Public Service Enterprise Group Inc (PEG) Exchange: NYSE

Data as of March 29, 2024

$64.26 ($-1.00) -1.53%

Public Service Enterprise Group Inc - Daily Information
Click for more stock information on Public Service Enterprise Group Inc.
Daily Information Data
Date March 29, 2024
Open $65.50
Previous Close $64.26
High $65.59
Low $64.13
Adjusted Open $65.50
Previous Adjusted Close $64.26
Adjusted High $65.59
Adjusted Low $64.13

About Public Service Enterprise Group Inc (PEG)

Public Service Enterprise Group Inc (PEG) is an energy holding company with higher stock prices since its inception in 1985. It operates in the electric and gas industry and serves customers in northern and central New Jersey and parts of Pennsylvania, Maryland, and Ohio. It has a workforce of 8,800 people and produces electricity and gas that serve nearly 3.5 million customers across its markets. Through its subsidiaries, PEG offers a range of utility services in the electricity and natural gas markets, including generation, transmission, and distribution. It also has interests in coal, nuclear, and wind energy, as well as natural gas projects to generate additional electricity. In addition, the company owns several other businesses, including a New Jersey-based retail energy supplier and an energy services company. PEG is committed to providing reliable and affordable energy services to its customers and to protecting the environment.

Historical Stock Data for Public Service Enterprise Group Inc (PEG)

Date Open High Low Close Adj.Close Volume
2024-03-08 $65.50 $65.59 $64.13 $64.26 $64.26 3,429,824
2024-03-07 $65.23 $65.38 $64.54 $65.26 $65.26 3,531,194
2024-03-06 $64.64 $64.97 $64.23 $64.89 $64.89 3,039,027
2024-03-05 $63.74 $65.27 $63.58 $64.21 $64.21 3,883,611
2024-03-04 $62.03 $63.52 $61.99 $63.36 $63.36 3,236,818
2024-03-01 $62.24 $62.52 $61.48 $62.24 $62.24 4,148,244
2024-02-29 $62.87 $63.12 $62.13 $62.40 $62.40 4,493,953
2024-02-28 $61.59 $62.69 $61.36 $62.63 $62.63 3,925,482
2024-02-27 $59.99 $62.09 $59.67 $61.58 $61.58 4,075,608
2024-02-26 $60.57 $60.57 $59.29 $59.64 $59.64 3,174,826
2024-02-23 $60.62 $61.00 $60.37 $60.75 $60.75 2,624,856
2024-02-22 $60.55 $60.66 $60.09 $60.37 $60.37 3,221,247
2024-02-21 $60.52 $61.16 $60.20 $61.14 $61.14 2,725,928
2024-02-20 $59.87 $60.59 $59.58 $60.11 $60.11 2,225,359
2024-02-16 $59.30 $60.10 $59.02 $59.79 $59.79 2,411,559
2024-02-15 $59.07 $59.86 $58.96 $59.60 $59.60 2,639,675
2024-02-14 $58.60 $59.18 $58.45 $58.77 $58.77 2,788,336
2024-02-13 $59.00 $59.35 $57.40 $58.55 $58.55 2,321,966
2024-02-12 $58.41 $59.37 $58.21 $59.33 $59.33 1,975,423
2024-02-09 $58.03 $58.62 $57.83 $58.42 $58.42 1,436,493
2024-02-08 $58.67 $58.79 $57.53 $58.20 $58.20 2,792,888
2024-02-07 $59.13 $59.27 $58.56 $59.01 $59.01 3,738,803
2024-02-06 $58.06 $59.27 $57.93 $58.98 $58.98 3,858,171
2024-02-05 $57.69 $58.86 $57.24 $58.20 $58.20 4,117,634
2024-02-02 $58.49 $58.71 $57.61 $58.20 $58.20 3,219,526
2024-02-01 $57.68 $59.03 $57.34 $59.03 $59.03 2,304,139
2024-01-31 $58.70 $58.99 $57.69 $57.99 $57.99 2,787,158
2024-01-30 $57.89 $58.52 $57.60 $58.25 $58.25 1,874,777
2024-01-29 $57.63 $58.21 $57.25 $58.02 $58.02 1,992,673
2024-01-26 $57.71 $57.87 $57.35 $57.67 $57.67 1,678,034
2024-01-25 $57.35 $57.59 $56.91 $57.47 $57.47 3,075,655
2024-01-24 $58.43 $58.48 $56.85 $56.98 $56.98 2,663,668
2024-01-23 $57.89 $58.24 $57.73 $58.15 $58.15 2,034,697
2024-01-22 $58.21 $58.80 $57.98 $58.03 $58.03 2,285,194
2024-01-19 $58.62 $58.64 $57.97 $58.55 $58.55 2,802,574
2024-01-18 $58.44 $58.60 $57.81 $58.33 $58.33 2,692,595
2024-01-17 $59.00 $59.77 $58.33 $58.81 $58.81 2,479,824
2024-01-16 $60.08 $60.22 $59.17 $59.37 $59.37 2,842,123
2024-01-12 $60.80 $60.97 $60.09 $60.32 $60.32 4,836,316
2024-01-11 $61.77 $61.80 $59.88 $60.31 $60.31 2,635,416
2024-01-10 $61.73 $62.20 $61.34 $62.01 $62.01 1,976,134
2024-01-09 $61.89 $62.03 $61.46 $61.82 $61.82 1,657,297
2024-01-08 $61.77 $62.31 $61.46 $62.18 $62.18 2,010,920
2024-01-05 $61.57 $61.90 $61.21 $61.73 $61.73 2,705,029
2024-01-04 $61.77 $62.21 $61.36 $61.79 $61.79 2,649,165
2024-01-03 $61.61 $61.84 $61.19 $61.81 $61.81 2,830,622
2024-01-02 $60.86 $61.81 $60.73 $61.54 $61.54 2,341,451
2023-12-29 $60.67 $61.19 $60.60 $61.15 $61.15 1,981,936
2023-12-28 $60.45 $61.09 $60.45 $60.97 $60.97 1,324,260
2023-12-27 $60.64 $60.90 $60.42 $60.66 $60.66 1,574,086
2023-12-26 $60.50 $60.99 $60.50 $60.72 $60.72 1,217,234
2023-12-22 $60.71 $61.25 $60.63 $60.65 $60.65 2,063,353
2023-12-21 $60.80 $61.11 $60.03 $60.35 $60.35 2,191,122
2023-12-20 $61.97 $62.27 $60.72 $60.74 $60.74 2,762,791
2023-12-19 $61.82 $62.18 $61.42 $62.17 $62.17 2,129,363
2023-12-18 $61.59 $61.76 $61.18 $61.70 $61.70 3,116,817
2023-12-15 $62.34 $62.59 $60.92 $61.54 $61.54 6,826,926
2023-12-14 $64.86 $64.95 $62.78 $62.98 $62.98 4,457,910
2023-12-13 $62.73 $64.74 $62.25 $64.52 $64.52 3,094,653
2023-12-12 $63.12 $63.12 $62.34 $62.49 $62.49 1,612,184
2023-12-11 $62.36 $63.09 $62.18 $62.98 $62.98 2,563,192
2023-12-08 $62.38 $62.58 $61.81 $62.57 $62.57 2,835,032
2023-12-07 $62.86 $63.29 $62.29 $62.42 $62.42 3,237,768
2023-12-06 $62.95 $63.34 $62.65 $63.19 $62.62 3,912,725
2023-12-05 $63.26 $63.26 $62.30 $62.60 $62.03 3,434,869
2023-12-04 $62.86 $63.97 $62.65 $63.28 $62.71 2,563,239
2023-12-01 $62.41 $63.61 $62.26 $63.42 $62.85 3,563,906
2023-11-30 $63.18 $63.41 $62.29 $62.43 $61.87 18,266,248
2023-11-29 $64.40 $64.58 $63.22 $63.29 $62.72 3,874,214
2023-11-28 $64.62 $65.17 $64.39 $64.40 $63.82 2,738,316
2023-11-27 $65.19 $65.22 $64.36 $64.44 $63.86 3,378,924
2023-11-24 $64.88 $65.19 $64.57 $65.09 $65.09 1,199,725
2023-11-22 $64.40 $64.68 $63.89 $64.65 $64.65 2,003,428
2023-11-21 $64.24 $64.47 $63.67 $64.14 $64.14 2,815,598
2023-11-20 $63.41 $64.04 $62.88 $64.01 $64.01 3,403,980
2023-11-17 $63.74 $64.01 $63.34 $63.75 $63.75 2,105,964
2023-11-16 $63.27 $63.77 $63.22 $63.46 $63.46 2,766,054
2023-11-15 $63.10 $63.71 $62.53 $62.88 $62.88 2,573,588
2023-11-14 $62.48 $63.31 $62.22 $63.25 $63.25 3,442,134
2023-11-13 $61.50 $61.67 $60.87 $61.34 $61.34 1,935,628
2023-11-10 $61.39 $61.65 $61.01 $61.61 $61.61 1,826,394
2023-11-09 $61.85 $62.17 $60.93 $61.03 $61.03 1,814,686
2023-11-08 $61.93 $62.28 $60.99 $61.69 $61.69 2,613,822
2023-11-07 $63.16 $63.16 $62.01 $62.30 $62.30 2,170,312
2023-11-06 $63.61 $63.83 $62.78 $63.02 $63.02 3,178,948
2023-11-03 $64.25 $64.31 $63.54 $63.59 $63.59 2,538,049
2023-11-02 $62.19 $63.70 $62.19 $63.42 $63.42 3,079,172
2023-11-01 $61.33 $62.86 $61.17 $62.38 $62.38 3,482,239
2023-10-31 $61.43 $61.87 $60.43 $61.65 $61.65 3,948,078
2023-10-30 $60.52 $61.08 $59.78 $60.16 $60.16 2,451,140
2023-10-27 $61.00 $61.17 $59.83 $60.11 $60.11 2,199,129
2023-10-26 $60.82 $61.58 $60.62 $61.20 $61.20 2,576,000
2023-10-25 $60.18 $60.77 $60.12 $60.59 $60.59 2,295,169
2023-10-24 $59.73 $60.91 $59.56 $60.48 $60.48 2,782,546
2023-10-23 $58.44 $59.89 $58.23 $59.16 $59.16 2,581,142
2023-10-20 $59.77 $60.45 $59.28 $59.30 $59.30 3,233,396
2023-10-19 $59.95 $60.75 $59.77 $59.83 $59.83 1,937,649
2023-10-18 $60.62 $60.85 $59.78 $60.19 $60.19 2,330,565
2023-10-17 $60.56 $61.09 $60.41 $60.81 $60.81 1,730,234
2023-10-16 $61.12 $61.33 $60.49 $60.89 $60.89 1,976,240
