ProShares Ultra MidCap400 (MVV) Exchange: NYSE ARCA

Data as of July 15, 2024

$66.70 ($0.69) 1.04%

ProShares Ultra MidCap400 - Daily Information
Click for more stock information on ProShares Ultra MidCap400.
Daily Information Data
Date July 15, 2024
Open $66.12
Previous Close $66.70
High $67.62
Low $66.12
Adjusted Open $66.12
Previous Adjusted Close $66.70
Adjusted High $67.62
Adjusted Low $66.12
Historical Stock Data for ProShares Ultra MidCap400 (MVV)
Date Open High Low Close Adj.Close Volume
2024-07-15 $66.12 $67.62 $66.12 $66.70 $66.70 18,294
2024-07-12 $65.60 $66.60 $65.39 $66.01 $66.01 22,689
2024-07-11 $63.41 $64.94 $63.19 $64.74 $64.74 18,916
2024-07-10 $60.73 $61.79 $60.73 $61.79 $61.79 4,603
2024-07-09 $61.04 $61.04 $60.33 $60.33 $60.33 4,113
2024-07-08 $61.43 $61.95 $61.02 $61.15 $61.15 12,837
2024-07-05 $61.61 $61.61 $60.42 $60.82 $60.82 5,591
2024-07-03 $61.74 $62.27 $61.55 $61.66 $61.66 14,942
2024-07-02 $61.09 $61.36 $60.87 $61.36 $61.36 27,320
2024-07-01 $62.64 $62.78 $60.86 $60.92 $60.92 48,617
2024-06-28 $62.40 $62.83 $61.70 $62.11 $62.11 7,016
2024-06-27 $61.61 $61.92 $61.61 $61.92 $61.92 3,260
2024-06-26 $61.22 $61.55 $61.09 $61.45 $61.45 8,639
2024-06-25 $62.93 $62.93 $61.73 $61.90 $61.82 3,793
2024-06-24 $62.50 $63.78 $62.50 $63.23 $63.14 7,312
2024-06-21 $61.30 $62.40 $61.30 $62.40 $62.31 3,301
2024-06-20 $62.12 $62.64 $61.79 $61.88 $61.79 18,832
2024-06-18 $62.40 $62.48 $61.85 $62.33 $62.24 8,417
2024-06-17 $60.56 $62.07 $60.56 $62.03 $61.94 4,907
2024-06-14 $61.72 $61.72 $60.25 $60.96 $60.87 3,125
2024-06-13 $63.80 $63.80 $61.82 $62.63 $62.54 3,134
2024-06-12 $63.84 $64.70 $63.29 $63.35 $63.26 14,339
2024-06-11 $61.50 $61.72 $61.30 $61.72 $61.72 2,467
2024-06-10 $60.91 $62.30 $60.86 $62.20 $62.20 7,055
2024-06-07 $62.08 $62.21 $61.80 $62.03 $62.03 17,510
2024-06-06 $62.92 $63.34 $62.76 $62.96 $62.96 3,933
2024-06-05 $62.56 $63.37 $62.01 $63.37 $63.37 5,338
2024-06-04 $63.25 $63.25 $62.00 $62.04 $62.04 9,234
2024-06-03 $65.60 $65.60 $63.29 $63.61 $63.61 8,809
2024-05-31 $64.04 $64.78 $63.17 $64.78 $64.78 3,652
2024-05-30 $63.21 $63.43 $63.02 $63.29 $63.29 5,677
2024-05-29 $63.21 $63.21 $62.02 $62.08 $62.08 4,130
2024-05-28 $64.60 $64.77 $63.50 $63.75 $63.75 3,680
2024-05-24 $64.18 $64.61 $63.91 $64.60 $64.60 20,447
2024-05-23 $65.52 $65.52 $63.32 $63.50 $63.50 17,566
2024-05-22 $66.08 $66.08 $64.93 $65.13 $65.13 4,736
2024-05-21 $65.99 $66.30 $65.99 $66.28 $66.28 3,600
2024-05-20 $66.49 $66.55 $66.43 $66.48 $66.48 4,437
2024-05-17 $66.48 $66.48 $66.04 $66.42 $66.42 69,481
2024-05-16 $66.87 $67.09 $66.41 $66.41 $66.41 39,203
2024-05-15 $67.65 $67.66 $67.17 $67.45 $67.45 8,382
2024-05-14 $66.56 $66.80 $66.04 $66.55 $66.55 2,446
2024-05-13 $66.23 $66.35 $65.33 $65.33 $65.33 2,673
2024-05-10 $65.85 $65.85 $65.22 $65.44 $65.44 8,862
2024-05-09 $64.41 $65.60 $64.41 $65.60 $65.60 3,551
2024-05-08 $64.01 $64.34 $63.94 $64.30 $64.30 13,725
2024-05-07 $64.75 $65.41 $64.75 $64.78 $64.78 20,186
2024-05-06 $63.87 $64.45 $63.75 $64.44 $64.44 7,721
2024-05-03 $63.12 $63.41 $62.58 $62.70 $62.70 5,404
2024-05-02 $61.01 $61.65 $60.00 $61.44 $61.44 28,218
2024-05-01 $59.91 $61.78 $59.60 $59.96 $59.96 25,096
2024-04-30 $61.47 $61.47 $59.89 $59.89 $59.89 3,870
2024-04-29 $61.74 $62.22 $61.74 $62.08 $62.08 2,460
2024-04-26 $61.75 $61.75 $61.41 $61.43 $61.43 1,574
2024-04-25 $60.69 $61.04 $59.69 $61.03 $61.03 4,640
2024-04-24 $61.64 $61.86 $60.83 $61.60 $61.60 12,925
2024-04-23 $61.70 $61.82 $61.52 $61.54 $61.54 3,975
2024-04-22 $59.05 $60.70 $59.05 $60.05 $60.05 9,600
2024-04-19 $58.01 $59.07 $58.01 $59.00 $59.00 13,790
2024-04-18 $59.01 $59.67 $58.32 $58.53 $58.53 7,758
2024-04-17 $60.28 $60.40 $58.83 $58.83 $58.83 10,873
2024-04-16 $59.92 $60.09 $59.02 $59.84 $59.84 8,026
2024-04-15 $62.60 $63.05 $60.10 $60.48 $60.48 40,937
2024-04-12 $63.10 $63.17 $61.39 $61.73 $61.73 42,767
2024-04-11 $64.10 $64.10 $63.03 $63.77 $63.77 28,735
2024-04-10 $64.17 $64.59 $63.30 $63.73 $63.73 21,065
2024-04-09 $66.53 $66.94 $65.52 $66.42 $66.42 6,090
2024-04-08 $66.19 $66.50 $65.89 $66.26 $66.26 8,762
2024-04-05 $64.66 $66.05 $64.66 $65.68 $65.68 27,560
2024-04-04 $67.89 $67.89 $64.44 $64.65 $64.65 52,570
2024-04-03 $65.25 $66.28 $65.25 $66.09 $66.09 9,930
2024-04-02 $66.31 $66.31 $65.28 $65.71 $65.71 27,647
2024-04-01 $68.33 $68.33 $67.30 $67.33 $67.33 48,138
2024-03-28 $67.95 $68.79 $67.95 $68.31 $68.31 17,753
2024-03-27 $66.42 $67.86 $66.42 $67.86 $67.86 5,750
2024-03-26 $66.38 $66.38 $65.59 $65.59 $65.59 10,788
2024-03-25 $66.48 $66.48 $65.92 $65.94 $65.94 8,466
2024-03-22 $67.08 $67.08 $65.77 $65.86 $65.86 14,999
2024-03-21 $65.92 $67.13 $65.92 $66.99 $66.99 88,199
2024-03-20 $63.46 $65.54 $63.46 $65.44 $65.44 7,475
2024-03-19 $62.74 $63.90 $62.74 $63.83 $63.80 4,756
2024-03-18 $63.37 $63.50 $62.93 $62.93 $62.90 6,307
2024-03-15 $63.64 $63.80 $63.06 $63.15 $63.11 6,557
2024-03-14 $64.30 $64.30 $62.58 $63.32 $63.29 13,349
2024-03-13 $64.41 $65.23 $64.41 $64.88 $64.85 5,613
2024-03-12 $63.94 $64.52 $63.45 $64.44 $64.41 13,512
2024-03-11 $63.98 $63.98 $63.15 $63.85 $63.82 17,818
2024-03-08 $65.66 $66.00 $64.12 $64.45 $64.42 21,077
2024-03-07 $64.54 $65.20 $64.54 $65.09 $65.06 36,173
2024-03-06 $63.97 $64.06 $63.56 $63.89 $63.85 3,304
2024-03-05 $62.96 $63.72 $62.67 $63.10 $63.07 39,749
2024-03-04 $63.85 $64.05 $63.38 $63.46 $63.43 64,056
2024-03-01 $61.65 $62.66 $61.65 $62.61 $62.58 24,656
2024-02-29 $61.46 $61.92 $61.22 $61.78 $61.75 7,159
2024-02-28 $60.18 $61.10 $60.18 $60.76 $60.73 17,053
2024-02-27 $60.51 $60.80 $60.51 $60.78 $60.75 13,854
2024-02-26 $60.16 $60.70 $60.06 $60.32 $60.29 2,362
2024-02-23 $60.18 $60.80 $60.14 $60.48 $60.45 11,443
2024-02-22 $59.13 $60.40 $59.13 $60.31 $60.28 7,501
2024-02-21 $58.24 $58.56 $57.80 $58.54 $58.51 1,917
2024-02-20 $58.40 $58.40 $58.02 $58.39 $58.36 2,535
2024-02-16 $59.81 $60.45 $59.21 $59.21 $59.18 4,060
2024-02-15 $59.06 $60.45 $59.06 $60.31 $60.28 6,641
2024-02-14 $57.59 $58.37 $57.02 $58.26 $58.23 11,361
2024-02-13 $56.66 $57.49 $55.91 $56.72 $56.69 10,709
2024-02-12 $58.59 $60.00 $58.59 $59.63 $59.60 16,262
2024-02-09 $57.78 $58.50 $57.70 $58.47 $58.44 5,451
2024-02-08 $56.60 $57.70 $56.60 $57.70 $57.67 11,896
2024-02-07 $55.93 $57.04 $55.93 $56.64 $56.61 7,731
2024-02-06 $55.71 $56.11 $55.71 $56.10 $56.07 3,289
2024-02-05 $56.03 $56.03 $54.79 $55.62 $55.59 11,010
2024-02-02 $56.21 $57.27 $55.80 $56.95 $56.92 24,382
2024-02-01 $56.01 $56.93 $54.89 $56.85 $56.82 14,063
2024-01-31 $57.39 $57.80 $55.49 $55.61 $55.58 9,355
2024-01-30 $57.49 $57.84 $57.20 $57.65 $57.62 4,908
2024-01-29 $56.76 $57.86 $56.72 $57.86 $57.83 5,205
2024-01-26 $57.00 $57.40 $56.77 $56.82 $56.79 7,225
2024-01-25 $57.00 $57.00 $56.20 $56.63 $56.60 8,343
2024-01-24 $57.71 $57.76 $55.98 $56.05 $56.02 9,642
2024-01-23 $57.83 $58.00 $56.47 $56.81 $56.78 16,717
2024-01-22 $56.63 $57.40 $56.63 $57.23 $57.20 20,810
2024-01-19 $55.06 $56.00 $54.60 $55.88 $55.85 38,388
2024-01-18 $54.60 $54.91 $53.83 $54.83 $54.80 8,031
2024-01-17 $53.66 $54.39 $53.47 $54.03 $54.00 18,682
2024-01-16 $54.71 $55.15 $54.21 $54.73 $54.71 12,772
2024-01-12 $56.51 $56.66 $55.34 $55.53 $55.50 27,751
2024-01-11 $54.60 $55.60 $54.60 $55.60 $55.57 3,487
2024-01-10 $55.72 $56.05 $55.38 $55.93 $55.90 6,133
2024-01-09 $55.39 $55.91 $55.10 $55.61 $55.58 24,914
2024-01-08 $54.80 $56.34 $54.80 $56.34 $56.31 20,924
2024-01-05 $54.12 $55.55 $54.00 $54.92 $54.89 14,823
2024-01-04 $54.64 $55.29 $54.54 $54.64 $54.61 33,878
2024-01-03 $56.15 $56.15 $54.77 $54.80 $54.77 52,904
2024-01-02 $57.01 $58.13 $56.89 $57.39 $57.36 371,423
2023-12-29 $58.74 $58.86 $57.87 $57.89 $57.86 35,963
2023-12-28 $58.70 $59.26 $58.57 $58.97 $58.94 15,976
2023-12-27 $59.18 $59.27 $58.76 $59.12 $59.09 9,036
2023-12-26 $58.30 $59.31 $58.18 $59.07 $59.04 14,274
2023-12-22 $58.07 $58.75 $57.68 $58.16 $58.13 27,378
2023-12-21 $57.19 $57.81 $56.76 $57.81 $57.78 163,964
2023-12-20 $57.79 $58.65 $56.26 $56.26 $56.23 36,409
2023-12-19 $57.27 $58.24 $57.27 $58.24 $58.06 10,207
2023-12-18 $57.12 $57.30 $56.52 $56.81 $56.63 32,218
2023-12-15 $57.80 $57.80 $56.39 $56.68 $56.50 12,511
2023-12-14 $56.38 $58.03 $56.38 $57.67 $57.48 30,474
2023-12-13 $52.43 $55.12 $51.99 $55.11 $54.94 20,385
2023-12-12 $52.55 $52.83 $52.14 $52.43 $52.26 6,189
2023-12-11 $52.09 $52.73 $52.07 $52.65 $52.48 6,174
2023-12-08 $51.45 $52.47 $51.45 $52.11 $52.11 8,498
2023-12-07 $51.16 $51.67 $51.12 $51.67 $51.67 5,856
2023-12-06 $52.14 $52.60 $51.06 $51.11 $51.11 172,648
2023-12-05 $52.36 $52.36 $51.30 $51.32 $51.32 10,535
2023-12-04 $51.62 $52.83 $51.62 $52.71 $52.71 31,342
2023-12-01 $49.79 $51.95 $49.78 $51.91 $51.91 46,969
2023-11-30 $49.20 $49.59 $49.03 $49.57 $49.57 9,578
2023-11-29 $49.28 $49.97 $48.91 $49.05 $49.05 7,355
2023-11-28 $49.15 $49.30 $48.59 $48.65 $48.65 10,201
2023-11-27 $49.15 $49.52 $48.90 $49.33 $49.33 36,779
2023-11-24 $49.48 $49.58 $49.38 $49.47 $49.47 53,729
2023-11-22 $49.21 $49.34 $48.90 $49.08 $49.08 85,011
2023-11-21 $48.69 $48.73 $48.47 $48.47 $48.47 13,901
2023-11-20 $48.61 $49.16 $48.50 $49.00 $49.00 17,707
2023-11-17 $48.33 $48.65 $48.33 $48.57 $48.57 13,075
2023-11-16 $48.57 $48.79 $47.53 $47.76 $47.76 23,039
2023-11-15 $48.53 $49.79 $48.53 $48.80 $48.80 16,814
2023-11-14 $46.80 $48.52 $46.80 $48.35 $48.35 18,892
2023-11-13 $44.62 $45.09 $44.55 $44.90 $44.90 2,439
2023-11-10 $44.25 $45.00 $44.21 $45.00 $45.00 2,651
2023-11-09 $45.45 $45.45 $43.88 $43.98 $43.98 7,450
2023-11-08 $45.16 $45.16 $44.85 $44.94 $44.94 6,317
2023-11-07 $45.37 $45.53 $45.33 $45.38 $45.38 3,495
2023-11-06 $45.81 $45.95 $45.60 $45.69 $45.69 7,736
2023-11-03 $45.87 $46.95 $45.87 $46.57 $46.57 30,117
2023-11-02 $43.97 $44.80 $43.97 $44.80 $44.80 9,629
2023-11-01 $42.34 $43.00 $42.18 $42.98 $42.98 6,648
2023-10-31 $41.84 $42.60 $41.84 $42.47 $42.47 4,919
2023-10-30 $41.70 $41.76 $41.04 $41.75 $41.75 8,729
2023-10-27 $42.10 $42.10 $40.97 $41.04 $41.04 5,223
2023-10-26 $42.32 $42.71 $41.98 $42.23 $42.23 1,717
2023-10-25 $42.64 $42.64 $41.83 $41.83 $41.83 6,110
2023-10-24 $43.16 $43.70 $42.88 $43.23 $43.23 6,866
2023-10-23 $43.20 $43.42 $42.63 $42.65 $42.65 2,975
2023-10-20 $44.50 $44.50 $43.50 $43.53 $43.53 4,554
2023-10-19 $45.63 $46.15 $44.23 $44.52 $44.52 15,429
2023-10-18 $47.24 $47.24 $45.93 $45.96 $45.96 4,556
2023-10-17 $46.39 $48.51 $46.39 $48.04 $48.04 5,677
2023-10-16 $46.36 $47.07 $46.36 $46.97 $46.97 10,130
2023-10-13 $46.22 $46.22 $45.21 $45.45 $45.45 2,363
2023-10-12 $46.81 $46.81 $45.49 $46.02 $46.02 4,943
2023-10-11 $47.98 $47.98 $47.20 $47.88 $47.88 4,816
2023-10-10 $46.93 $48.18 $46.93 $47.59 $47.59 5,021
2023-10-09 $45.64 $46.89 $45.56 $46.70 $46.70 13,120
2023-10-06 $45.12 $46.55 $44.85 $46.06 $46.06 6,511
2023-10-05 $45.55 $45.74 $44.95 $45.33 $45.33 4,067
2023-10-04 $45.04 $45.56 $44.43 $45.56 $45.56 12,024
2023-10-03 $45.98 $46.25 $44.74 $45.08 $45.08 63,749
2023-10-02 $47.56 $47.76 $46.36 $46.58 $46.58 49,506
2023-09-29 $48.87 $48.95 $47.76 $47.86 $47.86 8,023
2023-09-28 $47.84 $48.54 $47.84 $48.21 $48.21 4,727
2023-09-27 $47.14 $47.50 $47.14 $47.19 $47.19 4,276
2023-09-26 $47.63 $47.91 $46.74 $46.75 $46.75 17,828
2023-09-25 $47.25 $48.34 $47.25 $48.19 $48.19 3,826
2023-09-22 $48.13 $48.21 $47.67 $47.67 $47.67 2,950
2023-09-21 $49.00 $49.00 $47.85 $47.85 $47.85 2,340
2023-09-20 $50.80 $50.91 $49.57 $49.57 $49.57 5,705
2023-09-19 $50.03 $50.27 $50.02 $50.27 $50.22 977
2023-09-18 $50.21 $50.47 $50.21 $50.47 $50.41 1,205
2023-09-15 $50.53 $50.57 $50.38 $50.54 $50.48 1,864
2023-09-14 $51.20 $51.61 $51.20 $51.61 $51.55 2,059
2023-09-13 $50.88 $50.88 $50.10 $50.46 $50.40 5,957
2023-09-12 $51.00 $51.00 $51.00 $51.00 $50.94 369
2023-09-11 $51.34 $51.53 $50.97 $50.98 $50.92 2,095
2023-09-08 $50.69 $51.18 $50.69 $50.90 $50.84 13,779
2023-09-07 $51.30 $51.51 $50.70 $50.95 $50.89 5,470
2023-09-06 $52.33 $52.80 $51.61 $51.93 $51.87 6,799
2023-09-05 $53.79 $53.79 $52.29 $52.29 $52.23 14,462
2023-09-01 $54.40 $54.84 $54.40 $54.78 $54.72 25,468
2023-08-31 $54.26 $54.26 $53.85 $53.85 $53.79 15,859
2023-08-30 $53.59 $54.10 $53.59 $53.76 $53.70 5,702
2023-08-29 $52.70 $53.46 $52.59 $53.46 $53.40 2,752
2023-08-28 $51.47 $52.45 $51.47 $52.07 $52.01 12,223
2023-08-25 $51.29 $51.47 $50.26 $51.17 $51.11 1,896
2023-08-24 $52.21 $52.21 $50.92 $50.92 $50.86 2,380
2023-08-23 $50.83 $51.90 $50.83 $51.81 $51.76 2,999
2023-08-22 $51.47 $51.47 $50.74 $50.84 $50.78 1,662
2023-08-21 $51.58 $51.58 $50.52 $51.27 $51.21 7,720
2023-08-18 $50.22 $51.36 $50.19 $51.16 $51.10 13,581
2023-08-17 $52.65 $52.66 $50.97 $50.97 $50.91 19,889
2023-08-16 $53.32 $53.32 $52.24 $52.24 $52.18 5,883
2023-08-15 $54.17 $54.17 $53.22 $53.31 $53.25 4,237
2023-08-14 $54.02 $54.72 $54.02 $54.72 $54.66 2,549
2023-08-11 $54.20 $54.71 $54.20 $54.52 $54.46 3,336
2023-08-10 $55.85 $55.85 $54.52 $54.63 $54.57 2,850
2023-08-09 $55.37 $55.37 $54.52 $54.75 $54.69 6,746
2023-08-08 $55.15 $55.39 $54.51 $55.39 $55.33 8,840
2023-08-07 $56.09 $56.45 $56.09 $56.43 $56.37 7,434
2023-08-04 $55.44 $56.54 $55.44 $55.44 $55.44 4,586
2023-08-03 $55.30 $55.76 $54.78 $55.55 $55.55 24,595
2023-08-02 $56.17 $56.31 $55.65 $55.98 $55.98 8,867
2023-08-01 $57.01 $57.25 $56.61 $57.25 $57.25 4,561
2023-07-31 $57.35 $57.62 $57.15 $57.59 $57.59 13,976
2023-07-28 $57.25 $57.36 $56.92 $57.00 $57.00 11,402
2023-07-27 $58.08 $58.08 $56.09 $56.09 $56.09 4,718
2023-07-26 $56.73 $57.80 $56.73 $57.46 $57.46 5,738
2023-07-25 $56.47 $57.42 $56.47 $56.98 $56.98 2,541
2023-07-24 $56.76 $57.01 $56.51 $56.74 $56.74 2,798
2023-07-21 $56.92 $57.13 $56.64 $56.64 $56.64 5,075
2023-07-20 $57.66 $57.66 $56.54 $56.92 $56.92 2,937
2023-07-19 $57.50 $57.80 $57.23 $57.58 $57.58 9,883
2023-07-18 $56.50 $57.20 $56.50 $57.13 $57.13 18,301
2023-07-17 $55.33 $56.28 $55.33 $56.09 $56.09 11,185
2023-07-14 $56.46 $56.46 $55.08 $55.37 $55.37 9,246
2023-07-13 $56.00 $56.53 $56.00 $56.46 $56.46 21,367
2023-07-12 $56.45 $56.45 $55.75 $55.84 $55.84 5,716
2023-07-11 $54.30 $55.15 $54.12 $55.08 $55.08 3,661
2023-07-10 $52.53 $53.89 $52.53 $53.89 $53.89 9,526
2023-07-07 $51.68 $53.32 $51.68 $52.56 $52.56 6,125
2023-07-06 $51.83 $51.83 $50.81 $51.65 $51.65 8,154
2023-07-05 $53.02 $53.13 $52.82 $52.82 $52.82 9,614
2023-07-03 $53.44 $53.98 $53.37 $53.79 $53.79 28,817
2023-06-30 $53.50 $53.81 $53.10 $53.42 $53.42 11,298
2023-06-29 $51.40 $52.71 $51.40 $52.71 $52.71 4,279
2023-06-28 $51.28 $51.52 $50.93 $51.50 $51.50 5,245
2023-06-27 $50.64 $51.60 $50.64 $51.52 $51.52 4,743
2023-06-26 $49.16 $50.36 $49.16 $49.93 $49.93 11,433
2023-06-23 $49.15 $49.79 $49.07 $49.11 $49.11 10,043
2023-06-22 $50.40 $50.40 $50.00 $50.28 $50.28 2,629
2023-06-21 $50.59 $51.05 $50.37 $50.86 $50.86 13,774
2023-06-20 $51.42 $51.42 $50.76 $51.20 $51.20 1,432
2023-06-16 $52.73 $52.73 $51.62 $51.92 $51.92 22,911
