.77 $50.17 43,806
2019-10-07 $54.44 $54.58 $54.26 $54.27 $50.64 45,818
2019-10-04 $53.92 $54.50 $53.92 $54.49 $50.84 27,487
2019-10-03 $53.59 $53.95 $53.35 $53.82 $50.22 23,285
2019-10-02 $54.14 $54.14 $53.32 $53.49 $49.91 25,798
2019-10-01 $54.68 $54.76 $54.25 $54.45 $50.81 110,606
2019-09-30 $54.57 $54.92 $54.57 $54.82 $51.15 28,665
2019-09-27 $54.79 $54.79 $54.38 $54.62 $50.96 26,025
2019-09-26 $54.65 $54.81 $54.58 $54.71 $51.05 42,497
2019-09-25 $54.69 $54.69 $54.36 $54.49 $50.84 23,337
2019-09-24 $54.52 $54.82 $54.44 $54.55 $50.90 22,763
2019-09-23 $54.30 $54.50 $54.30 $54.44 $50.80 13,404
2019-09-20 $54.42 $54.51 $54.19 $54.27 $50.64 45,453
2019-09-19 $54.43 $54.50 $54.35 $54.41 $50.77 28,991
2019-09-18 $54.38 $54.49 $54.07 $54.43 $50.79 55,260
2019-09-17 $54.09 $54.50 $54.09 $54.49 $50.84 53,615
2019-09-16 $54.28 $54.28 $53.88 $53.92 $50.31 26,023
2019-09-13 $54.67 $54.77 $54.45 $54.51 $50.86 9,553
2019-09-12 $54.94 $55.15 $54.78 $55.07 $51.38 67,248
2019-09-11 $54.41 $54.72 $54.41 $54.72 $51.06 19,229
2019-09-10 $54.48 $54.53 $54.33 $54.48 $50.83 73,276
2019-09-09 $55.04 $55.05 $54.76 $54.81 $51.14 58,859
2019-09-06 $54.98 $55.25 $54.94 $55.19 $51.50 35,440
2019-09-05 $55.43 $55.43 $54.94 $54.95 $51.27 69,842
2019-09-04 $54.94 $55.29 $54.82 $55.27 $51.57 166,312
2019-09-03 $54.26 $54.67 $54.26 $54.61 $50.96 207,756
2019-08-30 $54.68 $54.70 $54.31 $54.43 $50.79 768,300
2019-08-29 $54.65 $54.65 $54.21 $54.36 $50.72 29,239
2019-08-28 $53.85 $54.25 $53.78 $54.23 $50.60 20,433
2019-08-27 $54.11 $54.23 $53.71 $53.81 $50.21 150,475
2019-08-26 $53.86 $53.97 $53.62 $53.86 $50.26 21,017
2019-08-23 $54.00 $54.26 $53.31 $53.38 $49.81 19,314
2019-08-22 $54.01 $54.20 $53.86 $54.04 $50.42 23,195
2019-08-21 $54.18 $54.18 $53.90 $53.99 $50.38 48,972
2019-08-20 $54.19 $54.19 $53.70 $53.70 $50.11 40,646
2019-08-19 $54.09 $54.26 $54.07 $54.24 $50.61 27,598
2019-08-16 $53.49 $53.86 $53.49 $53.83 $50.23 21,292
2019-08-15 $53.00 $53.36 $52.94 $53.27 $49.70 44,439
2019-08-14 $52.96 $53.14 $52.64 $52.66 $49.14 132,648
2019-08-13 $52.92 $53.55 $52.92 $53.42 $49.84 137,487
2019-08-12 $53.24 $53.37 $52.95 $52.99 $49.44 40,500
2019-08-09 $53.44 $53.56 $53.13 $53.25 $49.69 26,535
2019-08-08 $52.94 $53.52 $52.83 $53.41 $49.84 51,238
2019-08-07 $52.20 $52.97 $51.91 $52.93 $49.39 108,166
2019-08-06 $52.24 $52.42 $51.98 $52.29 $48.79 70,962
2019-08-05 $52.81 $52.81 $51.71 $51.94 $48.46 70,661
2019-08-02 $53.30 $53.34 $53.06 $53.26 $49.70 76,348
2019-08-01 $53.48 $54.02 $53.22 $53.38 $49.81 31,120
2019-07-31 $53.96 $53.98 $52.91 $53.35 $49.78 48,800
2019-07-30 $54.20 $54.26 $54.03 $54.03 $50.41 24,953
2019-07-29 $54.26 $54.34 $54.18 $54.32 $50.68 20,657
2019-07-26 $53.80 $54.07 $53.79 $54.06 $50.44 33,914
2019-07-25 $53.65 $53.74 $53.43 $53.53 $49.95 21,779
2019-07-24 $53.77 $53.86 $53.56 $53.69 $50.10 69,020
2019-07-23 $54.03 $54.03 $53.82 $53.98 $50.37 111,086
2019-07-22 $53.93 $53.93 $53.67 $53.77 $50.17 21,558
2019-07-19 $54.18 $54.30 $53.85 $53.85 $50.25 24,337
2019-07-18 $53.77 $54.23 $53.77 $54.19 $50.56 20,231
2019-07-17 $53.81 $53.87 $53.64 $53.64 $50.05 32,110
2019-07-16 $53.72 $53.76 $53.55 $53.57 $49.98 180,533
2019-07-15 $53.80 $53.91 $53.72 $53.83 $50.23 78,763
2019-07-12 $53.58 $53.72 $53.55 $53.72 $50.12 21,863
2019-07-11 $53.72 $53.72 $53.41 $53.61 $50.02 19,381
2019-07-10 $53.48 $53.71 $53.48 $53.66 $50.07 17,330
2019-07-09 $53.41 $53.46 $53.20 $53.37 $49.80 62,556
2019-07-08 $53.54 $53.67 $53.51 $53.66 $50.07 52,433
2019-07-05 $53.54 $53.61 $53.15 $53.61 $50.02 79,612
2019-07-03 $53.46 $53.87 $53.44 $53.83 $50.23 140,975
2019-07-02 $52.88 $53.23 $52.88 $53.23 $49.67 360,669
2019-07-01 $52.85 $52.88 $52.49 $52.73 $49.20 66,033
2019-06-28 $52.63 $52.71 $52.49 $52.63 $49.11 146,922
2019-06-27 $52.46 $52.51 $52.29 $52.49 $48.98 64,158
2019-06-26 $52.87 $52.87 $52.46 $52.50 $48.99 190,609
2019-06-25 $53.14 $53.24 $52.98 $53.08 $49.53 446,713
2019-06-24 $53.16 $53.30 $53.15 $53.21 $49.65 31,702
2019-06-21 $53.06 $53.20 $52.98 $53.02 $49.47 28,706
2019-06-20 $53.08 $53.26 $53.01 $53.24 $49.68 26,284
2019-06-19 $52.52 $52.86 $52.41 $52.75 $49.22 64,196
2019-06-18 $53.01 $53.01 $52.57 $52.60 $49.08 55,097
2019-06-17 $52.65 $52.68 $52.49 $52.61 $49.09 34,567
2019-06-14 $53.20 $53.38 $53.20 $53.30 $49.17 47,970
2019-06-13 $53.52 $53.52 $53.26 $53.39 $49.26 66,768
2019-06-12 $53.40 $53.65 $53.37 $53.45 $49.31 100,153
2019-06-11 $53.32 $53.47 $53.27 $53.41 $49.28 143,833
2019-06-10 $53.31 $53.31 $53.10 $53.18 $49.06 23,027
2019-06-07 $52.93 $53.36 $52.93 $53.26 $49.14 73,403
2019-06-06 $52.37 $52.67 $52.37 $52.61 $48.54 55,377
2019-06-05 $52.05 $52.27 $51.98 $52.17 $48.13 100,326
2019-06-04 $51.77 $51.83 $51.61 $51.82 $47.81 52,998
2019-06-03 $51.10 $51.58 $51.04 $51.52 $47.53 321,681
2019-05-31 $51.11 $51.11 $50.83 $50.93 $46.99 126,201
2019-05-30 $51.41 $51.53 $51.30 $51.52 $47.53 45,831
2019-05-29 $51.34 $51.50 $51.12 $51.37 $47.39 180,230
2019-05-28 $52.40 $52.51 $51.68 $51.68 $47.68 63,081
2019-05-24 $52.63 $52.63 $52.34 $52.47 $48.41 55,359
2019-05-23 $52.29 $52.44 $52.22 $52.44 $48.38 15,856
2019-05-22 $52.24 $52.55 $52.20 $52.46 $48.40 91,762
2019-05-21 $52.56 $52.56 $52.24 $52.30 $48.25 86,422
2019-05-20 $52.41 $52.64 $52.34 $52.36 $48.31 49,931
2019-05-17 $52.49 $52.76 $52.49 $52.61 $48.54 41,815
2019-05-16 $52.39 $52.86 $52.39 $52.60 $48.53 43,633
2019-05-15 $51.92 $52.38 $51.92 $52.35 $48.30 19,261
2019-05-14 $51.80 $52.19 $51.80 $51.95 $47.93 115,374
2019-05-13 $51.71 $51.86 $51.59 $51.74 $47.73 26,776
2019-05-10 $51.77 $52.32 $51.51 $52.26 $48.21 49,767
2019-05-09 $51.75 $51.93 $51.49 $51.88 $47.86 17,003
2019-05-08 $51.82 $52.10 $51.75 $51.88 $47.86 34,658
2019-05-07 $52.21 $52.26 $51.72 $51.87 $47.85 104,835
2019-05-06 $51.97 $52.46 $51.97 $52.42 $48.36 174,639
2019-05-03 $52.30 $52.52 $52.25 $52.46 $48.40 46,320
2019-05-02 $52.15 $52.22 $51.95 $52.17 $48.13 100,947
2019-05-01 $52.74 $52.80 $52.17 $52.17 $48.13 166,404
2019-04-30 $52.28 $52.80 $52.17 $52.74 $48.66 172,954
2019-04-29 $52.02 $52.21 $52.02 $52.20 $48.16 171,254
2019-04-26 $51.65 $52.04 $51.65 $51.97 $47.95 46,116
2019-04-25 $51.57 $51.68 $51.41 $51.64 $47.64 28,972
2019-04-24 $51.87 $52.01 $51.75 $51.85 $47.84 234,894
2019-04-23 $51.82 $51.97 $51.79 $51.87 $47.85 47,413
2019-04-22 $51.77 $52.02 $51.77 $51.80 $47.79 31,363
2019-04-18 $51.96 $52.00 $51.67 $51.86 $47.85 53,224
2019-04-17 $51.78 $51.85 $51.68 $51.85 $47.84 31,880
2019-04-16 $51.86 $51.86 $51.63 $51.78 $47.77 159,364
2019-04-15 $51.55 $51.81 $51.55 $51.73 $47.73 58,797
2019-04-12 $51.42 $51.57 $51.34 $51.57 $47.58 52,755
2019-04-11 $51.45 $51.62 $51.35 $51.43 $47.45 35,501
2019-04-10 $51.42 $51.62 $51.37 $51.46 $47.48 34,207
2019-04-09 $51.39 $51.45 $51.22 $51.45 $47.47 149,184
2019-04-08 $51.42 $51.54 $51.33 $51.52 $47.53 43,270
2019-04-05 $51.29 $51.40 $51.19 $51.33 $47.36 35,265