2023-10-13 $61.00 $61.30 $60.47 $60.80 $60.80 2,859,660
2023-10-12 $60.50 $61.43 $59.95 $60.57 $60.57 3,886,148
2023-10-11 $59.23 $60.83 $59.08 $60.77 $60.77 2,594,072
2023-10-10 $58.42 $59.32 $58.38 $59.05 $59.05 2,388,814
2023-10-09 $57.27 $58.42 $57.26 $58.41 $58.41 2,469,876
2023-10-06 $55.74 $57.53 $55.07 $57.32 $57.32 3,146,487
2023-10-05 $56.01 $56.68 $55.60 $56.56 $56.56 3,785,907
2023-10-04 $55.75 $56.25 $54.80 $56.12 $56.12 3,469,511
2023-10-03 $54.31 $55.80 $53.71 $55.53 $55.53 3,467,222
2023-10-02 $56.59 $56.87 $54.15 $54.69 $54.69 4,150,881
2023-09-29 $57.24 $57.34 $56.41 $56.91 $56.91 2,980,255
2023-09-28 $58.06 $58.22 $56.54 $56.66 $56.66 2,788,230
2023-09-27 $58.44 $58.63 $57.73 $57.90 $57.90 2,358,210
2023-09-26 $60.17 $60.28 $58.22 $58.47 $58.47 1,722,186
2023-09-25 $60.15 $60.37 $59.73 $60.29 $60.29 1,286,583
2023-09-22 $60.23 $60.80 $59.94 $60.52 $60.52 2,078,766
2023-09-21 $60.63 $61.26 $60.04 $60.44 $60.44 2,069,753
2023-09-20 $60.88 $61.36 $60.44 $60.70 $60.70 2,562,105
2023-09-19 $61.21 $61.64 $60.62 $60.62 $60.62 3,164,217
2023-09-18 $61.47 $61.54 $60.80 $61.33 $61.33 3,329,150
2023-09-15 $61.26 $61.99 $61.13 $61.35 $61.35 5,387,040
2023-09-14 $61.28 $61.68 $60.97 $61.39 $61.39 3,745,055
2023-09-13 $60.79 $61.61 $60.69 $60.89 $60.89 4,304,140
2023-09-12 $60.81 $60.81 $60.27 $60.63 $60.63 2,243,962
2023-09-11 $60.60 $61.23 $60.53 $60.80 $60.80 1,778,941
2023-09-08 $60.37 $61.00 $60.11 $60.79 $60.79 2,143,924
2023-09-07 $59.20 $60.42 $59.05 $60.16 $60.16 2,599,950
2023-09-06 $59.00 $59.31 $58.64 $59.24 $59.24 2,504,474
2023-09-05 $60.48 $60.60 $58.67 $58.88 $58.88 3,069,237
2023-09-01 $61.42 $61.42 $59.96 $60.50 $60.50 2,235,643
2023-08-31 $61.90 $61.97 $61.06 $61.08 $61.08 2,898,449
2023-08-30 $61.76 $62.09 $61.24 $61.66 $61.66 1,888,899
2023-08-29 $61.57 $61.89 $61.08 $61.83 $61.83 1,913,127
2023-08-28 $61.31 $61.61 $61.00 $61.18 $61.18 1,249,353
2023-08-25 $60.89 $61.42 $60.63 $61.12 $61.12 1,942,034
2023-08-24 $60.68 $61.50 $60.61 $60.72 $60.72 1,830,976
2023-08-23 $60.60 $60.80 $59.94 $60.75 $60.75 1,879,088
2023-08-22 $60.17 $60.32 $59.80 $60.06 $60.06 2,482,372
2023-08-21 $60.76 $60.86 $59.75 $60.24 $60.24 1,448,172
2023-08-18 $60.32 $60.98 $60.32 $60.82 $60.82 1,977,275
2023-08-17 $60.44 $60.94 $60.36 $60.40 $60.40 2,317,174
2023-08-16 $59.70 $60.49 $59.51 $60.34 $60.34 2,289,893
2023-08-15 $59.80 $59.84 $59.36 $59.43 $59.43 2,499,453
2023-08-14 $60.17 $60.54 $59.89 $60.04 $60.04 2,237,729
2023-08-11 $60.63 $61.10 $60.41 $60.87 $60.87 1,656,993
2023-08-10 $60.85 $61.24 $60.40 $60.52 $60.52 1,616,562
2023-08-09 $60.34 $61.28 $60.34 $60.71 $60.71 2,494,898
2023-08-08 $60.38 $60.86 $59.93 $60.59 $60.59 2,548,787
2023-08-07 $60.76 $61.21 $60.49 $60.50 $60.50 1,988,679
2023-08-04 $61.31 $61.61 $60.23 $60.60 $60.60 1,894,548
2023-08-03 $62.75 $62.80 $60.91 $61.19 $61.19 2,463,291
2023-08-02 $63.03 $63.33 $62.20 $63.14 $63.14 2,686,859
2023-08-01 $64.22 $65.30 $63.14 $63.20 $63.20 3,966,485
2023-07-31 $63.42 $63.61 $62.88 $63.12 $63.12 5,086,603
2023-07-28 $63.78 $63.89 $62.76 $63.18 $63.18 2,383,624
2023-07-27 $64.55 $64.93 $63.16 $63.30 $63.30 2,060,262
2023-07-26 $64.69 $65.38 $64.53 $64.92 $64.92 1,585,223
2023-07-25 $64.56 $65.23 $64.36 $64.88 $64.88 2,107,646
2023-07-24 $65.19 $65.21 $64.51 $64.56 $64.56 2,049,562
2023-07-21 $64.64 $65.46 $64.46 $65.13 $65.13 2,031,906
2023-07-20 $63.68 $64.60 $63.25 $64.46 $64.46 1,501,268
2023-07-19 $62.92 $63.69 $62.88 $63.40 $63.40 2,256,908
2023-07-18 $62.92 $63.32 $61.99 $62.65 $62.65 1,883,484
2023-07-17 $63.63 $63.81 $62.91 $62.92 $62.92 1,636,220
2023-07-14 $63.96 $64.02 $63.47 $63.84 $63.84 1,394,675
2023-07-13 $63.58 $64.11 $63.55 $64.04 $64.04 1,344,512
2023-07-12 $63.36 $64.02 $63.16 $63.71 $63.71 1,586,379
2023-07-11 $62.26 $62.96 $62.07 $62.96 $62.96 1,491,004
2023-07-10 $62.38 $62.66 $61.73 $62.17 $62.17 2,183,700
2023-07-07 $62.49 $62.89 $62.41 $62.54 $62.54 2,002,039
2023-07-06 $63.09 $63.22 $62.62 $62.93 $62.93 2,097,401
2023-07-05 $62.68 $64.06 $62.52 $63.65 $63.65 2,469,043
2023-07-03 $62.41 $63.04 $62.27 $62.87 $62.87 899,554
2023-06-30 $61.95 $62.70 $61.89 $62.61 $62.61 2,626,497
2023-06-29 $61.10 $62.17 $60.90 $61.84 $61.84 1,887,199
2023-06-28 $62.70 $62.81 $61.29 $61.50 $61.50 2,492,562
2023-06-27 $62.43 $62.98 $62.34 $62.72 $62.72 2,159,442
2023-06-26 $61.65 $62.40 $61.26 $62.15 $62.15 1,786,914
2023-06-23 $62.30 $62.73 $61.39 $61.50 $61.50 3,000,214
2023-06-22 $62.74 $62.92 $61.75 $62.11 $62.11 1,798,439
2023-06-21 $61.86 $62.89 $61.22 $62.58 $62.58 4,664,764
2023-06-20 $61.78 $62.60 $61.54 $62.02 $62.02 4,075,346
2023-06-16 $62.56 $62.95 $62.43 $62.54 $62.54 5,333,037
2023-06-15 $61.97 $62.34 $61.57 $62.26 $62.26 4,529,210
2023-06-14 $62.18 $62.84 $61.86 $61.93 $61.93 3,889,848
2023-06-13 $61.38 $62.20 $61.38 $61.97 $61.97 2,126,894
2023-06-12 $62.24 $62.24 $61.67 $61.95 $61.95 2,490,224
2023-06-09 $62.23 $62.27 $61.78 $62.07 $62.07 2,575,973
2023-06-08 $61.93 $62.37 $61.58 $62.14 $62.14 3,237,890
2023-06-07 $61.67 $62.85 $61.31 $62.72 $62.72 2,083,557
2023-06-06 $61.76 $61.92 $61.36 $61.57 $61.57 2,199,315
2023-06-05 $60.88 $61.87 $60.88 $61.36 $61.36 2,445,200
2023-06-02 $59.90 $61.36 $59.84 $61.04 $61.04 3,150,684
2023-06-01 $59.95 $59.96 $58.89 $59.90 $59.90 3,059,480
2023-05-31 $59.38 $60.33 $59.16 $59.75 $59.75 4,869,530
2023-05-30 $59.52 $59.93 $59.32 $59.47 $59.47 2,262,625
2023-05-26 $59.80 $59.80 $59.02 $59.57 $59.57 1,799,296
2023-05-25 $60.65 $60.67 $59.56 $59.83 $59.83 1,935,988
2023-05-24 $61.26 $61.51 $60.66 $60.80 $60.80 1,934,878
2023-05-23 $62.17 $62.47 $61.27 $61.31 $61.31 2,056,231
2023-05-22 $61.58 $62.41 $61.58 $62.23 $62.23 2,113,048
2023-05-19 $61.74 $62.36 $61.42 $61.58 $61.58 2,119,851
2023-05-18 $61.07 $61.54 $60.77 $61.41 $61.41 2,066,989
2023-05-17 $61.98 $62.03 $61.22 $61.53 $61.53 1,746,453
2023-05-16 $62.57 $62.84 $61.59 $61.76 $61.76 2,078,416
2023-05-15 $63.96 $64.05 $62.36 $62.55 $62.55 1,439,035
2023-05-12 $63.80 $64.12 $63.40 $63.81 $63.81 1,726,904
2023-05-11 $64.16 $64.23 $63.26 $63.44 $63.44 1,961,503
2023-05-10 $63.99 $64.29 $63.46 $64.14 $64.14 1,977,914
2023-05-09 $63.22 $63.74 $62.95 $63.71 $63.71 2,091,536
2023-05-08 $63.77 $64.13 $63.17 $63.49 $63.49 1,468,267
2023-05-05 $63.58 $64.09 $63.51 $63.82 $63.82 1,739,709
2023-05-04 $63.78 $63.90 $62.98 $63.51 $63.51 1,923,108
2023-05-03 $63.44 $64.03 $62.88 $63.21 $63.21 2,565,652
2023-05-02 $64.03 $64.49 $62.47 $62.81 $62.81 2,923,471
2023-05-01 $63.03 $63.89 $62.97 $63.14 $63.14 2,289,216
2023-04-28 $63.40 $63.80 $62.79 $63.20 $63.20 1,771,796
2023-04-27 $62.50 $63.48 $62.50 $63.45 $63.45 1,843,129
2023-04-26 $63.52 $63.97 $62.46 $62.49 $62.49 2,883,834
2023-04-25 $64.05 $64.38 $63.84 $63.90 $63.90 1,616,050
2023-04-24 $64.00 $64.29 $63.57 $64.20 $64.20 1,855,571
2023-04-21 $64.43 $64.62 $63.71 $64.09 $64.09 1,163,899
2023-04-20 $64.01 $64.30 $63.66 $63.96 $63.96 1,733,635
2023-04-19 $64.00 $64.47 $63.70 $64.05 $64.05 1,485,312
2023-04-18 $63.65 $63.97 $63.30 $63.81 $63.81 2,202,152
2023-04-17 $63.65 $63.87 $63.10 $63.70 $63.70 1,730,798
2023-04-14 $63.01 $63.68 $62.83 $63.50 $63.50 2,763,789
2023-04-13 $63.12 $63.74 $62.51 $63.48 $63.48 1,885,588