2023-06-15 $51.17 $52.37 $51.15 $52.37 $52.37 13,021
2023-06-14 $52.40 $52.67 $51.02 $51.39 $51.39 11,442
2023-06-13 $51.46 $52.36 $51.44 $52.04 $52.04 17,699
2023-06-12 $50.66 $51.12 $50.29 $51.02 $51.02 15,539
2023-06-09 $51.18 $51.18 $50.27 $50.43 $50.43 3,790
2023-06-08 $51.45 $51.50 $50.60 $51.09 $51.09 7,435
2023-06-07 $50.51 $51.72 $50.33 $51.55 $51.55 20,740
2023-06-06 $48.63 $50.11 $48.63 $50.04 $50.04 21,521
2023-06-05 $48.89 $48.89 $47.56 $48.03 $48.03 20,800
2023-06-02 $47.15 $49.07 $47.15 $49.05 $49.05 24,572
2023-06-01 $45.00 $46.25 $45.00 $46.08 $46.08 10,344
2023-05-31 $46.41 $46.41 $44.80 $45.41 $45.41 33,939
2023-05-30 $47.00 $47.09 $46.27 $46.67 $46.67 4,841
2023-05-26 $45.90 $46.80 $45.90 $46.74 $46.74 5,564
2023-05-25 $45.78 $46.03 $45.32 $45.84 $45.84 5,121
2023-05-24 $46.18 $46.18 $45.73 $45.88 $45.88 8,196
2023-05-23 $47.50 $47.76 $46.85 $46.85 $46.85 10,431
2023-05-22 $47.58 $47.90 $47.35 $47.76 $47.76 8,106
2023-05-19 $48.53 $48.53 $47.03 $47.32 $47.32 6,426
2023-05-18 $47.41 $48.22 $47.22 $48.17 $48.17 15,264
2023-05-17 $46.21 $47.49 $46.21 $47.41 $47.41 7,604
2023-05-16 $46.41 $46.41 $45.76 $45.76 $45.76 21,484
2023-05-15 $46.82 $47.40 $46.79 $47.12 $47.12 4,937
2023-05-12 $46.30 $46.44 $45.86 $46.43 $46.43 4,812
2023-05-11 $46.43 $46.43 $46.18 $46.43 $46.43 4,363
2023-05-10 $47.92 $47.92 $46.33 $47.06 $47.06 25,584
2023-05-09 $46.87 $46.91 $46.87 $46.91 $46.91 336
2023-05-08 $47.63 $47.63 $47.05 $47.26 $47.26 22,061
2023-05-05 $46.91 $47.80 $46.91 $47.49 $47.49 16,024
2023-05-04 $45.99 $45.99 $45.20 $45.64 $45.64 14,508
2023-05-03 $47.68 $48.76 $47.23 $47.23 $47.23 4,879
2023-05-02 $48.30 $48.30 $46.30 $47.36 $47.36 12,515
2023-05-01 $48.55 $49.49 $48.55 $48.72 $48.72 6,751
2023-04-28 $47.80 $48.80 $47.80 $48.78 $48.78 12,775
2023-04-27 $46.71 $47.88 $46.55 $47.85 $47.85 3,355
2023-04-26 $47.06 $47.39 $46.33 $46.53 $46.53 5,292
2023-04-25 $48.20 $48.39 $47.31 $47.31 $47.31 9,859
2023-04-24 $48.96 $49.20 $48.96 $49.20 $49.20 6,804
2023-04-21 $49.48 $49.48 $48.80 $49.21 $49.21 2,512
2023-04-20 $49.60 $49.60 $49.01 $49.26 $49.26 16,513
2023-04-19 $49.13 $49.78 $48.95 $49.59 $49.59 3,115
2023-04-18 $50.00 $50.00 $49.15 $49.51 $49.51 3,020
2023-04-17 $48.94 $49.62 $48.88 $49.62 $49.62 2,628
2023-04-14 $49.56 $49.68 $48.44 $48.87 $48.87 4,954
2023-04-13 $48.74 $49.62 $48.74 $49.45 $49.45 10,169
2023-04-12 $50.12 $50.12 $48.72 $48.72 $48.72 13,527
2023-04-11 $48.83 $49.63 $48.83 $49.29 $49.29 6,152
2023-04-10 $46.93 $48.40 $46.93 $48.40 $48.40 10,120
2023-04-06 $47.26 $47.50 $46.91 $47.33 $47.33 14,395
2023-04-05 $47.66 $47.71 $46.92 $47.47 $47.47 14,407
2023-04-04 $50.18 $50.18 $47.63 $48.11 $48.11 27,846
2023-04-03 $50.05 $50.36 $49.17 $49.90 $49.90 56,535
2023-03-31 $48.86 $49.94 $48.84 $49.94 $49.94 19,215
2023-03-30 $48.76 $49.01 $47.96 $48.24 $48.24 6,160
2023-03-29 $47.74 $48.00 $47.36 $47.93 $47.93 10,209
2023-03-28 $46.94 $46.94 $46.51 $46.82 $46.82 1,477
2023-03-27 $46.71 $47.01 $46.15 $46.63 $46.63 22,888
2023-03-24 $44.28 $45.76 $43.67 $45.76 $45.76 11,825
2023-03-23 $46.13 $46.89 $44.43 $45.10 $45.10 38,935
2023-03-22 $47.57 $47.99 $45.45 $45.45 $45.45 8,358
2023-03-21 $47.80 $48.25 $47.74 $47.99 $47.86 14,428
2023-03-20 $45.67 $47.00 $45.67 $46.34 $46.22 29,665
2023-03-17 $46.14 $46.14 $44.62 $44.86 $44.74 27,031
2023-03-16 $44.83 $47.17 $44.53 $46.99 $46.87 24,177
2023-03-15 $45.61 $45.96 $44.26 $45.75 $45.63 29,825
2023-03-14 $48.12 $48.74 $46.91 $47.86 $47.74 7,949
2023-03-13 $46.41 $47.20 $45.20 $46.18 $46.06 42,579
2023-03-10 $50.25 $50.25 $47.22 $47.87 $47.74 38,937
2023-03-09 $53.42 $53.50 $50.82 $50.84 $50.70 17,545
2023-03-08 $53.27 $53.80 $52.78 $53.40 $53.26 10,933
2023-03-07 $54.55 $54.86 $53.31 $53.32 $53.18 6,965
2023-03-06 $55.92 $55.93 $54.62 $54.62 $54.48 6,702
2023-03-03 $55.10 $56.04 $54.94 $55.96 $55.81 7,877
2023-03-02 $53.59 $54.84 $53.59 $54.71 $54.57 4,015
2023-03-01 $53.90 $54.45 $53.79 $54.27 $54.13 5,212
2023-02-28 $54.09 $54.90 $54.09 $54.10 $53.96 6,778
2023-02-27 $54.64 $54.88 $54.15 $54.19 $54.05 2,982
2023-02-24 $53.49 $54.16 $52.99 $54.05 $53.90 8,512
2023-02-23 $55.25 $55.25 $53.46 $54.73 $54.59 2,797
2023-02-22 $54.51 $54.89 $54.13 $54.26 $54.11 3,683
2023-02-21 $55.68 $55.81 $54.12 $54.13 $53.98 10,698
2023-02-17 $56.43 $57.00 $56.00 $56.90 $56.75 5,386
2023-02-16 $56.54 $58.25 $56.54 $57.14 $56.99 6,609
2023-02-15 $56.45 $57.91 $56.45 $57.90 $57.75 12,696
2023-02-14 $57.71 $57.72 $56.39 $57.25 $57.10 6,105
2023-02-13 $55.98 $57.09 $55.98 $57.09 $56.94 2,909
2023-02-10 $55.23 $55.79 $55.06 $55.79 $55.64 6,606
2023-02-09 $57.54 $57.78 $55.25 $55.52 $55.37 8,899
2023-02-08 $57.68 $57.92 $56.86 $56.98 $56.82 9,609
2023-02-07 $57.14 $58.50 $56.51 $58.31 $58.16 12,152
2023-02-06 $58.25 $58.25 $57.12 $57.51 $57.36 18,078
2023-02-03 $58.77 $59.59 $58.36 $58.81 $58.65 7,477
2023-02-02 $58.91 $60.05 $58.83 $59.59 $59.43 57,015
2023-02-01 $56.67 $58.90 $56.10 $58.25 $58.10 19,741
2023-01-31 $54.63 $56.37 $54.63 $56.37 $56.22 17,680
2023-01-30 $54.41 $54.93 $53.90 $53.90 $53.75 6,523
2023-01-27 $54.24 $55.39 $54.24 $55.12 $54.98 8,099
2023-01-26 $54.51 $54.75 $53.69 $54.67 $54.53 8,178
2023-01-25 $52.84 $53.88 $52.32 $53.80 $53.66 10,236
2023-01-24 $53.58 $54.01 $53.21 $53.57 $53.43 3,397
2023-01-23 $52.86 $54.10 $52.86 $53.97 $53.83 14,328
2023-01-20 $51.30 $52.64 $50.75 $52.64 $52.50 33,584
2023-01-19 $51.36 $51.47 $50.67 $51.00 $50.86 14,773
2023-01-18 $54.00 $54.51 $52.00 $52.00 $51.86 12,784
2023-01-17 $53.63 $54.00 $53.38 $53.47 $53.33 13,386
2023-01-13 $52.99 $53.79 $52.99 $53.63 $53.49 16,433
2023-01-12 $51.91 $53.16 $51.88 $53.16 $53.02 11,120
2023-01-11 $51.47 $52.22 $51.47 $52.22 $52.08 23,701
2023-01-10 $49.92 $50.96 $49.70 $50.96 $50.83 103,404
2023-01-09 $50.52 $51.08 $49.99 $49.99 $49.86 13,623
2023-01-06 $48.45 $50.14 $48.45 $49.99 $49.86 139,807
2023-01-05 $48.15 $48.15 $47.10 $47.62 $47.49 18,446
2023-01-04 $47.85 $49.03 $47.85 $48.66 $48.53 27,788
2023-01-03 $48.04 $48.75 $46.64 $47.21 $47.09 242,460
2022-12-30 $47.34 $47.80 $47.05 $47.66 $47.53 18,815
2022-12-29 $47.47 $48.29 $47.47 $48.13 $48.00 8,766
2022-12-28 $47.99 $47.99 $46.24 $46.24 $46.12 19,810
2022-12-27 $47.95 $48.34 $47.66 $48.03 $47.90 4,334
2022-12-23 $47.51 $48.00 $47.48 $47.95 $47.82 7,472
2022-12-22 $47.89 $47.89 $45.85 $47.31 $47.19 162,299
2022-12-21 $47.63 $48.80 $47.63 $48.61 $48.26 36,653
2022-12-20 $46.66 $47.28 $46.66 $46.89 $46.55 24,906
2022-12-19 $47.48 $47.60 $46.05 $46.43 $46.09 5,906
2022-12-16 $47.58 $47.94 $46.84 $47.50 $47.16 10,247
2022-12-15 $49.65 $49.70 $48.24 $48.55 $48.20 18,126
2022-12-14 $51.10 $52.06 $50.56 $50.85 $50.48 15,230
2022-12-13 $53.03 $53.65 $50.95 $51.29 $50.92 44,571
2022-12-12 $49.69 $50.72 $49.62 $50.70 $50.33 9,268
2022-12-09 $50.26 $50.79 $49.65 $49.65 $49.65 6,644
2022-12-08 $50.56 $51.36 $50.56 $50.75 $50.75 4,681
2022-12-07 $49.88 $50.60 $49.88 $50.02 $50.02 10,404
2022-12-06 $51.02 $51.02 $49.38 $50.20 $50.20 25,939
2022-12-05 $53.28 $53.28 $50.98 $51.39 $51.39 9,896
2022-12-02 $52.80 $54.48 $52.80 $54.06 $54.06 9,876
2022-12-01 $54.79 $54.79 $53.74 $54.00 $54.00 5,342
2022-11-30 $51.93 $54.12 $50.98 $54.10 $54.10 55,826
2022-11-29 $51.55 $52.13 $51.55 $51.80 $51.80 7,471
2022-11-28 $52.55 $52.88 $51.25 $51.54 $51.54 8,400
2022-11-25 $53.05 $53.67 $53.05 $53.47 $53.47 5,111
2022-11-23 $53.05 $53.43 $52.67 $53.03 $53.03 5,821
2022-11-22 $51.93 $53.00 $51.67 $52.97 $52.97 7,300
2022-11-21 $51.05 $51.41 $50.81 $51.28 $51.28 7,479
2022-11-18 $51.98 $51.98 $51.34 $51.49 $51.49 4,736
2022-11-17 $50.08 $50.90 $49.63 $50.85 $50.85 28,892
2022-11-16 $52.44 $52.44 $51.24 $51.48 $51.48 15,737
2022-11-15 $53.07 $53.79 $52.53 $52.99 $52.99 26,375
2022-11-14 $52.01 $52.63 $51.43 $51.49 $51.49 19,401
2022-11-11 $52.29 $53.25 $52.21 $52.44 $52.44 13,492
2022-11-10 $49.94 $51.84 $49.94 $51.81 $51.81 43,361
2022-11-09 $47.78 $47.90 $46.31 $46.54 $46.54 10,600
2022-11-08 $48.42 $49.59 $47.78 $48.61 $48.61 21,086
2022-11-07 $48.16 $48.43 $47.24 $48.38 $48.38 5,513
2022-11-04 $47.35 $47.91 $46.18 $47.57 $47.57 16,160
2022-11-03 $45.23 $46.59 $44.44 $46.01 $46.01 166,596
2022-11-02 $48.81 $49.55 $46.24 $46.27 $46.27 40,670
2022-11-01 $50.50 $50.50 $48.64 $49.16 $49.16 242,709
2022-10-31 $48.37 $49.23 $48.34 $48.81 $48.81 15,514
2022-10-28 $47.24 $48.85 $47.24 $48.76 $48.76 11,715
2022-10-27 $47.57 $48.35 $47.00 $47.05 $47.05 36,251
2022-10-26 $47.21 $48.42 $47.07 $47.12 $47.12 29,251
2022-10-25 $44.60 $46.87 $44.60 $46.85 $46.85 18,476
2022-10-24 $44.59 $44.84 $44.59 $44.66 $44.66 3,371
2022-10-21 $42.50 $44.19 $41.92 $44.10 $44.10 12,646
2022-10-20 $43.73 $44.45 $42.16 $42.34 $42.34 7,745
2022-10-19 $44.49 $44.68 $42.90 $43.63 $43.63 31,065
2022-10-18 $45.86 $46.25 $44.88 $45.26 $45.26 40,613
2022-10-17 $43.12 $44.29 $43.12 $43.99 $43.99 18,016
2022-10-14 $44.38 $44.38 $41.62 $41.73 $41.73 17,303
2022-10-13 $40.67 $44.27 $39.73 $43.88 $43.88 37,665
2022-10-12 $42.43 $42.43 $41.97 $42.05 $42.05 3,092
2022-10-11 $41.83 $43.56 $41.53 $42.45 $42.45 20,381
2022-10-10 $43.02 $43.02 $41.82 $42.38 $42.38 4,738
2022-10-07 $44.02 $44.02 $42.12 $42.54 $42.54 54,905
2022-10-06 $45.23 $45.34 $44.56 $44.82 $44.82 5,891
2022-10-05 $44.90 $46.00 $43.98 $45.55 $45.55 18,801
2022-10-04 $44.14 $46.08 $44.14 $46.08 $46.08 10,482
2022-10-03 $41.52 $42.99 $40.84 $42.69 $42.69 48,675
2022-09-30 $40.56 $42.12 $40.25 $40.31 $40.31 21,094
2022-09-29 $41.74 $41.74 $40.12 $40.90 $40.90 27,363
2022-09-28 $40.79 $43.07 $40.69 $42.66 $42.66 51,175
2022-09-27 $41.35 $41.76 $39.76 $40.48 $40.48 25,031
2022-09-26 $41.21 $41.94 $40.28 $40.44 $40.44 30,709
2022-09-23 $42.32 $42.32 $40.75 $41.67 $41.67 17,843
2022-09-22 $45.35 $45.57 $43.46 $43.56 $43.56 17,445
2022-09-21 $47.56 $47.74 $45.66 $45.66 $45.66 3,742
2022-09-20 $47.34 $47.34 $46.49 $46.88 $46.88 25,297
2022-09-19 $46.38 $48.56 $46.38 $48.56 $48.56 7,134
2022-09-16 $47.79 $47.79 $46.52 $47.29 $47.29 13,464
2022-09-15 $48.90 $50.14 $48.33 $48.67 $48.67 5,971
2022-09-14 $48.94 $49.29 $48.33 $49.29 $49.29 7,386
2022-09-13 $50.91 $50.91 $49.05 $49.35 $49.35 21,878
2022-09-12 $52.81 $53.65 $52.79 $53.26 $53.26 12,536
2022-09-09 $51.16 $52.32 $51.16 $52.26 $52.26 8,779
2022-09-08 $48.35 $50.44 $48.35 $50.44 $50.44 30,604
2022-09-07 $47.27 $49.53 $47.27 $49.53 $49.53 12,061
2022-09-06 $47.56 $47.71 $47.03 $47.39 $47.39 6,387
2022-09-02 $49.74 $50.05 $47.64 $48.00 $48.00 23,343
2022-09-01 $48.88 $48.88 $47.57 $48.78 $48.78 29,381
2022-08-31 $50.49 $50.49 $49.55 $49.67 $49.67 7,861
2022-08-30 $52.00 $52.00 $50.07 $50.21 $50.21 9,535
2022-08-29 $51.42 $52.17 $51.32 $51.71 $51.71 15,193
2022-08-26 $55.83 $55.83 $52.40 $52.40 $52.40 6,022
2022-08-25 $54.71 $55.78 $54.71 $55.78 $55.78 7,336
2022-08-24 $53.35 $54.24 $53.20 $53.99 $53.99 7,024
2022-08-23 $54.54 $54.54 $53.46 $53.46 $53.46 18,503
2022-08-22 $54.36 $54.36 $53.35 $53.43 $53.43 15,422
2022-08-19 $56.81 $56.81 $55.83 $55.85 $55.85 9,912
2022-08-18 $57.20 $57.88 $57.11 $57.65 $57.65 4,370
2022-08-17 $56.59 $57.39 $56.59 $56.87 $56.87 4,483
2022-08-16 $57.38 $58.89 $57.38 $58.39 $58.39 12,991
2022-08-15 $56.77 $57.82 $56.77 $57.72 $57.72 8,109
2022-08-12 $56.38 $57.51 $56.37 $57.51 $57.51 7,395
2022-08-11 $56.00 $57.08 $55.70 $55.86 $55.86 22,410
2022-08-10 $54.26 $55.22 $54.26 $55.12 $55.12 6,627
2022-08-09 $53.25 $53.25 $52.20 $52.57 $52.57 7,956
2022-08-08 $53.33 $54.39 $53.33 $53.50 $53.50 17,988
2022-08-05 $51.23 $52.81 $51.23 $52.81 $52.81 5,743
2022-08-04 $52.43 $52.64 $52.20 $52.26 $52.26 29,008
2022-08-03 $52.80 $53.29 $52.30 $53.07 $53.07 10,076
2022-08-02 $52.65 $53.32 $51.93 $52.10 $52.10 35,721
2022-08-01 $52.66 $53.66 $52.01 $53.23 $53.23 9,020
2022-07-29 $52.00 $53.48 $52.00 $53.27 $53.27 16,449
2022-07-28 $50.65 $51.85 $50.05 $51.85 $51.85 16,623
2022-07-27 $48.93 $50.57 $48.93 $50.22 $50.22 5,487
2022-07-26 $48.70 $48.72 $48.14 $48.49 $48.49 8,494
2022-07-25 $48.82 $49.09 $48.46 $49.09 $49.09 10,042
2022-07-22 $49.53 $49.80 $47.88 $48.40 $48.40 8,061
2022-07-21 $48.22 $49.33 $48.12 $49.27 $49.27 17,499
2022-07-20 $47.49 $48.67 $47.28 $48.56 $48.56 47,227
2022-07-19 $46.08 $47.61 $46.08 $47.60 $47.60 8,164
2022-07-18 $45.70 $46.01 $44.63 $44.68 $44.68 8,524
2022-07-15 $44.21 $44.84 $43.72 $44.81 $44.81 5,066
2022-07-14 $42.77 $43.28 $42.12 $43.21 $43.21 7,656
2022-07-13 $43.16 $44.43 $43.00 $44.08 $44.08 13,880
2022-07-12 $44.43 $45.11 $43.93 $44.26 $44.26 12,473
2022-07-11 $45.04 $45.04 $44.38 $44.49 $44.49 23,962
2022-07-08 $45.80 $46.24 $45.06 $45.56 $45.56 7,174
2022-07-07 $44.71 $45.99 $44.71 $45.86 $45.86 16,085
2022-07-06 $44.63 $44.92 $42.98 $44.01 $44.01 30,965
2022-07-05 $43.54 $44.51 $42.00 $44.49 $44.49 198,105
2022-07-01 $43.37 $44.61 $42.79 $44.59 $44.59 24,760
2022-06-30 $43.24 $44.38 $42.42 $43.52 $43.52 20,279
2022-06-29 $45.25 $45.25 $43.82 $44.38 $44.38 8,143
2022-06-28 $47.05 $47.55 $45.09 $45.11 $45.11 12,771
2022-06-27 $46.46 $46.92 $45.84 $46.40 $46.40 11,613
2022-06-24 $43.90 $46.10 $43.74 $46.09 $46.09 10,337
2022-06-23 $42.87 $43.10 $41.86 $43.03 $43.03 11,176
2022-06-22 $41.86 $43.07 $41.74 $42.58 $42.58 14,361
2022-06-21 $43.20 $43.52 $42.54 $42.90 $42.83 9,635
2022-06-17 $41.35 $42.51 $41.04 $41.89 $41.82 11,308
2022-06-16 $43.39 $43.40 $40.62 $41.02 $40.96 40,792
2022-06-15 $45.09 $46.34 $44.23 $45.41 $45.34 20,275
2022-06-14 $44.95 $45.08 $43.53 $44.38 $44.31 59,241
2022-06-13 $46.83 $46.90 $44.52 $44.73 $44.66 28,197
2022-06-10 $50.41 $50.58 $49.07 $49.24 $49.16 22,461
2022-06-09 $53.51 $53.76 $52.00 $52.00 $51.92 7,831
2022-06-08 $55.67 $55.67 $54.10 $54.18 $54.10 5,955
2022-06-07 $53.95 $56.28 $53.92 $56.28 $56.19 7,247
2022-06-06 $55.19 $55.50 $54.59 $54.93 $54.84 11,186
2022-06-03 $54.74 $54.74 $53.95 $54.28 $54.20 16,404
2022-06-02 $53.45 $55.51 $53.29 $55.51 $55.42 15,550
2022-06-01 $54.67 $54.67 $51.81 $53.14 $53.06 40,197
2022-05-31 $54.64 $54.64 $53.41 $54.02 $53.94 32,121
2022-05-27 $53.19 $55.05 $53.19 $55.05 $54.96 11,577
2022-05-26 $51.08 $53.08 $51.08 $52.64 $52.56 15,181
2022-05-25 $48.21 $50.49 $48.21 $50.33 $50.25 5,155
2022-05-24 $48.94 $48.97 $46.99 $48.45 $48.37 13,504
2022-05-23 $49.65 $49.95 $48.78 $49.66 $49.58 7,945
2022-05-20 $49.83 $49.83 $46.50 $48.63 $48.55 18,215
2022-05-19 $48.24 $50.00 $48.13 $48.86 $48.78 25,758
2022-05-18 $52.10 $52.10 $48.75 $49.09 $49.01 57,252
2022-05-17 $51.85 $53.10 $51.08 $53.10 $53.02 18,294
2022-05-16 $50.38 $50.88 $49.45 $50.10 $50.02 14,853
2022-05-13 $49.41 $51.31 $49.41 $50.65 $50.57 13,142
2022-05-12 $46.73 $48.75 $46.37 $48.14 $48.06 64,885
2022-05-11 $48.95 $50.57 $47.17 $47.22 $47.15 16,332
2022-05-10 $50.40 $50.40 $47.50 $48.97 $48.89 11,073
2022-05-09 $51.30 $51.78 $48.94 $49.29 $49.21 35,680