2019-04-04 $51.24 $51.36 $51.22 $51.30 $47.33 146,982
2019-04-03 $51.36 $51.42 $51.17 $51.26 $47.29 173,910
2019-04-02 $51.50 $51.53 $51.35 $51.36 $47.38 210,705
2019-04-01 $51.83 $51.83 $51.51 $51.69 $47.69 32,654
2019-03-29 $51.51 $51.68 $51.44 $51.68 $47.68 24,704
2019-03-28 $51.39 $51.57 $51.33 $51.44 $47.46 23,101
2019-03-27 $51.55 $51.55 $51.05 $51.34 $47.37 65,860
2019-03-26 $51.27 $51.53 $51.27 $51.37 $47.39 52,186
2019-03-25 $50.81 $51.04 $50.77 $50.92 $46.98 37,361
2019-03-22 $51.06 $51.34 $50.84 $50.84 $46.90 40,130
2019-03-21 $50.89 $51.50 $50.84 $51.48 $47.49 24,539
2019-03-20 $50.93 $51.23 $50.76 $50.90 $46.96 86,702
2019-03-19 $51.16 $51.20 $50.79 $50.88 $46.94 198,358
2019-03-18 $50.93 $51.05 $50.82 $51.04 $47.09 17,796
2019-03-15 $50.69 $50.96 $50.65 $50.82 $46.89 37,611
2019-03-14 $50.48 $50.62 $50.40 $50.46 $46.55 25,579
2019-03-13 $50.30 $50.50 $50.20 $50.50 $46.59 27,142
2019-03-12 $50.07 $50.28 $50.01 $50.05 $46.18 55,477
2019-03-11 $49.67 $50.19 $49.66 $50.17 $46.29 56,786
2019-03-08 $49.59 $49.75 $49.54 $49.64 $45.80 34,770
2019-03-07 $49.79 $49.79 $49.47 $49.54 $45.70 59,230
2019-03-06 $49.74 $49.85 $49.61 $49.80 $45.94 877,339
2019-03-05 $49.54 $49.75 $49.54 $49.67 $45.82 104,364
2019-03-04 $49.78 $49.85 $49.24 $49.45 $45.62 1,158,450
2019-03-01 $49.76 $49.76 $49.49 $49.65 $45.81 25,165
2019-02-28 $49.44 $49.68 $49.44 $49.56 $45.72 56,341
2019-02-27 $49.45 $49.51 $49.31 $49.43 $45.60 46,390
2019-02-26 $49.72 $49.90 $49.68 $49.71 $45.86 77,857
2019-02-25 $49.92 $49.92 $49.53 $49.64 $45.80 126,808
2019-02-22 $49.55 $49.80 $49.55 $49.74 $45.89 68,058
2019-02-21 $49.80 $49.99 $49.75 $49.86 $46.00 32,835
2019-02-20 $49.72 $49.90 $49.68 $49.79 $45.94 32,006
2019-02-19 $49.61 $49.90 $49.57 $49.70 $45.85 54,643
2019-02-15 $49.43 $49.51 $49.35 $49.50 $45.67 29,704
2019-02-14 $49.03 $49.17 $48.87 $49.04 $45.24 53,849
2019-02-13 $49.28 $49.39 $49.15 $49.24 $45.43 21,021
2019-02-12 $48.81 $49.21 $48.81 $49.16 $45.35 332,798
2019-02-11 $48.72 $48.79 $48.64 $48.71 $44.94 34,531
2019-02-08 $48.47 $48.69 $48.37 $48.68 $44.91 30,434
2019-02-07 $48.64 $48.73 $48.42 $48.66 $44.89 55,640
2019-02-06 $48.77 $48.89 $48.64 $48.70 $44.93 109,257
2019-02-05 $48.89 $48.98 $48.79 $48.89 $45.11 134,704
2019-02-04 $48.49 $48.66 $48.30 $48.61 $44.85 31,570
2019-02-01 $48.62 $48.62 $48.34 $48.48 $44.73 104,987
2019-01-31 $47.97 $48.61 $47.90 $48.53 $44.77 68,449
2019-01-30 $47.61 $48.05 $47.55 $47.93 $44.22 692,000
2019-01-29 $47.39 $47.52 $47.33 $47.39 $43.72 39,897
2019-01-28 $46.93 $47.14 $46.76 $47.08 $43.44 160,562
2019-01-25 $47.23 $47.33 $47.02 $47.10 $43.45 76,766
2019-01-24 $47.34 $47.34 $46.80 $47.04 $43.40 20,486
2019-01-23 $47.45 $47.60 $47.19 $47.49 $43.81 31,090
2019-01-22 $47.38 $47.45 $46.86 $47.08 $43.44 48,841
2019-01-18 $47.36 $47.64 $47.36 $47.54 $43.86 75,253
2019-01-17 $46.67 $47.05 $46.67 $47.01 $43.37 32,245
2019-01-16 $46.93 $46.93 $46.63 $46.67 $43.06 24,765
2019-01-15 $46.78 $47.05 $46.73 $47.03 $43.39 137,533
2019-01-14 $46.73 $46.87 $46.70 $46.74 $43.12 292,618
2019-01-11 $46.87 $47.03 $46.77 $47.00 $43.36 103,492
2019-01-10 $46.54 $46.99 $46.48 $46.90 $43.27 48,841
2019-01-09 $46.82 $46.96 $46.60 $46.70 $43.08 197,481
2019-01-08 $46.66 $46.85 $46.50 $46.71 $43.09 4,870,056
2019-01-07 $46.47 $46.77 $46.29 $46.55 $42.95 162,767
2019-01-04 $46.02 $46.72 $46.02 $46.70 $43.08 111,093
2019-01-03 $45.77 $46.08 $45.65 $45.69 $42.15 146,697
2019-01-02 $45.64 $45.89 $45.52 $45.82 $42.27 20,166
2018-12-31 $46.12 $46.12 $45.76 $45.97 $42.41 188,760
2018-12-28 $46.20 $46.33 $45.76 $45.90 $42.35 87,658
2018-12-27 $45.19 $45.83 $44.80 $45.83 $42.28 109,626
2018-12-26 $44.73 $45.71 $44.30 $45.63 $42.10 194,697
2018-12-24 $45.55 $45.56 $44.53 $44.53 $41.08 56,089
2018-12-21 $45.92 $46.57 $45.48 $45.57 $42.04 143,361
2018-12-20 $46.53 $46.64 $45.81 $46.06 $42.49 77,392
2018-12-19 $47.03 $47.30 $46.38 $46.57 $42.96 76,555
2018-12-18 $47.33 $47.33 $46.61 $46.83 $43.20 87,250
2018-12-17 $48.69 $48.69 $47.71 $47.88 $43.51 89,128
2018-12-14 $49.21 $49.21 $48.64 $48.66 $44.22 70,108
2018-12-13 $49.55 $49.73 $49.49 $49.58 $45.05 51,310
2018-12-12 $49.72 $49.87 $49.47 $49.49 $44.97 42,134
2018-12-11 $49.36 $49.56 $49.03 $49.29 $44.79 47,182
2018-12-10 $49.18 $49.22 $48.48 $49.01 $44.54 74,679
2018-12-07 $49.54 $49.71 $49.03 $49.15 $44.66 44,413
2018-12-06 $49.33 $49.56 $48.65 $49.49 $44.97 86,482
2018-12-04 $50.41 $50.54 $49.52 $49.53 $45.01 192,509
2018-12-03 $50.47 $50.47 $50.06 $50.37 $45.77 62,457
2018-11-30 $50.12 $50.37 $49.98 $50.37 $45.77 103,766
2018-11-29 $50.09 $50.31 $50.06 $50.20 $45.62 40,707
2018-11-28 $49.73 $50.23 $49.69 $50.23 $45.64 69,623
2018-11-27 $49.50 $49.85 $49.41 $49.83 $45.28 67,649
2018-11-26 $49.63 $49.72 $49.43 $49.51 $44.99 65,747
2018-11-23 $49.30 $49.62 $49.30 $49.40 $44.89 73,497
2018-11-21 $49.57 $49.72 $49.31 $49.31 $44.81 150,392
2018-11-20 $49.82 $49.89 $49.22 $49.31 $44.81 147,937
2018-11-19 $50.21 $50.40 $49.90 $50.00 $45.44 41,510
2018-11-16 $49.92 $50.35 $49.92 $50.17 $45.59 67,658
2018-11-15 $50.00 $50.10 $49.63 $49.97 $45.41 46,054
2018-11-14 $50.28 $50.33 $49.84 $49.98 $45.42 28,154
2018-11-13 $50.27 $50.37 $50.06 $50.21 $45.63 36,433
2018-11-12 $50.47 $50.69 $50.29 $50.29 $45.70 141,741
2018-11-09 $50.65 $50.97 $50.62 $50.92 $46.27 104,845
2018-11-08 $50.67 $50.85 $50.51 $50.59 $45.97 47,354
2018-11-07 $50.78 $50.91 $50.46 $50.91 $46.26 53,780
2018-11-06 $50.17 $50.40 $50.17 $50.36 $45.76 16,914
2018-11-05 $49.89 $50.27 $49.89 $50.12 $45.54 34,154
2018-11-02 $49.90 $49.97 $49.37 $49.80 $45.25 53,007
2018-11-01 $49.85 $50.13 $49.78 $49.85 $45.30 28,305
2018-10-31 $49.85 $49.85 $49.40 $49.55 $45.03 21,921
2018-10-30 $49.14 $49.74 $49.14 $49.74 $45.20 23,204
2018-10-29 $49.28 $49.58 $48.91 $49.13 $44.64 38,787
2018-10-26 $49.34 $49.34 $48.78 $49.12 $44.64 24,821
2018-10-25 $49.50 $49.90 $49.21 $49.74 $45.20 103,726
2018-10-24 $49.68 $50.08 $49.41 $49.52 $45.00 41,236
2018-10-23 $49.35 $49.81 $49.18 $49.66 $45.13 18,883
2018-10-22 $49.91 $50.06 $49.48 $49.64 $45.11 432,944
2018-10-19 $49.39 $49.92 $49.39 $49.90 $45.34 97,727
2018-10-18 $48.89 $49.25 $48.65 $48.79 $44.34 20,563
2018-10-17 $48.83 $49.02 $48.61 $48.86 $44.40 20,432
2018-10-16 $48.74 $49.08 $48.74 $49.07 $44.59 38,917
2018-10-15 $48.28 $48.77 $48.28 $48.59 $44.15 28,977
2018-10-12 $48.41 $48.41 $47.93 $48.32 $43.91 15,547
2018-10-11 $49.03 $49.03 $48.09 $48.15 $43.75 36,833
2018-10-10 $49.70 $49.82 $49.10 $49.10 $44.62 25,263
2018-10-09 $49.51 $49.94 $49.51 $49.74 $45.20 46,971
2018-10-08 $49.34 $49.89 $49.34 $49.86 $45.31 51,612
2018-10-05 $49.40 $49.66 $49.35 $49.54 $45.02 51,828
2018-10-04 $49.67 $49.67 $49.32 $49.55 $45.03 1,985,891
2018-10-03 $50.48 $50.56 $50.02 $50.10 $45.53 32,608
2018-10-02 $50.08 $50.46 $50.08 $50.32 $45.73 10,080
2018-10-01 $50.41 $50.49 $50.19 $50.24 $45.65 19,400
2018-09-28 $50.35 $50.40 $50.16 $50.25 $45.66 117,569