2023-04-12 $64.00 $64.00 $63.34 $63.59 $63.59 3,415,664
2023-04-11 $63.14 $63.77 $63.01 $63.65 $63.65 2,916,238
2023-04-10 $62.96 $63.26 $62.33 $63.23 $63.23 4,334,776
2023-04-06 $63.57 $63.91 $62.86 $63.31 $63.31 3,869,136
2023-04-05 $61.59 $63.42 $61.51 $63.17 $63.17 3,073,893
2023-04-04 $61.31 $61.64 $60.81 $61.43 $61.43 1,938,411
2023-04-03 $61.96 $62.42 $61.26 $61.31 $61.31 3,470,160
2023-03-31 $62.17 $62.56 $61.74 $62.45 $62.45 3,131,598
2023-03-30 $61.75 $62.03 $61.32 $61.87 $61.87 2,277,703
2023-03-29 $60.41 $61.43 $60.29 $61.34 $61.34 3,131,127
2023-03-28 $59.05 $60.45 $59.03 $59.88 $59.88 2,047,525
2023-03-27 $59.28 $59.99 $59.10 $59.22 $59.22 2,200,181
2023-03-24 $56.92 $58.83 $56.57 $58.78 $58.78 1,906,173
2023-03-23 $57.02 $57.78 $56.43 $56.74 $56.74 2,032,359
2023-03-22 $58.43 $58.70 $57.10 $57.13 $57.13 2,195,560
2023-03-21 $59.48 $59.65 $57.56 $58.53 $58.53 2,849,550
2023-03-20 $58.78 $59.46 $58.63 $59.32 $59.32 2,959,330
2023-03-17 $58.97 $59.18 $58.03 $58.53 $58.53 6,263,427
2023-03-16 $58.03 $59.26 $57.91 $59.18 $59.18 3,194,817
2023-03-15 $58.08 $59.07 $57.59 $58.62 $58.62 3,621,606
2023-03-14 $57.76 $58.86 $57.41 $58.52 $58.52 3,673,186
2023-03-13 $56.19 $58.30 $56.08 $57.07 $57.07 4,790,269
2023-03-10 $57.97 $57.97 $56.18 $56.36 $56.36 2,767,455
2023-03-09 $58.64 $59.25 $57.60 $57.76 $57.76 2,134,380
2023-03-08 $58.54 $59.21 $58.19 $59.03 $58.45 2,637,413
2023-03-07 $60.20 $60.25 $58.23 $58.55 $57.98 2,951,077
2023-03-06 $60.35 $61.15 $59.87 $60.10 $59.51 2,479,159
2023-03-03 $60.07 $60.39 $59.41 $60.37 $59.78 3,152,977
2023-03-02 $58.38 $59.89 $58.28 $59.87 $59.28 2,480,904
2023-03-01 $60.56 $60.56 $58.52 $58.54 $57.97 2,830,730
2023-02-28 $61.17 $61.69 $60.36 $60.43 $59.84 3,077,156
2023-02-27 $61.42 $62.88 $61.23 $61.52 $60.92 3,602,024
2023-02-24 $60.24 $61.30 $59.89 $61.15 $60.55 3,010,184
2023-02-23 $61.22 $61.41 $60.11 $60.54 $59.95 2,813,923
2023-02-22 $61.24 $61.54 $60.43 $60.80 $60.21 2,543,797
2023-02-21 $61.32 $62.11 $60.73 $61.15 $60.55 3,013,595
2023-02-17 $61.88 $62.54 $61.21 $62.23 $61.62 2,762,069
2023-02-16 $61.04 $61.87 $60.40 $61.77 $61.17 1,859,302
2023-02-15 $60.89 $61.91 $60.83 $61.76 $61.16 1,939,772
2023-02-14 $61.24 $61.62 $60.72 $61.16 $60.56 1,800,743
2023-02-13 $60.88 $61.36 $60.66 $61.31 $60.71 1,281,803
2023-02-10 $59.76 $60.73 $59.54 $60.65 $60.06 2,335,359
2023-02-09 $60.34 $60.68 $59.48 $59.56 $58.98 2,107,019
2023-02-08 $60.63 $60.73 $59.84 $60.14 $59.55 1,577,913
2023-02-07 $60.93 $61.23 $60.01 $61.01 $60.41 1,391,958
2023-02-06 $60.60 $61.37 $60.38 $61.28 $60.68 1,798,621
2023-02-03 $61.61 $61.77 $59.65 $60.85 $60.26 2,121,676
2023-02-02 $61.98 $62.39 $61.30 $62.13 $61.52 2,533,526
2023-02-01 $61.51 $62.28 $61.00 $61.81 $61.21 2,647,149
2023-01-31 $61.45 $61.96 $60.63 $61.93 $61.32 3,245,335
2023-01-30 $60.33 $61.59 $60.24 $61.10 $60.50 2,230,953
2023-01-27 $60.96 $61.21 $60.55 $60.63 $60.04 2,074,999
2023-01-26 $60.63 $61.18 $60.48 $61.03 $60.43 1,635,104
2023-01-25 $60.41 $60.91 $59.97 $60.85 $60.26 1,358,380
2023-01-24 $60.42 $61.11 $59.85 $60.95 $60.35 1,481,530
2023-01-23 $60.33 $61.54 $60.08 $60.89 $60.29 2,013,346
2023-01-20 $59.90 $60.47 $58.97 $60.43 $59.84 2,210,551
2023-01-19 $60.80 $60.86 $59.84 $60.02 $59.43 1,958,978
2023-01-18 $62.85 $62.96 $60.76 $60.83 $60.24 2,447,198
2023-01-17 $62.77 $63.20 $62.72 $62.90 $62.29 2,883,596
2023-01-13 $62.49 $63.01 $62.24 $62.66 $62.66 2,031,844
2023-01-12 $64.20 $64.26 $62.65 $62.79 $62.79 2,546,193
2023-01-11 $63.70 $64.25 $63.60 $63.97 $63.97 1,665,858
2023-01-10 $63.33 $63.76 $63.02 $63.67 $63.67 1,416,400
2023-01-09 $62.50 $63.76 $62.46 $63.49 $63.49 2,308,312
2023-01-06 $61.90 $62.86 $61.71 $62.64 $62.64 2,248,379
2023-01-05 $62.02 $62.24 $60.82 $61.12 $61.12 2,379,555
2023-01-04 $62.41 $63.11 $62.17 $62.51 $62.51 1,960,496
2023-01-03 $61.47 $62.08 $60.34 $62.05 $62.05 2,220,400
2022-12-30 $61.86 $61.89 $60.68 $61.27 $61.27 1,815,254
2022-12-29 $61.65 $62.07 $61.53 $61.83 $61.83 1,353,523
2022-12-28 $61.92 $62.36 $61.23 $61.29 $61.29 1,819,236
2022-12-27 $61.22 $61.96 $60.94 $61.81 $61.81 1,791,980
2022-12-23 $59.98 $61.12 $59.98 $61.08 $61.08 1,341,366
2022-12-22 $60.26 $60.40 $59.07 $60.13 $60.13 1,787,131
2022-12-21 $59.40 $60.52 $59.36 $60.50 $60.50 1,692,388
2022-12-20 $59.28 $59.70 $58.83 $59.21 $59.21 1,903,343
2022-12-19 $59.23 $59.81 $58.79 $59.36 $59.36 1,995,111
2022-12-16 $59.53 $59.67 $58.33 $59.24 $59.24 5,283,989
2022-12-15 $60.98 $61.20 $59.83 $60.34 $60.34 2,469,855
2022-12-14 $61.29 $62.12 $60.66 $61.18 $61.18 1,984,877
2022-12-13 $61.51 $62.37 $60.45 $61.12 $61.12 2,884,810
2022-12-12 $60.12 $60.65 $59.72 $60.62 $60.62 2,869,211
2022-12-09 $59.75 $60.38 $59.66 $59.77 $59.77 2,021,133
2022-12-08 $59.39 $60.04 $59.09 $60.00 $60.00 2,050,795
2022-12-07 $60.28 $60.65 $59.79 $59.95 $59.42 2,314,545
2022-12-06 $60.33 $60.62 $59.55 $60.60 $60.06 3,143,227
2022-12-05 $60.45 $60.73 $59.98 $60.27 $59.73 2,970,965
2022-12-02 $59.69 $60.93 $59.68 $60.92 $60.38 3,755,701
2022-12-01 $61.00 $61.70 $60.26 $60.40 $59.86 2,412,863
2022-11-30 $58.20 $60.82 $58.20 $60.55 $60.01 10,096,128
2022-11-29 $58.08 $58.33 $57.51 $58.29 $57.77 2,410,219
2022-11-28 $58.72 $59.07 $58.07 $58.35 $57.83 2,738,899
2022-11-25 $59.19 $59.49 $59.04 $59.22 $58.69 1,123,080
2022-11-23 $58.29 $59.03 $58.15 $59.01 $58.48 2,166,574
2022-11-22 $58.21 $58.74 $58.07 $58.35 $57.83 2,646,302
2022-11-21 $57.73 $58.23 $57.52 $57.85 $57.33 2,140,416
2022-11-18 $56.60 $57.70 $56.60 $57.69 $57.18 3,487,588
2022-11-17 $56.84 $57.12 $55.64 $55.87 $55.37 3,140,134
2022-11-16 $57.28 $58.49 $57.22 $57.79 $57.27 3,418,640
2022-11-15 $57.65 $57.98 $56.48 $57.11 $56.60 3,622,368
2022-11-14 $57.00 $57.75 $56.06 $57.36 $56.85 7,448,251
2022-11-11 $59.34 $59.35 $57.67 $58.29 $57.77 4,936,025
2022-11-10 $58.91 $59.63 $58.11 $59.52 $58.99 4,473,156
2022-11-09 $57.56 $57.60 $56.96 $57.27 $56.76 5,133,079
2022-11-08 $57.47 $58.24 $57.02 $57.85 $57.33 5,497,767
2022-11-07 $57.94 $58.26 $56.52 $57.31 $56.80 3,265,605
2022-11-04 $57.14 $58.03 $56.58 $57.89 $57.37 3,259,549
2022-11-03 $55.99 $57.36 $55.65 $57.06 $56.55 4,131,853
2022-11-02 $56.33 $57.78 $56.06 $56.61 $56.11 3,689,527
2022-11-01 $56.40 $56.64 $55.38 $56.33 $55.83 3,098,702
2022-10-31 $57.50 $57.61 $55.13 $56.07 $55.57 4,165,774
2022-10-28 $55.54 $57.47 $55.39 $57.43 $57.43 4,898,620
2022-10-27 $56.00 $56.16 $55.23 $55.49 $55.49 3,434,265
2022-10-26 $56.54 $56.77 $55.44 $55.57 $55.57 3,545,508
2022-10-25 $55.48 $56.42 $55.23 $56.08 $56.08 4,305,329
2022-10-24 $55.15 $55.73 $54.74 $55.22 $55.22 4,335,594
2022-10-21 $54.04 $54.82 $53.29 $54.30 $54.30 5,504,714
2022-10-20 $54.48 $54.79 $53.50 $53.77 $53.77 3,437,210
2022-10-19 $55.00 $55.40 $54.56 $54.80 $54.80 1,931,032
2022-10-18 $56.05 $56.52 $55.49 $55.69 $55.69 3,180,000
2022-10-17 $54.93 $55.99 $54.81 $55.27 $55.27 2,626,081
2022-10-14 $55.62 $55.67 $53.55 $53.81 $53.81 2,095,220
2022-10-13 $52.75 $55.11 $52.51 $54.97 $54.97 3,305,277
2022-10-12 $54.93 $55.05 $53.46 $53.48 $53.48 2,773,828
2022-10-11 $55.07 $55.79 $54.58 $55.13 $55.13 2,082,707
2022-10-10 $55.52 $56.12 $55.33 $55.41 $55.41 2,207,787
2022-10-07 $56.54 $56.84 $54.85 $55.32 $55.32 2,073,437