2022-05-06 $53.70 $53.70 $51.49 $52.82 $52.73 20,535
2022-05-05 $57.82 $57.82 $53.38 $54.29 $54.20 23,736
2022-05-04 $55.72 $58.66 $54.63 $58.59 $58.50 7,252
2022-05-03 $54.46 $55.94 $54.27 $55.54 $55.45 14,481
2022-05-02 $53.67 $54.92 $52.11 $54.43 $54.35 28,618
2022-04-29 $56.49 $57.54 $53.65 $53.78 $53.70 12,694
2022-04-28 $55.88 $57.11 $54.13 $56.87 $56.78 12,437
2022-04-27 $54.93 $55.88 $54.82 $54.84 $54.75 10,989
2022-04-26 $57.38 $57.38 $54.79 $54.79 $54.70 21,501
2022-04-25 $56.57 $58.23 $55.22 $58.15 $58.06 48,316
2022-04-22 $60.04 $60.04 $57.49 $57.53 $57.44 18,316
2022-04-21 $64.28 $64.39 $60.47 $60.83 $60.74 18,272
2022-04-20 $62.85 $63.74 $62.81 $63.09 $62.99 9,613
2022-04-19 $59.67 $62.24 $59.67 $62.11 $62.01 10,325
2022-04-18 $59.38 $59.96 $58.96 $59.42 $59.33 8,282
2022-04-14 $60.58 $60.87 $59.70 $59.70 $59.61 5,906
2022-04-13 $59.01 $60.38 $59.01 $60.35 $60.26 8,036
2022-04-12 $59.53 $60.35 $58.15 $58.43 $58.34 22,539
2022-04-11 $58.86 $60.00 $58.61 $58.68 $58.59 11,012
2022-04-08 $59.29 $60.18 $58.79 $59.17 $59.08 11,285
2022-04-07 $59.39 $59.72 $57.77 $59.26 $59.17 26,917
2022-04-06 $59.95 $60.06 $58.99 $59.54 $59.45 17,070
2022-04-05 $63.01 $63.68 $60.83 $60.92 $60.83 50,242
2022-04-04 $63.71 $63.71 $62.65 $63.18 $63.08 70,731
2022-04-01 $63.47 $63.93 $62.53 $63.45 $63.35 19,877
2022-03-31 $64.37 $64.72 $62.72 $62.72 $62.62 12,893
2022-03-30 $66.18 $66.18 $63.99 $64.55 $64.45 12,420
2022-03-29 $64.87 $66.84 $64.87 $66.53 $66.43 17,043
2022-03-28 $63.50 $63.82 $62.20 $63.80 $63.70 14,832
2022-03-25 $63.10 $63.64 $62.64 $63.60 $63.50 7,693
2022-03-24 $61.82 $62.71 $61.36 $62.71 $62.61 22,956
2022-03-23 $63.23 $63.23 $61.36 $61.36 $61.26 7,269
2022-03-22 $63.52 $64.41 $63.44 $63.70 $63.58 12,887
2022-03-21 $63.62 $64.30 $62.41 $62.92 $62.80 7,737
2022-03-18 $61.56 $63.58 $61.50 $63.35 $63.23 39,276
2022-03-17 $60.64 $62.42 $60.59 $62.35 $62.23 30,615
2022-03-16 $58.95 $61.16 $58.86 $61.14 $61.02 17,714
2022-03-15 $56.46 $57.90 $56.46 $57.86 $57.75 40,283
2022-03-14 $57.69 $58.10 $55.68 $56.19 $56.08 13,728
2022-03-11 $58.85 $59.40 $57.15 $57.23 $57.12 20,089
2022-03-10 $56.66 $58.49 $56.66 $58.42 $58.31 48,508
2022-03-09 $57.30 $58.86 $57.30 $58.37 $58.26 15,870
2022-03-08 $55.34 $57.73 $54.65 $55.26 $55.15 65,573
2022-03-07 $59.13 $59.18 $54.86 $54.90 $54.79 31,067
2022-03-04 $60.14 $60.26 $58.24 $59.35 $59.23 28,456
2022-03-03 $63.06 $63.06 $60.41 $61.27 $61.15 85,124
2022-03-02 $59.93 $62.68 $59.90 $62.27 $62.15 39,004
2022-03-01 $61.45 $61.81 $58.28 $59.20 $59.08 56,856
2022-02-28 $60.22 $62.08 $60.22 $61.54 $61.42 12,327
2022-02-25 $58.46 $61.56 $58.46 $61.55 $61.43 75,247
2022-02-24 $53.74 $58.38 $53.53 $58.27 $58.16 100,417
2022-02-23 $59.38 $59.57 $56.57 $56.66 $56.55 23,959
2022-02-22 $59.67 $60.48 $58.11 $58.57 $58.46 26,995
2022-02-18 $60.83 $61.83 $60.00 $60.31 $60.19 11,249
2022-02-17 $62.74 $62.74 $60.69 $60.80 $60.68 16,719
2022-02-16 $62.77 $63.95 $62.39 $63.55 $63.43 7,302
2022-02-15 $61.78 $63.35 $61.68 $63.15 $63.03 22,713
2022-02-14 $60.91 $62.03 $59.85 $60.52 $60.40 44,471
2022-02-11 $62.80 $63.47 $60.54 $60.99 $60.87 44,056
2022-02-10 $62.73 $65.37 $61.94 $62.62 $62.50 93,482
2022-02-09 $63.24 $64.49 $63.24 $64.40 $64.27 22,521
2022-02-08 $60.09 $62.24 $60.09 $62.15 $62.03 13,943
2022-02-07 $59.93 $60.63 $59.55 $59.87 $59.75 20,022
2022-02-04 $59.57 $60.81 $58.37 $59.90 $59.78 92,577
2022-02-03 $60.59 $61.46 $59.61 $59.74 $59.62 17,881
2022-02-02 $61.94 $62.21 $60.72 $61.74 $61.62 20,370
2022-02-01 $60.90 $61.80 $59.36 $61.71 $61.59 63,850
2022-01-31 $57.19 $60.48 $57.19 $60.44 $60.32 55,858
2022-01-28 $55.83 $57.88 $54.39 $57.88 $57.77 28,009
2022-01-27 $58.42 $59.66 $55.26 $55.76 $55.65 38,709
2022-01-26 $60.23 $61.14 $56.39 $57.47 $57.36 42,649
2022-01-25 $59.22 $60.21 $56.77 $58.73 $58.62 47,679
2022-01-24 $57.11 $61.05 $55.50 $60.90 $60.78 100,151
2022-01-21 $60.15 $61.22 $58.59 $58.67 $58.56 67,938
2022-01-20 $63.39 $65.03 $60.66 $60.72 $60.60 27,330
2022-01-19 $65.41 $65.44 $63.03 $63.03 $62.91 56,174
2022-01-18 $66.52 $66.52 $64.57 $64.77 $64.64 43,839
2022-01-14 $66.90 $67.72 $65.70 $67.61 $67.48 35,040
2022-01-13 $68.92 $69.76 $67.77 $68.09 $67.96 22,942
2022-01-12 $69.23 $69.90 $67.72 $68.47 $68.34 28,716
2022-01-11 $67.76 $68.88 $66.33 $68.85 $68.72 26,234
2022-01-10 $67.27 $67.66 $65.38 $67.49 $67.36 128,453
2022-01-07 $69.16 $69.75 $67.75 $68.18 $68.05 24,299
2022-01-06 $68.70 $69.99 $68.31 $69.17 $69.03 45,409
2022-01-05 $71.87 $72.33 $68.48 $68.52 $68.39 24,762
2022-01-04 $71.42 $72.37 $71.27 $71.80 $71.66 49,244
2022-01-03 $70.94 $71.92 $70.02 $71.05 $70.91 266,444
2021-12-31 $70.51 $71.28 $70.51 $70.70 $70.56 26,900
2021-12-30 $71.14 $71.82 $70.47 $70.53 $70.39 16,175
2021-12-29 $70.14 $71.10 $70.14 $70.90 $70.76 19,846
2021-12-28 $70.37 $71.07 $69.89 $70.12 $69.98 25,384
2021-12-27 $68.59 $70.23 $68.10 $70.19 $70.05 43,651
2021-12-23 $67.59 $68.70 $67.54 $68.41 $68.28 345,191
2021-12-22 $66.08 $67.50 $66.08 $67.45 $67.26 20,046
2021-12-21 $64.20 $66.20 $64.20 $66.17 $65.98 15,856
2021-12-20 $63.32 $63.35 $61.17 $62.88 $62.70 122,507
2021-12-17 $64.74 $66.31 $63.91 $64.96 $64.77 132,440
2021-12-16 $67.89 $67.95 $64.88 $65.41 $65.22 177,303
2021-12-15 $65.66 $67.11 $64.32 $67.08 $66.89 22,495
2021-12-14 $65.74 $67.10 $65.24 $65.50 $65.31 170,857
2021-12-13 $67.42 $67.42 $65.80 $66.30 $66.11 24,417
2021-12-10 $68.37 $68.58 $66.83 $67.66 $67.46 25,502
2021-12-09 $68.98 $69.29 $67.57 $67.57 $67.37 28,492
2021-12-08 $69.12 $69.80 $68.63 $69.64 $69.44 39,501
2021-12-07 $68.25 $69.81 $68.16 $68.94 $68.74 190,140
2021-12-06 $65.14 $67.37 $64.47 $66.57 $66.38 20,404
2021-12-03 $66.05 $66.28 $62.99 $63.97 $63.79 77,267
2021-12-02 $62.70 $65.99 $62.70 $65.73 $65.54 43,499
2021-12-01 $66.60 $67.56 $62.19 $62.23 $62.05 253,595
2021-11-30 $66.94 $67.05 $64.00 $64.31 $64.12 56,567
2021-11-29 $69.50 $69.50 $67.24 $67.96 $67.76 53,973
2021-11-26 $68.96 $69.09 $66.67 $67.77 $67.57 146,380
2021-11-24 $71.69 $72.46 $71.25 $72.36 $72.15 184,552
2021-11-23 $72.71 $73.34 $71.33 $72.54 $72.33 20,430
2021-11-22 $73.09 $73.95 $72.70 $72.70 $72.49 15,835
2021-11-19 $72.34 $72.86 $71.90 $72.37 $72.16 12,464
2021-11-18 $73.92 $73.92 $72.29 $73.03 $72.82 16,432
2021-11-17 $74.01 $74.01 $72.62 $73.33 $73.12 25,712
2021-11-16 $74.27 $75.04 $74.20 $74.43 $74.21 25,313
2021-11-15 $74.76 $74.76 $74.02 $74.27 $74.06 11,118
2021-11-12 $73.85 $74.06 $73.68 $74.02 $73.81 16,810
2021-11-11 $73.12 $73.64 $72.79 $73.52 $73.31 8,282
2021-11-10 $73.63 $74.24 $72.36 $72.75 $72.54 28,281
2021-11-09 $74.13 $74.13 $73.57 $74.05 $73.84 19,343
2021-11-08 $75.03 $75.03 $74.09 $74.27 $74.06 14,948
2021-11-05 $73.99 $75.18 $73.73 $74.15 $73.94 20,126
2021-11-04 $73.59 $74.20 $72.78 $72.91 $72.70 26,610
2021-11-03 $71.52 $73.64 $71.51 $73.33 $73.12 20,570
2021-11-02 $71.61 $72.03 $70.82 $71.72 $71.51 35,157
2021-11-01 $69.69 $71.56 $69.69 $71.49 $71.28 92,251
2021-10-29 $68.36 $69.03 $68.12 $68.65 $68.45 14,342
2021-10-28 $66.98 $68.55 $66.98 $68.48 $68.28 22,496
2021-10-27 $68.55 $68.55 $66.41 $66.47 $66.28 37,479
2021-10-26 $69.74 $69.75 $68.53 $68.53 $68.33 20,140
2021-10-25 $69.06 $69.87 $68.94 $69.43 $69.23 14,675
2021-10-22 $68.67 $69.49 $68.28 $68.72 $68.52 49,826
2021-10-21 $67.87 $68.65 $67.82 $68.60 $68.40 38,513
2021-10-20 $67.26 $68.42 $67.09 $68.14 $67.94 135,503
2021-10-19 $67.29 $67.52 $66.86 $67.11 $66.92 10,288
2021-10-18 $66.06 $67.02 $65.93 $66.80 $66.61 145,506
2021-10-15 $67.43 $67.90 $66.43 $66.51 $66.32 43,927
2021-10-14 $65.46 $66.42 $65.21 $66.35 $66.16 76,233
2021-10-13 $63.91 $64.35 $62.80 $64.17 $63.98 28,525
2021-10-12 $63.20 $64.29 $63.20 $63.69 $63.51 32,359
2021-10-11 $63.80 $64.72 $62.97 $62.97 $62.79 15,609
2021-10-08 $64.48 $64.83 $63.63 $63.65 $63.47 24,985
2021-10-07 $63.50 $65.22 $63.50 $64.47 $64.28 125,554
2021-10-06 $61.71 $62.57 $60.52 $62.55 $62.37 29,817
2021-10-05 $63.12 $63.86 $62.23 $62.78 $62.60 16,872
2021-10-04 $63.24 $63.93 $62.20 $62.62 $62.44 62,325
2021-10-01 $62.08 $64.06 $61.07 $63.38 $63.20 23,882
2021-09-30 $63.74 $63.87 $61.30 $61.39 $61.21 20,570
2021-09-29 $63.62 $64.04 $62.90 $63.27 $63.09 42,034
2021-09-28 $64.82 $64.97 $63.12 $63.20 $63.02 120,287
2021-09-27 $64.59 $65.97 $64.59 $65.34 $65.15 68,242
2021-09-24 $63.78 $64.57 $63.78 $64.12 $63.93 36,789
2021-09-23 $63.09 $65.02 $63.09 $64.41 $64.22 94,229
2021-09-22 $61.76 $63.45 $61.76 $62.56 $62.38 24,704
2021-09-21 $61.82 $62.00 $60.32 $60.97 $60.77 21,815
2021-09-20 $60.81 $61.23 $59.57 $61.04 $60.84 156,201
2021-09-17 $64.11 $64.35 $62.83 $63.13 $62.93 23,883
2021-09-16 $64.39 $64.78 $63.45 $64.14 $63.93 32,532
2021-09-15 $63.26 $64.37 $62.87 $64.34 $64.13 89,262
2021-09-14 $64.70 $64.70 $62.69 $62.96 $62.76 42,474
2021-09-13 $64.36 $64.71 $63.60 $64.34 $64.13 61,930
2021-09-10 $65.52 $65.52 $63.54 $63.60 $63.40 68,802
2021-09-09 $64.96 $65.90 $64.64 $64.85 $64.64 21,842
2021-09-08 $65.15 $65.45 $64.41 $65.08 $64.87 26,356
2021-09-07 $66.92 $66.92 $65.53 $65.55 $65.34 18,334
2021-09-03 $67.55 $67.55 $66.80 $67.12 $66.90 13,648
2021-09-02 $67.56 $68.13 $67.27 $67.73 $67.51 23,160
2021-09-01 $66.92 $67.54 $66.23 $67.15 $66.93 10,824
2021-08-31 $67.19 $67.36 $66.44 $66.82 $66.61 19,843
2021-08-30 $67.60 $67.73 $66.91 $67.13 $66.91 19,700
2021-08-27 $65.30 $67.68 $65.30 $67.46 $67.24 31,349
2021-08-26 $66.04 $66.16 $64.97 $65.00 $64.79 18,257
2021-08-25 $65.60 $66.83 $65.26 $66.25 $66.04 15,929
2021-08-24 $64.55 $65.71 $64.55 $65.49 $65.28 23,602
2021-08-23 $63.96 $64.41 $63.73 $64.25 $64.04 24,525
2021-08-20 $61.59 $63.21 $61.45 $63.21 $63.01 161,538
2021-08-19 $61.57 $62.20 $61.08 $61.56 $61.36 131,328
2021-08-18 $63.45 $64.38 $62.64 $62.68 $62.48 17,135
2021-08-17 $64.37 $64.37 $62.53 $63.89 $63.68 136,287
2021-08-16 $65.30 $65.58 $64.43 $65.43 $65.22 21,274
2021-08-13 $65.95 $66.11 $65.61 $65.80 $65.59 6,776
2021-08-12 $66.26 $66.30 $65.33 $66.05 $65.84 16,879
2021-08-11 $65.36 $66.26 $64.98 $66.26 $66.05 9,345
2021-08-10 $64.82 $65.48 $64.75 $65.15 $64.94 9,598
2021-08-09 $64.87 $65.13 $64.00 $64.70 $64.49 12,349
2021-08-06 $65.28 $65.80 $64.77 $65.09 $64.88 28,528
2021-08-05 $63.75 $64.58 $63.75 $64.50 $64.29 15,451
2021-08-04 $63.99 $64.68 $63.31 $63.31 $63.11 20,716
2021-08-03 $64.20 $64.60 $62.99 $64.60 $64.39 89,581
2021-08-02 $64.89 $66.23 $63.77 $63.87 $63.66 24,365
2021-07-30 $63.97 $65.40 $63.97 $64.33 $64.12 21,062
2021-07-29 $64.13 $65.27 $64.00 $64.52 $64.31 40,000
2021-07-28 $62.67 $63.94 $62.25 $63.33 $63.13 17,978
2021-07-27 $62.20 $62.50 $61.52 $62.31 $62.11 18,805
2021-07-26 $63.03 $63.74 $62.79 $63.07 $62.87 87,531
2021-07-23 $62.40 $62.89 $61.81 $62.89 $62.69 19,251
2021-07-22 $62.75 $62.75 $61.32 $61.88 $61.68 29,311
2021-07-21 $62.31 $63.57 $62.31 $63.17 $62.97 134,543
2021-07-20 $58.65 $62.15 $58.37 $61.56 $61.36 52,525
2021-07-19 $58.33 $59.26 $57.36 $58.25 $58.06 187,928
2021-07-16 $62.76 $62.76 $60.35 $60.43 $60.24 23,151
2021-07-15 $61.56 $62.37 $60.96 $61.92 $61.72 13,742
2021-07-14 $63.61 $64.27 $62.07 $62.32 $62.12 17,185
2021-07-13 $64.26 $64.44 $62.95 $62.95 $62.74 22,574
2021-07-12 $64.36 $65.07 $63.91 $64.96 $64.75 8,496
2021-07-09 $63.08 $64.69 $63.08 $64.59 $64.38 33,124
2021-07-08 $61.28 $62.91 $60.51 $62.01 $61.81 36,204
2021-07-07 $63.44 $63.96 $62.47 $63.57 $63.37 16,588
2021-07-06 $64.86 $65.04 $62.40 $63.40 $63.20 68,039
2021-07-02 $65.73 $65.73 $64.46 $64.86 $64.65 25,110
2021-07-01 $64.78 $65.60 $64.74 $65.33 $65.12 45,500
2021-06-30 $63.77 $64.40 $63.62 $64.22 $64.01 10,627
2021-06-29 $64.81 $65.09 $63.93 $64.14 $63.93 17,477
2021-06-28 $65.68 $65.68 $63.63 $64.35 $64.14 21,359
2021-06-25 $64.96 $65.72 $64.88 $65.65 $65.44 17,739
2021-06-24 $64.08 $64.50 $63.48 $64.50 $64.29 16,109
2021-06-23 $63.21 $63.84 $63.21 $63.30 $63.10 16,134
2021-06-22 $62.87 $63.43 $62.04 $63.18 $62.98 24,774
2021-06-21 $60.96 $63.15 $60.96 $63.13 $62.91 136,503
2021-06-18 $61.19 $61.85 $60.16 $60.16 $59.95 145,457
2021-06-17 $64.53 $64.77 $61.71 $62.68 $62.46 64,234
2021-06-16 $65.43 $65.57 $64.19 $64.72 $64.49 143,813
2021-06-15 $65.77 $66.00 $64.85 $65.62 $65.39 23,915
2021-06-14 $67.11 $67.21 $65.33 $65.79 $65.56 22,593
2021-06-11 $66.58 $66.96 $66.23 $66.92 $66.69 20,990
2021-06-10 $66.71 $66.96 $65.67 $65.98 $65.75 14,805
2021-06-09 $67.19 $67.19 $66.00 $66.02 $65.79 23,939
2021-06-08 $65.79 $67.04 $65.23 $66.83 $66.60 21,389
2021-06-07 $66.11 $66.11 $65.43 $65.68 $65.45 17,553
2021-06-04 $65.88 $65.88 $65.06 $65.82 $65.59 24,302
2021-06-03 $65.09 $65.35 $64.10 $65.07 $64.84 98,316
2021-06-02 $66.81 $66.81 $65.67 $65.81 $65.58 26,179
2021-06-01 $66.79 $66.79 $65.98 $66.55 $66.32 18,576
2021-05-28 $66.49 $66.49 $65.20 $65.81 $65.58 23,567
2021-05-27 $65.57 $66.01 $65.47 $65.72 $65.49 32,805
2021-05-26 $64.00 $64.96 $64.00 $64.88 $64.65 21,632
2021-05-25 $65.12 $65.54 $63.53 $63.65 $63.43 35,146
2021-05-24 $64.69 $65.01 $64.12 $64.64 $64.41 42,474
2021-05-21 $64.49 $64.99 $63.69 $64.00 $63.78 110,417
2021-05-20 $63.34 $63.98 $62.68 $63.70 $63.48 37,149
2021-05-19 $62.15 $63.18 $61.21 $63.13 $62.91 177,503
2021-05-18 $65.48 $65.64 $63.94 $64.02 $63.80 121,405
2021-05-17 $64.96 $65.46 $64.05 $65.40 $65.17 32,697
2021-05-14 $64.32 $65.71 $63.98 $65.52 $65.29 121,287
2021-05-13 $61.43 $63.84 $61.26 $63.47 $63.25 53,037
2021-05-12 $64.18 $64.91 $61.02 $61.02 $60.81 46,929
2021-05-11 $64.00 $65.80 $63.69 $65.03 $64.80 188,167
2021-05-10 $68.04 $68.38 $66.32 $66.32 $66.09 39,902
2021-05-07 $66.52 $68.01 $65.87 $67.95 $67.71 27,580
2021-05-06 $65.83 $66.45 $64.77 $66.45 $66.22 23,300
2021-05-05 $66.66 $66.66 $64.94 $65.77 $65.54 17,000
2021-05-04 $65.63 $66.14 $64.60 $66.04 $65.81 54,592
2021-05-03 $67.16 $67.33 $66.22 $66.54 $66.31 46,091
2021-04-30 $66.76 $66.95 $65.49 $65.74 $65.51 44,567
2021-04-29 $68.49 $68.56 $66.65 $67.55 $67.31 38,210
2021-04-28 $67.58 $67.89 $67.25 $67.57 $67.33 20,884
2021-04-27 $67.66 $67.87 $66.93 $67.67 $67.43 30,978
2021-04-26 $67.45 $67.75 $67.16 $67.32 $67.08 43,117
2021-04-23 $65.00 $67.24 $65.00 $66.80 $66.57 27,222
2021-04-22 $65.37 $66.19 $64.29 $64.56 $64.33 53,253
2021-04-21 $62.85 $65.22 $62.81 $65.17 $64.94 58,734
2021-04-20 $64.54 $64.79 $62.30 $62.94 $62.72 35,330
2021-04-19 $65.32 $65.70 $64.24 $64.95 $64.72 41,134
2021-04-16 $65.10 $65.95 $65.07 $65.59 $65.36 160,409
2021-04-15 $64.75 $64.75 $63.64 $64.74 $64.51 24,776
2021-04-14 $63.13 $64.75 $63.13 $63.79 $63.57 32,478
2021-04-13 $63.63 $63.72 $62.34 $63.06 $62.84 17,939
2021-04-12 $63.15 $63.73 $62.71 $63.63 $63.41 30,741
2021-04-09 $62.59 $63.28 $62.36 $63.18 $62.96 32,363
2021-04-08 $62.47 $62.72 $61.48 $62.70 $62.48 29,558
2021-04-07 $63.00 $63.22 $61.93 $62.10 $61.88 29,618
2021-04-06 $63.11 $64.00 $62.91 $63.07 $62.85 44,281
