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

  1. Profile
  2. iShares Global Consumer Staples ETF (KXI)

Data as of Oct. 3, 2024

$64.26 ($-0.61) -0.94%

iShares Global Consumer Staples ETF - Daily Information
Click for more stock information on iShares Global Consumer Staples ETF.
Daily Information Data
Date Oct. 3, 2024
Open $64.57
Previous Close $64.26
High $64.57
Low $64.17
Adjusted Open $64.57
Previous Adjusted Close $64.26
Adjusted High $64.57
Adjusted Low $64.17
Invest in iShares Global Consumer Staples ETF (KXI)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for iShares Global Consumer Staples ETF (KXI)
Date Open High Low Close Adj.Close Volume
2024-10-03 $64.57 $64.57 $64.17 $64.26 $64.26 36,676
2024-10-02 $65.18 $65.18 $64.80 $64.87 $64.87 52,352
2024-10-01 $65.65 $65.72 $65.23 $65.39 $65.39 41,466
2024-09-30 $66.01 $66.07 $65.56 $65.75 $65.75 24,205
2024-09-27 $65.97 $66.31 $65.82 $65.88 $65.88 10,709
2024-09-26 $65.59 $65.90 $65.59 $65.85 $65.85 20,130
2024-09-25 $65.63 $65.63 $65.33 $65.34 $65.34 31,314
2024-09-24 $65.53 $65.69 $65.34 $65.42 $65.42 24,619
2024-09-23 $65.24 $65.65 $65.14 $65.51 $65.51 15,833
2024-09-20 $64.89 $65.12 $64.81 $65.04 $65.04 43,583
2024-09-19 $65.58 $65.58 $65.13 $65.15 $65.15 17,374
2024-09-18 $65.52 $65.66 $65.17 $65.22 $65.22 15,683
2024-09-17 $66.02 $66.11 $65.50 $65.55 $65.55 29,911
2024-09-16 $66.13 $66.24 $65.87 $66.17 $66.17 18,955
2024-09-13 $65.67 $65.93 $65.60 $65.85 $65.85 14,515
2024-09-12 $65.23 $65.67 $65.12 $65.61 $65.61 27,490
2024-09-11 $65.56 $65.56 $64.77 $65.34 $65.34 17,524
2024-09-10 $65.75 $65.98 $65.55 $65.73 $65.73 12,961
2024-09-09 $65.47 $65.99 $65.31 $65.81 $65.81 35,953
2024-09-06 $65.53 $65.71 $65.25 $65.28 $65.28 15,813
2024-09-05 $65.79 $65.79 $65.19 $65.45 $65.45 172,101
2024-09-04 $65.40 $65.79 $65.34 $65.66 $65.66 34,594
2024-09-03 $65.09 $65.64 $65.01 $65.39 $65.39 221,663
2024-08-30 $64.77 $65.01 $64.50 $65.01 $65.01 53,397
2024-08-29 $64.95 $64.98 $64.58 $64.76 $64.76 31,960
2024-08-28 $65.12 $65.22 $64.68 $64.90 $64.90 41,578
2024-08-27 $65.05 $65.20 $64.99 $65.14 $65.14 17,154
2024-08-26 $64.68 $65.06 $64.62 $64.91 $64.91 62,915
2024-08-23 $64.38 $64.78 $64.29 $64.69 $64.69 18,423
2024-08-22 $64.51 $64.51 $63.96 $64.13 $64.13 26,105
2024-08-21 $64.29 $64.55 $64.13 $64.31 $64.31 91,695
2024-08-20 $63.57 $63.80 $63.57 $63.80 $63.80 45,686
2024-08-19 $63.63 $63.80 $63.57 $63.71 $63.71 95,971
2024-08-16 $63.06 $63.40 $63.06 $63.31 $63.31 84,379
2024-08-15 $63.27 $63.39 $62.99 $63.11 $63.11 15,984
2024-08-14 $62.64 $62.89 $62.63 $62.80 $62.80 20,149
2024-08-13 $62.04 $62.53 $61.93 $62.49 $62.49 41,650
2024-08-12 $62.37 $62.37 $61.94 $61.97 $61.97 12,839
2024-08-09 $62.23 $62.38 $62.00 $62.29 $62.29 15,401