2022-10-06 $58.06 $58.30 $56.42 $56.66 $56.66 2,150,769
2022-10-05 $58.93 $59.00 $57.68 $58.47 $58.47 1,965,682
2022-10-04 $58.19 $59.84 $57.96 $59.81 $59.81 2,327,583
2022-10-03 $57.65 $58.52 $56.56 $57.91 $57.91 3,027,273
2022-09-30 $57.30 $57.46 $56.05 $56.23 $56.23 4,775,354
2022-09-29 $59.49 $59.59 $56.82 $56.92 $56.92 2,772,032
2022-09-28 $60.49 $60.49 $59.34 $59.88 $59.88 2,504,968
2022-09-27 $61.17 $61.33 $59.26 $59.56 $59.56 2,755,007
2022-09-26 $62.64 $62.86 $60.18 $60.80 $60.80 2,926,857
2022-09-23 $63.25 $63.61 $62.09 $62.94 $62.94 1,925,459
2022-09-22 $64.38 $64.40 $63.55 $63.97 $63.97 1,719,263
2022-09-21 $65.85 $66.32 $64.48 $64.48 $64.48 1,426,218
2022-09-20 $66.11 $66.15 $64.95 $65.38 $65.38 1,815,127
2022-09-19 $66.09 $66.67 $65.73 $66.62 $66.62 1,892,056
2022-09-16 $66.19 $66.75 $66.19 $66.36 $66.36 3,872,705
2022-09-15 $66.92 $66.97 $66.24 $66.47 $66.47 2,854,075
2022-09-14 $66.95 $68.31 $66.93 $67.27 $67.27 2,487,386
2022-09-13 $68.61 $68.86 $66.57 $66.84 $66.84 2,826,125
2022-09-12 $68.06 $69.27 $67.94 $69.18 $69.18 4,444,197
2022-09-09 $68.12 $68.35 $67.47 $68.00 $68.00 3,301,283
2022-09-08 $66.40 $67.90 $66.18 $67.88 $67.88 5,641,921
2022-09-07 $64.15 $67.57 $63.80 $67.23 $67.23 4,743,224
2022-09-06 $64.31 $64.60 $63.36 $63.53 $63.53 2,146,134
2022-09-02 $64.88 $65.69 $63.75 $64.01 $64.01 2,289,156
2022-09-01 $64.46 $64.85 $63.86 $64.83 $64.83 2,300,411
2022-08-31 $65.25 $65.46 $64.31 $64.36 $64.36 3,011,128
2022-08-30 $66.20 $66.47 $64.97 $65.22 $65.22 1,468,481
2022-08-29 $66.28 $67.02 $65.85 $66.42 $66.42 2,941,485
2022-08-26 $68.00 $68.12 $66.56 $66.69 $66.69 1,652,058
2022-08-25 $67.26 $67.81 $66.91 $67.80 $67.80 1,521,439
2022-08-24 $67.41 $67.64 $66.89 $67.24 $67.24 1,771,557
2022-08-23 $67.82 $67.82 $67.02 $67.38 $67.38 1,841,950
2022-08-22 $68.95 $69.06 $67.74 $67.85 $67.85 2,179,255
2022-08-19 $69.59 $69.94 $69.03 $69.40 $69.40 2,664,372
2022-08-18 $69.01 $69.52 $68.97 $69.39 $69.39 2,246,143
2022-08-17 $68.52 $69.16 $68.43 $68.81 $68.81 1,892,780
2022-08-16 $68.60 $69.12 $68.56 $68.79 $68.79 2,333,238
2022-08-15 $67.60 $68.93 $67.41 $68.83 $68.83 3,409,276
2022-08-12 $67.06 $67.66 $66.72 $67.61 $67.61 2,537,166
2022-08-11 $66.81 $67.51 $66.56 $66.69 $66.69 1,867,270
2022-08-10 $66.50 $66.77 $66.13 $66.59 $66.59 2,265,050
2022-08-09 $65.73 $66.10 $65.44 $66.03 $66.03 2,086,706
2022-08-08 $65.39 $65.70 $65.08 $65.44 $65.44 1,945,493
2022-08-05 $64.82 $64.97 $63.86 $64.74 $64.74 2,499,073
2022-08-04 $65.51 $65.70 $64.67 $64.73 $64.73 1,983,238
2022-08-03 $65.08 $65.76 $64.79 $65.38 $65.38 2,553,098
2022-08-02 $65.12 $65.59 $63.50 $65.15 $65.15 3,559,532
2022-08-01 $65.35 $65.83 $65.15 $65.68 $65.68 2,546,140
2022-07-29 $65.27 $66.10 $65.27 $65.67 $65.67 4,391,180
2022-07-28 $64.00 $65.54 $63.83 $65.44 $65.44 3,961,941
2022-07-27 $61.44 $62.08 $61.15 $61.90 $61.90 2,154,516
2022-07-26 $60.48 $61.55 $60.48 $61.45 $61.45 1,815,509
2022-07-25 $60.10 $60.74 $60.10 $60.69 $60.69 1,658,002
2022-07-22 $59.82 $60.22 $59.60 $60.10 $60.10 1,468,981
2022-07-21 $59.44 $59.87 $58.93 $59.60 $59.60 2,308,390
2022-07-20 $60.50 $60.59 $59.45 $59.64 $59.64 2,954,287
2022-07-19 $60.28 $60.60 $60.13 $60.41 $60.41 2,949,840
2022-07-18 $60.47 $60.74 $60.02 $60.06 $60.06 2,849,993
2022-07-15 $60.68 $60.88 $59.71 $60.55 $60.55 3,829,369
2022-07-14 $60.18 $60.52 $59.77 $60.34 $60.34 5,241,115
2022-07-13 $61.30 $61.84 $60.90 $61.00 $61.00 4,003,846
2022-07-12 $62.00 $62.60 $61.44 $61.74 $61.74 2,415,706
2022-07-11 $62.10 $62.70 $61.73 $62.48 $62.48 1,924,961
2022-07-08 $62.79 $62.98 $62.35 $62.46 $62.46 1,509,502
2022-07-07 $63.09 $63.35 $62.69 $62.80 $62.80 2,185,380
2022-07-06 $62.72 $63.46 $62.40 $62.98 $62.98 1,796,728
2022-07-05 $64.45 $64.54 $61.67 $62.56 $62.56 2,115,476
2022-07-01 $63.56 $64.80 $63.25 $64.67 $64.67 2,130,831
2022-06-30 $62.33 $63.35 $61.93 $63.28 $63.28 4,529,097
2022-06-29 $62.75 $62.89 $62.39 $62.61 $62.61 1,542,612
2022-06-28 $63.20 $63.62 $62.56 $62.63 $62.63 2,078,294
2022-06-27 $62.19 $63.11 $62.09 $62.83 $62.83 2,007,870
2022-06-24 $60.70 $62.55 $60.66 $62.51 $62.51 3,563,828
2022-06-23 $60.01 $60.54 $59.82 $60.43 $60.43 2,661,787
2022-06-22 $59.31 $60.19 $59.22 $59.82 $59.82 2,699,404
2022-06-21 $59.33 $60.13 $58.97 $59.66 $59.66 2,165,254
2022-06-17 $59.03 $59.65 $58.19 $59.16 $59.16 5,865,805
2022-06-16 $59.62 $59.67 $58.35 $59.00 $59.00 4,270,302
2022-06-15 $61.48 $61.49 $59.82 $60.52 $60.52 2,672,927
2022-06-14 $63.09 $63.23 $60.43 $60.97 $60.97 2,699,654
2022-06-13 $64.50 $64.91 $62.81 $63.10 $63.10 3,226,129
2022-06-10 $64.51 $65.98 $64.40 $65.47 $65.47 4,033,899
2022-06-09 $67.00 $67.09 $65.14 $65.16 $65.16 2,673,764
2022-06-08 $67.95 $68.15 $66.99 $67.13 $67.13 2,289,748
2022-06-07 $68.00 $69.11 $67.42 $68.95 $68.40 2,248,408
2022-06-06 $68.84 $68.95 $68.26 $68.39 $67.84 2,209,973
2022-06-03 $68.33 $68.70 $67.95 $68.50 $67.95 1,864,253
2022-06-02 $68.42 $68.61 $67.11 $68.54 $67.99 2,438,717
2022-06-01 $68.50 $69.05 $67.58 $68.10 $67.56 2,401,325
2022-05-31 $68.49 $69.02 $67.88 $68.54 $67.99 3,606,065
2022-05-27 $67.67 $69.05 $67.67 $69.04 $68.49 1,802,199
2022-05-26 $68.61 $68.81 $67.90 $67.98 $67.44 2,263,330
2022-05-25 $68.86 $68.86 $67.78 $68.13 $67.59 3,153,941
2022-05-24 $68.30 $68.92 $67.73 $68.70 $68.15 2,538,165
2022-05-23 $68.45 $68.64 $67.61 $68.28 $67.74 2,329,946
2022-05-20 $67.95 $68.05 $66.76 $67.55 $67.01 2,223,337
2022-05-19 $67.66 $68.05 $66.67 $67.67 $67.13 2,471,296
2022-05-18 $68.87 $68.92 $67.70 $67.86 $67.32 3,000,812
2022-05-17 $68.55 $68.81 $67.69 $68.65 $68.10 2,357,167
2022-05-16 $68.71 $68.78 $67.88 $68.06 $67.52 2,315,505
2022-05-13 $68.71 $68.79 $67.81 $68.58 $68.03 2,760,137
2022-05-12 $68.96 $69.18 $67.64 $68.29 $67.75 4,390,609
2022-05-11 $68.34 $70.04 $68.34 $68.95 $68.40 2,394,572
2022-05-10 $68.87 $70.08 $67.77 $68.33 $67.78 2,435,334
2022-05-09 $68.92 $69.78 $68.22 $69.06 $68.51 3,174,921
2022-05-06 $68.47 $69.65 $68.47 $69.43 $68.88 4,054,352
2022-05-05 $68.98 $69.76 $68.29 $68.89 $68.34 3,499,973
2022-05-04 $68.91 $69.49 $68.05 $69.27 $68.72 2,869,195
2022-05-03 $69.05 $70.11 $67.92 $68.50 $67.95 3,187,585
2022-05-02 $69.97 $70.37 $68.01 $68.85 $68.30 3,059,897
2022-04-29 $70.78 $70.94 $69.57 $69.66 $69.10 2,958,163
2022-04-28 $70.73 $71.17 $70.25 $71.15 $70.58 3,705,189
2022-04-27 $71.47 $71.90 $70.38 $70.45 $69.89 5,887,292
2022-04-26 $72.33 $72.92 $71.16 $71.26 $70.69 5,089,365
2022-04-25 $73.97 $74.14 $72.17 $72.64 $72.06 3,894,218
2022-04-22 $74.68 $74.76 $73.84 $73.88 $73.29 2,399,423
2022-04-21 $74.65 $75.61 $74.30 $74.67 $74.07 2,812,938
2022-04-20 $73.85 $74.88 $73.65 $74.73 $74.13 2,439,104
2022-04-19 $72.53 $73.27 $72.53 $73.08 $72.50 1,793,810
2022-04-18 $72.99 $73.39 $72.33 $72.43 $71.85 2,608,895
2022-04-14 $72.15 $73.29 $71.95 $72.80 $72.22 4,180,879
2022-04-13 $72.00 $72.10 $71.10 $71.55 $70.98 2,249,958
2022-04-12 $71.61 $72.16 $71.19 $71.92 $71.35 4,184,955
2022-04-11 $72.43 $72.64 $71.48 $71.73 $71.16 3,038,155
2022-04-08 $71.96 $72.30 $70.97 $72.09 $71.51 3,573,822
2022-04-07 $72.08 $72.19 $71.44 $71.61 $71.04 2,302,170
2022-04-06 $70.85 $72.23 $70.73 $72.08 $71.50 2,939,576
2022-04-05 $70.42 $71.43 $70.23 $70.56 $70.00 1,743,160