2018-09-27 $50.31 $50.56 $50.25 $50.26 $45.67 26,999
2018-09-26 $50.36 $50.66 $50.35 $50.35 $45.75 464,104
2018-09-25 $50.54 $50.57 $50.18 $50.27 $45.68 455,526
2018-09-24 $50.86 $50.86 $50.26 $50.29 $45.70 82,206
2018-09-21 $50.98 $51.13 $50.81 $50.99 $46.33 10,402
2018-09-20 $50.69 $51.02 $50.65 $51.02 $46.36 16,892
2018-09-19 $50.43 $50.55 $50.28 $50.45 $45.84 21,931
2018-09-18 $50.74 $50.75 $50.49 $50.61 $45.99 37,587
2018-09-17 $50.57 $50.75 $50.57 $50.66 $46.03 17,440
2018-09-14 $50.59 $50.59 $50.33 $50.53 $45.92 73,319
2018-09-13 $50.64 $50.64 $50.47 $50.59 $45.97 7,781
2018-09-12 $50.17 $50.67 $50.05 $50.64 $46.02 11,185
2018-09-11 $50.06 $50.11 $49.87 $50.04 $45.47 14,743
2018-09-10 $50.21 $50.41 $50.19 $50.28 $45.69 50,621
2018-09-07 $49.87 $50.01 $49.77 $49.93 $45.37 28,537
2018-09-06 $49.92 $50.10 $49.86 $50.10 $45.53 10,711
2018-09-05 $49.68 $50.09 $49.68 $50.09 $45.52 15,281
2018-09-04 $49.88 $50.05 $49.73 $49.94 $45.38 190,737
2018-08-31 $50.32 $50.44 $50.01 $50.19 $45.61 10,717
2018-08-30 $50.43 $50.48 $50.22 $50.32 $45.73 30,646
2018-08-29 $50.56 $50.70 $50.50 $50.57 $45.95 61,445
2018-08-28 $50.79 $50.79 $50.45 $50.55 $45.93 32,791
2018-08-27 $50.78 $50.83 $50.65 $50.71 $46.08 38,758
2018-08-24 $50.57 $50.61 $50.43 $50.54 $45.93 9,820
2018-08-23 $50.53 $50.69 $50.44 $50.45 $45.84 55,410
2018-08-22 $50.91 $50.91 $50.70 $50.77 $46.13 87,023
2018-08-21 $51.18 $51.25 $50.73 $50.85 $46.21 87,585
2018-08-20 $51.08 $51.17 $51.04 $51.07 $46.41 14,444
2018-08-17 $50.55 $51.08 $50.55 $50.99 $46.33 814,489
2018-08-16 $50.35 $50.70 $50.35 $50.53 $45.92 16,608
2018-08-15 $49.75 $50.18 $49.60 $50.01 $45.44 20,704
2018-08-14 $49.90 $50.20 $49.90 $50.20 $45.62 639,580
2018-08-13 $49.88 $49.89 $49.71 $49.77 $45.23 10,343
2018-08-10 $49.96 $50.05 $49.72 $49.92 $45.36 32,006
2018-08-09 $50.50 $50.56 $50.35 $50.42 $45.82 11,175
2018-08-08 $50.71 $50.71 $50.45 $50.50 $45.89 22,990
2018-08-07 $50.95 $50.95 $50.71 $50.75 $46.12 8,568
2018-08-06 $50.82 $50.98 $50.80 $50.80 $46.16 27,937
2018-08-03 $50.57 $51.10 $50.57 $50.91 $46.26 21,287
2018-08-02 $50.22 $50.68 $50.22 $50.56 $45.94 9,127
2018-08-01 $50.49 $50.58 $50.25 $50.31 $45.72 21,266
2018-07-31 $50.62 $50.71 $50.51 $50.60 $45.98 8,196
2018-07-30 $50.56 $50.66 $50.47 $50.56 $45.94 15,676
2018-07-27 $50.50 $50.70 $50.45 $50.50 $45.89 23,888
2018-07-26 $50.43 $50.66 $50.41 $50.46 $45.85 8,429
2018-07-25 $50.08 $50.35 $50.03 $50.25 $45.66 17,153
2018-07-24 $50.01 $50.15 $49.95 $50.00 $45.44 17,038
2018-07-23 $50.23 $50.24 $49.95 $50.03 $45.46 18,632
2018-07-20 $49.99 $50.38 $49.99 $50.37 $45.77 10,167
2018-07-19 $49.52 $49.98 $49.49 $49.82 $45.27 14,447
2018-07-18 $49.98 $49.98 $49.66 $49.76 $45.22 17,603
2018-07-17 $49.66 $50.07 $49.66 $50.01 $45.44 116,319
2018-07-16 $49.91 $49.91 $49.68 $49.85 $45.30 44,158
2018-07-13 $49.70 $49.93 $49.68 $49.89 $45.34 22,712
2018-07-12 $49.76 $49.87 $49.64 $49.69 $45.15 9,961
2018-07-11 $49.76 $49.89 $49.54 $49.57 $45.04 46,116
2018-07-10 $49.66 $49.95 $49.61 $49.95 $45.39 28,239
2018-07-09 $49.83 $49.83 $49.60 $49.61 $45.08 18,168
2018-07-06 $49.62 $49.87 $49.62 $49.74 $45.20 10,480
2018-07-05 $49.24 $49.57 $49.18 $49.56 $45.04 31,567
2018-07-03 $49.09 $49.20 $48.98 $48.98 $44.51 81,092
2018-07-02 $48.58 $48.92 $48.49 $48.92 $44.45 235,030
2018-06-29 $49.08 $49.16 $48.96 $49.01 $44.54 34,137
2018-06-28 $48.62 $48.92 $48.62 $48.90 $44.44 76,292
2018-06-27 $48.87 $49.05 $48.53 $48.56 $44.13 19,221
2018-06-26 $48.94 $48.94 $48.75 $48.81 $44.35 14,310
2018-06-25 $48.86 $49.01 $48.69 $48.90 $44.44 12,317
2018-06-22 $48.78 $49.13 $48.78 $49.00 $44.53 21,413
2018-06-21 $48.55 $48.62 $48.43 $48.43 $44.01 31,465
2018-06-20 $48.53 $48.56 $48.36 $48.41 $43.99 18,399
2018-06-19 $48.06 $48.34 $48.06 $48.32 $43.91 41,096
2018-06-18 $49.15 $49.23 $48.76 $48.89 $43.83 11,338
2018-06-15 $49.25 $49.49 $49.25 $49.49 $44.37 32,677
2018-06-14 $49.14 $49.28 $49.10 $49.15 $44.07 74,300
2018-06-13 $49.35 $49.42 $49.11 $49.31 $44.21 19,738
2018-06-12 $49.28 $49.35 $49.18 $49.25 $44.16 33,597
2018-06-11 $48.98 $49.27 $48.98 $49.23 $44.14 32,895
2018-06-08 $48.66 $48.87 $48.59 $48.82 $43.77 48,323
2018-06-07 $48.24 $48.61 $48.17 $48.31 $43.31 17,941
2018-06-06 $48.38 $48.38 $48.13 $48.35 $43.35 11,183
2018-06-05 $48.64 $48.64 $48.34 $48.40 $43.40 14,021
2018-06-04 $48.50 $48.68 $48.49 $48.54 $43.52 9,962
2018-06-01 $48.32 $48.40 $48.19 $48.21 $43.23 29,399
2018-05-31 $48.79 $48.79 $48.14 $48.30 $43.31 17,874
2018-05-30 $48.48 $48.86 $48.40 $48.81 $43.76 51,039
2018-05-29 $48.29 $48.48 $48.08 $48.23 $43.24 65,328
2018-05-25 $48.49 $48.79 $48.46 $48.53 $43.51 16,726
2018-05-24 $48.55 $48.59 $48.38 $48.53 $43.51 22,365
2018-05-23 $48.20 $48.46 $48.20 $48.46 $43.45 16,089
2018-05-22 $48.50 $48.58 $48.29 $48.33 $43.33 45,993
2018-05-21 $48.49 $48.49 $48.37 $48.42 $43.41 17,936
2018-05-18 $48.39 $48.39 $48.14 $48.23 $43.24 19,492
2018-05-17 $48.45 $48.51 $48.32 $48.41 $43.40 25,593
2018-05-16 $48.24 $48.47 $48.24 $48.35 $43.35 15,374
2018-05-15 $48.16 $48.27 $47.98 $48.14 $43.16 19,298
2018-05-14 $48.71 $48.71 $48.42 $48.42 $43.41 16,211
2018-05-11 $48.59 $48.62 $48.41 $48.41 $43.40 61,792
2018-05-10 $48.40 $48.61 $48.40 $48.47 $43.46 24,596
2018-05-09 $48.22 $48.46 $48.20 $48.33 $43.33 32,942
2018-05-08 $48.25 $48.25 $47.93 $48.16 $43.18 19,187
2018-05-07 $48.47 $48.53 $48.18 $48.25 $43.26 30,122
2018-05-04 $47.94 $48.56 $47.91 $48.38 $43.38 37,409
2018-05-03 $48.02 $48.09 $47.80 $47.98 $43.02 10,780
2018-05-02 $48.53 $48.53 $47.79 $47.84 $42.89 24,520
2018-05-01 $97.65 $97.65 $96.73 $97.21 $43.58 22,972
2018-04-30 $98.70 $98.93 $98.04 $98.20 $44.02 26,190
2018-04-27 $98.08 $98.73 $98.08 $98.61 $44.21 21,988
2018-04-26 $97.89 $98.21 $97.66 $98.02 $43.94 15,162
2018-04-25 $96.96 $97.30 $96.93 $97.08 $43.52 14,368
2018-04-24 $97.61 $97.61 $96.44 $96.89 $43.44 61,084
2018-04-23 $97.46 $97.46 $97.20 $97.24 $43.59 12,754
2018-04-20 $98.58 $98.58 $97.69 $97.77 $43.83 33,110
2018-04-19 $100.40 $100.40 $98.57 $98.80 $44.29 56,022
2018-04-18 $101.49 $101.56 $101.01 $101.14 $45.34 19,276
2018-04-17 $101.50 $101.61 $101.26 $101.55 $45.53 13,822
2018-04-16 $100.98 $101.62 $100.98 $101.38 $45.45 9,086
2018-04-13 $100.61 $100.77 $100.46 $100.70 $45.14 33,486
2018-04-12 $100.82 $100.85 $100.44 $100.44 $45.03 18,792
2018-04-11 $100.82 $101.15 $100.62 $100.62 $45.11 20,120
2018-04-10 $101.45 $101.45 $101.05 $101.09 $45.32 13,698
2018-04-09 $101.45 $101.68 $101.13 $101.13 $45.34 6,830
2018-04-06 $101.17 $101.88 $100.49 $100.57 $45.09 15,674
2018-04-05 $101.14 $101.49 $100.77 $101.36 $45.44 34,016
2018-04-04 $99.06 $101.08 $99.06 $101.00 $45.28 11,344
2018-04-03 $99.12 $99.74 $99.00 $99.58 $44.64 15,368
2018-04-02 $100.24 $100.24 $98.12 $98.67 $44.23 45,634
2018-03-29 $100.27 $100.77 $100.23 $100.37 $45.00 28,482
2018-03-28 $98.75 $99.98 $98.75 $99.57 $44.64 86,814