2021-04-05 $63.18 $63.56 $62.27 $63.05 $62.83 122,077
2021-04-01 $61.25 $62.20 $61.01 $62.18 $61.96 81,567
2021-03-31 $60.73 $61.50 $60.35 $60.42 $60.21 29,391
2021-03-30 $59.22 $60.60 $59.00 $60.43 $60.22 26,703
2021-03-29 $60.69 $61.62 $58.69 $58.93 $58.72 36,142
2021-03-26 $59.50 $61.31 $58.92 $61.31 $61.10 105,430
2021-03-25 $55.34 $58.87 $54.74 $58.56 $58.35 59,245
2021-03-24 $57.81 $58.87 $56.27 $56.27 $56.07 53,753
2021-03-23 $59.25 $59.60 $56.42 $56.79 $56.59 77,359
2021-03-22 $60.74 $60.88 $59.56 $60.05 $59.83 35,966
2021-03-19 $60.45 $61.71 $59.80 $60.57 $60.35 69,035
2021-03-18 $62.80 $63.66 $60.46 $60.73 $60.51 56,771
2021-03-17 $61.99 $63.17 $61.20 $63.13 $62.90 36,220
2021-03-16 $63.91 $63.91 $61.87 $62.28 $62.05 39,385
2021-03-15 $62.48 $64.02 $62.09 $63.94 $63.71 88,162
2021-03-12 $60.89 $62.30 $60.84 $62.21 $61.98 52,996
2021-03-11 $60.43 $61.30 $60.00 $61.13 $60.91 56,473
2021-03-10 $58.59 $59.80 $58.44 $59.31 $59.09 53,196
2021-03-09 $58.42 $58.61 $57.40 $57.74 $57.53 41,135
2021-03-08 $56.45 $58.41 $56.42 $56.95 $56.74 118,819
2021-03-05 $54.83 $56.28 $51.47 $56.07 $55.86 56,066
2021-03-04 $55.71 $56.28 $51.91 $53.38 $53.18 65,336
2021-03-03 $57.17 $57.62 $55.88 $55.88 $55.68 101,866
2021-03-02 $58.44 $58.65 $56.94 $56.94 $56.73 77,628
2021-03-01 $57.43 $59.02 $57.42 $58.59 $58.38 167,263
2021-02-26 $55.96 $56.90 $54.11 $55.39 $55.19 145,042
2021-02-25 $59.08 $59.14 $55.31 $55.61 $55.41 33,266
2021-02-24 $57.43 $59.32 $57.19 $59.20 $58.98 49,571
2021-02-23 $56.01 $57.39 $54.08 $57.08 $56.87 94,430
2021-02-22 $56.48 $57.87 $56.48 $56.96 $56.75 28,823
2021-02-19 $56.53 $57.52 $56.32 $57.33 $57.12 18,397
2021-02-18 $56.13 $56.14 $55.07 $55.67 $55.47 24,852
2021-02-17 $56.88 $57.25 $55.92 $56.89 $56.68 19,600
2021-02-16 $58.37 $58.48 $57.33 $57.54 $57.33 24,363
2021-02-12 $57.16 $57.74 $57.12 $57.70 $57.49 16,218
2021-02-11 $57.18 $57.46 $55.90 $57.34 $57.13 20,389
2021-02-10 $57.25 $57.54 $56.00 $56.67 $56.46 36,433
2021-02-09 $56.28 $57.03 $56.19 $56.77 $56.56 21,408
2021-02-08 $55.58 $56.51 $55.22 $56.51 $56.30 46,654
2021-02-05 $54.52 $54.75 $54.00 $54.75 $54.55 26,358
2021-02-04 $52.51 $53.70 $52.47 $53.62 $53.42 22,795
2021-02-03 $52.29 $52.55 $51.37 $52.15 $51.96 37,120
2021-02-02 $51.94 $52.28 $51.30 $52.18 $51.99 162,565
2021-02-01 $49.76 $50.99 $49.19 $50.84 $50.65 110,045
2021-01-29 $50.65 $50.86 $48.75 $48.77 $48.59 48,771
2021-01-28 $50.58 $51.51 $50.58 $50.74 $50.55 57,599
2021-01-27 $50.92 $51.53 $49.56 $50.03 $49.85 165,721
2021-01-26 $54.35 $54.35 $52.62 $52.63 $52.44 18,874
2021-01-25 $53.88 $55.03 $52.87 $53.78 $53.58 55,233
2021-01-22 $52.97 $54.24 $52.82 $54.16 $53.96 21,503
2021-01-21 $54.90 $55.00 $53.75 $53.80 $53.60 21,047
2021-01-20 $53.87 $54.57 $53.85 $54.48 $54.28 37,495
2021-01-19 $53.48 $53.61 $52.95 $53.44 $53.24 76,134
2021-01-15 $52.29 $52.92 $51.39 $52.53 $52.34 36,362
2021-01-14 $53.13 $54.17 $53.13 $53.59 $53.39 24,765
2021-01-13 $53.48 $53.55 $52.61 $52.61 $52.42 39,330
2021-01-12 $52.66 $53.66 $52.66 $53.65 $53.45 33,183
2021-01-11 $50.90 $52.66 $50.85 $52.42 $52.23 38,223
2021-01-08 $52.77 $52.95 $51.15 $52.20 $52.01 40,084
2021-01-07 $51.85 $52.56 $51.76 $52.42 $52.23 51,348
2021-01-06 $48.06 $51.90 $48.06 $51.30 $51.11 160,874
2021-01-05 $46.08 $47.86 $46.08 $47.54 $47.37 44,098
2021-01-04 $48.17 $48.25 $45.42 $46.12 $45.95 451,390
2020-12-31 $47.52 $48.08 $46.84 $47.67 $47.50 78,567
2020-12-30 $46.99 $48.05 $46.99 $47.50 $47.33 58,782
2020-12-29 $47.89 $47.89 $46.30 $46.74 $46.57 40,806
2020-12-28 $48.88 $48.95 $47.74 $47.74 $47.56 41,638
2020-12-24 $48.20 $48.20 $47.55 $48.09 $47.91 18,369
2020-12-23 $47.49 $48.15 $47.49 $47.95 $47.77 181,613
2020-12-22 $46.76 $47.30 $46.59 $47.16 $46.94 36,780
2020-12-21 $45.74 $46.72 $45.02 $46.62 $46.40 97,420
2020-12-18 $47.36 $47.83 $46.63 $46.80 $46.58 21,208
2020-12-17 $46.95 $47.35 $46.85 $47.35 $47.13 18,009
2020-12-16 $47.05 $47.08 $46.18 $46.58 $46.36 31,305
2020-12-15 $45.61 $46.93 $45.33 $46.93 $46.71 21,767
2020-12-14 $45.75 $46.10 $44.79 $44.83 $44.62 18,651
2020-12-11 $44.63 $45.54 $44.37 $45.01 $44.80 37,986
2020-12-10 $44.37 $45.27 $44.26 $45.26 $45.05 50,472
2020-12-09 $45.80 $45.97 $44.51 $45.06 $44.85 27,690
2020-12-08 $44.24 $45.45 $44.24 $45.34 $45.13 94,751
2020-12-07 $45.23 $45.23 $44.60 $44.91 $44.70 113,173
2020-12-04 $44.10 $45.23 $44.08 $45.23 $45.02 29,662
2020-12-03 $43.15 $44.12 $43.12 $43.60 $43.39 230,398
2020-12-02 $43.02 $43.27 $42.49 $43.14 $42.94 74,895
2020-12-01 $43.26 $43.71 $42.97 $43.31 $43.11 97,126
2020-11-30 $43.44 $43.69 $42.12 $42.21 $42.01 27,335
2020-11-27 $43.62 $43.78 $43.45 $43.68 $43.47 12,619
2020-11-25 $43.84 $43.84 $43.10 $43.56 $43.35 34,219
2020-11-24 $43.76 $44.38 $43.46 $44.13 $43.92 43,362
2020-11-23 $42.21 $43.10 $41.97 $42.77 $42.57 166,946
2020-11-20 $41.36 $41.63 $41.18 $41.45 $41.25 12,511
2020-11-19 $40.95 $41.49 $40.39 $41.49 $41.29 53,786
2020-11-18 $42.35 $42.39 $40.78 $40.81 $40.62 57,996
2020-11-17 $41.22 $42.18 $40.54 $41.97 $41.77 62,250
2020-11-16 $41.22 $41.80 $40.97 $41.80 $41.60 43,149
2020-11-13 $39.41 $40.22 $39.28 $40.13 $39.94 28,696
2020-11-12 $39.53 $39.53 $37.92 $38.52 $38.34 33,027
2020-11-11 $40.33 $40.43 $39.45 $39.87 $39.68 28,758
2020-11-10 $39.42 $40.14 $39.02 $39.96 $39.77 89,251
2020-11-09 $41.53 $42.30 $38.97 $39.07 $38.89 166,628
2020-11-06 $37.67 $37.67 $36.82 $36.95 $36.78 26,748
2020-11-05 $36.18 $37.53 $36.16 $37.37 $37.19 171,725
2020-11-04 $34.66 $36.21 $34.51 $35.31 $35.14 114,049
2020-11-03 $34.61 $35.61 $34.49 $35.31 $35.14 226,162
2020-11-02 $33.32 $33.81 $33.02 $33.81 $33.65 99,733
2020-10-30 $32.61 $32.89 $31.71 $32.48 $32.33 36,921
2020-10-29 $32.29 $33.26 $31.78 $32.99 $32.83 61,395
2020-10-28 $32.87 $33.12 $32.37 $32.38 $32.23 33,125
2020-10-27 $35.09 $35.13 $34.16 $34.18 $34.02 14,858
2020-10-26 $35.78 $35.79 $34.31 $35.11 $34.94 29,668
2020-10-23 $36.58 $36.82 $35.97 $36.68 $36.51 23,511
2020-10-22 $35.25 $36.23 $35.04 $36.18 $36.01 22,198
2020-10-21 $35.53 $35.90 $35.02 $35.07 $34.90 39,593
2020-10-20 $35.57 $36.26 $35.47 $35.48 $35.31 65,543
2020-10-19 $36.15 $36.57 $35.02 $35.18 $35.01 65,046
2020-10-16 $36.33 $36.44 $35.99 $36.00 $35.83 128,296
2020-10-15 $34.66 $36.27 $34.34 $36.17 $36.00 89,531
2020-10-14 $35.90 $36.40 $35.45 $35.46 $35.29 43,719
2020-10-13 $35.86 $36.16 $35.71 $35.81 $35.64 66,723
2020-10-12 $36.31 $36.51 $35.99 $36.43 $36.26 77,181
2020-10-09 $36.40 $36.48 $35.72 $35.94 $35.77 40,222
2020-10-08 $35.65 $35.77 $35.28 $35.77 $35.60 52,043
2020-10-07 $34.59 $35.19 $34.59 $35.05 $34.88 51,826
2020-10-06 $34.60 $35.39 $33.67 $33.82 $33.66 66,972
2020-10-05 $33.21 $34.18 $33.21 $34.18 $34.02 50,488
2020-10-02 $30.97 $32.89 $30.97 $32.63 $32.48 92,987
2020-10-01 $31.59 $32.04 $31.32 $32.04 $31.89 209,662
2020-09-30 $31.04 $31.86 $30.84 $31.27 $31.12 49,971
2020-09-29 $31.20 $31.31 $30.63 $30.83 $30.68 13,999
2020-09-28 $30.53 $31.34 $30.53 $31.26 $31.11 44,463
2020-09-25 $28.67 $29.94 $28.65 $29.82 $29.68 48,864
2020-09-24 $28.88 $29.67 $28.29 $29.00 $28.86 37,009
2020-09-23 $30.31 $30.80 $28.97 $28.97 $28.83 40,075
2020-09-22 $30.16 $30.47 $29.99 $30.35 $30.20 24,147
2020-09-21 $30.26 $30.26 $29.23 $29.93 $29.78 150,852
2020-09-18 $32.35 $32.48 $30.99 $31.51 $31.36 39,312
2020-09-17 $31.72 $32.42 $31.38 $32.19 $32.03 34,453
2020-09-16 $32.74 $33.39 $32.49 $32.58 $32.42 265,044
2020-09-15 $32.82 $32.90 $32.29 $32.40 $32.24 81,701
2020-09-14 $31.69 $32.41 $31.63 $32.35 $32.19 21,485
2020-09-11 $31.53 $31.53 $30.67 $31.09 $30.94 23,607
2020-09-10 $32.31 $32.67 $31.19 $31.19 $31.04 61,580
2020-09-09 $31.68 $32.23 $31.41 $31.92 $31.76 52,518
2020-09-08 $31.90 $31.99 $30.93 $31.10 $30.95 73,332
2020-09-04 $33.49 $33.50 $31.21 $32.56 $32.40 64,589
2020-09-03 $34.73 $34.81 $32.54 $32.83 $32.67 52,468
2020-09-02 $34.33 $35.15 $34.01 $34.99 $34.82 33,135
2020-09-01 $33.44 $34.09 $32.98 $34.09 $33.92 96,752
2020-08-31 $34.21 $34.21 $33.58 $33.60 $33.44 31,798
2020-08-28 $34.33 $34.33 $33.80 $34.31 $34.14 66,909
2020-08-27 $33.84 $34.21 $33.60 $33.96 $33.79 87,469
2020-08-26 $33.91 $33.92 $33.56 $33.69 $33.52 32,969
2020-08-25 $34.27 $34.27 $33.45 $33.96 $33.79 19,720
2020-08-24 $33.54 $34.00 $33.19 $34.00 $33.83 107,860
2020-08-21 $33.01 $33.18 $32.80 $33.08 $32.92 56,324
2020-08-20 $33.00 $33.52 $32.93 $33.28 $33.12 16,163
2020-08-19 $34.18 $34.22 $33.64 $33.66 $33.49 23,080
2020-08-18 $34.58 $34.58 $33.86 $33.95 $33.78 18,716
2020-08-17 $34.53 $34.79 $34.52 $34.58 $34.41 21,110
2020-08-14 $34.21 $34.72 $34.15 $34.40 $34.23 22,333
2020-08-13 $34.42 $34.87 $34.28 $34.57 $34.40 18,008
2020-08-12 $35.01 $35.01 $34.41 $34.71 $34.54 83,577
2020-08-11 $34.86 $35.31 $34.15 $34.26 $34.09 44,651
2020-08-10 $34.15 $34.60 $34.15 $34.27 $34.10 91,494
2020-08-07 $33.08 $34.00 $32.96 $34.00 $33.83 54,665
2020-08-06 $33.41 $33.51 $32.96 $33.18 $33.02 25,895
2020-08-05 $33.07 $33.42 $32.76 $33.38 $33.22 19,404
2020-08-04 $32.02 $32.49 $31.90 $32.49 $32.33 20,326
2020-08-03 $31.90 $32.29 $31.50 $32.19 $32.03 115,107
2020-07-31 $31.82 $31.82 $30.53 $31.46 $31.30 44,365
2020-07-30 $31.42 $31.98 $30.98 $31.86 $31.70 109,051
2020-07-29 $31.24 $32.41 $31.24 $32.28 $32.12 217,276
2020-07-28 $31.41 $31.66 $30.96 $30.96 $30.81 44,155
2020-07-27 $31.04 $31.64 $30.97 $31.64 $31.48 20,077
2020-07-24 $31.33 $31.42 $30.94 $31.00 $30.84 25,116
2020-07-23 $31.37 $32.22 $31.01 $31.56 $31.41 355,433
2020-07-22 $30.75 $31.45 $30.75 $31.45 $31.30 103,080
2020-07-21 $30.72 $31.33 $30.63 $30.96 $30.81 73,170
2020-07-20 $30.45 $30.55 $30.01 $30.24 $30.09 84,744
2020-07-17 $30.62 $30.75 $30.25 $30.56 $30.41 32,915
2020-07-16 $30.21 $30.59 $30.00 $30.37 $30.22 38,850
2020-07-15 $30.00 $30.67 $29.83 $30.58 $30.43 187,849
2020-07-14 $27.90 $28.83 $27.54 $28.80 $28.66 96,239
2020-07-13 $28.97 $29.53 $27.90 $27.95 $27.81 164,417
2020-07-10 $27.67 $28.55 $27.67 $28.55 $28.41 59,600
2020-07-09 $28.63 $28.63 $27.10 $27.76 $27.62 119,051
2020-07-08 $28.27 $28.81 $28.05 $28.56 $28.42 69,751
2020-07-07 $28.93 $29.11 $28.18 $28.21 $28.07 69,360
2020-07-06 $29.92 $30.05 $29.16 $29.37 $29.23 53,709
2020-07-02 $29.55 $29.81 $28.64 $28.79 $28.65 44,767
2020-07-01 $28.91 $29.26 $28.39 $28.46 $28.32 132,256
2020-06-30 $28.03 $29.02 $27.99 $28.86 $28.72 87,990
2020-06-29 $27.32 $28.21 $26.84 $28.10 $27.96 571,695
2020-06-26 $27.71 $27.72 $26.79 $26.83 $26.70 23,688
2020-06-25 $26.97 $27.98 $26.72 $27.98 $27.84 577,601
2020-06-24 $28.65 $28.65 $26.82 $27.22 $27.09 157,347
2020-06-23 $30.05 $30.05 $29.20 $29.26 $29.10 37,492
2020-06-22 $28.76 $29.30 $28.13 $29.21 $29.05 33,383
2020-06-19 $30.16 $30.23 $28.59 $29.02 $28.86 34,687
2020-06-18 $29.01 $29.83 $29.01 $29.31 $29.15 17,328
2020-06-17 $30.40 $30.40 $29.38 $29.47 $29.31 42,117
2020-06-16 $31.17 $31.36 $29.39 $30.34 $30.18 205,684
2020-06-15 $26.64 $29.25 $26.39 $29.11 $28.95 620,209
2020-06-12 $29.10 $29.27 $26.80 $28.20 $28.05 624,652
2020-06-11 $29.23 $29.38 $26.97 $27.13 $26.98 121,200
2020-06-10 $33.33 $33.33 $31.45 $31.65 $31.48 51,279
2020-06-09 $33.93 $33.93 $32.92 $33.31 $33.13 82,816
2020-06-08 $34.25 $34.74 $34.10 $34.74 $34.55 92,666
2020-06-05 $34.32 $34.40 $33.38 $33.50 $33.32 99,397
2020-06-04 $31.07 $31.75 $30.78 $31.48 $31.31 45,513
2020-06-03 $30.51 $31.65 $30.51 $31.40 $31.23 118,983
2020-06-02 $29.62 $29.91 $29.39 $29.78 $29.62 27,168
2020-06-01 $28.77 $29.61 $28.64 $29.28 $29.12 95,497
2020-05-29 $28.48 $28.81 $27.86 $28.56 $28.41 61,507
2020-05-28 $30.23 $30.23 $28.69 $28.91 $28.75 64,704
2020-05-27 $29.38 $29.77 $28.30 $29.76 $29.60 54,614
2020-05-26 $28.31 $28.66 $28.16 $28.23 $28.08 101,482
2020-05-22 $26.49 $26.49 $25.90 $26.45 $26.31 21,650
2020-05-21 $26.29 $26.61 $25.86 $26.47 $26.33 109,038
2020-05-20 $26.07 $26.50 $26.07 $26.23 $26.09 24,866
2020-05-19 $25.76 $26.28 $25.13 $25.14 $25.00 515,317
2020-05-18 $24.96 $26.02 $24.85 $25.83 $25.69 233,173
2020-05-15 $22.38 $23.11 $21.97 $23.04 $22.92 28,719
2020-05-14 $21.24 $22.68 $20.76 $22.65 $22.53 69,690
2020-05-13 $23.48 $23.48 $21.90 $22.18 $22.06 83,949
2020-05-12 $25.73 $25.73 $23.79 $23.79 $23.66 42,210
2020-05-11 $25.41 $26.00 $25.09 $25.70 $25.56 33,041
2020-05-08 $25.19 $26.05 $25.19 $26.05 $25.91 88,267
2020-05-07 $24.30 $24.68 $24.30 $24.31 $24.18 20,712
2020-05-06 $24.32 $24.32 $23.52 $23.58 $23.45 100,557
2020-05-05 $24.30 $24.61 $23.89 $23.97 $23.84 53,417
2020-05-04 $22.99 $23.50 $22.46 $23.49 $23.36 459,365
2020-05-01 $24.10 $24.11 $22.95 $23.45 $23.32 256,542
2020-04-30 $25.95 $25.95 $25.11 $25.11 $24.97 513,267
2020-04-29 $26.30 $27.18 $25.95 $26.86 $26.72 234,081
2020-04-28 $25.49 $25.71 $24.33 $24.76 $24.63 72,569
2020-04-27 $22.88 $24.46 $22.88 $24.25 $24.12 32,055
2020-04-24 $22.12 $22.58 $21.60 $22.41 $22.29 38,597
2020-04-23 $21.67 $22.39 $21.67 $21.80 $21.68 41,616
2020-04-22 $21.46 $21.55 $21.16 $21.33 $21.22 32,319
2020-04-21 $21.05 $21.22 $20.43 $20.71 $20.60 48,912
2020-04-20 $22.09 $22.73 $21.76 $21.99 $21.87 104,617
2020-04-17 $22.87 $23.00 $22.35 $22.78 $22.66 135,425
2020-04-16 $21.35 $21.49 $20.50 $21.22 $21.11 112,003
2020-04-15 $21.65 $21.75 $21.02 $21.31 $21.20 105,478
2020-04-14 $23.28 $23.65 $22.65 $23.13 $23.01 90,437
2020-04-13 $23.46 $23.46 $21.65 $22.18 $22.06 91,075
2020-04-09 $23.28 $24.34 $22.94 $23.58 $23.45 164,243
2020-04-08 $20.78 $22.33 $20.45 $22.16 $22.04 131,204
2020-04-07 $21.44 $21.97 $20.12 $20.18 $20.07 125,927
2020-04-06 $18.44 $19.74 $18.44 $19.62 $19.51 75,859
2020-04-03 $17.67 $18.03 $16.56 $16.90 $16.81 53,356
2020-04-02 $17.53 $18.76 $17.14 $17.91 $17.81 35,605
2020-04-01 $17.82 $18.39 $17.21 $17.54 $17.45 90,825
2020-03-31 $20.04 $20.37 $19.21 $19.82 $19.71 134,890
2020-03-30 $19.60 $20.25 $18.66 $20.25 $20.14 131,555
2020-03-27 $19.09 $19.92 $18.60 $19.20 $19.10 77,118
2020-03-26 $18.81 $20.57 $18.81 $20.55 $20.44 114,367
2020-03-25 $17.59 $19.83 $16.75 $18.48 $18.38 203,728
2020-03-24 $15.87 $17.38 $15.87 $17.37 $17.21 53,284
2020-03-23 $15.14 $15.14 $13.47 $14.47 $14.34 190,244
2020-03-20 $17.22 $17.55 $15.17 $15.40 $15.26 39,909
2020-03-19 $15.11 $17.18 $14.50 $16.71 $16.56 67,543
2020-03-18 $17.36 $17.90 $14.09 $15.61 $15.47 206,271
2020-03-17 $18.46 $19.49 $17.00 $19.48 $19.30 86,217
2020-03-16 $20.00 $20.54 $17.16 $17.22 $17.06 169,929
2020-03-13 $23.01 $24.37 $20.53 $24.28 $24.06 90,594
2020-03-12 $21.67 $23.55 $20.47 $20.63 $20.44 309,191
2020-03-11 $28.20 $28.35 $25.35 $25.92 $25.69 124,516
2020-03-10 $29.78 $29.87 $26.84 $29.86 $29.59 901,104
2020-03-09 $28.59 $30.35 $27.38 $27.73 $27.48 129,480
2020-03-06 $32.94 $34.41 $32.39 $33.95 $33.64 56,903
2020-03-05 $36.16 $36.34 $34.43 $35.16 $34.84 73,152
2020-03-04 $36.71 $37.93 $36.15 $37.93 $37.59 51,714
2020-03-03 $37.15 $38.18 $34.80 $35.49 $35.17 45,958