2022-04-04 $70.65 $71.06 $69.72 $70.29 $69.73 1,692,766
2022-04-01 $70.37 $71.09 $69.48 $71.06 $70.49 2,139,232
2022-03-31 $70.16 $71.01 $69.95 $70.00 $69.44 3,043,185
2022-03-30 $69.28 $69.99 $69.03 $69.94 $69.38 2,304,072
2022-03-29 $68.67 $69.12 $68.43 $69.10 $68.55 2,339,034
2022-03-28 $68.24 $68.56 $67.90 $68.52 $67.97 2,438,496
2022-03-25 $67.87 $68.44 $67.67 $68.31 $67.76 1,730,108
2022-03-24 $66.95 $67.68 $66.94 $67.54 $67.00 1,953,586
2022-03-23 $67.04 $67.36 $66.37 $66.80 $66.27 2,297,746
2022-03-22 $67.71 $67.71 $66.85 $67.10 $66.56 2,073,551
2022-03-21 $66.93 $67.78 $66.80 $67.45 $66.91 1,723,740
2022-03-18 $66.27 $67.52 $65.88 $66.80 $66.27 6,169,515
2022-03-17 $67.76 $68.37 $67.39 $67.75 $67.21 3,415,824
2022-03-16 $67.48 $67.73 $66.54 $67.71 $67.17 2,622,065
2022-03-15 $67.25 $67.70 $67.03 $67.53 $66.99 2,980,832
2022-03-14 $66.04 $67.10 $66.04 $66.53 $66.00 2,882,993
2022-03-11 $65.40 $66.09 $65.33 $65.72 $65.20 1,939,959
2022-03-10 $65.45 $66.04 $64.88 $65.40 $64.88 3,985,395
2022-03-09 $67.00 $67.11 $65.75 $65.82 $65.29 2,170,230
2022-03-08 $68.01 $68.31 $66.67 $66.68 $65.61 2,193,342
2022-03-07 $67.72 $68.00 $66.99 $67.71 $66.62 2,102,143
2022-03-04 $66.02 $67.70 $65.87 $67.60 $66.51 1,910,675
2022-03-03 $65.43 $66.47 $65.43 $66.29 $65.23 2,795,224
2022-03-02 $64.39 $65.56 $64.37 $65.38 $64.33 2,108,486
2022-03-01 $64.70 $65.42 $64.00 $64.46 $63.43 2,237,132
2022-02-28 $64.35 $65.15 $64.24 $64.83 $63.79 3,555,420
2022-02-25 $63.05 $65.02 $62.80 $64.87 $63.83 2,819,108
2022-02-24 $63.20 $63.48 $61.04 $62.32 $61.32 4,986,406
2022-02-23 $64.74 $64.94 $63.47 $63.57 $62.55 2,282,765
2022-02-22 $64.79 $65.04 $64.24 $64.68 $63.64 1,841,325
2022-02-18 $64.34 $65.49 $64.34 $64.68 $63.64 3,219,890
2022-02-17 $64.71 $64.93 $64.06 $64.73 $63.69 1,751,264
2022-02-16 $64.40 $65.02 $63.78 $64.79 $63.75 2,391,839
2022-02-15 $65.11 $65.58 $64.18 $64.43 $63.40 2,434,558
2022-02-14 $66.22 $66.36 $64.03 $64.77 $63.73 3,337,887
2022-02-11 $66.10 $66.72 $65.72 $65.95 $64.89 2,083,095
2022-02-10 $66.85 $67.18 $65.64 $65.85 $64.79 3,010,299
2022-02-09 $67.84 $68.06 $67.22 $67.43 $66.35 1,698,630
2022-02-08 $67.14 $67.54 $66.78 $67.25 $66.17 1,869,206
2022-02-07 $66.69 $67.08 $66.31 $66.79 $65.72 1,819,097
2022-02-04 $66.56 $67.22 $65.66 $66.64 $65.57 1,983,643
2022-02-03 $67.20 $67.66 $66.92 $67.09 $66.01 2,232,009
2022-02-02 $66.28 $67.47 $66.09 $67.28 $66.20 2,605,041
2022-02-01 $66.83 $66.97 $65.43 $66.26 $65.20 1,888,510
2022-01-31 $65.69 $66.67 $65.42 $66.53 $65.46 2,382,828
2022-01-28 $65.28 $66.08 $64.84 $66.03 $64.97 1,978,013
2022-01-27 $65.31 $66.36 $64.97 $65.40 $64.35 2,698,547
2022-01-26 $64.77 $65.66 $64.36 $64.69 $63.65 2,358,088
2022-01-25 $64.06 $65.27 $63.72 $64.72 $63.68 2,869,927
2022-01-24 $65.38 $65.52 $62.81 $64.35 $63.32 2,582,193
2022-01-21 $65.91 $66.36 $65.25 $65.44 $64.39 2,197,845
2022-01-20 $65.72 $66.64 $65.50 $65.59 $64.54 1,608,417
2022-01-19 $65.32 $66.26 $65.23 $65.55 $64.50 1,610,891
2022-01-18 $64.90 $65.61 $64.18 $65.22 $64.17 1,970,402
2022-01-14 $66.13 $66.22 $65.15 $65.25 $64.20 2,630,908
2022-01-13 $65.55 $66.68 $65.36 $66.30 $65.24 1,403,901
2022-01-12 $65.64 $66.20 $65.40 $66.04 $64.98 1,467,861
2022-01-11 $66.30 $66.52 $65.32 $65.85 $64.79 1,668,634
2022-01-10 $66.90 $66.93 $65.93 $66.26 $65.20 1,521,273
2022-01-07 $66.37 $67.62 $65.59 $67.00 $65.92 2,098,559
2022-01-06 $66.22 $66.76 $65.83 $65.89 $64.83 1,570,400
2022-01-05 $65.89 $66.80 $65.75 $65.83 $64.77 2,037,398
2022-01-04 $66.13 $67.17 $65.93 $65.99 $64.93 1,846,396
2022-01-03 $66.92 $66.92 $65.38 $66.16 $65.10 1,134,732
2021-12-31 $66.22 $67.05 $66.02 $66.73 $65.66 1,221,831
2021-12-30 $66.21 $66.39 $65.80 $66.32 $65.26 954,417
2021-12-29 $65.68 $66.14 $65.60 $65.97 $64.91 859,517
2021-12-28 $65.12 $65.65 $65.12 $65.58 $64.53 912,821
2021-12-27 $64.79 $65.10 $64.49 $65.06 $64.02 790,494
2021-12-23 $64.70 $64.95 $64.40 $64.58 $63.54 1,190,338
2021-12-22 $64.12 $64.67 $63.91 $64.60 $63.56 979,110
2021-12-21 $64.65 $64.80 $63.85 $64.31 $63.28 1,467,326
2021-12-20 $63.55 $64.21 $62.68 $64.09 $63.06 1,570,404
2021-12-17 $65.73 $65.73 $63.89 $64.09 $63.06 4,057,958
2021-12-16 $65.45 $66.30 $65.28 $65.61 $64.56 1,698,254
2021-12-15 $64.78 $65.58 $64.50 $65.55 $64.50 1,402,842
2021-12-14 $64.80 $65.16 $64.34 $64.53 $63.49 2,232,296
2021-12-13 $63.70 $65.62 $63.59 $65.19 $64.14 2,401,983
2021-12-10 $64.06 $64.34 $63.68 $63.80 $62.78 2,007,612
2021-12-09 $63.88 $64.24 $63.33 $63.74 $62.72 2,143,601
2021-12-08 $63.96 $64.54 $63.68 $63.91 $62.88 1,636,522
2021-12-07 $63.73 $64.86 $63.52 $64.62 $63.08 1,491,642
2021-12-06 $63.99 $64.75 $63.67 $63.71 $62.19 2,400,589
2021-12-03 $63.62 $63.63 $62.42 $63.45 $61.94 1,710,301
2021-12-02 $62.53 $63.73 $62.45 $63.17 $61.66 1,715,153
2021-12-01 $63.07 $63.84 $62.40 $62.44 $60.95 2,141,191
2021-11-30 $63.74 $63.82 $62.38 $62.49 $61.00 3,285,707
2021-11-29 $63.77 $64.57 $63.48 $64.25 $62.72 1,368,489
2021-11-26 $64.00 $64.54 $63.37 $63.64 $62.12 1,064,494
2021-11-24 $64.37 $64.95 $64.00 $64.59 $63.05 1,972,501
2021-11-23 $63.59 $64.58 $63.43 $64.20 $62.67 1,911,130
2021-11-22 $63.03 $63.74 $62.75 $63.44 $61.93 1,552,878
2021-11-19 $62.55 $63.15 $62.44 $63.07 $61.57 1,780,564
2021-11-18 $62.31 $62.74 $62.07 $62.40 $60.91 1,614,615
2021-11-17 $62.65 $62.79 $62.23 $62.46 $60.97 1,503,502
2021-11-16 $63.44 $63.65 $62.68 $62.72 $61.22 1,938,799
2021-11-15 $62.56 $63.36 $62.18 $63.34 $61.83 1,473,343
2021-11-12 $62.10 $62.35 $61.58 $62.17 $60.69 1,542,622
2021-11-11 $62.47 $62.60 $61.74 $62.19 $60.71 1,617,319
2021-11-10 $62.30 $62.72 $62.17 $62.72 $61.22 1,638,917
2021-11-09 $62.00 $62.39 $61.62 $62.16 $60.68 1,403,131
2021-11-08 $64.29 $64.29 $62.09 $62.17 $60.69 1,755,229
2021-11-05 $63.46 $64.38 $63.46 $64.19 $62.66 1,515,203
2021-11-04 $63.18 $63.68 $62.99 $63.68 $62.16 1,700,704
2021-11-03 $63.82 $64.18 $62.68 $63.37 $61.86 1,633,510
2021-11-02 $64.73 $64.73 $63.44 $63.98 $62.45 1,802,394
2021-11-01 $63.66 $64.52 $63.45 $64.36 $62.83 1,577,893
2021-10-29 $64.10 $64.57 $63.52 $63.80 $62.28 1,759,004
2021-10-28 $64.01 $64.38 $63.84 $64.33 $62.80 1,108,246
2021-10-27 $64.76 $64.76 $63.96 $63.98 $62.45 1,523,524
2021-10-26 $64.03 $64.99 $63.88 $64.61 $63.07 1,495,544
2021-10-25 $63.84 $64.35 $63.44 $63.93 $62.41 1,282,757
2021-10-22 $63.19 $63.95 $63.00 $63.84 $62.32 895,282
2021-10-21 $63.38 $63.52 $62.97 $63.09 $61.59 1,228,081
2021-10-20 $62.66 $63.72 $62.55 $63.40 $61.89 2,048,156
2021-10-19 $62.26 $62.56 $62.01 $62.45 $60.96 2,059,958
2021-10-18 $61.56 $62.19 $61.34 $61.73 $60.26 2,834,402
2021-10-15 $61.62 $62.24 $61.36 $62.11 $60.63 2,960,155
2021-10-14 $60.41 $61.49 $60.11 $61.41 $59.95 1,517,694
2021-10-13 $59.47 $60.29 $59.22 $60.17 $58.74 1,745,141
2021-10-12 $59.20 $59.64 $59.01 $59.42 $58.00 1,437,972
2021-10-11 $59.88 $59.92 $58.97 $59.28 $57.87 1,402,587
2021-10-08 $60.23 $60.52 $59.81 $59.89 $58.46 1,257,268
2021-10-07 $60.99 $61.42 $60.30 $60.46 $59.02 1,533,921
2021-10-06 $60.25 $60.99 $59.64 $60.95 $59.50 1,920,807
2021-10-05 $61.10 $61.36 $60.69 $60.85 $59.40 1,849,196
2021-10-04 $60.35 $61.31 $60.35 $61.15 $59.69 2,173,596
2021-10-01 $61.29 $61.32 $60.37 $60.46 $59.02 1,657,877