2018-03-27 $98.45 $99.03 $97.77 $98.02 $43.94 156,558
2018-03-26 $97.96 $98.17 $97.36 $98.05 $43.96 16,150
2018-03-23 $98.23 $98.55 $96.87 $96.90 $43.44 15,078
2018-03-22 $98.14 $98.74 $97.68 $97.73 $43.81 72,328
2018-03-21 $99.01 $99.01 $98.32 $98.67 $44.23 25,496
2018-03-20 $99.66 $99.66 $99.22 $99.37 $44.55 81,504
2018-03-19 $100.20 $100.44 $99.51 $99.83 $44.75 696,536
2018-03-16 $100.66 $100.85 $100.53 $100.53 $45.07 15,288
2018-03-15 $101.00 $101.18 $100.41 $100.62 $45.11 10,942
2018-03-14 $102.04 $102.04 $101.08 $101.08 $45.31 17,076
2018-03-13 $102.14 $102.14 $101.46 $101.64 $45.57 7,152
2018-03-12 $102.16 $102.45 $101.92 $102.09 $45.77 9,714
2018-03-09 $101.81 $102.06 $101.67 $102.01 $45.73 16,980
2018-03-08 $100.89 $101.40 $100.89 $101.37 $45.44 39,342
2018-03-07 $100.55 $100.67 $100.09 $100.53 $45.07 36,302
2018-03-06 $100.99 $101.05 $100.59 $100.99 $45.27 31,464
2018-03-05 $99.70 $100.87 $99.70 $100.87 $45.22 70,258
2018-03-02 $99.08 $100.11 $99.08 $100.02 $44.84 51,520
2018-03-01 $99.74 $100.32 $98.68 $99.24 $44.49 22,196
2018-02-28 $101.28 $101.28 $100.24 $100.33 $44.98 10,916
2018-02-27 $102.16 $102.16 $100.89 $100.89 $45.23 23,602
2018-02-26 $102.24 $102.56 $102.01 $102.53 $45.96 42,096
2018-02-23 $101.24 $101.69 $101.00 $101.69 $45.59 30,568
2018-02-22 $100.61 $101.25 $100.58 $100.70 $45.14 26,930
2018-02-21 $101.53 $101.60 $100.58 $100.66 $45.13 42,768
2018-02-20 $102.19 $102.19 $101.23 $101.34 $45.43 57,636
2018-02-16 $103.08 $103.74 $102.87 $103.43 $46.37 16,428
2018-02-15 $101.99 $102.93 $101.75 $102.85 $46.11 20,604
2018-02-14 $101.02 $102.02 $100.99 $102.02 $45.74 29,196
2018-02-13 $100.87 $101.37 $100.81 $101.36 $45.44 68,942
2018-02-12 $100.72 $101.58 $100.71 $101.11 $45.33 126,602
2018-02-09 $100.63 $100.65 $98.51 $100.20 $44.92 31,320
2018-02-08 $102.29 $102.60 $99.75 $99.98 $44.82 26,674
2018-02-07 $102.29 $103.34 $102.00 $102.00 $45.73 26,406
2018-02-06 $100.56 $102.82 $100.01 $102.43 $45.92 101,284
2018-02-05 $104.76 $104.92 $101.61 $101.84 $45.66 58,758
2018-02-02 $107.07 $107.07 $105.67 $105.67 $47.37 35,294
2018-02-01 $107.57 $107.90 $107.36 $107.76 $48.31 20,430
2018-01-31 $108.22 $108.22 $107.21 $107.52 $48.20 258,182
2018-01-30 $108.07 $108.39 $107.75 $107.84 $48.34 21,208
2018-01-29 $108.64 $108.64 $108.08 $108.13 $48.47 48,166
2018-01-26 $108.69 $109.07 $108.44 $109.07 $48.90 111,818
2018-01-25 $108.97 $109.06 $108.15 $108.50 $48.64 187,834
2018-01-24 $109.08 $109.16 $108.50 $108.75 $48.75 38,574
2018-01-23 $108.50 $108.84 $108.16 $108.59 $48.68 23,802
2018-01-22 $107.83 $108.41 $107.83 $108.41 $48.60 27,996
2018-01-19 $107.29 $107.85 $107.18 $107.81 $48.33 30,736
2018-01-18 $107.09 $107.25 $106.88 $106.96 $47.95 31,032
2018-01-17 $106.67 $107.58 $106.67 $107.21 $48.06 30,864
2018-01-16 $106.28 $106.54 $106.10 $106.38 $47.69 60,788
2018-01-12 $105.69 $106.12 $105.57 $105.90 $47.48 53,930
2018-01-11 $105.64 $105.64 $105.41 $105.49 $47.29 17,196
2018-01-10 $105.79 $105.79 $105.07 $105.47 $47.28 58,846
2018-01-09 $106.57 $106.57 $106.16 $106.16 $47.59 170,252
2018-01-08 $106.27 $106.43 $106.17 $106.38 $47.69 18,842
2018-01-05 $106.13 $106.45 $105.85 $106.42 $47.71 15,482
2018-01-04 $105.76 $106.05 $105.74 $105.74 $47.40 7,134
2018-01-03 $105.55 $105.70 $105.46 $105.51 $47.30 31,576
2018-01-02 $105.95 $105.95 $105.50 $105.50 $47.30 16,822
2017-12-29 $106.06 $106.25 $105.94 $105.94 $47.49 27,692
2017-12-28 $105.99 $105.99 $105.63 $105.67 $47.37 8,168
2017-12-27 $105.78 $105.82 $105.59 $105.73 $47.40 13,330
2017-12-26 $105.26 $105.72 $105.26 $105.67 $47.37 9,842
2017-12-22 $105.18 $105.38 $105.16 $105.26 $47.19 20,858
2017-12-21 $105.27 $105.54 $105.05 $105.11 $47.12 38,212
2017-12-20 $106.79 $106.79 $106.02 $106.17 $47.08 70,364
2017-12-19 $106.81 $107.13 $106.75 $106.85 $47.38 57,508
2017-12-18 $106.96 $107.28 $106.65 $106.65 $47.29 13,202
2017-12-15 $106.12 $106.49 $105.87 $106.30 $47.14 47,182
2017-12-14 $106.23 $106.23 $105.90 $105.90 $46.96 9,092
2017-12-13 $106.00 $106.55 $106.00 $106.37 $47.17 9,396
2017-12-12 $105.75 $106.12 $105.62 $105.86 $46.94 51,452
2017-12-11 $105.76 $105.91 $105.69 $105.86 $46.94 144,134
2017-12-08 $105.81 $105.81 $105.49 $105.79 $46.91 28,284
2017-12-07 $106.29 $106.32 $105.79 $105.79 $46.91 11,810
2017-12-06 $105.98 $106.53 $105.98 $106.42 $47.19 26,622
2017-12-05 $105.90 $105.90 $105.56 $105.70 $46.87 21,700
2017-12-04 $105.27 $105.78 $105.27 $105.56 $46.81 15,456
2017-12-01 $104.87 $105.00 $104.50 $105.00 $46.56 15,038
2017-11-30 $105.04 $105.23 $104.82 $105.02 $46.57 25,342
2017-11-29 $104.64 $104.90 $104.54 $104.62 $46.39 24,934
2017-11-28 $104.43 $104.81 $104.31 $104.75 $46.45 24,924
2017-11-27 $104.19 $104.26 $103.88 $103.91 $46.08 30,512
2017-11-24 $104.29 $104.29 $104.17 $104.19 $46.20 3,080
2017-11-22 $104.01 $104.01 $103.50 $103.64 $45.96 5,276
2017-11-21 $103.58 $103.84 $103.47 $103.72 $45.99 11,590
2017-11-20 $103.16 $103.39 $103.08 $103.11 $45.72 23,130
2017-11-17 $103.14 $103.32 $102.92 $103.28 $45.80 12,442
2017-11-16 $103.01 $103.56 $102.95 $103.36 $45.83 21,904
2017-11-15 $102.65 $102.65 $102.14 $102.17 $45.30 19,738
2017-11-14 $102.53 $103.13 $102.53 $102.92 $45.64 34,400
2017-11-13 $102.37 $103.09 $102.37 $102.84 $45.60 17,388
2017-11-10 $101.93 $102.60 $101.93 $102.60 $45.50 6,916
2017-11-09 $101.77 $102.23 $101.61 $102.05 $45.25 10,400
2017-11-08 $101.33 $102.06 $101.33 $102.00 $45.23 26,246
2017-11-07 $100.77 $101.33 $100.77 $101.33 $44.93 47,738
2017-11-06 $101.49 $101.49 $101.10 $101.10 $44.83 22,600
2017-11-03 $101.52 $101.76 $101.50 $101.51 $45.01 13,982
2017-11-02 $101.48 $101.54 $101.16 $101.54 $45.02 33,162
2017-11-01 $101.68 $101.86 $101.46 $101.49 $45.00 48,110
2017-10-31 $101.35 $101.81 $101.35 $101.68 $45.09 38,496
2017-10-30 $101.37 $101.37 $100.85 $100.90 $44.74 39,464
2017-10-27 $101.78 $101.78 $101.15 $101.34 $44.94 12,434
2017-10-26 $101.79 $102.14 $101.72 $101.79 $45.14 11,608
2017-10-25 $101.77 $101.77 $101.12 $101.53 $45.02 28,578
2017-10-24 $102.25 $102.25 $101.81 $101.84 $45.16 18,088
2017-10-23 $102.59 $102.74 $102.26 $102.28 $45.35 18,598
2017-10-20 $102.85 $104.50 $102.49 $102.56 $45.48 10,724
2017-10-19 $103.27 $103.27 $102.97 $103.14 $45.73 14,314
2017-10-18 $103.80 $103.89 $103.64 $103.89 $46.07 16,214
2017-10-17 $103.83 $103.85 $103.50 $103.68 $45.97 21,148
2017-10-16 $104.24 $104.24 $104.01 $104.01 $46.12 50,860
2017-10-13 $104.19 $104.42 $104.15 $104.25 $46.23 31,040
2017-10-12 $103.30 $103.87 $103.30 $103.80 $46.03 21,638
2017-10-11 $103.21 $103.47 $103.20 $103.36 $45.83 59,988
2017-10-10 $102.61 $102.98 $102.61 $102.89 $45.62 17,644
2017-10-09 $102.10 $102.24 $101.92 $101.96 $45.21 8,080
2017-10-06 $102.06 $102.06 $101.78 $101.83 $45.15 10,562
2017-10-05 $102.43 $102.67 $102.43 $102.43 $45.42 12,728
2017-10-04 $102.00 $102.56 $101.97 $102.38 $45.40 21,532
2017-10-03 $101.88 $102.10 $101.88 $102.05 $45.25 13,198