2020-03-02 $35.32 $37.00 $34.09 $37.00 $36.67 65,977
2020-02-28 $33.88 $35.29 $33.00 $34.74 $34.43 111,201
2020-02-27 $37.40 $38.88 $36.04 $36.13 $35.80 96,939
2020-02-26 $40.49 $41.11 $38.96 $39.07 $38.72 40,195
2020-02-25 $43.49 $43.49 $40.13 $40.21 $39.85 69,330
2020-02-24 $43.17 $43.77 $42.90 $43.25 $42.86 98,503
2020-02-21 $46.26 $46.30 $45.87 $46.01 $45.60 14,416
2020-02-20 $46.50 $47.08 $45.91 $46.96 $46.54 64,483
2020-02-19 $46.60 $46.97 $46.49 $46.61 $46.19 11,767
2020-02-18 $46.30 $46.47 $45.79 $46.24 $45.82 19,051
2020-02-14 $46.64 $46.64 $46.32 $46.54 $46.12 10,093
2020-02-13 $45.81 $46.69 $45.77 $46.56 $46.14 17,970
2020-02-12 $46.09 $46.30 $45.90 $46.29 $45.87 22,226
2020-02-11 $45.39 $46.00 $45.31 $45.68 $45.27 61,984
2020-02-10 $44.23 $44.98 $44.23 $44.98 $44.57 38,952
2020-02-07 $45.02 $45.02 $44.42 $44.44 $44.04 24,965
2020-02-06 $46.00 $46.00 $45.29 $45.29 $44.88 30,490
2020-02-05 $45.63 $45.85 $45.36 $45.77 $45.36 24,224
2020-02-04 $44.64 $45.04 $44.60 $44.73 $44.33 23,690
2020-02-03 $43.03 $43.98 $43.03 $43.56 $43.17 202,735
2020-01-31 $44.02 $44.10 $42.47 $42.73 $42.34 38,511
2020-01-30 $43.80 $44.47 $43.47 $44.47 $44.07 44,018
2020-01-29 $44.99 $45.17 $44.36 $44.36 $43.96 5,426
2020-01-28 $44.44 $45.01 $44.31 $44.82 $44.42 20,611
2020-01-27 $43.84 $44.39 $43.66 $43.92 $43.52 39,484
2020-01-24 $46.38 $46.38 $44.70 $45.20 $44.79 32,180
2020-01-23 $45.86 $46.34 $45.19 $46.21 $45.79 43,509
2020-01-22 $46.24 $46.49 $45.91 $45.96 $45.55 66,163
2020-01-21 $46.13 $46.30 $45.93 $46.03 $45.61 13,231
2020-01-17 $46.98 $47.01 $46.43 $46.58 $46.16 12,177
2020-01-16 $46.22 $46.77 $46.22 $46.73 $46.31 13,613
2020-01-15 $45.46 $45.94 $45.37 $45.61 $45.20 17,003
2020-01-14 $45.09 $45.85 $45.09 $45.61 $45.20 30,367
2020-01-13 $44.67 $45.39 $44.54 $45.35 $44.94 35,207
2020-01-10 $44.92 $45.01 $44.52 $44.64 $44.24 34,245
2020-01-09 $45.07 $45.13 $44.72 $44.91 $44.50 12,291
2020-01-08 $44.59 $45.02 $44.58 $44.72 $44.32 28,630
2020-01-07 $44.55 $44.76 $44.27 $44.57 $44.17 23,787
2020-01-06 $44.21 $44.82 $44.11 $44.82 $44.42 22,879
2020-01-03 $44.14 $44.97 $44.07 $44.84 $44.44 23,334
2020-01-02 $45.58 $45.67 $44.47 $45.26 $44.85 50,709
2019-12-31 $44.81 $45.47 $44.81 $45.14 $44.73 232,756
2019-12-30 $45.13 $45.33 $44.76 $45.01 $44.60 29,496
2019-12-27 $45.52 $45.52 $45.04 $45.12 $44.71 16,533
2019-12-26 $45.16 $45.37 $45.05 $45.30 $44.89 15,687
2019-12-24 $45.16 $45.24 $45.08 $45.08 $44.67 18,359
2019-12-23 $45.45 $45.53 $45.06 $45.22 $44.71 17,489
2019-12-20 $45.04 $45.54 $45.04 $45.30 $44.79 9,424
2019-12-19 $44.49 $44.89 $44.38 $44.84 $44.34 8,424
2019-12-18 $44.44 $44.57 $44.19 $44.49 $43.99 7,853
2019-12-17 $44.26 $44.47 $44.16 $44.44 $43.94 12,575
2019-12-16 $44.17 $44.53 $44.14 $44.19 $43.69 16,376
2019-12-13 $44.03 $44.39 $43.38 $43.59 $43.10 36,098
2019-12-12 $43.14 $44.25 $43.09 $44.09 $43.60 36,562
2019-12-11 $43.11 $43.26 $42.89 $43.16 $42.68 13,395
2019-12-10 $42.94 $43.17 $42.89 $42.99 $42.51 9,746
2019-12-09 $43.35 $43.42 $43.12 $43.12 $42.64 7,240
2019-12-06 $43.35 $43.73 $43.35 $43.49 $43.00 23,364
2019-12-05 $42.78 $42.78 $42.48 $42.63 $42.15 271,941
2019-12-04 $42.28 $42.95 $42.28 $42.57 $42.09 18,528
2019-12-03 $41.68 $41.94 $41.26 $41.88 $41.41 50,670
2019-12-02 $43.16 $43.16 $42.35 $42.41 $41.93 40,461
2019-11-29 $43.76 $43.76 $42.96 $42.99 $42.51 30,498
2019-11-27 $43.66 $43.93 $43.49 $43.93 $43.44 40,802
2019-11-26 $42.99 $43.39 $42.99 $43.37 $42.88 240,001
2019-11-25 $42.31 $43.02 $42.26 $42.96 $42.48 23,574
2019-11-22 $42.07 $42.09 $41.70 $41.95 $41.48 12,226
2019-11-21 $42.39 $42.40 $41.70 $41.72 $41.25 15,132
2019-11-20 $42.60 $42.73 $41.76 $42.36 $41.88 32,161
2019-11-19 $42.70 $42.80 $42.32 $42.63 $42.15 7,229
2019-11-18 $42.43 $42.48 $42.34 $42.47 $41.99 30,361
2019-11-15 $42.70 $42.71 $42.30 $42.60 $42.12 40,247
2019-11-14 $42.08 $42.25 $41.89 $42.19 $41.72 78,509
2019-11-13 $41.65 $42.13 $41.62 $41.95 $41.48 15,078
2019-11-12 $42.35 $42.59 $42.07 $42.12 $41.65 17,817
2019-11-11 $42.02 $42.47 $42.02 $42.31 $41.83 7,195
2019-11-08 $42.03 $42.47 $42.01 $42.47 $41.99 31,078
2019-11-07 $42.77 $42.87 $42.04 $42.18 $41.71 46,536
2019-11-06 $42.36 $42.36 $41.95 $42.09 $41.62 44,083
2019-11-05 $42.58 $42.76 $42.43 $42.47 $41.99 48,002
2019-11-04 $42.35 $42.40 $42.04 $42.28 $41.81 332,040
2019-11-01 $41.12 $41.85 $41.12 $41.85 $41.38 165,971
2019-10-31 $40.96 $41.06 $40.32 $40.68 $40.22 34,473
2019-10-30 $41.31 $41.31 $40.77 $41.26 $40.80 339,602
2019-10-29 $41.01 $41.67 $41.01 $41.46 $40.99 49,989
2019-10-28 $41.22 $41.67 $41.22 $41.28 $40.82 13,210
2019-10-25 $40.27 $41.00 $40.27 $40.77 $40.31 40,094
2019-10-24 $40.59 $40.59 $40.10 $40.39 $39.94 44,874
2019-10-23 $40.22 $40.38 $40.16 $40.35 $39.90 14,859
2019-10-22 $40.23 $40.68 $40.19 $40.28 $39.83 9,706
2019-10-21 $40.47 $40.63 $40.31 $40.31 $39.86 10,575
2019-10-18 $39.77 $40.07 $39.47 $39.88 $39.43 55,598
2019-10-17 $39.65 $40.03 $39.49 $39.95 $39.50 43,196
2019-10-16 $39.30 $39.53 $39.12 $39.29 $38.85 240,495
2019-10-15 $39.10 $39.62 $38.90 $39.44 $39.00 16,034
2019-10-14 $39.00 $39.00 $38.72 $38.83 $38.39 14,842
2019-10-11 $38.63 $39.74 $38.63 $39.12 $38.68 100,587
2019-10-10 $37.39 $38.08 $37.39 $37.80 $37.38 32,463
2019-10-09 $37.34 $37.66 $37.03 $37.41 $36.99 22,169
2019-10-08 $37.63 $37.63 $36.84 $36.89 $36.48 35,871
2019-10-07 $38.46 $38.68 $38.12 $38.27 $37.84 32,123
2019-10-04 $37.94 $38.63 $37.77 $38.59 $38.16 109,721
2019-10-03 $37.33 $37.87 $36.54 $37.85 $37.43 52,001
2019-10-02 $37.99 $38.00 $36.94 $37.46 $37.04 108,308
2019-10-01 $40.25 $40.57 $38.40 $38.50 $38.07 218,902
2019-09-30 $39.47 $40.14 $39.47 $39.95 $39.50 56,908
2019-09-27 $40.47 $40.47 $39.16 $39.41 $38.97 6,836
2019-09-26 $40.42 $40.42 $39.68 $39.95 $39.50 10,510
2019-09-25 $39.45 $40.54 $39.45 $40.46 $40.01 8,485
2019-09-24 $40.68 $40.77 $39.43 $39.60 $39.08 23,061
2019-09-23 $40.36 $40.81 $40.29 $40.56 $40.03 15,690
2019-09-20 $40.87 $41.08 $40.37 $40.38 $39.85 10,591
2019-09-19 $41.01 $41.30 $40.54 $40.61 $40.08 13,825
2019-09-18 $40.61 $40.83 $40.19 $40.78 $40.24 29,859
2019-09-17 $40.91 $41.06 $40.75 $41.02 $40.48 203,264
2019-09-16 $40.99 $41.54 $40.99 $41.27 $40.73 9,217
2019-09-13 $41.53 $41.64 $41.15 $41.21 $40.67 15,231
2019-09-12 $41.37 $41.42 $40.71 $41.12 $40.58 41,110
2019-09-11 $40.25 $41.23 $39.94 $41.23 $40.69 32,538
2019-09-10 $39.35 $40.11 $39.06 $40.10 $39.57 28,618
2019-09-09 $39.36 $39.66 $39.20 $39.66 $39.14 33,228
2019-09-06 $39.21 $39.41 $39.00 $39.05 $38.54 728,069
2019-09-05 $38.68 $39.34 $38.58 $39.10 $38.59 122,159
2019-09-04 $37.56 $37.78 $37.47 $37.77 $37.27 15,764
2019-09-03 $37.21 $37.23 $36.45 $36.83 $36.35 256,647
2019-08-30 $38.00 $38.07 $37.62 $37.80 $37.30 13,121
2019-08-29 $37.29 $37.74 $37.28 $37.68 $37.19 22,846
2019-08-28 $35.75 $36.70 $35.64 $36.54 $36.06 704,971
2019-08-27 $37.17 $37.17 $35.85 $35.88 $35.41 17,640
2019-08-26 $36.66 $36.70 $36.20 $36.64 $36.16 29,870
2019-08-23 $37.49 $38.00 $35.86 $36.03 $35.56 64,753
2019-08-22 $38.37 $38.48 $37.70 $38.16 $37.66 12,749
2019-08-21 $38.32 $38.33 $37.95 $38.09 $37.59 30,553
2019-08-20 $37.84 $38.09 $37.65 $37.65 $37.16 343,315
2019-08-19 $38.44 $38.59 $38.28 $38.28 $37.78 7,378
2019-08-16 $36.40 $37.66 $36.40 $37.60 $37.11 20,859
2019-08-15 $36.50 $36.50 $35.69 $36.09 $35.62 36,306
2019-08-14 $37.19 $37.25 $36.21 $36.21 $35.73 28,919
2019-08-13 $37.53 $39.11 $37.29 $38.46 $37.95 19,460
2019-08-12 $38.34 $38.34 $37.49 $37.61 $37.12 21,165
2019-08-09 $39.18 $39.18 $38.51 $38.74 $38.23 21,251
2019-08-08 $39.28 $39.78 $39.28 $39.78 $39.26 51,241
2019-08-07 $37.20 $38.36 $36.80 $38.20 $37.70 36,810
2019-08-06 $37.59 $38.06 $37.12 $38.05 $37.55 102,832
2019-08-05 $37.99 $37.99 $36.42 $37.20 $36.71 21,976
2019-08-02 $39.75 $39.75 $38.86 $39.31 $38.79 15,039
2019-08-01 $41.58 $42.00 $39.95 $40.20 $39.67 68,705
2019-07-31 $42.49 $42.60 $41.13 $41.49 $40.95 33,332
2019-07-30 $41.32 $42.42 $41.32 $42.42 $41.86 17,428
2019-07-29 $42.22 $42.26 $41.75 $41.86 $41.31 8,665
2019-07-26 $41.74 $42.32 $41.74 $42.28 $41.72 22,955
2019-07-25 $42.18 $42.18 $41.42 $41.49 $40.95 39,003
2019-07-24 $40.99 $42.38 $40.98 $42.33 $41.77 42,346
2019-07-23 $40.60 $41.16 $40.49 $41.15 $40.61 17,906
2019-07-22 $40.59 $40.59 $40.25 $40.26 $39.73 9,243
2019-07-19 $40.79 $41.03 $40.37 $40.37 $39.84 18,677
2019-07-18 $40.27 $40.71 $40.22 $40.60 $40.07 6,518
2019-07-17 $40.50 $40.64 $40.36 $40.36 $39.83 13,969
2019-07-16 $40.91 $41.25 $40.71 $41.02 $40.48 54,807
2019-07-15 $41.55 $41.55 $40.83 $40.96 $40.42 15,612
2019-07-12 $40.61 $41.51 $40.61 $41.42 $40.88 82,048
2019-07-11 $40.80 $40.80 $40.25 $40.56 $40.03 13,433
2019-07-10 $41.22 $41.33 $40.61 $40.75 $40.21 50,217
2019-07-09 $40.47 $40.89 $40.43 $40.84 $40.30 30,339
2019-07-08 $41.31 $41.40 $40.72 $40.89 $40.35 28,400
2019-07-05 $41.06 $41.65 $40.67 $41.64 $41.09 114,283
2019-07-03 $41.11 $41.57 $41.09 $41.54 $40.99 59,008
2019-07-02 $41.01 $41.09 $40.54 $40.82 $40.28 47,635
2019-07-01 $41.82 $41.92 $40.69 $41.12 $40.58 489,999
2019-06-28 $40.06 $40.92 $40.06 $40.86 $40.32 30,924
2019-06-27 $39.12 $39.86 $39.12 $39.84 $39.32 17,182
2019-06-26 $39.19 $39.35 $38.88 $38.89 $38.38 32,511
2019-06-25 $39.55 $39.57 $38.94 $38.97 $38.46 21,809
2019-06-24 $40.07 $40.07 $39.47 $39.50 $38.91 36,084
2019-06-21 $40.60 $40.60 $40.00 $40.15 $39.55 33,505
2019-06-20 $41.00 $41.00 $40.14 $40.62 $40.01 79,940
2019-06-19 $39.87 $40.19 $39.79 $40.14 $39.54 16,098
2019-06-18 $39.45 $40.38 $39.39 $39.90 $39.31 422,282
2019-06-17 $39.07 $39.33 $38.95 $39.00 $38.42 10,870
2019-06-14 $38.95 $39.14 $38.95 $38.99 $38.41 4,653
2019-06-13 $39.45 $39.66 $39.11 $39.49 $38.90 14,486
2019-06-12 $39.08 $39.14 $38.81 $39.02 $38.44 17,391
2019-06-11 $39.62 $39.68 $38.92 $39.14 $38.56 9,052
2019-06-10 $39.04 $39.53 $38.99 $39.05 $38.47 701,057
2019-06-07 $38.55 $38.91 $38.47 $38.62 $38.04 23,734
2019-06-06 $37.89 $38.33 $37.59 $38.17 $37.60 51,217
2019-06-05 $38.00 $38.00 $37.08 $37.87 $37.31 29,069
2019-06-04 $36.54 $37.68 $36.48 $37.68 $37.12 58,380
2019-06-03 $35.45 $36.13 $35.44 $35.81 $35.28 1,172,290
2019-05-31 $35.28 $35.66 $35.21 $35.38 $34.85 18,032
2019-05-30 $36.44 $36.86 $35.75 $36.09 $35.55 59,104
2019-05-29 $36.35 $36.42 $35.84 $36.25 $35.71 38,591
2019-05-28 $37.41 $37.50 $36.76 $36.76 $36.21 95,997
2019-05-24 $37.44 $37.68 $37.20 $37.47 $36.91 21,548
2019-05-23 $37.64 $37.64 $36.81 $37.10 $36.55 51,821
2019-05-22 $38.68 $38.71 $38.26 $38.37 $37.80 8,858
2019-05-21 $38.72 $39.12 $38.69 $38.99 $38.41 15,702
2019-05-20 $38.01 $38.40 $37.87 $38.00 $37.43 33,120
2019-05-17 $38.98 $39.59 $38.53 $38.56 $37.99 32,040
2019-05-16 $39.26 $39.92 $39.26 $39.49 $38.90 571,490
2019-05-15 $38.40 $39.19 $38.33 $39.05 $38.47 10,499
2019-05-14 $38.27 $39.14 $38.26 $38.87 $38.29 22,442
2019-05-13 $39.10 $39.10 $37.83 $38.11 $37.54 66,733
2019-05-10 $39.85 $40.53 $39.01 $40.50 $39.90 31,094
2019-05-09 $39.84 $40.39 $39.13 $40.26 $39.66 35,019
2019-05-08 $40.50 $40.91 $40.40 $40.46 $39.86 25,906
2019-05-07 $41.57 $41.57 $40.17 $40.68 $40.07 55,701
2019-05-06 $41.41 $42.51 $41.41 $42.38 $41.75 17,507
2019-05-03 $41.73 $42.58 $41.73 $42.58 $41.95 62,701
2019-05-02 $41.12 $41.42 $40.57 $41.40 $40.78 470,635
2019-05-01 $42.34 $42.34 $41.18 $41.18 $40.57 28,142
2019-04-30 $42.30 $42.30 $41.43 $42.16 $41.53 17,722
2019-04-29 $42.26 $42.47 $42.24 $42.24 $41.61 16,137
2019-04-26 $41.40 $42.24 $41.40 $42.23 $41.60 49,283
2019-04-25 $42.08 $42.08 $40.96 $41.45 $40.83 25,628
2019-04-24 $42.30 $42.71 $42.28 $42.43 $41.80 42,240
2019-04-23 $41.34 $42.30 $41.34 $42.17 $41.54 45,601
2019-04-22 $41.30 $41.30 $40.88 $41.14 $40.53 26,872
2019-04-18 $41.35 $41.52 $40.94 $41.45 $40.83 11,511
2019-04-17 $42.19 $42.19 $41.01 $41.25 $40.64 472,587
2019-04-16 $42.00 $42.02 $41.61 $41.84 $41.22 40,543
2019-04-15 $42.02 $42.05 $41.60 $41.74 $41.12 18,244
2019-04-12 $41.79 $42.01 $41.51 $41.91 $41.29 20,072
2019-04-11 $41.13 $41.32 $41.06 $41.28 $40.66 12,075
2019-04-10 $40.42 $41.12 $40.42 $41.04 $40.43 26,695
2019-04-09 $40.91 $40.91 $40.16 $40.31 $39.71 27,084
2019-04-08 $41.07 $41.24 $40.81 $41.21 $40.60 16,890
2019-04-05 $40.85 $41.25 $40.77 $41.24 $40.63 23,249
2019-04-04 $40.34 $40.67 $40.26 $40.60 $39.99 20,788
2019-04-03 $40.36 $40.59 $39.98 $40.18 $39.58 411,105
2019-04-02 $40.09 $40.09 $39.52 $39.84 $39.25 20,713
2019-04-01 $39.59 $40.15 $39.57 $40.15 $39.55 80,306
2019-03-29 $39.25 $39.40 $38.90 $39.08 $38.50 16,325
2019-03-28 $38.34 $38.85 $38.08 $38.80 $38.22 14,054
2019-03-27 $38.20 $38.36 $37.61 $38.16 $37.59 32,408
2019-03-26 $37.99 $38.58 $37.72 $38.20 $37.63 21,897
2019-03-25 $37.25 $37.63 $36.86 $37.50 $36.94 18,114
2019-03-22 $38.60 $38.60 $37.34 $37.34 $36.78 33,408
2019-03-21 $38.36 $39.81 $38.36 $39.62 $39.03 22,177
2019-03-20 $39.15 $39.36 $38.36 $38.65 $38.07 16,126
2019-03-19 $39.96 $39.96 $39.12 $39.27 $38.65 14,881
2019-03-18 $39.17 $39.83 $39.17 $39.67 $39.05 37,576
2019-03-15 $39.06 $39.63 $38.94 $39.10 $38.49 38,379
2019-03-14 $39.16 $39.16 $38.81 $39.00 $38.39 12,124
2019-03-13 $39.07 $39.40 $39.07 $39.11 $38.50 9,764
2019-03-12 $38.74 $38.93 $38.60 $38.79 $38.18 13,206
2019-03-11 $37.85 $38.68 $37.85 $38.68 $38.07 20,237
2019-03-08 $37.42 $37.71 $37.32 $37.71 $37.12 35,934
2019-03-07 $38.26 $38.31 $37.77 $37.88 $37.29 51,359
2019-03-06 $39.30 $39.36 $38.55 $38.56 $37.95 27,270
2019-03-05 $40.03 $40.07 $39.66 $39.67 $39.05 8,510
2019-03-04 $40.63 $40.63 $39.42 $40.01 $39.38 20,109
2019-03-01 $40.46 $40.65 $39.85 $40.38 $39.75 17,431
2019-02-28 $40.04 $40.14 $39.69 $39.79 $39.17 79,679
2019-02-27 $39.83 $40.21 $39.66 $40.10 $39.47 4,298
2019-02-26 $40.69 $40.73 $40.01 $40.07 $39.44 14,736
2019-02-25 $41.10 $41.28 $40.71 $40.74 $40.10 18,236
2019-02-22 $40.33 $40.79 $40.30 $40.76 $40.12 50,207
2019-02-21 $40.31 $40.31 $39.84 $40.11 $39.48 48,652
2019-02-20 $40.08 $40.53 $40.07 $40.43 $39.80 7,165
2019-02-19 $39.64 $40.27 $39.64 $40.09 $39.46 183,601
2019-02-15 $39.52 $39.96 $39.36 $39.95 $39.32 24,666
2019-02-14 $38.73 $39.35 $38.67 $39.01 $38.40 32,087
2019-02-13 $38.95 $39.21 $38.68 $39.09 $38.48 663,474
2019-02-12 $38.24 $38.78 $38.24 $38.67 $38.06 41,640
2019-02-11 $37.62 $37.91 $37.41 $37.90 $37.31 701,191
2019-02-08 $37.16 $37.59 $36.83 $37.44 $36.85 45,134
2019-02-07 $37.61 $37.70 $36.99 $37.51 $36.92 42,389
2019-02-06 $37.83 $37.98 $37.72 $37.91 $37.32 35,949
2019-02-05 $37.77 $38.04 $37.56 $37.96 $37.36 20,583
2019-02-04 $36.99 $37.61 $36.93 $37.61 $37.02 90,109
2019-02-01 $36.96 $37.09 $36.64 $36.96 $36.38 344,716
2019-01-31 $36.30 $36.82 $36.21 $36.76 $36.18 798,733
2019-01-30 $35.96 $36.49 $35.64 $36.42 $35.85 41,344
2019-01-29 $36.10 $36.18 $35.79 $35.96 $35.40 12,830
2019-01-28 $35.48 $36.02 $35.44 $35.94 $35.38 36,145