2021-09-30 $62.30 $62.30 $60.87 $60.90 $59.45 2,607,999
2021-09-29 $60.32 $61.56 $60.31 $61.26 $59.80 1,419,603
2021-09-28 $61.43 $61.64 $60.20 $60.36 $58.92 2,175,008
2021-09-27 $60.86 $62.26 $60.79 $61.21 $59.75 2,614,601
2021-09-24 $60.74 $60.99 $60.27 $60.70 $59.25 1,807,194
2021-09-23 $61.07 $61.64 $60.60 $60.69 $59.24 1,541,554
2021-09-22 $61.84 $61.92 $60.92 $61.02 $59.57 1,892,637
2021-09-21 $62.22 $62.48 $61.43 $61.70 $60.23 3,620,737
2021-09-20 $61.61 $62.25 $61.46 $62.07 $60.59 2,438,503
2021-09-17 $62.95 $63.47 $61.88 $61.91 $60.43 4,899,908
2021-09-16 $62.80 $63.12 $62.46 $62.61 $61.12 1,990,858
2021-09-15 $62.60 $63.45 $62.35 $62.80 $61.30 3,255,087
2021-09-14 $62.75 $62.90 $62.09 $62.57 $61.08 2,679,551
2021-09-13 $62.80 $63.15 $61.99 $62.32 $60.83 2,734,976
2021-09-10 $63.31 $63.33 $62.10 $62.14 $60.66 2,083,552
2021-09-09 $64.13 $64.16 $63.24 $63.32 $61.81 3,002,148
2021-09-08 $62.95 $64.22 $62.75 $64.10 $62.57 3,210,219
2021-09-07 $63.60 $63.84 $62.84 $62.98 $61.48 1,355,252
2021-09-03 $64.44 $64.79 $64.12 $64.14 $62.11 1,566,974
2021-09-02 $64.95 $65.04 $64.36 $64.68 $62.63 2,787,064
2021-09-01 $64.35 $64.96 $63.93 $64.72 $62.67 1,797,422
2021-08-31 $64.16 $64.33 $63.74 $63.94 $61.91 2,510,554
2021-08-30 $64.18 $64.38 $64.03 $64.24 $62.20 895,646
2021-08-27 $63.88 $64.41 $63.79 $64.17 $62.14 1,538,988
2021-08-26 $64.20 $64.31 $63.78 $63.79 $61.77 1,716,723
2021-08-25 $63.76 $64.32 $63.45 $64.11 $62.08 1,354,219
2021-08-24 $64.31 $64.56 $63.57 $63.81 $61.79 2,329,595
2021-08-23 $64.93 $64.94 $64.28 $64.34 $62.30 1,908,790
2021-08-20 $64.22 $65.01 $63.99 $64.95 $62.89 3,820,828
2021-08-19 $63.90 $64.93 $63.51 $64.26 $62.22 1,322,582
2021-08-18 $64.70 $64.71 $63.82 $64.00 $61.97 1,476,465
2021-08-17 $64.54 $64.86 $64.04 $64.73 $62.68 1,494,249
2021-08-16 $64.86 $65.33 $64.37 $64.82 $62.77 2,029,767
2021-08-13 $64.06 $64.93 $63.89 $64.72 $62.67 1,496,014
2021-08-12 $63.45 $64.32 $63.45 $63.85 $61.83 1,956,375
2021-08-11 $62.96 $63.72 $62.91 $63.53 $61.52 1,300,205
2021-08-10 $63.79 $63.79 $62.83 $62.90 $60.91 3,091,468
2021-08-09 $64.08 $64.14 $63.49 $63.83 $61.81 1,889,659
2021-08-06 $63.89 $64.37 $63.67 $63.86 $61.84 1,429,165
2021-08-05 $63.39 $63.93 $63.01 $63.90 $61.88 1,942,548
2021-08-04 $63.04 $63.39 $62.55 $63.27 $61.27 2,036,380
2021-08-03 $62.95 $64.44 $62.68 $63.51 $61.50 2,219,296
2021-08-02 $62.42 $63.11 $62.40 $62.86 $60.87 2,333,666
2021-07-30 $63.08 $63.55 $62.00 $62.23 $60.26 3,328,020
2021-07-29 $62.71 $63.27 $62.62 $63.07 $61.07 1,492,862
2021-07-28 $62.82 $62.96 $61.91 $62.50 $60.52 1,595,332
2021-07-27 $61.44 $63.09 $61.13 $62.85 $60.86 1,822,966
2021-07-26 $61.29 $61.67 $60.91 $61.55 $59.60 2,162,858
2021-07-23 $60.46 $61.30 $60.45 $61.22 $59.28 1,215,435
2021-07-22 $59.95 $60.40 $59.95 $60.21 $58.30 1,151,243
2021-07-21 $60.89 $61.03 $60.00 $60.05 $58.15 1,137,194
2021-07-20 $60.13 $61.14 $60.12 $60.67 $58.75 2,126,370
2021-07-19 $61.34 $61.82 $59.35 $60.19 $58.28 2,590,584
2021-07-16 $61.45 $62.07 $61.10 $61.74 $59.78 2,037,021
2021-07-15 $60.17 $61.28 $60.09 $61.19 $59.25 1,863,981
2021-07-14 $59.89 $60.67 $59.75 $60.39 $58.48 1,365,450
2021-07-13 $60.67 $60.67 $59.60 $59.83 $57.93 2,171,957
2021-07-12 $60.32 $60.75 $60.00 $60.70 $58.78 1,389,707
2021-07-09 $60.91 $61.03 $60.06 $60.49 $58.57 3,131,541
2021-07-08 $60.59 $61.08 $60.36 $60.54 $58.62 1,159,158
2021-07-07 $60.24 $60.93 $59.98 $60.85 $58.92 1,513,614
2021-07-06 $60.12 $60.36 $59.42 $60.30 $58.39 1,201,676
2021-07-02 $60.31 $60.41 $59.85 $60.10 $58.20 1,128,105
2021-07-01 $60.00 $60.53 $59.75 $60.24 $58.33 1,202,987
2021-06-30 $59.43 $60.04 $59.28 $59.74 $57.85 2,259,546
2021-06-29 $60.17 $60.57 $59.18 $59.49 $57.61 1,939,584
2021-06-28 $59.88 $60.59 $59.81 $60.24 $58.33 1,607,239
2021-06-25 $59.30 $59.93 $59.26 $59.86 $57.96 2,148,585
2021-06-24 $59.24 $59.49 $58.96 $59.37 $57.49 1,885,620
2021-06-23 $59.35 $59.62 $59.05 $59.19 $57.31 2,835,858
2021-06-22 $59.99 $60.31 $59.47 $59.62 $57.73 3,155,486
2021-06-21 $59.72 $60.28 $59.29 $60.06 $58.16 1,964,391
2021-06-18 $60.49 $60.81 $59.32 $59.34 $57.46 3,369,121
2021-06-17 $61.06 $61.42 $60.86 $61.20 $59.26 1,424,705
2021-06-16 $62.54 $62.87 $61.22 $61.23 $59.29 2,184,825
2021-06-15 $62.01 $62.66 $61.83 $62.35 $60.37 1,782,385
2021-06-14 $62.01 $62.28 $61.46 $61.84 $59.88 1,745,511
2021-06-11 $61.44 $61.85 $61.35 $61.80 $59.84 1,239,241
2021-06-10 $61.25 $61.81 $61.15 $61.63 $59.68 1,767,900
2021-06-09 $61.34 $61.48 $60.86 $61.13 $59.19 2,291,508
2021-06-08 $60.88 $61.16 $60.10 $61.01 $59.08 1,975,145
2021-06-07 $60.85 $61.14 $60.71 $60.87 $58.94 2,192,728
2021-06-04 $61.92 $62.05 $61.25 $61.27 $58.84 1,901,930
2021-06-03 $61.08 $62.17 $60.87 $61.71 $59.26 2,699,445
2021-06-02 $62.16 $62.17 $61.39 $61.67 $59.22 2,430,359
2021-06-01 $62.32 $62.47 $61.59 $62.03 $59.57 1,900,864
2021-05-28 $62.32 $62.53 $62.02 $62.12 $59.65 1,622,756
2021-05-27 $62.51 $62.51 $61.96 $62.03 $59.57 2,842,971
2021-05-26 $62.30 $62.71 $61.94 $62.30 $59.82 1,897,602
2021-05-25 $63.29 $63.46 $62.17 $62.19 $59.72 1,885,292
2021-05-24 $64.03 $64.30 $63.44 $63.46 $60.94 1,516,891
2021-05-21 $62.71 $63.09 $62.39 $63.02 $60.52 3,944,459
2021-05-20 $62.13 $62.86 $61.84 $62.58 $60.09 1,938,705
2021-05-19 $61.86 $62.01 $61.08 $61.98 $59.52 1,450,617
2021-05-18 $62.20 $62.34 $61.86 $62.11 $59.64 1,839,076
2021-05-17 $62.64 $62.88 $62.17 $62.29 $59.82 1,302,420
2021-05-14 $62.35 $62.86 $62.25 $62.52 $60.04 1,886,965
2021-05-13 $60.70 $62.45 $60.70 $62.15 $59.68 1,829,619
2021-05-12 $62.34 $62.45 $60.67 $60.70 $58.29 1,824,369
2021-05-11 $63.36 $63.44 $61.86 $62.25 $59.78 1,475,503
2021-05-10 $63.38 $64.22 $63.25 $63.28 $60.77 1,713,382
2021-05-07 $62.28 $63.70 $62.28 $63.15 $60.64 2,407,094
2021-05-06 $61.78 $62.73 $61.65 $62.57 $60.08 2,173,570
2021-05-05 $63.13 $63.20 $60.96 $61.31 $58.87 3,679,600
2021-05-04 $63.85 $63.90 $62.93 $63.19 $60.68 2,424,108
2021-05-03 $63.24 $64.30 $63.14 $63.65 $61.12 2,195,639
2021-04-30 $63.24 $63.30 $62.69 $63.16 $60.65 2,371,479
2021-04-29 $62.80 $63.58 $62.71 $63.09 $60.58 2,148,718
2021-04-28 $62.35 $62.70 $62.00 $62.40 $59.92 1,686,938
2021-04-27 $62.15 $62.59 $61.77 $62.10 $59.63 2,369,382
2021-04-26 $62.89 $62.89 $62.11 $62.16 $59.69 2,036,363
2021-04-23 $62.89 $63.24 $62.53 $62.94 $60.44 1,514,327
2021-04-22 $63.69 $63.69 $62.79 $62.92 $60.42 1,679,390
2021-04-21 $63.89 $64.15 $63.12 $63.55 $61.03 1,922,892
2021-04-20 $63.57 $63.92 $63.27 $63.65 $61.12 1,810,108
2021-04-19 $63.41 $63.57 $62.78 $63.48 $60.96 1,718,627
2021-04-16 $62.81 $63.66 $62.67 $63.35 $60.83 2,298,628
2021-04-15 $62.52 $62.94 $62.06 $62.40 $59.92 2,512,134
2021-04-14 $62.48 $62.83 $62.21 $62.82 $60.32 2,225,281
2021-04-13 $60.86 $62.43 $60.64 $62.41 $59.93 1,881,817
2021-04-12 $61.54 $61.77 $61.15 $61.29 $58.86 1,827,925
2021-04-09 $61.42 $61.57 $61.06 $61.25 $58.82 1,668,690
2021-04-08 $61.44 $61.53 $60.93 $61.30 $58.86 1,484,923
2021-04-07 $61.00 $61.35 $60.76 $61.23 $58.80 1,648,889
2021-04-06 $60.31 $60.94 $60.09 $60.92 $58.50 1,401,357
2021-04-05 $59.75 $60.92 $59.72 $60.66 $58.25 1,583,393
2021-04-01 $60.07 $60.28 $59.38 $59.67 $57.30 1,855,813
2021-03-31 $59.78 $60.40 $59.33 $60.21 $57.82 3,238,094