2017-10-02 $101.88 $102.02 $101.72 $101.85 $45.16 49,134
2017-09-29 $102.00 $102.00 $101.82 $101.82 $45.15 7,512
2017-09-28 $101.52 $101.84 $101.33 $101.60 $45.05 78,650
2017-09-27 $102.12 $102.12 $101.50 $101.86 $45.17 12,760
2017-09-26 $102.23 $102.38 $102.23 $102.34 $45.38 13,078
2017-09-25 $101.86 $102.25 $101.86 $102.12 $45.28 10,070
2017-09-22 $102.05 $102.08 $101.75 $101.91 $45.19 9,720
2017-09-21 $102.30 $102.30 $101.79 $101.79 $45.14 28,876
2017-09-20 $103.42 $103.42 $102.22 $102.58 $45.49 18,844
2017-09-19 $103.85 $103.85 $103.58 $103.77 $46.01 20,268
2017-09-18 $103.83 $104.04 $103.62 $103.86 $46.05 47,134
2017-09-15 $103.67 $103.83 $103.64 $103.67 $45.97 10,104
2017-09-14 $103.56 $103.62 $103.45 $103.61 $45.94 22,244
2017-09-13 $103.93 $104.07 $103.82 $103.83 $46.04 5,548
2017-09-12 $104.00 $104.09 $103.87 $104.09 $46.16 20,738
2017-09-11 $104.01 $104.34 $104.01 $104.11 $46.16 13,986
2017-09-08 $103.96 $104.00 $103.69 $103.69 $45.98 12,484
2017-09-07 $103.90 $104.00 $103.77 $103.93 $46.08 14,142
2017-09-06 $103.30 $103.61 $103.17 $103.53 $45.91 12,388
2017-09-05 $102.70 $103.00 $102.41 $102.78 $45.57 41,064
2017-09-01 $102.92 $103.01 $102.88 $103.00 $45.67 9,570
2017-08-31 $102.71 $102.88 $102.49 $102.75 $45.56 42,892
2017-08-30 $102.41 $102.65 $102.37 $102.56 $45.48 48,382
2017-08-29 $102.13 $102.67 $102.13 $102.44 $45.42 30,116
2017-08-28 $102.64 $102.64 $102.16 $102.33 $45.37 42,614
2017-08-25 $102.50 $102.80 $102.35 $102.59 $45.49 62,334
2017-08-24 $103.27 $103.27 $102.26 $102.26 $45.34 11,920
2017-08-23 $103.09 $103.22 $103.00 $103.20 $45.76 4,024
2017-08-22 $103.48 $103.49 $103.21 $103.22 $45.77 17,846
2017-08-21 $102.90 $103.27 $102.86 $103.21 $45.76 18,308
2017-08-18 $102.87 $102.99 $102.70 $102.70 $45.54 9,366
2017-08-17 $103.62 $103.88 $102.95 $102.95 $45.65 17,964
2017-08-16 $103.51 $103.95 $103.51 $103.82 $46.04 15,954
2017-08-15 $103.18 $103.61 $103.00 $103.57 $45.92 20,976
2017-08-14 $103.04 $103.35 $103.04 $103.24 $45.78 11,514
2017-08-11 $102.66 $102.83 $102.47 $102.49 $45.45 25,584
2017-08-10 $102.82 $102.97 $102.63 $102.68 $45.53 17,956
2017-08-09 $103.12 $103.33 $103.01 $103.12 $45.73 14,184
2017-08-08 $103.53 $103.67 $103.16 $103.20 $45.76 17,866
2017-08-07 $103.12 $103.75 $103.12 $103.75 $46.00 20,048
2017-08-04 $103.53 $103.78 $103.18 $103.42 $45.86 27,470
2017-08-03 $103.27 $103.79 $103.27 $103.42 $45.86 32,270
2017-08-02 $103.11 $103.17 $102.92 $103.07 $45.70 99,878
2017-08-01 $103.27 $103.32 $103.06 $103.06 $45.70 7,194
2017-07-31 $103.02 $103.13 $102.78 $102.95 $45.65 7,032
2017-07-28 $103.89 $103.92 $102.25 $103.30 $45.80 171,492
2017-07-27 $103.87 $104.00 $103.52 $103.83 $46.04 25,570
2017-07-26 $103.26 $103.55 $103.07 $103.33 $45.82 9,936
2017-07-25 $103.19 $103.21 $103.01 $103.07 $45.70 16,266
2017-07-24 $103.13 $103.13 $102.80 $102.80 $45.58 9,214
2017-07-21 $103.18 $103.48 $103.15 $103.48 $45.88 19,020
2017-07-20 $103.24 $103.69 $103.23 $103.47 $45.88 15,376
2017-07-19 $102.93 $103.21 $102.88 $103.20 $45.76 8,972
2017-07-18 $102.58 $102.79 $102.53 $102.73 $45.55 42,398
2017-07-17 $102.68 $102.78 $102.48 $102.66 $45.52 85,782
2017-07-14 $102.11 $102.68 $102.11 $102.60 $45.49 37,832
2017-07-13 $102.04 $102.04 $101.78 $101.93 $45.20 32,976
2017-07-12 $101.46 $101.80 $101.27 $101.65 $45.07 28,182
2017-07-11 $100.59 $100.90 $100.37 $100.76 $44.68 56,946
2017-07-10 $101.15 $101.21 $100.90 $100.91 $44.74 29,698
2017-07-07 $101.18 $101.24 $100.98 $101.20 $44.87 7,526
2017-07-06 $101.15 $101.26 $100.98 $101.01 $44.79 40,636
2017-07-05 $101.81 $101.81 $101.36 $101.56 $45.03 67,956
2017-07-03 $102.06 $102.40 $101.88 $101.99 $45.22 294,260
2017-06-30 $102.43 $102.54 $102.17 $102.24 $45.33 14,734
2017-06-29 $103.24 $103.24 $102.01 $102.31 $45.37 48,750
2017-06-28 $103.64 $103.85 $103.59 $103.76 $46.01 44,932
2017-06-27 $103.53 $103.70 $103.23 $103.23 $45.77 39,672
2017-06-26 $103.86 $104.07 $103.71 $103.72 $45.99 28,588
2017-06-23 $102.68 $103.13 $102.68 $102.91 $45.63 36,784
2017-06-22 $103.20 $103.24 $102.75 $102.75 $45.56 21,408
2017-06-21 $103.64 $103.64 $103.41 $103.48 $45.88 9,308
2017-06-20 $104.19 $104.19 $103.77 $103.87 $46.06 25,042
2017-06-19 $105.08 $105.24 $104.94 $105.24 $46.16 12,140
2017-06-16 $105.07 $105.07 $104.36 $104.82 $45.97 14,008
2017-06-15 $104.62 $105.32 $104.62 $105.26 $46.17 35,448
2017-06-14 $105.48 $105.74 $105.42 $105.52 $46.28 14,750
2017-06-13 $104.79 $105.13 $104.61 $104.90 $46.01 50,216
2017-06-12 $104.69 $104.98 $104.53 $104.67 $45.91 17,964
2017-06-09 $105.06 $105.11 $104.57 $104.73 $45.93 44,466
2017-06-08 $105.95 $105.95 $105.03 $105.27 $46.17 16,914
2017-06-07 $106.67 $106.67 $106.30 $106.59 $46.75 19,650
2017-06-06 $106.69 $106.83 $106.61 $106.78 $46.83 30,178
2017-06-05 $106.69 $106.87 $106.39 $106.82 $46.85 179,202
2017-06-02 $106.44 $106.69 $106.24 $106.69 $46.79 13,998
2017-06-01 $105.72 $106.27 $105.60 $106.19 $46.57 122,246
2017-05-31 $105.57 $105.87 $105.39 $105.54 $46.29 27,144
2017-05-30 $104.95 $105.29 $104.95 $105.25 $46.16 18,854
2017-05-26 $104.95 $105.34 $104.95 $105.34 $46.20 30,646
2017-05-25 $104.70 $105.22 $104.69 $105.01 $46.06 27,842
2017-05-24 $104.24 $104.55 $104.10 $104.54 $45.85 15,748
2017-05-23 $104.44 $104.69 $104.17 $104.22 $45.71 65,458
2017-05-22 $103.88 $104.51 $103.88 $104.33 $45.76 45,172
2017-05-19 $103.18 $103.80 $103.18 $103.68 $45.47 21,776
2017-05-18 $102.76 $103.09 $102.68 $102.87 $45.12 41,432
2017-05-17 $103.18 $103.52 $103.18 $103.24 $45.28 64,646
2017-05-16 $103.19 $103.52 $103.19 $103.44 $45.37 166,096
2017-05-15 $102.61 $102.80 $102.61 $102.71 $45.05 18,020
2017-05-12 $102.39 $102.50 $102.21 $102.39 $44.91 26,424
2017-05-11 $101.93 $102.23 $101.91 $102.16 $44.81 32,166
2017-05-10 $102.03 $102.20 $102.00 $102.15 $44.80 13,292
2017-05-09 $102.30 $102.30 $101.90 $102.06 $44.76 71,840
2017-05-08 $102.14 $102.22 $102.01 $102.12 $44.79 37,962
2017-05-05 $101.89 $102.20 $101.77 $102.08 $44.77 44,992
2017-05-04 $100.97 $101.86 $100.97 $101.59 $44.56 50,316
2017-05-03 $100.75 $100.86 $100.57 $100.67 $44.15 25,528
2017-05-02 $100.93 $100.99 $100.75 $100.85 $44.23 36,298
2017-05-01 $101.27 $101.27 $100.83 $100.83 $44.22 309,960
2017-04-28 $100.79 $101.01 $100.69 $101.00 $44.30 11,804
2017-04-27 $101.02 $101.11 $100.85 $100.99 $44.29 19,500
2017-04-26 $101.52 $101.69 $101.03 $101.03 $44.31 36,706
2017-04-25 $101.49 $101.83 $101.49 $101.67 $44.59 39,848
2017-04-24 $101.27 $101.57 $101.18 $101.52 $44.53 21,504
2017-04-21 $100.20 $100.20 $99.96 $100.12 $43.91 8,410
2017-04-20 $100.36 $100.40 $100.16 $100.30 $43.99 49,988
2017-04-19 $100.71 $100.71 $100.07 $100.17 $43.93 23,632
2017-04-18 $100.78 $100.99 $100.64 $100.99 $44.29 18,474
2017-04-17 $100.36 $100.80 $100.29 $100.75 $44.19 14,298
2017-04-13 $100.23 $100.29 $99.94 $99.94 $43.83 41,666
2017-04-12 $99.91 $100.47 $99.91 $100.47 $44.07 37,714