2019-01-25 $35.78 $36.17 $35.78 $36.01 $35.44 35,895
2019-01-24 $34.81 $35.42 $34.74 $35.29 $34.74 790,912
2019-01-23 $35.18 $35.45 $34.28 $34.89 $34.34 39,459
2019-01-22 $35.69 $35.69 $34.64 $35.00 $34.45 39,257
2019-01-18 $35.51 $36.21 $35.39 $36.00 $35.44 48,046
2019-01-17 $34.23 $35.36 $34.18 $35.16 $34.61 20,398
2019-01-16 $34.18 $34.61 $34.18 $34.47 $33.93 35,324
2019-01-15 $33.70 $34.05 $33.66 $33.99 $33.46 730,081
2019-01-14 $33.45 $33.88 $33.37 $33.56 $33.03 32,220
2019-01-11 $33.63 $34.07 $33.44 $33.97 $33.44 39,859
2019-01-10 $32.96 $33.91 $32.88 $33.89 $33.36 36,404
2019-01-09 $33.09 $33.57 $32.91 $33.37 $32.85 45,758
2019-01-08 $32.25 $32.77 $31.88 $32.73 $32.22 73,500
2019-01-07 $31.05 $32.15 $30.81 $31.72 $31.22 177,370
2019-01-04 $29.93 $31.20 $29.86 $30.99 $30.50 90,709
2019-01-03 $29.79 $30.08 $28.91 $29.09 $28.63 833,112
2019-01-02 $29.63 $30.35 $29.15 $30.10 $29.63 775,661
2018-12-31 $30.06 $30.40 $29.48 $30.40 $29.92 1,033,125
2018-12-28 $29.89 $30.44 $29.36 $29.65 $29.18 73,618
2018-12-27 $28.67 $29.74 $27.85 $29.74 $29.27 74,631
2018-12-26 $27.23 $29.44 $26.88 $29.44 $28.98 62,519
2018-12-24 $28.21 $28.40 $27.05 $27.06 $26.55 72,838
2018-12-21 $30.04 $30.30 $28.57 $28.67 $28.13 357,097
2018-12-20 $30.33 $30.73 $29.26 $29.78 $29.22 60,964
2018-12-19 $31.76 $32.35 $30.32 $30.59 $30.02 23,851
2018-12-18 $32.23 $32.56 $31.55 $31.71 $31.12 21,979
2018-12-17 $33.03 $33.25 $31.41 $31.68 $31.09 134,638
2018-12-14 $33.51 $34.09 $32.96 $33.12 $32.50 33,694
2018-12-13 $35.16 $35.20 $34.07 $34.11 $33.47 20,343
2018-12-12 $35.08 $35.58 $34.84 $34.84 $34.19 21,684
2018-12-11 $35.36 $35.68 $34.03 $34.33 $33.69 78,761
2018-12-10 $34.96 $35.13 $33.63 $34.51 $33.86 54,788
2018-12-07 $36.44 $36.96 $34.63 $34.95 $34.30 249,268
2018-12-06 $35.85 $36.52 $34.67 $36.51 $35.83 83,840
2018-12-04 $39.60 $39.65 $36.76 $36.90 $36.21 811,182
2018-12-03 $40.15 $40.15 $39.01 $39.77 $39.02 366,433
2018-11-30 $38.50 $39.18 $38.46 $39.12 $38.39 42,993
2018-11-29 $38.41 $39.05 $38.02 $38.58 $37.86 732,448
2018-11-28 $37.56 $38.66 $36.88 $38.66 $37.94 54,386
2018-11-27 $37.49 $37.52 $36.96 $37.18 $36.48 9,742
2018-11-26 $37.38 $37.99 $37.38 $37.80 $37.09 243,732
2018-11-23 $36.32 $37.36 $36.32 $36.83 $36.14 7,135
2018-11-21 $36.52 $37.52 $36.41 $36.91 $36.22 18,727
2018-11-20 $36.66 $36.99 $35.87 $36.17 $35.49 60,655
2018-11-19 $38.38 $38.63 $37.18 $37.44 $36.74 62,632
2018-11-16 $38.09 $38.67 $37.93 $38.48 $37.76 398,205
2018-11-15 $37.20 $38.46 $37.00 $38.45 $37.73 62,785
2018-11-14 $38.60 $38.84 $37.02 $37.57 $36.87 771,314
2018-11-13 $38.52 $38.88 $37.90 $38.00 $37.29 28,827
2018-11-12 $39.25 $39.25 $37.88 $37.96 $37.25 28,990
2018-11-09 $39.54 $39.64 $38.78 $39.25 $38.51 33,090
2018-11-08 $40.14 $40.40 $39.77 $40.08 $39.33 147,148
2018-11-07 $39.80 $40.49 $39.34 $40.41 $39.65 67,577
2018-11-06 $38.85 $39.27 $38.77 $39.26 $38.52 33,039
2018-11-05 $38.53 $39.06 $38.26 $38.78 $38.05 315,145
2018-11-02 $38.74 $38.97 $37.84 $38.45 $37.73 30,574
2018-11-01 $37.54 $38.48 $37.32 $38.42 $37.70 43,122
2018-10-31 $37.34 $37.61 $36.92 $36.98 $36.29 70,640
2018-10-30 $35.50 $36.74 $35.50 $36.73 $36.04 191,219
2018-10-29 $36.60 $37.24 $34.75 $35.47 $34.81 24,154
2018-10-26 $35.88 $36.60 $34.71 $35.79 $35.12 60,644
2018-10-25 $35.89 $36.88 $35.74 $36.57 $35.88 28,050
2018-10-24 $37.81 $37.88 $35.51 $35.51 $34.84 70,340
2018-10-23 $37.57 $38.29 $36.53 $37.82 $37.11 45,568
2018-10-22 $39.18 $39.18 $38.50 $38.62 $37.90 148,643
2018-10-19 $39.72 $39.88 $38.83 $39.01 $38.28 18,720
2018-10-18 $40.30 $40.36 $39.29 $39.50 $38.76 13,849
2018-10-17 $40.83 $40.89 $40.01 $40.74 $39.98 15,600
2018-10-16 $39.73 $40.96 $39.31 $40.96 $40.19 33,306
2018-10-15 $38.84 $39.78 $38.81 $39.25 $38.51 43,705
2018-10-12 $39.80 $39.80 $37.93 $39.07 $38.34 48,966
2018-10-11 $40.08 $40.49 $38.71 $38.79 $38.06 89,728
2018-10-10 $42.52 $42.57 $40.40 $40.47 $39.71 40,290
2018-10-09 $43.10 $43.12 $42.62 $42.67 $41.87 21,672
2018-10-08 $42.97 $43.30 $42.53 $43.16 $42.35 40,988
2018-10-05 $43.76 $43.91 $42.66 $43.14 $42.33 77,820
2018-10-04 $44.57 $44.57 $43.51 $43.80 $42.98 14,523
2018-10-03 $44.73 $45.20 $44.61 $44.78 $43.94 17,232
2018-10-02 $44.82 $45.00 $44.34 $44.43 $43.60 27,046
2018-10-01 $45.88 $45.88 $44.61 $44.77 $43.93 46,145
2018-09-28 $45.01 $45.66 $45.01 $45.54 $44.69 7,231
2018-09-27 $45.13 $45.55 $45.13 $45.23 $44.38 55,835
2018-09-26 $46.01 $46.06 $45.13 $45.14 $44.29 18,278
2018-09-25 $46.34 $46.34 $46.01 $46.05 $45.15 12,681
2018-09-24 $46.37 $46.37 $45.71 $46.12 $45.22 18,691
2018-09-21 $46.92 $47.07 $46.43 $46.49 $45.58 17,769
2018-09-20 $46.37 $46.78 $46.27 $46.71 $45.80 18,021
2018-09-19 $46.37 $46.68 $45.94 $46.05 $45.15 18,978
2018-09-18 $46.03 $46.53 $45.77 $46.38 $45.47 377,937
2018-09-17 $46.84 $46.84 $45.85 $45.93 $45.03 30,094
2018-09-14 $46.46 $46.90 $46.46 $46.78 $45.86 101,346
2018-09-13 $46.62 $46.62 $46.32 $46.45 $45.54 12,648
2018-09-12 $46.06 $46.36 $45.66 $46.32 $45.41 20,400
2018-09-11 $45.93 $46.43 $45.75 $46.15 $45.25 148,320
2018-09-10 $46.31 $46.37 $46.00 $46.12 $45.22 8,438
2018-09-07 $45.85 $46.37 $45.70 $45.88 $44.98 169,177
2018-09-06 $46.51 $46.70 $46.08 $46.11 $45.21 22,488
2018-09-05 $46.19 $46.51 $45.75 $46.35 $45.44 40,633
2018-09-04 $46.53 $46.67 $46.00 $46.47 $45.56 17,268
2018-08-31 $46.27 $46.75 $46.26 $46.69 $45.78 13,110
2018-08-30 $46.75 $46.85 $46.34 $46.44 $45.53 11,327
2018-08-29 $46.69 $47.05 $46.45 $46.96 $46.04 83,247
2018-08-28 $46.72 $46.87 $46.39 $46.67 $45.76 16,520
2018-08-27 $46.49 $47.00 $46.49 $46.66 $45.75 57,835
2018-08-24 $46.07 $46.35 $46.03 $46.20 $45.30 8,468
2018-08-23 $46.12 $46.22 $45.78 $45.87 $44.97 14,089
2018-08-22 $46.11 $46.29 $46.07 $46.20 $45.30 3,764
2018-08-21 $45.67 $46.43 $45.67 $46.22 $45.32 8,428
2018-08-20 $45.23 $45.57 $45.11 $45.44 $44.55 29,650
2018-08-17 $44.56 $45.17 $44.41 $45.17 $44.29 28,821
2018-08-16 $44.39 $45.10 $44.39 $44.68 $43.81 27,111
2018-08-15 $44.41 $44.41 $43.33 $43.98 $43.12 22,210
2018-08-14 $44.26 $45.02 $44.26 $44.78 $43.90 38,987
2018-08-13 $44.49 $44.63 $43.72 $43.99 $43.13 25,425
2018-08-10 $44.50 $44.93 $44.31 $44.47 $43.60 8,965
2018-08-09 $45.08 $45.43 $44.94 $44.99 $44.11 27,751
2018-08-08 $45.23 $45.23 $44.80 $45.08 $44.20 11,358
2018-08-07 $44.71 $45.66 $44.71 $45.34 $44.45 25,208
2018-08-06 $44.71 $45.15 $44.71 $45.07 $44.19 28,045
2018-08-03 $44.77 $44.80 $44.35 $44.66 $43.79 22,572
2018-08-02 $43.81 $44.47 $43.81 $44.40 $43.53 6,355
2018-08-01 $43.86 $43.86 $43.47 $43.67 $42.82 29,171
2018-07-31 $43.37 $44.18 $43.33 $43.97 $43.11 33,571
2018-07-30 $43.67 $43.85 $43.13 $43.15 $42.31 37,255
2018-07-27 $44.53 $44.53 $43.25 $43.52 $42.67 29,748
2018-07-26 $44.25 $44.76 $44.25 $44.51 $43.64 9,510
2018-07-25 $43.90 $44.16 $43.68 $44.13 $43.27 13,160
2018-07-24 $44.89 $44.89 $43.63 $43.90 $43.04 30,834
2018-07-23 $44.53 $44.73 $44.24 $44.56 $43.69 9,957
2018-07-20 $45.00 $45.00 $44.54 $44.59 $43.72 15,556
2018-07-19 $44.60 $45.29 $44.54 $45.10 $44.22 20,672
2018-07-18 $44.46 $44.77 $44.20 $44.75 $43.87 17,335
2018-07-17 $43.93 $44.54 $43.93 $44.47 $43.60 16,090
2018-07-16 $44.61 $44.62 $43.82 $44.03 $43.17 21,776
2018-07-13 $44.47 $44.87 $44.47 $44.54 $43.67 32,924
2018-07-12 $44.73 $44.73 $44.09 $44.57 $43.70 14,573
2018-07-11 $44.62 $44.79 $44.28 $44.32 $43.45 15,167
2018-07-10 $45.32 $45.42 $44.76 $45.11 $44.23 41,923
2018-07-09 $44.62 $45.13 $44.62 $45.11 $44.23 152,648
2018-07-06 $43.57 $44.39 $43.46 $44.28 $43.41 142,484
2018-07-05 $43.25 $43.62 $42.88 $43.62 $42.77 28,760
2018-07-03 $42.89 $43.35 $42.79 $42.87 $42.03 8,061
2018-07-02 $42.05 $42.69 $41.98 $42.66 $41.83 47,958
2018-06-29 $42.86 $43.33 $42.66 $42.69 $41.85 24,728
2018-06-28 $42.15 $42.67 $41.77 $42.52 $41.69 28,938
2018-06-27 $43.27 $43.39 $42.17 $42.17 $41.34 124,498
2018-06-26 $43.14 $43.38 $42.80 $43.16 $42.32 40,695
2018-06-25 $43.97 $44.00 $42.63 $42.98 $42.14 47,202
2018-06-22 $44.63 $44.72 $44.28 $44.28 $43.41 5,500
2018-06-21 $44.85 $44.85 $44.06 $44.20 $43.34 15,815
2018-06-20 $44.66 $44.94 $44.49 $44.86 $43.98 19,374
2018-06-19 $43.91 $44.48 $43.50 $44.44 $43.53 42,943
2018-06-18 $43.99 $44.70 $43.99 $44.58 $43.67 356,847
2018-06-15 $44.35 $44.57 $43.89 $44.46 $43.55 17,116
2018-06-14 $44.71 $44.71 $44.22 $44.64 $43.73 17,643
2018-06-13 $45.04 $45.04 $44.45 $44.47 $43.56 10,124
2018-06-12 $44.95 $45.15 $44.80 $45.02 $44.10 7,282
2018-06-11 $44.95 $45.12 $44.82 $44.87 $43.95 28,657
2018-06-08 $44.34 $44.88 $44.34 $44.87 $43.95 37,593
2018-06-07 $44.49 $44.66 $44.28 $44.37 $43.46 17,775
2018-06-06 $43.73 $44.32 $43.64 $44.32 $43.41 18,862
2018-06-05 $43.65 $43.71 $43.28 $43.64 $42.75 20,335
2018-06-04 $43.18 $43.41 $42.95 $43.41 $42.52 31,714
2018-06-01 $42.93 $43.10 $42.89 $42.95 $42.07 41,484
2018-05-31 $43.44 $43.44 $42.46 $42.49 $41.62 21,604
2018-05-30 $42.53 $43.62 $42.53 $43.45 $42.56 22,515
2018-05-29 $41.92 $42.60 $41.71 $42.14 $41.28 29,665
2018-05-25 $42.48 $42.65 $42.30 $42.49 $41.62 11,108
2018-05-24 $42.50 $42.77 $42.08 $42.73 $41.86 18,114
2018-05-23 $127.01 $127.98 $126.80 $127.98 $41.79 20,370
2018-05-22 $129.97 $129.97 $127.61 $127.84 $41.74 16,452
2018-05-21 $128.93 $129.59 $128.62 $129.48 $42.28 25,293
2018-05-18 $127.79 $127.88 $127.19 $127.22 $41.54 93,225
2018-05-17 $127.13 $128.23 $127.03 $127.63 $41.67 27,450
2018-05-16 $126.18 $127.90 $126.05 $127.18 $41.53 387,435
2018-05-15 $125.25 $125.92 $124.35 $125.34 $40.93 19,572
2018-05-14 $126.97 $127.32 $125.76 $125.94 $41.12 14,817
2018-05-11 $126.42 $127.07 $126.03 $126.46 $41.29 38,631
2018-05-10 $124.90 $126.78 $124.90 $126.23 $41.22 18,237
2018-05-09 $123.85 $124.94 $123.33 $124.40 $40.62 52,677
2018-05-08 $122.06 $123.32 $122.01 $123.11 $40.20 36,396
2018-05-07 $121.72 $123.39 $121.64 $122.40 $39.97 29,859
2018-05-04 $117.10 $121.96 $116.90 $121.03 $39.52 64,017
2018-05-03 $117.43 $118.73 $115.20 $117.86 $38.48 142,872
2018-05-02 $118.45 $120.11 $118.14 $118.33 $38.64 24,642
2018-05-01 $117.27 $118.89 $115.79 $118.71 $38.76 129,852
2018-04-30 $121.50 $121.62 $117.85 $117.85 $38.48 36,447
2018-04-27 $120.45 $120.94 $119.37 $120.45 $39.33 53,229
2018-04-26 $120.40 $121.40 $119.74 $120.79 $39.44 21,654
2018-04-25 $118.03 $120.93 $118.03 $119.98 $39.18 37,245
2018-04-24 $122.65 $123.46 $118.08 $119.86 $39.14 276,927
2018-04-23 $122.00 $122.86 $120.53 $121.54 $39.69 24,417
2018-04-20 $122.94 $122.97 $121.14 $121.59 $39.70 36,702
2018-04-19 $123.98 $124.30 $122.06 $123.57 $40.35 23,067
2018-04-18 $124.51 $125.57 $124.07 $124.50 $40.65 45,690
2018-04-17 $123.20 $124.39 $122.64 $123.71 $40.39 63,828
2018-04-16 $120.87 $122.42 $120.52 $121.88 $39.80 22,350
2018-04-13 $121.28 $121.28 $118.61 $119.53 $39.03 14,316
2018-04-12 $119.77 $121.15 $119.77 $120.24 $39.26 66,510
2018-04-11 $118.11 $120.29 $118.11 $119.19 $38.92 59,454
2018-04-10 $118.87 $120.37 $118.20 $119.45 $39.00 38,412
2018-04-09 $117.03 $118.85 $115.64 $115.80 $37.81 49,026
2018-04-06 $118.78 $119.08 $114.00 $115.73 $37.79 611,604
2018-04-05 $119.97 $121.06 $118.90 $120.47 $39.34 26,934
2018-04-04 $113.52 $118.98 $113.49 $118.88 $38.82 144,330
2018-04-03 $114.70 $117.12 $113.83 $116.69 $38.10 54,294
2018-04-02 $118.51 $118.51 $111.77 $113.53 $37.07 155,565
2018-03-29 $116.87 $120.19 $116.87 $119.21 $38.92 51,729
2018-03-28 $116.12 $116.99 $115.11 $116.05 $37.89 64,041
2018-03-27 $120.00 $120.00 $114.62 $115.51 $37.72 67,590
2018-03-26 $117.22 $119.28 $115.17 $119.16 $38.91 57,213
2018-03-23 $118.85 $118.85 $114.08 $114.11 $37.26 52,200
2018-03-22 $123.17 $123.69 $118.76 $118.86 $38.81 51,954
2018-03-21 $125.14 $126.89 $124.72 $125.12 $40.85 29,757
2018-03-20 $125.11 $125.35 $124.19 $124.43 $40.61 17,472
2018-03-19 $125.78 $125.78 $122.17 $124.25 $40.55 79,743
2018-03-16 $125.38 $127.33 $125.38 $126.58 $41.31 553,308
2018-03-15 $126.38 $126.38 $124.57 $125.11 $40.83 29,733
2018-03-14 $128.44 $128.54 $125.72 $126.02 $41.13 32,700
2018-03-13 $129.80 $129.80 $126.87 $127.49 $41.61 37,059
2018-03-12 $128.90 $129.30 $128.04 $128.74 $42.02 57,603
2018-03-09 $125.69 $128.59 $125.65 $128.57 $41.96 112,341
2018-03-08 $125.20 $125.23 $122.88 $124.37 $40.59 48,150
2018-03-07 $122.53 $125.21 $122.38 $124.79 $40.73 58,509
2018-03-06 $122.86 $124.30 $121.82 $124.30 $40.57 71,442
2018-03-05 $118.34 $122.30 $118.29 $121.71 $39.72 568,722
2018-03-02 $115.11 $119.79 $114.72 $119.57 $39.02 58,191
2018-03-01 $117.55 $119.04 $115.70 $116.92 $38.16 165,477
2018-02-28 $121.78 $121.80 $117.69 $117.72 $38.42 70,509
2018-02-27 $124.18 $124.97 $120.57 $120.62 $39.37 63,213
2018-02-26 $123.45 $124.25 $121.81 $124.21 $40.54 155,802
2018-02-23 $121.14 $122.77 $120.53 $122.77 $40.07 27,327
2018-02-22 $121.00 $122.21 $119.70 $119.78 $39.09 101,850
2018-02-21 $120.98 $123.95 $120.07 $120.07 $39.19 99,186
2018-02-20 $121.80 $122.97 $120.08 $120.77 $39.41 53,337
2018-02-16 $121.22 $123.50 $121.19 $122.51 $39.98 558,378
2018-02-15 $120.79 $121.85 $118.70 $121.81 $39.75 41,562
2018-02-14 $113.90 $119.61 $113.90 $119.50 $39.00 86,727
2018-02-13 $113.31 $115.29 $112.37 $115.10 $37.56 71,046
2018-02-12 $112.93 $115.54 $111.68 $114.51 $37.37 56,088
2018-02-09 $112.00 $113.54 $106.01 $112.29 $36.65 214,887
2018-02-08 $117.79 $117.79 $109.77 $109.80 $35.83 97,782
2018-02-07 $117.31 $119.55 $116.45 $117.65 $38.40 141,162
2018-02-06 $111.02 $118.44 $109.02 $117.69 $38.41 235,089
2018-02-05 $122.78 $124.58 $115.56 $115.56 $37.71 181,269
2018-02-02 $128.68 $128.68 $124.75 $124.75 $40.71 114,474
2018-02-01 $129.13 $130.63 $128.56 $130.21 $42.50 553,281
2018-01-31 $131.12 $131.96 $128.71 $129.64 $42.31 63,843
2018-01-30 $131.28 $131.63 $129.87 $130.17 $42.48 92,310
2018-01-29 $134.54 $134.66 $132.98 $133.00 $43.41 74,511
2018-01-26 $134.62 $135.23 $133.54 $135.23 $44.13 48,678
2018-01-25 $135.16 $135.16 $132.95 $134.09 $43.76 44,568
2018-01-24 $135.66 $136.15 $133.58 $134.29 $43.83 48,165
2018-01-23 $134.41 $135.38 $133.71 $135.04 $44.07 25,893
2018-01-22 $133.34 $134.38 $132.84 $134.37 $43.85 48,402
2018-01-19 $130.67 $133.13 $130.67 $133.11 $43.44 26,910
2018-01-18 $131.02 $131.15 $130.23 $130.38 $42.55 20,232
2018-01-17 $130.48 $131.91 $129.99 $131.36 $42.87 25,137
2018-01-16 $132.35 $132.77 $129.39 $129.51 $42.27 117,765
2018-01-12 $131.01 $131.54 $130.55 $131.33 $42.86 26,715
2018-01-11 $127.39 $130.72 $127.39 $130.70 $42.66 35,493
2018-01-10 $127.73 $127.75 $126.89 $127.12 $41.49 52,905
2018-01-09 $129.13 $129.42 $128.28 $128.32 $41.88 25,308
2018-01-08 $127.27 $128.90 $126.50 $128.72 $42.01 54,867
2018-01-05 $127.02 $127.57 $126.55 $127.39 $41.58 52,677
2018-01-04 $126.70 $127.00 $126.36 $126.43 $41.26 26,973
2018-01-03 $125.23 $126.10 $124.93 $125.66 $41.01 89,604
2018-01-02 $123.99 $125.23 $123.35 $125.11 $40.83 706,728