2024-08-08 $61.81 $62.39 $61.65 $62.27 $62.27 35,778
2024-08-07 $61.98 $62.47 $61.74 $61.78 $61.78 58,227
2024-08-06 $61.41 $62.31 $61.41 $61.81 $61.81 45,067
2024-08-05 $62.24 $62.24 $61.23 $61.41 $61.41 62,483
2024-08-02 $62.57 $62.91 $61.78 $62.73 $62.73 75,680
2024-08-01 $61.84 $62.39 $61.68 $62.15 $62.15 79,398
2024-07-31 $61.99 $62.22 $61.76 $61.86 $61.86 36,898
2024-07-30 $61.47 $61.81 $61.31 $61.75 $61.75 36,935
2024-07-29 $61.71 $62.06 $61.66 $62.04 $62.04 16,928
2024-07-26 $61.73 $62.28 $61.65 $62.23 $62.23 74,946
2024-07-25 $61.77 $62.25 $61.50 $61.64 $61.64 2,268,565
2024-07-24 $61.67 $61.76 $61.40 $61.63 $61.63 440,564
2024-07-23 $62.10 $62.15 $61.77 $61.79 $61.79 35,983
2024-07-22 $62.18 $62.26 $61.88 $62.15 $62.15 33,115
2024-07-19 $61.99 $62.22 $61.79 $61.82 $61.82 26,448
2024-07-18 $62.39 $62.64 $62.02 $62.02 $62.02 73,664
2024-07-17 $61.49 $62.34 $61.49 $62.34 $62.34 49,656
2024-07-16 $60.91 $61.44 $60.91 $61.44 $61.44 31,538
2024-07-15 $61.46 $61.49 $61.01 $61.01 $61.01 61,130
2024-07-12 $61.40 $61.78 $61.38 $61.57 $61.57 24,546
2024-07-11 $61.20 $61.29 $61.08 $61.09 $61.09 19,317
2024-07-10 $60.87 $61.21 $60.80 $61.15 $61.15 95,831
2024-07-09 $60.79 $60.87 $60.63 $60.63 $60.63 17,592
2024-07-08 $61.06 $61.06 $60.72 $60.80 $60.80 16,973
2024-07-05 $60.47 $60.98 $60.33 $60.98 $60.98 36,101
2024-07-03 $60.29 $60.48 $60.22 $60.36 $60.36 25,704
2024-07-02 $59.88 $60.19 $59.71 $60.19 $60.19 27,020
2024-07-01 $60.23 $60.59 $59.78 $59.84 $59.84 122,231
2024-06-28 $60.28 $60.45 $60.04 $60.11 $60.11 40,546
2024-06-27 $60.76 $60.79 $60.32 $60.44 $60.44 26,811
2024-06-26 $60.70 $61.06 $60.51 $60.89 $60.89 50,103
2024-06-25 $61.31 $61.38 $60.98 $61.08 $61.08 33,907
2024-06-24 $61.11 $61.51 $61.05 $61.49 $61.49 22,565
2024-06-21 $60.76 $61.14 $60.73 $60.88 $60.88 45,043
2024-06-20 $60.97 $61.06 $60.80 $60.89 $60.89 65,444
2024-06-18 $60.95 $61.24 $60.95 $61.09 $61.09 41,555
2024-06-17 $60.57 $61.26 $60.40 $61.18 $61.18 41,538
2024-06-14 $60.57 $60.62 $60.27 $60.61 $60.61 44,341
2024-06-13 $60.70 $60.70 $60.44 $60.64 $60.64 24,895
2024-06-12 $61.39 $61.39 $60.60 $60.78 $60.78 77,116
2024-06-11 $60.97 $61.03 $60.62 $61.03 $61.03 25,681
2024-06-10 $61.96 $61.96 $61.55 $61.87 $61.21 29,136
2024-06-07 $62.38 $62.59 $62.13 $62.13 $61.47 38,741
2024-06-06 $62.41 $62.74 $62.32 $62.66 $61.99 19,176
2024-06-05 $62.49 $62.60 $62.06 $62.34 $61.67 72,751
2024-06-04 $61.91 $62.56 $61.91 $62.45 $61.78 91,484
2024-06-03 $61.84 $62.09 $61.58 $61.92 $61.26 30,755
2024-05-31 $61.06 $61.88 $61.06 $61.86 $61.20 26,728
2024-05-30 $60.86 $61.14 $60.86 $61.03 $60.38 38,280
2024-05-29 $60.89 $60.89 $60.55 $60.55 $59.90 35,445
2024-05-28 $61.61 $61.71 $61.05 $61.16 $60.51 56,551
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