2017-04-11 $99.65 $100.11 $99.65 $100.11 $43.91 29,194
2017-04-10 $99.52 $99.73 $99.41 $99.60 $43.68 22,284
2017-04-07 $99.32 $99.61 $99.32 $99.40 $43.60 12,296
2017-04-06 $99.23 $99.43 $99.11 $99.13 $43.48 31,208
2017-04-05 $99.32 $99.70 $99.14 $99.28 $43.54 14,532
2017-04-04 $99.18 $99.54 $99.02 $99.54 $43.66 9,336
2017-04-03 $99.47 $99.47 $99.01 $99.40 $43.60 24,688
2017-03-31 $99.32 $99.61 $99.19 $99.37 $43.58 15,216
2017-03-30 $99.82 $99.88 $99.50 $99.57 $43.67 11,466
2017-03-29 $99.64 $100.03 $99.64 $99.92 $43.82 21,438
2017-03-28 $99.50 $100.00 $99.50 $99.86 $43.80 307,546
2017-03-27 $99.43 $99.80 $99.43 $99.80 $43.77 23,170
2017-03-24 $99.75 $99.78 $99.42 $99.59 $43.68 17,650
2017-03-23 $99.41 $99.93 $99.28 $99.48 $43.63 17,198
2017-03-22 $99.62 $99.88 $99.48 $99.59 $43.68 112,462
2017-03-21 $100.08 $100.17 $99.64 $99.64 $43.70 14,174
2017-03-20 $99.61 $99.79 $99.61 $99.66 $43.71 19,686
2017-03-17 $99.64 $100.00 $99.61 $99.61 $43.69 17,042
2017-03-16 $99.36 $99.49 $99.36 $99.43 $43.61 20,896
2017-03-15 $98.30 $99.32 $98.29 $99.28 $43.54 21,454
2017-03-14 $98.29 $98.42 $98.14 $98.31 $43.12 22,854
2017-03-13 $98.27 $98.54 $98.25 $98.54 $43.22 27,060
2017-03-10 $98.15 $98.42 $98.04 $98.23 $43.08 33,266
2017-03-09 $97.49 $97.70 $97.48 $97.69 $42.85 26,234
2017-03-08 $97.52 $97.64 $97.37 $97.53 $42.78 29,264
2017-03-07 $97.53 $97.97 $97.53 $97.82 $42.90 44,254
2017-03-06 $97.89 $97.97 $97.76 $97.94 $42.96 67,486
2017-03-03 $97.98 $98.23 $97.70 $98.09 $43.02 41,862
2017-03-02 $98.03 $98.28 $97.90 $98.14 $43.04 59,338
2017-03-01 $98.15 $98.80 $98.01 $98.51 $43.21 45,938
2017-02-28 $97.84 $98.30 $97.84 $98.17 $43.06 100,982
2017-02-27 $98.21 $98.21 $97.97 $98.08 $43.02 32,846
2017-02-24 $98.13 $98.45 $98.12 $98.45 $43.18 20,690
2017-02-23 $98.23 $98.64 $98.16 $98.41 $43.16 20,476
2017-02-22 $97.78 $98.09 $97.65 $98.06 $43.01 42,246
2017-02-21 $97.07 $97.74 $96.74 $97.66 $42.83 97,132
2017-02-17 $96.63 $97.39 $96.63 $97.27 $42.66 172,608
2017-02-16 $95.92 $96.32 $95.71 $96.32 $42.24 43,160
2017-02-15 $95.25 $96.13 $95.25 $95.98 $42.10 75,278
2017-02-14 $95.49 $95.59 $94.93 $95.45 $41.86 57,134
2017-02-13 $95.77 $95.81 $95.48 $95.75 $41.99 44,270
2017-02-10 $95.59 $95.73 $95.40 $95.66 $41.96 107,738
2017-02-09 $95.59 $95.82 $95.52 $95.77 $42.00 29,372
2017-02-08 $95.20 $95.69 $95.15 $95.69 $41.97 29,874
2017-02-07 $94.40 $94.99 $94.40 $94.93 $41.63 25,616
2017-02-06 $94.62 $94.62 $94.30 $94.41 $41.41 14,206
2017-02-03 $94.71 $95.20 $94.71 $94.99 $41.66 32,484
2017-02-02 $94.09 $94.57 $94.09 $94.42 $41.41 34,154
2017-02-01 $94.15 $94.15 $93.43 $93.79 $41.14 22,458
2017-01-31 $93.58 $93.98 $93.58 $93.97 $41.21 23,344
2017-01-30 $93.35 $93.60 $93.27 $93.59 $41.05 26,000
2017-01-27 $94.20 $94.20 $93.69 $93.83 $41.15 53,830
2017-01-26 $94.37 $94.37 $94.05 $94.05 $41.25 34,778
2017-01-25 $94.62 $94.70 $94.37 $94.64 $41.51 30,708
2017-01-24 $93.83 $94.41 $93.83 $94.34 $41.38 46,858
2017-01-23 $93.59 $93.95 $93.59 $93.88 $41.18 45,340
2017-01-20 $93.30 $93.72 $93.30 $93.67 $41.08 29,230
2017-01-19 $93.39 $93.39 $93.02 $93.09 $40.83 45,142
2017-01-18 $93.28 $93.50 $93.19 $93.19 $40.87 48,746
2017-01-17 $92.38 $93.26 $92.38 $93.20 $40.88 29,132
2017-01-13 $92.48 $92.67 $92.44 $92.56 $40.60 12,618
2017-01-12 $92.35 $92.56 $92.33 $92.47 $40.56 106,344
2017-01-11 $92.01 $92.47 $92.00 $92.43 $40.54 22,724
2017-01-10 $92.42 $92.42 $92.09 $92.09 $40.39 190,842
2017-01-09 $92.80 $92.80 $92.47 $92.58 $40.60 37,470
2017-01-06 $92.80 $92.91 $92.41 $92.84 $40.72 53,122
2017-01-05 $92.67 $93.15 $92.50 $93.00 $40.79 14,774
2017-01-04 $92.24 $92.57 $92.24 $92.47 $40.56 29,346
2017-01-03 $92.03 $92.09 $91.70 $92.07 $40.38 31,608
2016-12-30 $92.64 $92.64 $92.08 $92.08 $40.39 34,992
2016-12-29 $92.08 $92.33 $92.07 $92.29 $40.48 98,328
2016-12-28 $91.94 $92.04 $91.61 $91.76 $40.25 28,480
2016-12-27 $92.10 $92.38 $92.10 $92.21 $40.44 30,486
2016-12-23 $92.06 $92.39 $91.98 $92.15 $40.42 60,354
2016-12-22 $92.00 $92.43 $91.77 $91.96 $40.33 28,820
2016-12-21 $93.14 $93.57 $93.09 $93.10 $40.37 36,382
2016-12-20 $93.12 $93.16 $92.92 $93.07 $40.36 79,160
2016-12-19 $93.08 $93.44 $92.96 $93.15 $40.40 170,240
2016-12-16 $92.73 $92.96 $92.64 $92.96 $40.31 31,854
2016-12-15 $92.48 $92.76 $91.95 $92.64 $40.17 34,362
2016-12-14 $93.75 $93.99 $92.49 $92.49 $40.11 22,828
2016-12-13 $93.52 $93.90 $93.52 $93.79 $40.67 44,484
2016-12-12 $92.50 $92.97 $92.50 $92.89 $40.28 47,156
2016-12-09 $91.77 $92.72 $91.71 $92.67 $40.19 77,638
2016-12-08 $91.56 $91.64 $91.32 $91.39 $39.63 48,262
2016-12-07 $90.62 $91.83 $90.62 $91.69 $39.76 67,260
2016-12-06 $90.45 $90.90 $90.45 $90.87 $39.41 286,230
2016-12-05 $90.63 $90.70 $90.39 $90.62 $39.30 91,600
2016-12-02 $89.72 $90.41 $89.72 $90.36 $39.18 71,660
2016-12-01 $90.25 $90.25 $89.34 $89.73 $38.91 121,174
2016-11-30 $91.75 $91.75 $90.64 $90.64 $39.31 36,382
2016-11-29 $91.50 $91.84 $91.50 $91.83 $39.82 77,436
2016-11-28 $91.28 $91.66 $91.28 $91.55 $39.70 41,670
2016-11-25 $91.28 $91.58 $91.28 $91.49 $39.68 24,770
2016-11-23 $90.86 $90.95 $90.65 $90.81 $39.38 62,086
2016-11-22 $91.09 $91.40 $91.09 $91.30 $39.59 61,698
2016-11-21 $90.45 $91.01 $90.45 $91.01 $39.47 79,466
2016-11-18 $90.70 $90.74 $90.30 $90.47 $39.23 34,318
2016-11-17 $90.88 $91.14 $90.80 $90.94 $39.44 58,038
2016-11-16 $90.92 $91.25 $90.88 $90.91 $39.42 35,932
2016-11-15 $90.64 $91.25 $90.64 $91.15 $39.53 45,342
2016-11-14 $90.92 $90.92 $90.14 $90.51 $39.25 46,384
2016-11-11 $91.08 $91.44 $91.02 $91.21 $39.55 22,572
2016-11-10 $93.14 $93.14 $91.31 $91.47 $39.67 60,848
2016-11-09 $93.97 $94.67 $93.07 $94.30 $40.89 120,630
2016-11-08 $94.86 $96.04 $94.86 $95.86 $41.57 71,850
2016-11-07 $95.03 $95.38 $94.85 $95.33 $41.34 135,854
2016-11-04 $94.92 $94.92 $94.24 $94.26 $40.88 18,646
2016-11-03 $95.52 $95.60 $94.89 $95.07 $41.23 51,976
2016-11-02 $95.71 $96.02 $95.52 $95.52 $41.42 165,972
2016-11-01 $96.39 $96.39 $95.40 $95.65 $41.48 48,910
2016-10-31 $95.89 $96.11 $95.84 $95.98 $41.62 79,998
2016-10-28 $95.75 $96.16 $95.75 $96.02 $41.64 38,562
2016-10-27 $96.37 $96.37 $95.85 $95.89 $41.58 34,432
2016-10-26 $96.12 $96.35 $95.95 $96.15 $41.70 26,324
2016-10-25 $96.40 $96.56 $96.35 $96.35 $41.78 28,728
2016-10-24 $96.16 $96.55 $96.16 $96.41 $41.81 21,238
2016-10-21 $96.07 $96.21 $95.86 $96.13 $41.69 37,936
2016-10-20 $96.04 $96.38 $96.04 $96.14 $41.69 116,744
2016-10-19 $96.70 $96.70 $96.19 $96.37 $41.79 8,200
2016-10-18 $96.77 $96.86 $96.60 $96.70 $41.93 13,476
2016-10-17 $96.32 $96.35 $96.19 $96.30 $41.76 12,734
2016-10-14 $96.90 $97.14 $96.61 $96.61 $41.89 23,600
2016-10-13 $95.98 $96.77 $95.80 $96.60 $41.89 25,044
2016-10-12 $96.53 $96.81 $96.38 $96.70 $41.93 13,968
2016-10-11 $97.21 $97.21 $96.32 $96.50 $41.85 103,486
2016-10-10 $97.39 $97.55 $97.26 $97.26 $42.18 2,424
2016-10-07 $97.50 $97.50 $96.57 $97.24 $42.17 16,290
2016-10-06 $97.76 $97.94 $97.59 $97.79 $42.41 6,316