2017-12-29 $125.08 $125.08 $122.86 $123.00 $40.14 30,387
2017-12-28 $123.50 $124.35 $123.16 $124.27 $40.56 36,147
2017-12-27 $123.66 $124.22 $123.30 $123.50 $40.31 23,982
2017-12-26 $123.29 $123.77 $123.29 $123.53 $40.32 9,813
2017-12-22 $123.62 $123.74 $123.03 $123.66 $40.29 17,796
2017-12-21 $123.28 $124.10 $123.28 $123.60 $40.27 27,870
2017-12-20 $123.55 $123.55 $122.47 $123.12 $40.12 23,466
2017-12-19 $123.62 $123.79 $122.59 $122.65 $39.96 16,974
2017-12-18 $122.99 $124.13 $122.88 $123.74 $40.32 41,385
2017-12-15 $120.03 $122.63 $119.85 $121.30 $39.52 93,183
2017-12-14 $121.20 $121.25 $118.77 $118.90 $38.74 33,222
2017-12-13 $121.14 $122.21 $120.83 $120.97 $39.42 41,424
2017-12-12 $121.83 $121.87 $120.84 $120.92 $39.40 36,426
2017-12-11 $121.94 $122.09 $121.38 $121.51 $39.59 58,272
2017-12-08 $121.82 $122.28 $121.03 $121.72 $39.66 37,044
2017-12-07 $119.31 $121.16 $119.10 $121.01 $39.43 49,041
2017-12-06 $119.98 $120.41 $119.28 $119.28 $38.87 128,517
2017-12-05 $122.64 $122.64 $120.32 $120.32 $39.21 36,606
2017-12-04 $124.46 $125.19 $122.08 $122.08 $39.78 36,777
2017-12-01 $123.21 $123.21 $117.60 $122.44 $39.90 75,882
2017-11-30 $122.56 $123.68 $122.07 $122.98 $40.07 50,856
2017-11-29 $120.88 $121.84 $120.88 $121.58 $39.62 77,166
2017-11-28 $118.00 $120.50 $117.82 $120.48 $39.26 19,713
2017-11-27 $117.93 $118.12 $117.32 $117.33 $38.23 115,983
2017-11-24 $118.26 $118.26 $117.57 $117.66 $38.34 10,863
2017-11-22 $117.87 $118.29 $117.54 $117.54 $38.30 29,007
2017-11-21 $117.26 $117.75 $117.12 $117.75 $38.37 22,368
2017-11-20 $115.50 $116.23 $115.50 $116.20 $37.86 62,748
2017-11-17 $114.21 $115.56 $114.11 $115.42 $37.61 36,657
2017-11-16 $113.42 $115.36 $113.42 $114.98 $37.47 817,704
2017-11-15 $111.35 $113.16 $110.96 $112.54 $36.67 47,709
2017-11-14 $113.05 $113.68 $113.03 $113.66 $37.04 23,469
2017-11-13 $112.75 $113.95 $112.34 $113.93 $37.12 64,140
2017-11-10 $113.36 $113.76 $113.05 $113.47 $36.97 50,061
2017-11-09 $113.41 $114.45 $111.97 $113.53 $36.99 40,761
2017-11-08 $114.04 $114.73 $113.56 $114.70 $37.37 30,327
2017-11-07 $115.67 $115.72 $113.38 $114.07 $37.17 40,293
2017-11-06 $114.91 $115.81 $114.91 $115.64 $37.68 11,367
2017-11-03 $113.99 $114.81 $113.92 $114.70 $37.37 27,939
2017-11-02 $113.74 $115.00 $113.67 $114.15 $37.19 31,221
2017-11-01 $115.76 $115.94 $113.44 $114.03 $37.16 101,727
2017-10-31 $114.00 $114.86 $113.87 $114.59 $37.34 19,758
2017-10-30 $114.60 $114.80 $113.08 $113.45 $36.97 24,747
2017-10-27 $113.69 $115.12 $113.29 $115.09 $37.50 26,559
2017-10-26 $113.41 $114.06 $113.41 $113.94 $37.13 20,859
2017-10-25 $113.55 $113.59 $111.41 $112.88 $36.78 29,439
2017-10-24 $114.00 $114.47 $113.92 $114.21 $37.21 83,607
2017-10-23 $114.67 $114.67 $113.39 $113.42 $36.96 79,548
2017-10-20 $114.48 $114.63 $114.24 $114.63 $37.35 43,896
2017-10-19 $112.19 $113.32 $111.50 $113.31 $36.92 27,372
2017-10-18 $113.06 $113.63 $112.61 $113.17 $36.88 591,528
2017-10-17 $112.66 $112.94 $112.33 $112.39 $36.62 11,295
2017-10-16 $113.18 $113.46 $112.75 $112.76 $36.74 30,006
2017-10-13 $112.76 $113.68 $112.65 $112.71 $36.73 20,421
2017-10-12 $112.30 $113.07 $112.04 $112.78 $36.75 47,004
2017-10-11 $112.78 $113.00 $112.50 $112.82 $36.76 92,499
2017-10-10 $112.73 $113.27 $112.38 $112.70 $36.72 16,863
2017-10-09 $112.86 $113.27 $111.90 $112.10 $36.53 29,370
2017-10-06 $112.61 $112.73 $112.19 $112.65 $36.71 38,055
2017-10-05 $112.56 $113.31 $112.39 $112.91 $36.79 52,092
2017-10-04 $112.10 $112.47 $111.88 $112.23 $36.57 37,095
2017-10-03 $111.99 $112.43 $111.50 $112.38 $36.62 49,605
2017-10-02 $109.93 $111.91 $109.93 $111.91 $36.46 948,444
2017-09-29 $109.55 $110.28 $109.55 $109.84 $35.79 82,056
2017-09-28 $109.05 $109.69 $108.25 $109.65 $35.73 19,629
2017-09-27 $107.76 $109.48 $107.17 $109.19 $35.58 67,989
2017-09-26 $107.09 $107.70 $107.09 $107.23 $34.93 50,049
2017-09-25 $106.69 $107.20 $106.23 $107.09 $34.88 67,830
2017-09-22 $105.71 $106.71 $105.71 $106.55 $34.71 31,059
2017-09-21 $106.44 $106.47 $105.85 $105.91 $34.50 29,676
2017-09-20 $106.04 $106.41 $105.93 $106.34 $34.64 24,459
2017-09-19 $105.89 $106.04 $105.70 $105.73 $34.44 15,645
2017-09-18 $105.26 $106.09 $105.26 $105.79 $34.46 21,864
2017-09-15 $103.98 $104.92 $103.95 $104.92 $34.18 19,896
2017-09-14 $103.86 $104.15 $103.50 $104.05 $33.89 11,856
2017-09-13 $104.62 $104.62 $104.06 $104.16 $33.93 26,340
2017-09-12 $103.51 $104.50 $103.42 $104.43 $34.02 545,544
2017-09-11 $102.25 $103.18 $102.23 $103.04 $33.56 62,250
2017-09-08 $99.79 $100.82 $99.79 $100.64 $32.78 9,351
2017-09-07 $101.03 $101.03 $99.47 $100.05 $32.59 19,704
2017-09-06 $101.37 $101.37 $100.52 $100.69 $32.80 11,532
2017-09-05 $103.02 $103.12 $100.01 $100.53 $32.75 71,862
2017-09-01 $102.51 $103.16 $102.51 $102.79 $33.48 922,017
2017-08-31 $101.21 $102.19 $101.00 $102.13 $33.27 51,150
2017-08-30 $99.03 $100.61 $99.01 $100.42 $32.71 53,682
2017-08-29 $98.07 $99.41 $98.07 $99.30 $32.35 28,200
2017-08-28 $99.37 $99.46 $99.00 $99.46 $32.40 36,651
2017-08-25 $99.35 $100.01 $99.35 $99.57 $32.43 203,754
2017-08-24 $99.30 $99.36 $98.64 $98.70 $32.15 25,242
2017-08-23 $98.17 $99.36 $98.04 $98.75 $32.17 32,430
2017-08-22 $97.86 $99.35 $97.86 $99.28 $32.34 33,039
2017-08-21 $97.27 $97.81 $96.87 $97.51 $31.76 25,191
2017-08-18 $97.20 $98.38 $96.95 $97.53 $31.77 48,465
2017-08-17 $100.83 $101.40 $97.92 $97.92 $31.90 112,998
2017-08-16 $101.34 $102.14 $101.34 $101.56 $33.08 20,406
2017-08-15 $102.34 $102.34 $100.92 $101.07 $32.92 27,645
2017-08-14 $101.43 $102.44 $101.42 $102.10 $33.26 26,268
2017-08-11 $99.10 $99.89 $98.74 $99.73 $32.49 41,697
2017-08-10 $101.91 $101.91 $99.29 $99.43 $32.39 69,441
2017-08-09 $103.04 $103.17 $101.99 $102.63 $33.43 52,485
2017-08-08 $104.54 $105.73 $103.75 $104.06 $33.90 45,153
2017-08-07 $104.80 $105.05 $104.00 $104.63 $34.08 13,671
2017-08-04 $104.40 $104.62 $104.22 $104.62 $34.08 21,756
2017-08-03 $104.69 $104.69 $103.81 $104.23 $33.95 15,897
2017-08-02 $105.69 $105.85 $103.84 $104.11 $33.91 45,510
2017-08-01 $106.42 $106.42 $105.77 $106.19 $34.59 22,839
2017-07-31 $106.20 $106.53 $105.06 $105.67 $34.42 22,818
2017-07-28 $106.21 $106.44 $105.41 $105.89 $34.49 351,591
2017-07-27 $107.80 $107.89 $105.92 $106.75 $34.77 46,527
2017-07-26 $109.54 $109.59 $107.51 $107.62 $35.06 23,313
2017-07-25 $108.75 $109.69 $108.45 $109.55 $35.68 55,845
2017-07-24 $107.21 $107.70 $107.00 $107.60 $35.05 18,246
2017-07-21 $107.54 $107.80 $106.51 $107.61 $35.05 26,169
2017-07-20 $108.18 $108.18 $107.50 $107.83 $35.12 18,186
2017-07-19 $106.02 $108.17 $106.02 $108.15 $35.23 26,286
2017-07-18 $105.81 $106.15 $105.27 $105.93 $34.51 19,647
2017-07-17 $106.21 $106.78 $105.63 $106.66 $34.74 27,930
2017-07-14 $105.37 $106.79 $105.37 $106.16 $34.58 355,221
2017-07-13 $105.23 $105.62 $104.40 $105.57 $34.39 39,246
2017-07-12 $104.98 $106.46 $104.98 $105.85 $34.48 162,258
2017-07-11 $103.55 $104.11 $102.49 $104.08 $33.90 26,865
2017-07-10 $103.59 $104.46 $103.49 $103.66 $33.77 52,233
2017-07-07 $102.71 $104.29 $102.31 $104.20 $33.94 62,613
2017-07-06 $103.72 $104.02 $101.92 $102.13 $33.27 33,873
2017-07-05 $105.06 $105.32 $104.14 $104.70 $34.10 118,356
2017-07-03 $104.90 $106.19 $104.83 $105.55 $34.38 863,790
2017-06-30 $104.13 $104.87 $103.82 $103.97 $33.87 41,439
2017-06-29 $105.11 $105.64 $102.23 $103.88 $33.84 64,860
2017-06-28 $103.91 $105.73 $103.91 $105.29 $34.30 84,156
2017-06-27 $104.39 $104.88 $102.71 $102.71 $33.46 60,723
2017-06-26 $104.48 $105.06 $103.68 $104.63 $34.08 50,784
2017-06-23 $103.10 $104.26 $102.72 $103.74 $33.79 61,419
2017-06-22 $102.56 $103.30 $101.94 $102.90 $33.52 41,766
2017-06-21 $104.27 $104.27 $102.49 $102.77 $33.48 74,259
2017-06-20 $105.00 $105.00 $103.92 $103.92 $33.85 22,197
2017-06-19 $105.56 $106.35 $105.56 $106.29 $34.62 365,652
2017-06-16 $104.78 $104.95 $103.74 $104.93 $34.18 42,342
2017-06-15 $104.15 $105.02 $104.04 $104.96 $34.19 43,212
2017-06-14 $107.09 $107.09 $105.23 $105.95 $34.51 74,640
2017-06-13 $105.99 $107.00 $105.93 $106.91 $34.82 51,978
2017-06-12 $105.59 $105.86 $104.99 $105.50 $34.37 18,063
2017-06-09 $104.90 $106.50 $104.40 $105.36 $34.32 70,578
2017-06-08 $102.88 $105.06 $102.88 $104.55 $34.06 51,786
2017-06-07 $103.04 $103.54 $102.49 $102.83 $33.50 60,216
2017-06-06 $102.48 $103.60 $102.19 $103.05 $33.57 62,205
2017-06-05 $104.45 $104.61 $103.57 $103.62 $33.75 33,798
2017-06-02 $104.64 $105.20 $104.07 $104.42 $34.01 26,568
2017-06-01 $101.75 $104.15 $101.70 $104.15 $33.92 112,437
2017-05-31 $101.58 $101.58 $99.08 $101.04 $32.91 59,046
2017-05-30 $101.20 $101.68 $100.68 $101.04 $32.91 41,991
2017-05-26 $101.95 $102.07 $101.27 $101.80 $33.16 42,687
2017-05-25 $102.47 $103.03 $101.93 $102.20 $33.29 368,682
2017-05-24 $101.44 $102.20 $101.00 $101.83 $33.17 65,760
2017-05-23 $101.42 $101.80 $100.35 $101.33 $33.01 334,398
2017-05-22 $100.48 $101.10 $100.41 $100.94 $32.88 35,214
2017-05-19 $98.41 $100.75 $98.37 $99.91 $32.54 87,648
2017-05-18 $97.45 $98.48 $96.65 $98.06 $31.94 141,969
2017-05-17 $99.52 $100.32 $97.69 $97.73 $31.83 208,863
2017-05-16 $102.36 $102.36 $100.91 $101.96 $33.21 43,674
2017-05-15 $101.33 $102.92 $101.33 $102.22 $33.30 34,287
2017-05-12 $101.34 $101.34 $100.48 $100.86 $32.85 10,215
2017-05-11 $102.43 $102.43 $100.25 $101.78 $33.15 109,743
2017-05-10 $101.60 $103.13 $101.46 $103.02 $33.56 58,368
2017-05-09 $102.39 $102.61 $101.28 $101.80 $33.16 99,129
2017-05-08 $102.88 $103.04 $101.50 $102.27 $33.31 67,038
2017-05-05 $102.04 $103.07 $101.36 $103.07 $33.57 78,921
2017-05-04 $101.80 $101.80 $100.13 $101.37 $33.02 107,646
2017-05-03 $101.90 $102.16 $100.98 $101.67 $33.12 86,817
2017-05-02 $103.10 $103.40 $102.08 $102.54 $33.40 62,562
2017-05-01 $102.85 $103.62 $101.68 $102.94 $33.53 83,760
2017-04-28 $104.52 $104.57 $102.24 $102.27 $33.31 124,416
2017-04-27 $104.56 $104.92 $103.77 $104.32 $33.98 107,754
2017-04-26 $103.86 $105.21 $103.79 $104.19 $33.94 99,651
2017-04-25 $104.20 $104.98 $103.96 $104.01 $33.88 106,359
2017-04-24 $103.11 $103.35 $102.32 $102.89 $33.52 72,981
2017-04-21 $100.77 $100.78 $100.10 $100.57 $32.76 81,621
2017-04-20 $99.79 $101.28 $99.40 $101.08 $32.93 156,720
2017-04-19 $99.23 $100.23 $98.86 $99.07 $32.27 67,212
2017-04-18 $98.04 $98.79 $97.38 $98.68 $32.14 123,123
2017-04-17 $96.94 $99.01 $96.32 $99.01 $32.25 89,580
2017-04-13 $98.14 $98.58 $96.35 $96.35 $31.38 115,893
2017-04-12 $100.51 $100.59 $98.42 $98.60 $32.12 119,367
2017-04-11 $99.30 $101.05 $98.64 $101.05 $32.92 212,616
2017-04-10 $99.37 $100.85 $98.97 $99.82 $32.52 59,259
2017-04-07 $98.88 $100.08 $98.67 $99.33 $32.36 178,293
2017-04-06 $98.08 $99.81 $97.61 $99.60 $32.44 90,756
2017-04-05 $100.48 $101.21 $97.97 $97.97 $31.91 106,830
2017-04-04 $99.45 $99.97 $98.84 $99.44 $32.39 1,038,034
2017-04-03 $101.27 $101.48 $98.88 $99.76 $32.50 181,452
2017-03-31 $100.91 $101.67 $100.61 $100.91 $32.87 127,140
2017-03-30 $99.69 $100.95 $99.69 $100.83 $32.84 88,950
2017-03-29 $98.92 $99.89 $98.56 $99.80 $32.51 24,969
2017-03-28 $97.09 $99.44 $97.07 $99.42 $32.38 49,896
2017-03-27 $96.04 $97.87 $95.63 $97.62 $31.80 506,391
2017-03-24 $98.90 $99.25 $97.36 $97.94 $31.90 275,061
2017-03-23 $97.42 $99.28 $97.25 $98.28 $32.01 502,425
2017-03-22 $97.07 $97.75 $96.30 $97.67 $31.81 88,797
2017-03-21 $102.11 $102.11 $97.25 $97.25 $31.67 754,491
2017-03-20 $102.15 $102.20 $101.07 $101.20 $32.95 34,170
2017-03-17 $102.45 $102.57 $101.81 $102.44 $33.36 19,569
2017-03-16 $102.57 $102.70 $101.67 $101.88 $33.18 1,016,596
2017-03-15 $100.59 $102.65 $100.24 $102.15 $33.26 64,590
2017-03-14 $99.62 $99.83 $98.50 $99.58 $32.43 369,330
2017-03-13 $100.02 $100.63 $99.88 $100.03 $32.57 192,825
2017-03-10 $100.27 $100.53 $99.10 $100.01 $32.57 211,935
2017-03-09 $99.78 $100.45 $98.31 $99.04 $32.25 91,716
2017-03-08 $101.15 $101.38 $99.70 $99.70 $32.47 76,884
2017-03-07 $101.19 $101.65 $100.75 $100.92 $32.86 47,643
2017-03-06 $102.30 $102.38 $101.25 $102.03 $33.22 88,941
2017-03-03 $103.43 $103.63 $102.49 $103.20 $33.61 74,835
2017-03-02 $105.30 $105.30 $103.14 $103.14 $33.59 122,325
2017-03-01 $104.13 $105.88 $104.13 $105.54 $34.37 119,385
2017-02-28 $103.76 $103.76 $102.09 $102.09 $33.24 223,476
2017-02-27 $102.92 $104.37 $102.70 $104.35 $33.98 89,670
2017-02-24 $101.37 $102.92 $100.99 $102.92 $33.51 84,756
2017-02-23 $104.15 $104.22 $101.84 $102.63 $33.42 47,385
2017-02-22 $104.19 $104.19 $103.19 $103.66 $33.76 117,954
2017-02-21 $103.00 $104.68 $103.00 $104.68 $34.09 875,649
2017-02-17 $101.96 $102.75 $101.68 $102.74 $33.46 35,208
2017-02-16 $102.77 $103.06 $101.60 $102.49 $33.37 48,804
2017-02-15 $101.53 $102.80 $101.53 $102.76 $33.46 39,180
2017-02-14 $101.29 $102.23 $100.85 $102.09 $33.24 94,329
2017-02-13 $101.92 $102.35 $101.55 $101.61 $33.09 52,551
2017-02-10 $100.88 $101.32 $100.24 $101.01 $32.89 30,153
2017-02-09 $98.50 $100.25 $98.44 $100.00 $32.56 79,212
2017-02-08 $97.37 $98.17 $96.51 $97.98 $31.91 65,169
2017-02-07 $98.90 $99.28 $97.58 $97.96 $31.90 34,803
2017-02-06 $98.70 $99.50 $98.18 $98.48 $32.07 49,644
2017-02-03 $98.17 $99.49 $98.10 $99.30 $32.34 135,219
2017-02-02 $96.75 $97.51 $96.00 $96.83 $31.53 53,652
2017-02-01 $98.32 $98.91 $95.95 $96.67 $31.48 76,575
2017-01-31 $96.15 $97.45 $95.57 $97.27 $31.67 52,401
2017-01-30 $97.05 $97.05 $94.86 $96.57 $31.45 206,775
2017-01-27 $99.37 $99.77 $97.96 $98.27 $32.00 66,837
2017-01-26 $100.00 $100.38 $99.10 $99.18 $32.30 38,595
2017-01-25 $99.14 $100.07 $99.14 $99.81 $32.50 131,340
2017-01-24 $96.14 $98.83 $96.14 $98.33 $32.02 116,622
2017-01-23 $95.55 $95.94 $94.40 $95.28 $31.03 112,662
2017-01-20 $95.70 $96.20 $95.40 $95.87 $31.22 40,059
2017-01-19 $96.95 $97.00 $94.40 $94.87 $30.89 50,400
2017-01-18 $95.80 $96.35 $95.17 $96.32 $31.36 1,099,177
2017-01-17 $96.81 $96.87 $95.27 $95.46 $31.09 42,438
2017-01-13 $96.49 $97.95 $96.49 $97.27 $31.67 46,425
2017-01-12 $96.92 $96.92 $94.23 $96.16 $31.31 53,451
2017-01-11 $96.57 $97.30 $96.18 $97.18 $31.65 53,958
2017-01-10 $95.70 $97.10 $95.64 $96.48 $31.42 35,736
2017-01-09 $96.31 $96.31 $95.00 $95.33 $31.04 87,831
2017-01-06 $96.83 $97.47 $96.41 $96.58 $31.45 64,299
2017-01-05 $97.78 $98.07 $96.04 $96.76 $31.51 77,430
2017-01-04 $95.74 $98.46 $95.74 $98.20 $31.98 80,934
2017-01-03 $96.07 $96.92 $94.13 $95.27 $31.02 123,225
2016-12-30 $95.41 $95.41 $93.97 $94.24 $30.69 39,459
2016-12-29 $94.56 $95.49 $94.35 $95.03 $30.95 75,867
2016-12-28 $96.63 $96.63 $94.23 $94.47 $30.76 55,851
2016-12-27 $95.70 $96.74 $95.70 $96.47 $31.41 39,582
2016-12-23 $95.30 $95.78 $95.27 $95.67 $31.15 112,578
2016-12-22 $96.41 $96.41 $94.79 $95.26 $31.02 24,366
2016-12-21 $97.12 $97.34 $96.39 $96.43 $31.40 53,838
2016-12-20 $97.10 $97.58 $96.73 $97.46 $31.69 78,855
2016-12-19 $95.44 $96.41 $95.44 $96.34 $31.32 52,017