2021-03-30 $59.96 $60.16 $58.95 $59.81 $57.43 1,505,089
2021-03-29 $59.21 $60.56 $59.20 $60.21 $57.82 1,805,452
2021-03-26 $59.56 $59.72 $58.48 $59.30 $56.94 2,054,795
2021-03-25 $59.10 $59.57 $58.73 $59.42 $57.06 1,817,326
2021-03-24 $58.06 $59.28 $57.92 $58.71 $56.38 1,978,606
2021-03-23 $57.75 $58.34 $57.32 $58.32 $56.00 2,178,431
2021-03-22 $58.60 $58.81 $57.71 $57.88 $55.58 2,108,380
2021-03-19 $58.56 $59.42 $58.01 $58.91 $56.57 4,571,105
2021-03-18 $58.42 $58.80 $58.07 $58.57 $56.24 2,264,543
2021-03-17 $58.74 $59.04 $58.33 $58.49 $56.17 1,853,056
2021-03-16 $57.95 $58.84 $57.68 $58.56 $56.23 1,816,735
2021-03-15 $57.85 $58.60 $57.85 $58.39 $56.07 1,390,555
2021-03-12 $57.26 $57.86 $56.98 $57.69 $55.40 1,692,976
2021-03-11 $57.46 $57.94 $56.76 $56.78 $54.52 2,075,240
2021-03-10 $57.58 $58.22 $57.26 $57.74 $55.45 1,982,214
2021-03-09 $57.16 $58.04 $57.11 $57.53 $55.24 2,071,345
2021-03-08 $56.02 $57.66 $55.74 $57.10 $54.83 2,643,907
2021-03-05 $55.06 $56.63 $54.93 $56.26 $53.55 2,302,709
2021-03-04 $54.29 $55.57 $54.00 $54.66 $52.02 1,832,127
2021-03-03 $54.39 $54.67 $53.77 $54.25 $51.63 2,379,659
2021-03-02 $55.12 $55.26 $54.12 $54.61 $51.98 1,895,674
2021-03-01 $54.27 $55.72 $54.27 $55.09 $52.43 1,938,661
2021-02-26 $55.94 $56.39 $53.79 $53.83 $51.23 3,985,804
2021-02-25 $55.96 $56.45 $55.66 $55.90 $53.20 3,159,901
2021-02-24 $57.47 $57.65 $55.98 $56.05 $53.35 2,954,986
2021-02-23 $57.54 $58.29 $57.51 $57.77 $54.98 1,488,455
2021-02-22 $57.68 $57.75 $56.18 $57.09 $54.34 2,005,088
2021-02-19 $58.55 $58.56 $57.47 $57.75 $54.96 3,815,125
2021-02-18 $57.98 $58.80 $57.76 $58.50 $55.68 1,113,760
2021-02-17 $58.03 $58.24 $57.40 $58.01 $55.21 1,329,360
2021-02-16 $58.25 $58.44 $57.33 $57.95 $55.16 2,307,281
2021-02-12 $58.21 $58.75 $58.01 $58.27 $55.46 1,251,388
2021-02-11 $58.77 $58.96 $58.26 $58.57 $55.75 1,405,318
2021-02-10 $59.09 $59.16 $58.55 $58.85 $56.01 1,611,951
2021-02-09 $58.98 $59.15 $58.21 $58.73 $55.90 1,511,161
2021-02-08 $59.35 $59.99 $58.39 $58.81 $55.97 1,643,535
2021-02-05 $58.99 $59.49 $58.48 $59.32 $56.46 1,953,367
2021-02-04 $58.03 $58.94 $57.93 $58.56 $55.74 1,423,784
2021-02-03 $58.19 $58.66 $57.86 $58.10 $55.30 1,706,852
2021-02-02 $57.46 $58.99 $57.11 $58.35 $55.54 2,603,047
2021-02-01 $56.52 $57.50 $55.72 $57.15 $54.39 1,284,749
2021-01-29 $56.55 $57.10 $55.57 $56.43 $53.71 2,096,310
2021-01-28 $56.46 $58.06 $56.35 $57.05 $54.30 1,705,472
2021-01-27 $57.86 $58.26 $55.96 $56.36 $53.64 2,233,309
2021-01-26 $58.69 $58.77 $57.78 $58.33 $55.52 1,430,057
2021-01-25 $58.29 $58.94 $57.81 $58.52 $55.70 2,284,172
2021-01-22 $58.06 $58.59 $57.64 $58.36 $55.55 1,375,693
2021-01-21 $59.10 $59.33 $58.27 $58.35 $55.54 1,751,526
2021-01-20 $58.00 $59.45 $57.56 $59.26 $56.40 2,486,109
2021-01-19 $59.63 $59.63 $58.11 $58.18 $55.37 2,093,718
2021-01-15 $57.71 $59.56 $57.32 $59.38 $56.52 3,101,326
2021-01-14 $58.42 $58.68 $57.75 $57.78 $54.99 1,894,144
2021-01-13 $57.58 $58.89 $57.41 $58.68 $55.85 2,677,543
2021-01-12 $56.95 $57.54 $56.33 $57.35 $54.58 2,349,810
2021-01-11 $57.04 $57.46 $56.61 $56.98 $54.23 2,500,880
2021-01-08 $56.19 $57.49 $56.12 $57.31 $54.55 2,925,762
2021-01-07 $56.80 $57.02 $55.78 $56.10 $53.39 2,791,652
2021-01-06 $56.24 $57.05 $55.86 $56.91 $54.17 2,320,452
2021-01-05 $55.71 $56.05 $54.96 $55.74 $53.05 2,882,535
2021-01-04 $58.14 $58.91 $55.54 $55.73 $53.04 3,856,940
2020-12-31 $57.28 $58.34 $57.19 $58.30 $55.49 1,860,423
2020-12-30 $56.96 $57.67 $56.96 $57.36 $54.59 1,188,059
2020-12-29 $57.42 $57.90 $56.90 $57.08 $54.33 1,946,326
2020-12-28 $57.64 $57.70 $57.19 $57.32 $54.56 1,033,930
2020-12-24 $56.54 $57.19 $56.51 $57.15 $54.39 772,970
2020-12-23 $56.80 $57.33 $56.53 $56.53 $53.80 1,527,699
2020-12-22 $56.46 $56.69 $56.15 $56.39 $53.67 2,098,796
2020-12-21 $56.27 $56.91 $55.91 $56.47 $53.75 3,160,263
2020-12-18 $57.17 $57.40 $56.40 $56.82 $54.08 4,616,479
2020-12-17 $57.53 $57.96 $57.17 $57.19 $54.43 2,246,890
2020-12-16 $57.63 $58.18 $57.06 $57.15 $54.39 2,053,979
2020-12-15 $56.78 $57.93 $56.38 $57.81 $55.02 2,046,772
2020-12-14 $56.87 $57.37 $56.23 $56.43 $53.71 2,589,574
2020-12-11 $56.21 $56.78 $56.12 $56.48 $53.76 1,626,051
2020-12-10 $56.70 $57.07 $55.82 $56.60 $53.87 1,697,273
2020-12-09 $56.94 $57.25 $56.47 $56.89 $54.15 1,597,078
2020-12-08 $57.24 $57.40 $56.67 $57.23 $54.00 2,509,557
2020-12-07 $57.38 $57.97 $57.18 $57.53 $54.29 2,085,490
2020-12-04 $57.58 $57.94 $57.29 $57.63 $54.38 3,044,993
2020-12-03 $57.40 $57.89 $56.85 $57.63 $54.38 2,688,176
2020-12-02 $57.34 $58.04 $57.01 $57.70 $54.45 3,046,948
2020-12-01 $58.89 $59.26 $57.34 $57.51 $54.27 2,519,909
2020-11-30 $59.08 $59.08 $58.18 $58.28 $55.00 3,996,426
2020-11-27 $59.81 $59.97 $58.85 $59.35 $56.01 898,686
2020-11-25 $59.67 $60.00 $59.41 $59.97 $56.59 1,982,474
2020-11-24 $58.67 $59.90 $58.45 $59.68 $56.32 2,255,667
2020-11-23 $58.51 $58.90 $58.00 $58.42 $55.13 2,038,444
2020-11-20 $57.80 $58.43 $57.35 $58.21 $54.93 5,497,585
2020-11-19 $57.82 $57.82 $56.84 $57.62 $54.37 2,496,920
2020-11-18 $59.38 $59.38 $57.76 $57.82 $54.56 2,651,965
2020-11-17 $59.31 $59.45 $58.94 $59.05 $55.72 3,758,815
2020-11-16 $60.43 $60.51 $59.26 $59.52 $56.17 4,383,292
2020-11-13 $59.57 $59.93 $59.15 $59.38 $56.03 3,022,402
2020-11-12 $60.12 $60.27 $58.78 $59.18 $55.84 1,859,875
2020-11-11 $61.12 $61.24 $60.13 $60.88 $57.45 1,655,841
2020-11-10 $60.41 $60.74 $59.86 $60.73 $57.31 1,931,496
2020-11-09 $61.04 $62.15 $60.30 $60.38 $56.98 2,495,734
2020-11-06 $58.60 $59.14 $58.39 $58.42 $55.13 1,502,660
2020-11-05 $58.88 $59.64 $58.30 $58.79 $55.48 1,721,823
2020-11-04 $59.44 $60.16 $58.25 $58.40 $55.11 1,898,407
2020-11-03 $59.49 $60.02 $58.88 $59.32 $55.98 1,702,251
2020-11-02 $58.89 $59.18 $58.00 $58.49 $55.19 3,326,113
2020-10-30 $59.17 $59.72 $57.43 $58.15 $54.87 3,240,554
2020-10-29 $58.51 $60.30 $58.16 $59.72 $56.35 2,627,725
2020-10-28 $60.23 $60.71 $58.51 $58.68 $55.37 2,509,526
2020-10-27 $60.96 $61.89 $60.77 $61.00 $57.56 1,789,866
2020-10-26 $60.45 $60.99 $59.98 $60.98 $57.54 1,840,156
2020-10-23 $60.94 $61.06 $60.44 $60.92 $57.49 1,845,279
2020-10-22 $59.67 $60.89 $59.14 $60.87 $57.44 1,571,490
2020-10-21 $59.78 $60.17 $59.47 $59.52 $56.17 2,199,262
2020-10-20 $59.78 $60.08 $59.49 $59.89 $56.51 1,519,795
2020-10-19 $59.54 $59.86 $59.05 $59.50 $56.15 1,946,791
2020-10-16 $58.68 $59.83 $58.26 $59.50 $56.15 2,545,417
2020-10-15 $57.50 $58.88 $57.41 $58.45 $55.16 1,445,140
2020-10-14 $57.92 $58.67 $57.85 $58.02 $54.75 1,386,415
2020-10-13 $57.28 $57.96 $56.80 $57.92 $54.66 2,469,753
2020-10-12 $57.52 $58.04 $57.24 $57.76 $54.50 1,943,810
2020-10-09 $58.64 $58.69 $57.35 $57.56 $54.32 2,202,725
2020-10-08 $57.13 $58.49 $57.12 $58.40 $55.11 1,463,505
2020-10-07 $56.38 $57.34 $56.38 $57.03 $53.82 2,112,217
2020-10-06 $56.39 $56.95 $55.56 $55.90 $52.75 2,455,996
2020-10-05 $56.05 $56.90 $55.56 $56.32 $53.15 1,907,949
2020-10-02 $54.59 $56.41 $54.18 $55.95 $52.80 3,631,364
2020-10-01 $54.96 $55.37 $54.47 $55.07 $51.97 2,277,680
2020-09-30 $55.18 $55.40 $54.53 $54.91 $51.82 2,886,940
2020-09-29 $54.60 $55.35 $54.35 $54.80 $51.71 1,802,409
2020-09-28 $54.57 $55.17 $54.29 $54.35 $51.29 1,622,078
2020-09-25 $53.06 $54.35 $52.79 $54.13 $51.08 2,392,747