2016-10-05 $98.73 $98.73 $98.02 $98.10 $42.54 54,952
2016-10-04 $99.25 $99.30 $98.41 $98.66 $42.78 13,616
2016-10-03 $99.41 $99.41 $98.91 $99.08 $42.97 19,814
2016-09-30 $99.15 $99.60 $99.08 $99.30 $43.06 34,446
2016-09-29 $99.49 $99.49 $98.46 $98.87 $42.88 68,992
2016-09-28 $99.43 $99.65 $99.16 $99.59 $43.19 17,850
2016-09-27 $99.11 $99.55 $98.87 $99.47 $43.14 14,588
2016-09-26 $98.98 $98.99 $98.70 $98.70 $42.80 13,560
2016-09-23 $99.65 $99.68 $99.44 $99.50 $43.15 5,574
2016-09-22 $99.98 $100.30 $99.83 $100.02 $43.37 31,518
2016-09-21 $98.42 $99.17 $98.06 $99.05 $42.95 15,376
2016-09-20 $98.37 $98.51 $98.23 $98.23 $42.60 10,076
2016-09-19 $98.20 $98.30 $97.74 $97.74 $42.38 7,880
2016-09-16 $97.82 $97.82 $97.32 $97.53 $42.29 10,686
2016-09-15 $97.46 $98.53 $97.46 $98.48 $42.71 32,668
2016-09-14 $97.57 $97.86 $97.30 $97.36 $42.22 27,266
2016-09-13 $98.27 $98.41 $97.41 $97.54 $42.30 25,464
2016-09-12 $97.32 $99.13 $97.32 $99.13 $42.99 47,054
2016-09-09 $99.38 $99.38 $97.68 $97.81 $42.42 39,772
2016-09-08 $100.59 $100.76 $99.98 $100.08 $43.40 29,324
2016-09-07 $101.51 $101.51 $100.59 $100.69 $43.66 17,818
2016-09-06 $101.11 $101.37 $100.75 $101.25 $43.91 29,734
2016-09-02 $100.71 $101.18 $100.71 $100.97 $43.79 30,826
2016-09-01 $99.35 $99.83 $99.13 $99.83 $43.29 25,406
2016-08-31 $99.36 $99.41 $99.00 $99.31 $43.07 18,202
2016-08-30 $100.02 $100.02 $99.32 $99.41 $43.11 26,734
2016-08-29 $99.59 $100.04 $99.55 $99.93 $43.33 78,762
2016-08-26 $100.32 $100.94 $99.32 $99.57 $43.18 30,734
2016-08-25 $100.56 $100.68 $100.05 $100.15 $43.43 22,952
2016-08-24 $100.62 $100.77 $100.35 $100.49 $43.58 16,796
2016-08-23 $101.01 $101.28 $100.67 $100.67 $43.66 22,966
2016-08-22 $100.38 $100.80 $100.30 $100.65 $43.65 18,606
2016-08-19 $100.66 $100.70 $100.42 $100.64 $43.64 8,920
2016-08-18 $100.78 $101.11 $100.78 $101.06 $43.82 19,982
2016-08-17 $100.53 $100.82 $100.06 $100.82 $43.72 27,072
2016-08-16 $100.69 $100.86 $100.67 $100.76 $43.69 12,484
2016-08-15 $101.09 $101.09 $100.80 $100.80 $43.71 30,918
2016-08-12 $100.74 $101.01 $100.69 $100.85 $43.73 34,796
2016-08-11 $100.67 $100.84 $100.49 $100.69 $43.66 30,014
2016-08-10 $99.83 $100.13 $99.83 $99.92 $43.33 11,988
2016-08-09 $99.22 $99.85 $99.22 $99.66 $43.22 16,092
2016-08-08 $99.13 $99.17 $98.88 $99.06 $42.96 99,656
2016-08-05 $99.30 $99.66 $99.30 $99.37 $43.09 36,690
2016-08-04 $99.10 $99.41 $99.09 $99.30 $43.06 20,856
2016-08-03 $99.27 $99.39 $98.86 $99.17 $43.01 24,080
2016-08-02 $99.99 $99.99 $99.48 $99.91 $43.33 47,084
2016-08-01 $99.50 $100.04 $99.50 $99.73 $43.25 22,614
2016-07-29 $99.48 $100.06 $99.43 $99.99 $43.36 19,470
2016-07-28 $99.02 $99.31 $98.64 $99.18 $43.01 45,374
2016-07-27 $99.69 $99.69 $98.04 $98.90 $42.89 38,042
2016-07-26 $100.36 $100.57 $99.81 $99.89 $43.32 59,776
2016-07-25 $100.22 $100.33 $100.00 $100.28 $43.49 35,666
2016-07-22 $100.08 $100.29 $100.08 $100.28 $43.49 20,078
2016-07-21 $100.20 $100.20 $99.63 $99.93 $43.33 21,732
2016-07-20 $100.51 $100.51 $100.27 $100.46 $43.56 35,106
2016-07-19 $100.02 $100.19 $99.99 $100.19 $43.45 46,780
2016-07-18 $100.88 $100.93 $100.60 $100.74 $43.69 25,544
2016-07-15 $100.90 $101.14 $100.56 $100.69 $43.66 41,602
2016-07-14 $101.57 $101.62 $100.96 $101.11 $43.85 66,464
2016-07-13 $100.58 $100.99 $100.57 $100.92 $43.76 41,090
2016-07-12 $100.96 $101.03 $100.56 $100.56 $43.61 26,038
2016-07-11 $100.81 $101.12 $100.53 $100.99 $43.79 20,918
2016-07-08 $100.26 $100.62 $99.98 $100.53 $43.59 44,762
2016-07-07 $100.26 $100.30 $99.53 $99.91 $43.33 21,430
2016-07-06 $99.63 $100.01 $99.19 $99.95 $43.34 62,338
2016-07-05 $99.71 $100.39 $99.53 $100.06 $43.39 18,746
2016-07-01 $100.32 $100.72 $100.05 $100.19 $43.45 20,862
2016-06-30 $98.45 $100.15 $98.45 $100.15 $43.43 63,746
2016-06-29 $97.74 $98.22 $97.66 $98.15 $42.56 54,718
2016-06-28 $96.61 $96.73 $96.03 $96.73 $41.95 95,938
2016-06-27 $95.33 $95.40 $94.73 $95.40 $41.37 41,648
2016-06-24 $95.85 $97.46 $95.10 $95.61 $41.46 87,052
2016-06-23 $99.06 $99.29 $98.55 $99.29 $43.06 14,964
2016-06-22 $98.35 $98.57 $98.08 $98.08 $42.53 19,170
2016-06-21 $97.95 $98.57 $97.95 $98.17 $42.57 18,218
2016-06-20 $99.05 $99.22 $98.45 $98.60 $42.28 60,526
2016-06-17 $97.50 $97.58 $96.89 $97.57 $41.84 46,484
2016-06-16 $96.62 $97.65 $96.34 $97.65 $41.87 27,232
2016-06-15 $97.66 $97.66 $97.14 $97.18 $41.67 11,250
2016-06-14 $97.07 $97.08 $96.51 $97.08 $41.63 35,262
2016-06-13 $98.06 $98.12 $97.41 $97.41 $41.77 39,012
2016-06-10 $98.60 $98.79 $98.13 $98.44 $42.21 12,246
2016-06-09 $99.44 $99.70 $99.23 $99.65 $42.73 24,334
2016-06-08 $99.78 $99.98 $99.50 $99.98 $42.87 20,370
2016-06-07 $99.45 $99.81 $99.31 $99.44 $42.64 22,798
2016-06-06 $99.45 $99.59 $99.10 $99.23 $42.55 27,518
2016-06-03 $98.38 $99.15 $98.38 $99.07 $42.48 41,738
2016-06-02 $97.70 $98.24 $97.70 $98.24 $42.13 164,320
2016-06-01 $97.35 $98.09 $97.35 $98.09 $42.06 116,224
2016-05-31 $98.41 $98.41 $97.26 $97.42 $41.77 29,906
2016-05-27 $98.06 $98.15 $97.86 $97.95 $42.00 17,008
2016-05-26 $98.17 $98.20 $97.86 $98.01 $42.03 9,736
2016-05-25 $97.82 $97.95 $97.27 $97.62 $41.86 44,874
2016-05-24 $96.68 $97.53 $95.76 $97.32 $41.73 18,898
2016-05-23 $96.42 $96.42 $95.94 $96.15 $41.23 49,580
2016-05-20 $96.97 $96.97 $96.29 $96.38 $41.33 22,718
2016-05-19 $95.90 $96.50 $95.75 $96.43 $41.35 22,192
2016-05-18 $96.84 $96.95 $95.92 $96.29 $41.29 47,688
2016-05-17 $98.06 $98.06 $96.76 $96.93 $41.56 22,788
2016-05-16 $97.89 $98.61 $97.77 $98.42 $42.20 32,140
2016-05-13 $98.40 $98.61 $97.62 $97.77 $41.92 25,296
2016-05-12 $99.03 $99.26 $98.51 $98.88 $42.40 50,780
2016-05-11 $99.08 $99.09 $98.55 $98.57 $42.27 72,280
2016-05-10 $98.74 $99.30 $98.74 $99.30 $42.58 35,796
2016-05-09 $97.77 $98.56 $97.77 $98.21 $42.11 114,098
2016-05-06 $96.90 $97.72 $96.90 $97.65 $41.87 40,404
2016-05-05 $97.42 $97.56 $97.08 $97.34 $41.74 40,418
2016-05-04 $96.69 $97.34 $96.69 $97.26 $41.71 17,578
2016-05-03 $97.55 $97.96 $97.38 $97.38 $41.76 27,502
2016-05-02 $97.37 $98.20 $97.37 $98.16 $42.09 34,166
2016-04-29 $96.86 $97.34 $96.70 $96.96 $41.58 27,122
2016-04-28 $96.65 $97.63 $96.65 $97.06 $41.62 42,792
2016-04-27 $97.01 $97.61 $96.71 $97.32 $41.73 17,830
2016-04-26 $97.24 $97.60 $96.87 $97.11 $41.64 19,656
2016-04-25 $96.54 $97.10 $96.54 $97.10 $41.64 165,750
2016-04-22 $96.49 $96.76 $96.21 $96.71 $41.47 43,202
2016-04-21 $98.05 $98.05 $96.83 $96.96 $41.58 72,816
2016-04-20 $99.17 $99.17 $98.38 $98.38 $42.19 104,746
2016-04-19 $99.33 $99.48 $99.09 $99.44 $42.64 25,602
2016-04-18 $97.73 $98.64 $97.73 $98.53 $42.25 22,354
2016-04-15 $97.45 $97.97 $97.45 $97.89 $41.98 15,524
2016-04-14 $97.73 $97.99 $97.42 $97.42 $41.77 45,384
2016-04-13 $98.14 $98.35 $97.27 $97.56 $41.83 202,178
2016-04-12 $97.16 $97.89 $97.06 $97.79 $41.93 108,248
2016-04-11 $97.76 $98.00 $97.10 $97.10 $41.64 33,744
2016-04-08 $97.53 $97.79 $97.39 $97.56 $41.83 50,496
2016-04-07 $97.19 $97.40 $96.66 $97.01 $41.60 241,660