2016-12-16 $95.50 $96.89 $95.07 $95.20 $30.95 52,266
2016-12-15 $95.33 $96.54 $94.57 $95.61 $31.09 34,302
2016-12-14 $97.10 $97.36 $94.66 $94.94 $30.87 38,052
2016-12-13 $97.89 $97.93 $96.37 $97.29 $31.63 31,440
2016-12-12 $97.50 $98.58 $96.44 $96.89 $31.50 143,322
2016-12-09 $98.59 $98.72 $97.78 $98.01 $31.87 63,468
2016-12-08 $96.93 $98.60 $96.58 $98.53 $32.03 56,361
2016-12-07 $94.44 $96.52 $94.08 $96.32 $31.32 102,660
2016-12-06 $92.74 $94.19 $92.30 $94.19 $30.62 42,657
2016-12-05 $91.42 $92.52 $91.42 $92.31 $30.01 115,764
2016-12-02 $90.51 $90.90 $90.17 $90.49 $29.42 81,024
2016-12-01 $91.40 $91.68 $89.73 $90.16 $29.31 1,148,011
2016-11-30 $91.86 $91.99 $90.63 $90.63 $29.47 53,160
2016-11-29 $90.78 $91.61 $90.72 $91.11 $29.62 35,847
2016-11-28 $91.83 $91.83 $90.65 $90.80 $29.52 60,870
2016-11-25 $91.96 $92.08 $91.75 $92.06 $29.93 49,842
2016-11-23 $90.46 $91.58 $90.34 $91.58 $29.77 27,798
2016-11-22 $90.00 $90.85 $89.64 $90.78 $29.51 88,152
2016-11-21 $88.84 $89.65 $88.63 $89.48 $29.09 82,410
2016-11-18 $88.47 $88.53 $88.09 $88.27 $28.70 25,938
2016-11-17 $87.56 $88.39 $87.56 $88.16 $28.66 70,281
2016-11-16 $86.70 $87.26 $86.49 $87.16 $28.34 1,377,622
2016-11-15 $86.36 $87.28 $85.83 $87.01 $28.29 122,394
2016-11-14 $84.77 $86.33 $84.58 $86.29 $28.06 159,642
2016-11-11 $81.92 $83.61 $81.67 $83.58 $27.17 68,853
2016-11-10 $82.16 $83.16 $81.06 $81.92 $26.63 183,081
2016-11-09 $76.96 $81.64 $76.96 $81.11 $26.37 321,492
2016-11-08 $77.46 $78.99 $77.19 $78.26 $25.44 147,939
2016-11-07 $77.39 $78.08 $76.96 $77.93 $25.34 75,717
2016-11-04 $74.73 $76.10 $74.42 $74.76 $24.31 47,643
2016-11-03 $75.12 $75.57 $74.46 $74.50 $24.22 69,219
2016-11-02 $75.93 $76.23 $74.78 $74.91 $24.36 109,458
2016-11-01 $78.33 $78.33 $75.57 $76.39 $24.84 197,835
2016-10-31 $77.17 $78.27 $77.17 $77.98 $25.35 75,222
2016-10-28 $77.17 $78.08 $76.65 $76.86 $24.99 158,010
2016-10-27 $78.98 $78.98 $76.88 $77.06 $25.05 68,256
2016-10-26 $78.45 $79.19 $78.22 $78.50 $25.52 49,497
2016-10-25 $80.35 $80.35 $79.01 $79.01 $25.69 68,739
2016-10-24 $80.76 $81.55 $80.31 $80.62 $26.21 42,129
2016-10-21 $78.78 $79.79 $78.64 $79.76 $25.93 27,603
2016-10-20 $79.97 $80.60 $79.17 $79.87 $25.97 48,924
2016-10-19 $80.00 $80.85 $79.37 $80.49 $26.17 67,500
2016-10-18 $80.39 $80.57 $79.50 $79.90 $25.98 88,854
2016-10-17 $79.25 $79.52 $78.81 $78.86 $25.64 67,941
2016-10-14 $79.77 $80.26 $78.95 $78.99 $25.68 122,859
2016-10-13 $78.45 $79.27 $77.70 $79.08 $25.71 71,127
2016-10-12 $79.27 $80.12 $78.82 $79.73 $25.92 101,754
2016-10-11 $81.23 $81.23 $78.44 $79.12 $25.72 121,452
2016-10-10 $81.55 $82.63 $81.55 $81.74 $26.58 72,966
2016-10-07 $81.79 $81.85 $79.74 $80.39 $26.14 38,091
2016-10-06 $80.85 $81.69 $80.48 $81.57 $26.52 34,998
2016-10-05 $81.18 $82.07 $81.18 $81.31 $26.44 43,146
2016-10-04 $81.62 $81.83 $79.96 $80.52 $26.18 93,255
2016-10-03 $81.88 $82.15 $81.03 $81.30 $26.43 1,524,511
2016-09-30 $81.94 $83.10 $81.56 $82.59 $26.85 73,530
2016-09-29 $82.76 $83.00 $80.72 $81.15 $26.38 196,839
2016-09-28 $82.06 $83.09 $81.02 $83.00 $26.99 70,479
2016-09-27 $81.10 $81.80 $80.81 $81.53 $26.51 26,478
2016-09-26 $81.39 $82.08 $81.37 $81.37 $26.46 90,717
2016-09-23 $83.26 $83.43 $82.25 $82.25 $26.74 36,666
2016-09-22 $82.58 $83.69 $82.55 $83.65 $27.20 43,146
2016-09-21 $80.08 $81.75 $79.69 $81.67 $26.55 90,339
2016-09-20 $81.04 $81.04 $79.64 $79.64 $25.86 70,335
2016-09-19 $79.92 $81.36 $79.86 $80.42 $26.12 151,893
2016-09-16 $79.32 $79.51 $78.92 $79.28 $25.75 507,837
2016-09-15 $78.36 $80.33 $78.22 $80.04 $25.99 87,585
2016-09-14 $79.00 $79.55 $78.18 $78.35 $25.45 85,725
2016-09-13 $80.58 $80.92 $78.19 $78.89 $25.62 174,516
2016-09-12 $79.17 $82.06 $79.07 $81.95 $26.62 155,700
2016-09-09 $83.57 $83.58 $79.95 $79.95 $25.97 132,021
2016-09-08 $85.35 $85.50 $84.96 $84.96 $27.59 42,897
2016-09-07 $84.84 $85.60 $84.79 $85.60 $27.80 29,448
2016-09-06 $85.58 $85.59 $84.48 $85.01 $27.61 39,981
2016-09-02 $84.66 $85.47 $84.62 $85.47 $27.76 42,771
2016-09-01 $83.96 $84.24 $82.84 $83.73 $27.19 44,943
2016-08-31 $84.33 $84.34 $83.27 $83.88 $27.24 64,854
2016-08-30 $84.68 $84.88 $83.91 $84.49 $27.44 29,340
2016-08-29 $84.35 $84.99 $84.35 $84.57 $27.47 25,749
2016-08-26 $84.20 $85.09 $82.61 $83.29 $27.05 24,879
2016-08-25 $83.25 $84.31 $83.25 $83.90 $27.25 15,432
2016-08-24 $84.40 $84.40 $83.26 $83.27 $27.04 31,200
2016-08-23 $84.33 $85.06 $84.33 $84.52 $27.45 39,276
2016-08-22 $83.12 $83.73 $83.04 $83.69 $27.18 28,611
2016-08-19 $83.12 $83.68 $82.87 $83.65 $27.17 13,344
2016-08-18 $82.34 $83.56 $82.34 $83.52 $27.12 30,342
2016-08-17 $82.75 $82.75 $81.47 $82.38 $26.75 69,480
2016-08-16 $83.92 $83.92 $82.97 $82.98 $26.95 31,914
2016-08-15 $83.73 $84.62 $83.73 $84.40 $27.41 67,149
2016-08-12 $83.12 $83.48 $82.72 $83.09 $26.99 15,210
2016-08-11 $83.65 $83.66 $82.89 $83.34 $27.07 41,703
2016-08-10 $83.52 $83.65 $82.75 $82.99 $26.95 39,987
2016-08-09 $83.71 $83.82 $83.36 $83.53 $27.13 43,050
2016-08-08 $83.65 $84.12 $83.40 $83.52 $27.12 76,215
2016-08-05 $82.75 $83.66 $82.63 $83.51 $27.12 49,335
2016-08-04 $81.97 $82.46 $81.80 $81.87 $26.59 35,373
2016-08-03 $80.88 $81.88 $80.43 $81.88 $26.59 32,952
2016-08-02 $82.70 $82.93 $80.49 $80.77 $26.23 134,427
2016-08-01 $83.40 $83.42 $82.45 $82.75 $26.87 72,501
2016-07-29 $82.57 $83.61 $82.06 $83.31 $27.06 32,712
2016-07-28 $81.84 $82.87 $81.83 $82.64 $26.84 21,165
2016-07-27 $83.00 $83.00 $81.60 $82.12 $26.67 84,321
2016-07-26 $82.19 $82.83 $81.82 $82.83 $26.90 33,612
2016-07-25 $82.24 $82.46 $81.69 $81.90 $26.60 55,008
2016-07-22 $81.45 $82.68 $81.21 $82.47 $26.78 30,681
2016-07-21 $82.04 $82.53 $81.11 $81.41 $26.44 30,894
2016-07-20 $81.80 $82.49 $81.14 $82.22 $26.70 31,080
2016-07-19 $81.59 $81.60 $80.86 $81.45 $26.45 44,112
2016-07-18 $81.39 $82.05 $81.39 $81.71 $26.54 225,651
2016-07-15 $82.19 $82.22 $81.23 $81.60 $26.50 42,525
2016-07-14 $82.53 $82.53 $81.59 $81.64 $26.51 57,642
2016-07-13 $82.08 $82.16 $81.11 $81.32 $26.41 61,458
2016-07-12 $81.04 $82.10 $80.90 $81.71 $26.54 116,655
2016-07-11 $79.73 $80.36 $79.73 $80.02 $25.99 64,536
2016-07-08 $77.80 $79.27 $77.75 $79.14 $25.70 78,204
2016-07-07 $76.33 $77.32 $75.77 $76.28 $24.77 62,484
2016-07-06 $74.65 $76.11 $74.35 $76.00 $24.68 137,952
2016-07-05 $76.54 $76.70 $74.42 $75.30 $24.46 103,440
2016-07-01 $77.00 $77.73 $76.58 $77.18 $25.07 113,322
2016-06-30 $74.10 $76.77 $73.82 $76.77 $24.93 217,350
2016-06-29 $73.00 $74.08 $72.82 $74.03 $24.04 124,797
2016-06-28 $70.05 $71.53 $69.87 $71.29 $23.15 107,895
2016-06-27 $71.30 $71.53 $68.00 $68.79 $22.34 302,139
2016-06-24 $72.80 $75.54 $72.27 $72.78 $23.64 220,944
2016-06-23 $77.79 $79.29 $77.79 $79.29 $25.75 85,506
2016-06-22 $77.08 $77.71 $76.40 $76.40 $24.81 20,541
2016-06-21 $77.04 $77.13 $76.35 $76.93 $24.96 37,083
2016-06-20 $77.44 $78.04 $76.85 $76.95 $24.97 1,078,615
2016-06-17 $75.07 $75.90 $74.69 $75.35 $24.45 26,601
2016-06-16 $74.41 $75.28 $73.34 $75.08 $24.36 52,734
2016-06-15 $75.59 $76.35 $75.28 $75.36 $24.45 43,251
2016-06-14 $75.19 $75.55 $74.50 $75.13 $24.37 44,823
2016-06-13 $76.98 $77.33 $75.44 $75.53 $24.50 62,307
2016-06-10 $78.17 $78.26 $76.96 $77.27 $25.07 145,509
2016-06-09 $79.38 $79.70 $78.79 $79.66 $25.84 34,959
2016-06-08 $79.48 $80.19 $79.48 $79.92 $25.93 49,500
2016-06-07 $78.87 $79.67 $78.70 $79.24 $25.71 32,169
2016-06-06 $77.79 $79.00 $77.63 $78.66 $25.52 45,789
2016-06-03 $77.92 $77.92 $76.50 $77.32 $25.09 408,033
2016-06-02 $76.92 $78.10 $76.55 $78.10 $25.34 110,421
2016-06-01 $75.81 $77.27 $75.62 $77.19 $25.04 31,881
2016-05-31 $76.91 $77.10 $76.15 $76.60 $24.85 100,935
2016-05-27 $75.52 $76.59 $75.52 $76.59 $24.85 40,830
2016-05-26 $75.50 $75.90 $75.13 $75.35 $24.45 76,305
2016-05-25 $74.98 $75.51 $74.86 $75.36 $24.45 93,705
2016-05-24 $72.77 $74.56 $72.77 $74.47 $24.16 264,255
2016-05-23 $72.20 $72.37 $71.75 $71.90 $23.33 94,335
2016-05-20 $70.80 $72.41 $70.80 $72.26 $23.44 127,887
2016-05-19 $69.97 $70.51 $69.20 $70.28 $22.80 87,723
2016-05-18 $70.86 $72.20 $70.08 $70.79 $22.97 1,269,214
2016-05-17 $72.25 $72.96 $70.63 $71.10 $23.07 40,419
2016-05-16 $71.63 $73.04 $71.56 $72.68 $23.58 44,289
2016-05-13 $72.26 $72.58 $70.97 $71.35 $23.15 79,311
2016-05-12 $73.46 $73.53 $71.91 $72.66 $23.57 50,373
2016-05-11 $73.82 $74.04 $72.72 $72.79 $23.62 44,547
2016-05-10 $73.10 $74.24 $72.93 $74.24 $24.09 36,453
2016-05-09 $72.37 $73.01 $72.29 $72.49 $23.52 31,989
2016-05-06 $71.34 $72.50 $71.05 $72.32 $23.46 47,682
2016-05-05 $72.22 $72.89 $71.69 $71.84 $23.31 57,456
2016-05-04 $71.92 $73.07 $71.59 $71.97 $23.35 124,755
2016-05-03 $73.16 $73.19 $71.81 $72.63 $23.56 123,690
2016-05-02 $73.82 $74.65 $73.22 $74.65 $24.22 188,133
2016-04-29 $73.49 $73.98 $72.36 $73.39 $23.81 189,468
2016-04-28 $75.18 $75.99 $73.99 $74.22 $24.08 107,217
2016-04-27 $75.54 $76.23 $75.10 $76.12 $24.70 48,807
2016-04-26 $74.64 $75.51 $74.33 $75.42 $24.47 29,175
2016-04-25 $74.57 $74.74 $73.65 $74.16 $24.06 109,221
2016-04-22 $73.96 $75.11 $73.96 $75.00 $24.33 29,610
2016-04-21 $74.92 $75.19 $73.61 $73.82 $23.95 89,844
2016-04-20 $75.02 $75.72 $74.41 $75.07 $24.36 28,815
2016-04-19 $74.88 $75.59 $74.39 $74.91 $24.30 340,479
2016-04-18 $72.99 $74.43 $72.87 $74.33 $24.12 268,437
2016-04-15 $73.06 $73.84 $73.04 $73.84 $23.96 22,284
2016-04-14 $73.70 $73.70 $73.14 $73.14 $23.73 52,335
2016-04-13 $72.03 $73.75 $72.03 $73.67 $23.90 110,184
2016-04-12 $70.00 $71.50 $69.71 $71.27 $23.12 34,143
2016-04-11 $70.51 $71.55 $69.82 $69.82 $22.65 52,710
2016-04-08 $70.11 $70.86 $69.70 $69.98 $22.70 144,843
2016-04-07 $70.00 $70.26 $68.60 $69.08 $22.41 31,869
2016-04-06 $69.60 $71.06 $69.59 $71.04 $23.05 71,661
2016-04-05 $70.13 $70.40 $69.54 $69.59 $22.58 33,111
2016-04-04 $72.43 $72.43 $71.02 $71.17 $23.09 125,106
2016-04-01 $70.81 $72.55 $70.50 $72.55 $23.54 173,568
2016-03-31 $71.78 $72.34 $71.65 $71.82 $23.30 171,018
2016-03-30 $72.56 $72.56 $71.42 $71.74 $23.27 146,250
2016-03-29 $68.78 $71.77 $68.68 $71.77 $23.28 125,310
2016-03-28 $69.04 $69.41 $68.30 $69.20 $22.45 64,167
2016-03-24 $67.72 $68.72 $67.35 $68.70 $22.29 150,723
2016-03-23 $70.00 $70.00 $68.57 $68.57 $22.25 144,177
2016-03-22 $69.65 $70.83 $69.44 $70.43 $22.82 81,729
2016-03-21 $70.30 $70.63 $70.00 $70.43 $22.82 39,984
2016-03-18 $69.68 $70.70 $69.63 $70.33 $22.79 140,823
2016-03-17 $68.08 $69.91 $67.66 $69.61 $22.56 76,251
2016-03-16 $66.52 $68.38 $66.52 $68.23 $22.11 1,123,756
2016-03-15 $66.90 $67.05 $66.35 $66.76 $21.63 79,704
2016-03-14 $67.87 $67.97 $67.26 $67.68 $21.93 124,587
2016-03-11 $66.78 $68.24 $66.76 $68.17 $22.09 179,655
2016-03-10 $66.50 $66.82 $64.37 $65.71 $21.29 304,755
2016-03-09 $66.05 $66.17 $65.39 $66.00 $21.39 42,675
2016-03-08 $67.42 $67.42 $65.46 $65.53 $21.23 92,310
2016-03-07 $66.77 $68.17 $66.77 $68.15 $22.08 525,951
2016-03-04 $66.69 $67.83 $66.35 $67.46 $21.86 79,494
2016-03-03 $64.89 $66.58 $64.88 $66.58 $21.57 1,021,942
2016-03-02 $63.82 $65.16 $63.51 $65.16 $21.11 138,855
2016-03-01 $62.16 $63.84 $61.76 $63.82 $20.68 64,107
2016-02-29 $61.89 $62.59 $61.26 $61.28 $19.86 61,458
2016-02-26 $62.00 $62.22 $61.43 $61.90 $20.06 90,750
2016-02-25 $60.58 $61.29 $59.91 $61.28 $19.86 80,304
2016-02-24 $58.00 $60.02 $57.60 $59.95 $19.43 77,841
2016-02-23 $59.75 $60.09 $59.07 $59.18 $19.18 62,448
2016-02-22 $59.76 $60.64 $59.71 $60.20 $19.51 68,520
2016-02-19 $58.12 $58.69 $57.49 $58.68 $19.01 45,132
2016-02-18 $58.93 $58.98 $58.38 $58.72 $19.03 72,684
2016-02-17 $57.92 $59.31 $57.92 $58.92 $19.09 106,344
2016-02-16 $56.07 $57.17 $55.46 $57.14 $18.52 56,793
2016-02-12 $53.79 $54.88 $53.39 $54.74 $17.74 127,491
2016-02-11 $52.80 $53.48 $51.99 $52.88 $17.13 157,116
2016-02-10 $54.64 $56.14 $54.35 $54.38 $17.62 104,157
2016-02-09 $53.13 $54.83 $53.13 $54.08 $17.52 140,067
2016-02-08 $55.16 $55.19 $52.86 $54.32 $17.60 112,029
2016-02-05 $58.40 $58.40 $56.30 $56.35 $18.26 126,705
2016-02-04 $57.65 $59.57 $57.65 $58.82 $19.06 133,731
2016-02-03 $58.06 $58.17 $55.46 $57.94 $18.77 160,785
2016-02-02 $58.57 $58.57 $56.90 $57.21 $18.54 110,517
2016-02-01 $58.93 $60.25 $58.58 $59.76 $19.36 193,746
2016-01-29 $56.75 $59.93 $56.75 $59.93 $19.42 120,573
2016-01-28 $57.40 $57.40 $55.71 $56.26 $18.23 115,329
2016-01-27 $56.87 $57.83 $55.70 $56.21 $18.21 98,955
2016-01-26 $55.31 $57.41 $55.31 $57.41 $18.60 77,955
2016-01-25 $56.72 $56.76 $54.77 $54.94 $17.80 117,195
2016-01-22 $56.20 $57.35 $56.13 $57.27 $18.56 83,793
2016-01-21 $54.26 $56.09 $53.89 $54.57 $17.68 105,279
2016-01-20 $53.65 $55.46 $50.98 $54.41 $17.63 544,125
2016-01-19 $56.75 $56.80 $54.36 $55.12 $17.86 124,500
2016-01-15 $54.57 $55.83 $53.66 $55.75 $18.06 495,822
2016-01-14 $56.52 $58.00 $55.24 $57.42 $18.61 188,541
2016-01-13 $59.68 $59.88 $55.77 $56.09 $18.17 236,619
2016-01-12 $59.76 $60.11 $57.67 $59.29 $19.21 89,952
2016-01-11 $59.64 $59.94 $57.81 $58.76 $19.04 185,757
2016-01-08 $61.37 $61.58 $59.09 $59.15 $19.17 390,999
2016-01-07 $61.92 $62.76 $60.71 $60.81 $19.70 228,882
2016-01-06 $64.24 $64.97 $63.46 $64.03 $20.75 242,727
2016-01-05 $66.17 $66.31 $65.29 $65.95 $21.37 129,261
2016-01-04 $65.53 $65.91 $64.56 $65.91 $21.36 254,673
2015-12-31 $68.50 $69.33 $67.86 $67.86 $21.99 119,178
2015-12-30 $70.12 $70.19 $69.07 $69.07 $22.38 114,504
2015-12-29 $69.87 $70.55 $69.60 $70.31 $22.78 101,814
2015-12-28 $68.68 $69.22 $67.80 $69.19 $22.42 44,007
2015-12-24 $69.42 $69.88 $69.19 $69.40 $22.49 21,561
2015-12-23 $68.33 $69.37 $68.05 $69.28 $22.45 128,385
2015-12-22 $66.85 $67.77 $66.01 $67.56 $21.89 204,246
2015-12-21 $66.35 $66.73 $65.54 $66.36 $21.47 158,724
2015-12-18 $66.83 $66.96 $65.48 $65.49 $21.19 185,175
2015-12-17 $69.48 $69.48 $67.38 $67.41 $21.81 61,083
2015-12-16 $68.39 $69.42 $67.57 $69.08 $22.35 135,666
2015-12-15 $67.02 $67.97 $66.96 $67.67 $21.89 117,363
2015-12-14 $66.79 $67.55 $65.23 $66.23 $21.42 162,360
2015-12-11 $67.68 $68.29 $66.66 $66.95 $21.66 275,346
2015-12-10 $68.68 $69.87 $68.54 $69.12 $22.36 79,155
2015-12-09 $69.86 $71.41 $68.39 $68.75 $22.24 169,959
2015-12-08 $70.15 $70.87 $69.56 $70.39 $22.77 43,692
2015-12-07 $72.28 $72.29 $70.84 $71.40 $23.10 169,092
2015-12-04 $71.15 $72.90 $71.15 $72.83 $23.56 41,388
2015-12-03 $73.97 $74.07 $70.51 $71.11 $23.00 81,213
2015-12-02 $75.27 $75.37 $73.45 $73.57 $23.80 117,342
2015-12-01 $74.83 $75.34 $74.59 $75.34 $24.37 88,320
2015-11-30 $75.29 $75.37 $73.95 $74.07 $23.96 138,738
2015-11-27 $74.54 $75.08 $74.17 $74.90 $24.23 34,743
2015-11-25 $74.04 $74.53 $73.75 $74.39 $24.06 38,295
2015-11-24 $72.34 $74.19 $72.07 $73.85 $23.89 61,827
2015-11-23 $73.00 $73.61 $72.68 $72.93 $23.59 28,449
2015-11-20 $72.45 $73.08 $72.26 $72.65 $23.50 102,039
2015-11-19 $72.11 $72.31 $71.66 $72.02 $23.30 62,958
2015-11-18 $70.17 $72.19 $70.17 $72.18 $23.35 50,862
2015-11-17 $70.48 $71.12 $69.60 $69.76 $22.57 56,757