2016-04-06 $96.85 $97.72 $96.85 $97.66 $41.88 44,294
2016-04-05 $96.97 $97.11 $96.81 $96.93 $41.56 63,626
2016-04-04 $97.84 $98.00 $97.41 $97.61 $41.86 113,676
2016-04-01 $96.52 $97.67 $96.05 $97.67 $41.88 68,008
2016-03-31 $97.76 $97.95 $97.30 $97.37 $41.75 423,312
2016-03-30 $97.81 $98.21 $97.81 $98.01 $42.03 65,062
2016-03-29 $96.25 $97.38 $96.24 $97.21 $41.68 116,316
2016-03-28 $95.86 $96.44 $95.86 $96.25 $41.27 57,076
2016-03-24 $95.46 $95.72 $95.44 $95.70 $41.04 24,780
2016-03-23 $96.07 $96.19 $95.83 $95.98 $41.16 58,376
2016-03-22 $95.96 $96.04 $95.75 $95.83 $41.09 30,372
2016-03-21 $96.25 $96.66 $96.16 $96.50 $41.38 67,434
2016-03-18 $96.77 $96.94 $96.39 $96.45 $41.36 161,530
2016-03-17 $95.85 $96.91 $95.85 $96.73 $41.48 34,492
2016-03-16 $95.14 $96.09 $94.83 $96.03 $41.18 58,992
2016-03-15 $95.17 $95.58 $95.17 $95.35 $40.89 34,604
2016-03-14 $95.59 $95.82 $95.32 $95.46 $40.93 88,720
2016-03-11 $95.70 $95.89 $95.48 $95.75 $41.06 54,936
2016-03-10 $95.33 $95.65 $94.17 $94.91 $40.70 44,810
2016-03-09 $94.58 $95.06 $94.58 $94.88 $40.68 76,590
2016-03-08 $93.93 $94.64 $93.81 $94.27 $40.42 110,512
2016-03-07 $94.15 $94.50 $93.85 $94.18 $40.38 116,184
2016-03-04 $94.39 $94.99 $94.39 $94.74 $40.62 49,934
2016-03-03 $93.38 $94.20 $93.31 $94.16 $40.38 45,838
2016-03-02 $93.31 $93.70 $92.96 $93.61 $40.14 69,096
2016-03-01 $93.15 $93.93 $92.91 $93.75 $40.20 257,060
2016-02-29 $92.31 $93.06 $92.13 $92.13 $39.51 213,676
2016-02-26 $94.06 $94.06 $92.46 $92.58 $39.70 162,904
2016-02-25 $93.20 $93.81 $92.98 $93.81 $40.23 45,296
2016-02-24 $91.99 $93.01 $91.73 $92.99 $39.87 56,318
2016-02-23 $92.90 $93.27 $92.71 $92.79 $39.79 38,430
2016-02-22 $93.30 $93.65 $93.10 $93.30 $40.01 61,024
2016-02-19 $92.26 $92.89 $92.26 $92.89 $39.83 25,270
2016-02-18 $92.63 $92.91 $92.50 $92.75 $39.77 100,040
2016-02-17 $92.78 $93.57 $92.50 $93.30 $40.01 41,110
2016-02-16 $92.41 $92.54 $91.62 $92.34 $39.60 200,362
2016-02-12 $90.74 $91.46 $90.71 $91.46 $39.22 57,088
2016-02-11 $90.17 $90.83 $89.84 $90.66 $38.88 350,194
2016-02-10 $91.78 $91.96 $91.10 $91.21 $39.11 22,840
2016-02-09 $90.27 $91.79 $90.27 $91.48 $39.23 40,902
2016-02-08 $90.62 $91.28 $90.29 $91.28 $39.14 28,774
2016-02-05 $92.10 $92.20 $91.31 $91.46 $39.22 24,556
2016-02-04 $92.62 $92.70 $92.10 $92.36 $39.60 31,430
2016-02-03 $93.42 $93.59 $92.51 $93.44 $40.07 105,872
2016-02-02 $93.39 $93.39 $92.69 $92.82 $39.80 64,762
2016-02-01 $93.18 $94.17 $93.17 $94.00 $40.31 119,552
2016-01-29 $91.91 $93.38 $91.75 $93.36 $40.03 63,008
2016-01-28 $91.23 $91.64 $90.75 $91.43 $39.20 155,418
2016-01-27 $90.61 $91.52 $90.00 $90.35 $38.74 130,818
2016-01-26 $89.86 $90.76 $89.86 $90.56 $38.83 66,700
2016-01-25 $89.82 $90.27 $89.37 $89.37 $38.32 123,750
2016-01-22 $88.69 $90.09 $88.69 $89.87 $38.54 105,462
2016-01-21 $87.78 $88.53 $87.21 $88.27 $37.85 43,094
2016-01-20 $87.68 $88.10 $86.09 $87.80 $37.65 199,434
2016-01-19 $88.97 $89.22 $88.30 $88.91 $38.12 192,364
2016-01-15 $87.92 $88.46 $87.21 $87.80 $37.65 78,810
2016-01-14 $89.39 $90.09 $88.91 $89.58 $38.41 136,476
2016-01-13 $90.81 $90.81 $89.11 $89.11 $38.21 24,328
2016-01-12 $90.60 $90.81 $89.88 $90.58 $38.84 65,032
2016-01-11 $89.95 $90.21 $89.26 $89.93 $38.56 44,408
2016-01-08 $90.44 $90.44 $89.10 $89.16 $38.23 54,024
2016-01-07 $90.20 $90.80 $89.78 $89.88 $38.54 34,374
2016-01-06 $90.68 $91.38 $90.68 $91.07 $39.05 18,548
2016-01-05 $91.48 $92.03 $91.00 $91.88 $39.40 1,268,016
2016-01-04 $91.81 $93.14 $90.80 $91.65 $39.30 443,496
2015-12-31 $93.63 $93.63 $93.03 $93.03 $39.89 13,208
2015-12-30 $94.58 $94.58 $94.09 $94.14 $40.37 103,760
2015-12-29 $94.42 $94.76 $94.42 $94.62 $40.57 214,584
2015-12-28 $93.54 $93.82 $93.40 $93.81 $40.23 24,080
2015-12-24 $93.86 $94.14 $93.73 $93.73 $40.19 15,204
2015-12-23 $93.24 $93.93 $93.16 $93.87 $40.25 41,014
2015-12-22 $92.07 $92.93 $91.96 $92.67 $39.74 25,316
2015-12-21 $92.15 $92.20 $91.56 $91.90 $39.41 30,570
2015-12-18 $93.30 $93.42 $92.21 $92.21 $39.16 24,148
2015-12-17 $94.79 $94.79 $93.66 $93.66 $39.77 42,274
2015-12-16 $93.74 $94.99 $93.69 $94.99 $40.34 35,718
2015-12-15 $93.34 $93.49 $92.88 $93.13 $39.55 35,598
2015-12-14 $92.28 $92.74 $91.65 $92.70 $39.37 27,162
2015-12-11 $92.45 $92.58 $91.77 $92.07 $39.10 41,158
2015-12-10 $93.51 $93.73 $93.01 $93.15 $39.56 21,280
2015-12-09 $93.61 $94.18 $92.87 $93.13 $39.55 58,390
2015-12-08 $93.86 $94.08 $93.59 $94.07 $39.95 19,962
2015-12-07 $94.47 $94.70 $94.37 $94.70 $40.21 14,012
2015-12-04 $93.12 $94.48 $93.12 $94.43 $40.10 19,646
2015-12-03 $93.75 $94.00 $92.83 $93.16 $39.56 87,444
2015-12-02 $94.09 $94.18 $93.57 $93.59 $39.74 68,598
2015-12-01 $93.73 $94.22 $93.61 $94.07 $39.95 96,512
2015-11-30 $94.21 $94.21 $93.41 $93.52 $39.71 28,250
2015-11-27 $94.33 $94.47 $94.12 $94.16 $39.99 12,316
2015-11-25 $94.02 $94.35 $93.96 $94.17 $39.99 14,550
2015-11-24 $93.31 $94.08 $93.26 $93.89 $39.87 75,326
2015-11-23 $93.64 $94.00 $93.56 $93.77 $39.82 24,334
2015-11-20 $94.21 $94.54 $93.44 $93.44 $39.68 57,278
2015-11-19 $93.87 $94.12 $93.87 $94.01 $39.92 20,808
2015-11-18 $92.60 $93.49 $92.60 $93.44 $39.68 20,396
2015-11-17 $92.71 $93.04 $92.28 $92.43 $39.25 39,558
2015-11-16 $91.11 $92.52 $91.11 $92.52 $39.29 114,886
2015-11-13 $91.39 $91.60 $90.90 $91.07 $38.67 40,728
2015-11-12 $92.58 $92.58 $91.93 $91.93 $39.04 20,676
2015-11-11 $93.02 $93.26 $92.91 $93.06 $39.52 14,136
2015-11-10 $92.12 $92.47 $91.91 $92.33 $39.21 63,414
2015-11-09 $92.51 $92.52 $91.91 $92.52 $39.29 244,342
2015-11-06 $93.64 $93.64 $92.55 $93.11 $39.54 28,632
2015-11-05 $94.11 $94.43 $93.86 $94.12 $39.97 44,318
2015-11-04 $94.63 $94.69 $93.84 $94.20 $40.00 119,122
2015-11-03 $94.19 $94.59 $93.74 $94.33 $40.06 91,672
2015-11-02 $94.42 $94.67 $94.15 $94.66 $40.20 324,550
2015-10-30 $94.68 $94.80 $94.18 $94.18 $39.99 26,220
2015-10-29 $94.85 $95.12 $94.50 $95.08 $40.38 11,916
2015-10-28 $95.33 $95.40 $94.28 $94.92 $40.31 28,748
2015-10-27 $95.00 $95.16 $94.72 $95.11 $40.39 120,956
2015-10-26 $95.46 $95.61 $95.25 $95.33 $40.48 302,516
2015-10-23 $95.91 $95.91 $95.05 $95.58 $40.59 100,828
2015-10-22 $94.39 $95.56 $94.39 $95.40 $40.51 69,962
2015-10-21 $94.10 $94.36 $93.80 $93.81 $39.84 38,398
2015-10-20 $93.91 $94.06 $93.78 $93.95 $39.90 23,038
2015-10-19 $93.81 $94.10 $93.73 $94.10 $39.96 270,930
2015-10-16 $93.38 $93.88 $93.38 $93.87 $39.86 26,418
2015-10-15 $92.97 $93.53 $92.78 $93.53 $39.72 15,262
2015-10-14 $92.78 $92.78 $92.11 $92.13 $39.12 44,624
2015-10-13 $92.81 $93.15 $92.52 $92.54 $39.30 52,622
2015-10-12 $92.92 $93.19 $92.90 $92.91 $39.45 16,224
2015-10-09 $92.66 $92.80 $92.62 $92.79 $39.40 26,886
2015-10-08 $91.56 $92.69 $91.34 $92.51 $39.28 29,006
2015-10-07 $91.60 $91.79 $91.38 $91.60 $38.90 42,482
2015-10-06 $91.46 $91.60 $91.28 $91.39 $38.81 32,110
2015-10-05 $90.93 $91.63 $90.93 $91.63 $38.91 14,538
2015-10-02 $88.42 $90.24 $88.37 $90.22 $38.31 17,296
2015-10-01 $88.94 $89.00 $88.07 $88.66