2020-09-24 $51.86 $53.94 $51.66 $53.47 $50.46 3,414,832
2020-09-23 $52.52 $52.75 $51.83 $51.92 $48.99 1,890,469
2020-09-22 $51.87 $52.74 $51.54 $52.47 $49.51 2,112,208
2020-09-21 $50.85 $51.55 $50.32 $51.17 $48.29 1,681,281
2020-09-18 $52.00 $52.48 $51.04 $51.33 $48.44 3,654,291
2020-09-17 $52.51 $53.11 $51.91 $52.24 $49.30 1,931,465
2020-09-16 $51.69 $53.17 $51.46 $53.00 $50.01 2,213,825
2020-09-15 $52.69 $52.69 $51.48 $51.65 $48.74 1,762,547
2020-09-14 $52.60 $52.77 $52.16 $52.48 $49.52 1,422,268
2020-09-11 $52.36 $52.58 $51.50 $52.39 $49.44 1,606,082
2020-09-10 $52.97 $53.37 $52.28 $52.30 $49.35 2,377,102
2020-09-09 $52.29 $54.09 $52.19 $53.43 $50.42 3,618,997
2020-09-08 $52.12 $52.22 $51.12 $52.00 $49.07 2,656,002
2020-09-04 $52.17 $52.63 $51.36 $52.52 $49.10 2,271,900
2020-09-03 $53.27 $53.73 $51.54 $52.03 $48.64 1,680,841
2020-09-02 $50.93 $53.10 $50.69 $52.92 $49.47 2,201,950
2020-09-01 $51.82 $51.82 $50.75 $51.00 $47.68 1,463,176
2020-08-31 $52.20 $52.50 $51.91 $52.24 $48.84 1,916,479
2020-08-28 $52.31 $52.36 $51.56 $52.16 $48.76 2,792,642
2020-08-27 $52.77 $53.00 $51.91 $52.29 $48.88 2,205,288
2020-08-26 $53.05 $53.08 $52.13 $52.45 $49.03 1,475,472
2020-08-25 $54.04 $54.05 $53.05 $53.60 $50.11 1,280,105
2020-08-24 $53.47 $53.92 $52.97 $53.90 $50.39 1,390,520
2020-08-21 $54.06 $54.06 $52.81 $53.28 $49.81 2,082,205
2020-08-20 $53.93 $54.24 $53.60 $53.85 $50.34 1,121,338
2020-08-19 $54.74 $54.76 $54.14 $54.34 $50.80 1,197,904
2020-08-18 $54.66 $54.98 $53.97 $54.53 $50.98 2,050,811
2020-08-17 $55.04 $55.16 $54.43 $54.72 $51.15 1,326,512
2020-08-14 $55.38 $55.64 $54.79 $55.17 $51.57 1,016,897
2020-08-13 $55.13 $55.66 $54.69 $55.46 $51.85 1,439,238
2020-08-12 $54.71 $55.86 $54.52 $55.53 $51.91 1,987,374
2020-08-11 $55.77 $56.23 $54.42 $54.47 $50.92 1,531,038
2020-08-10 $55.77 $56.13 $55.24 $55.35 $51.74 1,511,858
2020-08-07 $54.14 $55.94 $54.14 $55.65 $52.02 1,801,207
2020-08-06 $53.64 $54.70 $53.36 $54.63 $51.07 1,777,507
2020-08-05 $55.93 $55.93 $54.40 $54.58 $51.02 1,978,547
2020-08-04 $54.57 $56.21 $54.35 $55.65 $52.02 2,685,975
2020-08-03 $55.50 $55.68 $53.96 $54.47 $50.92 2,912,886
2020-07-31 $52.50 $56.13 $52.31 $55.94 $52.29 4,455,723
2020-07-30 $51.97 $52.55 $51.56 $52.39 $48.98 1,394,208
2020-07-29 $52.55 $52.67 $51.85 $52.59 $49.16 2,133,610
2020-07-28 $51.85 $52.65 $51.85 $52.41 $48.99 1,553,703
2020-07-27 $52.17 $52.32 $51.01 $51.99 $48.60 1,703,989
2020-07-24 $52.99 $53.43 $52.09 $52.27 $48.86 1,694,056
2020-07-23 $52.85 $53.47 $52.38 $52.71 $49.28 1,810,203
2020-07-22 $51.95 $53.06 $51.12 $52.99 $49.54 2,923,499
2020-07-21 $52.35 $53.23 $52.09 $52.27 $48.86 2,058,472
2020-07-20 $54.53 $54.59 $52.79 $52.82 $49.38 2,038,161
2020-07-17 $53.16 $55.09 $53.03 $55.08 $51.49 4,412,935
2020-07-16 $52.39 $53.07 $51.88 $52.91 $49.46 1,951,790
2020-07-15 $52.19 $53.20 $51.60 $52.40 $48.99 3,862,409
2020-07-14 $51.74 $52.09 $51.04 $51.52 $48.16 2,643,832
2020-07-13 $50.96 $51.98 $50.72 $51.81 $48.43 3,269,313
2020-07-10 $49.79 $51.03 $49.66 $50.59 $47.29 3,166,049
2020-07-09 $50.37 $50.43 $49.06 $49.79 $46.55 2,981,911
2020-07-08 $50.13 $51.07 $49.98 $50.87 $47.55 2,636,425
2020-07-07 $50.07 $50.37 $49.50 $50.29 $47.01 1,822,529
2020-07-06 $50.67 $51.48 $50.08 $50.62 $47.32 2,351,749
2020-07-02 $50.22 $50.60 $49.94 $50.11 $46.84 1,594,044
2020-07-01 $49.18 $50.45 $48.94 $49.75 $46.51 2,618,358
2020-06-30 $49.30 $49.76 $48.61 $49.16 $45.96 3,386,796
2020-06-29 $47.95 $49.30 $47.65 $49.21 $46.00 2,458,313
2020-06-26 $47.90 $48.47 $46.70 $47.50 $44.40 3,910,899
2020-06-25 $47.98 $48.01 $47.07 $47.97 $44.84 2,470,124
2020-06-24 $48.49 $48.77 $47.46 $48.16 $45.02 2,430,580
2020-06-23 $49.68 $49.96 $48.77 $49.04 $45.84 1,706,998
2020-06-22 $48.65 $49.37 $48.29 $49.13 $45.93 1,826,559
2020-06-19 $51.08 $51.12 $48.71 $48.71 $45.54 4,546,301
2020-06-18 $50.09 $50.49 $49.70 $50.37 $47.09 1,723,822
2020-06-17 $50.81 $50.97 $50.01 $50.46 $47.17 1,739,296
2020-06-16 $51.21 $52.12 $50.41 $50.72 $47.41 2,232,058
2020-06-15 $48.63 $50.11 $47.92 $49.90 $46.65 2,653,897
2020-06-12 $51.22 $51.30 $48.93 $49.71 $46.47 2,385,537
2020-06-11 $51.12 $51.33 $49.42 $50.00 $46.74 2,992,714
2020-06-10 $53.40 $53.45 $52.13 $52.20 $48.80 4,240,410
2020-06-09 $54.85 $54.85 $53.12 $53.67 $50.17 2,731,733
2020-06-08 $53.00 $55.73 $53.00 $55.50 $51.88 3,050,474
2020-06-05 $52.78 $54.65 $52.40 $53.48 $49.56 2,329,915
2020-06-04 $52.29 $52.52 $51.27 $51.94 $48.13 2,370,044
2020-06-03 $52.69 $53.14 $52.31 $52.75 $48.88 1,743,332
2020-06-02 $52.50 $52.61 $51.55 $52.27 $48.44 2,032,518
2020-06-01 $50.92 $52.72 $50.82 $52.22 $48.39 2,330,887
2020-05-29 $50.76 $51.13 $50.13 $51.04 $47.30 4,433,114
2020-05-28 $50.62 $51.33 $49.81 $51.03 $47.29 3,296,977
2020-05-27 $50.37 $50.78 $49.25 $49.91 $46.25 2,633,383
2020-05-26 $49.37 $50.38 $49.30 $49.40 $45.78 1,483,531
2020-05-22 $48.12 $48.15 $47.64 $48.12 $44.59 1,168,535
2020-05-21 $48.53 $49.29 $48.01 $48.07 $44.54 1,846,125
2020-05-20 $48.97 $49.56 $48.36 $48.75 $45.17 2,767,672
2020-05-19 $49.03 $49.32 $48.15 $48.50 $44.94 4,613,247
2020-05-18 $46.71 $49.93 $46.51 $49.35 $45.73 4,632,830
2020-05-15 $46.35 $46.59 $44.96 $45.46 $42.13 4,422,706
2020-05-14 $44.52 $46.64 $43.87 $46.58 $43.16 4,694,763
2020-05-13 $46.57 $46.60 $44.44 $44.96 $41.66 3,535,302
2020-05-12 $48.17 $48.23 $46.80 $46.80 $43.37 2,794,783
2020-05-11 $48.37 $48.39 $46.98 $48.20 $44.66 2,481,062
2020-05-08 $48.39 $49.00 $48.09 $48.77 $45.19 2,121,774
2020-05-07 $48.74 $48.84 $47.68 $47.82 $44.31 2,169,604
2020-05-06 $50.08 $50.11 $48.02 $48.05 $44.53 2,146,816
2020-05-05 $49.20 $50.29 $49.14 $49.84 $46.18 2,276,349
2020-05-04 $49.73 $49.73 $47.93 $49.14 $45.54 2,168,920
2020-05-01 $50.20 $50.36 $49.03 $49.41 $45.79 2,240,574
2020-04-30 $52.06 $52.15 $50.13 $50.71 $46.99 2,310,394
2020-04-29 $52.85 $53.15 $51.61 $52.30 $48.46 2,176,427
2020-04-28 $52.64 $53.41 $51.69 $51.88 $48.07 1,828,690
2020-04-27 $51.65 $52.24 $51.23 $52.01 $48.20 2,105,067
2020-04-24 $50.82 $51.61 $50.31 $51.37 $47.60 2,594,387
2020-04-23 $51.14 $51.62 $50.01 $50.37 $46.68 2,066,896
2020-04-22 $50.99 $51.64 $50.04 $51.10 $47.35 2,211,466
2020-04-21 $50.56 $51.25 $49.24 $50.01 $46.34 3,084,281
2020-04-20 $53.71 $53.95 $51.63 $51.84 $48.04 2,911,285
2020-04-17 $53.14 $54.87 $52.76 $54.62 $50.61 3,143,607
2020-04-16 $52.07 $52.82 $51.30 $52.17 $48.34 3,339,214
2020-04-15 $52.14 $52.43 $50.91 $52.01 $48.20 2,886,660
2020-04-14 $52.60 $53.61 $51.90 $53.48 $49.56 4,253,684
2020-04-13 $52.03 $52.65 $51.06 $51.66 $47.87 2,013,559
2020-04-09 $51.56 $54.16 $51.54 $52.95 $49.07 3,819,290
2020-04-08 $47.15 $51.24 $47.15 $50.86 $47.13 4,300,184
2020-04-07 $48.36 $49.84 $47.50 $47.53 $44.04 4,271,052
2020-04-06 $46.01 $47.39 $45.42 $46.85 $43.41 4,289,610
2020-04-03 $44.84 $45.82 $43.93 $44.36 $41.11 4,000,997
2020-04-02 $42.34 $45.54 $42.19 $45.28 $41.96 5,214,834
2020-04-01 $43.05 $43.44 $41.63 $42.79 $39.65 3,904,363
2020-03-31 $44.17 $45.84 $43.76 $44.91 $41.62 6,465,592
2020-03-30 $44.97 $45.43 $43.46 $44.51 $41.25 5,166,347
2020-03-27 $42.45 $45.91 $42.40 $44.48 $41.22 3,651,709
2020-03-26 $41.07 $44.32 $40.49 $44.01 $40.78 3,358,057
2020-03-25 $40.69 $43.34 $39.57 $40.89 $37.89 4,929,592
2020-03-24 $38.52 $41.20 $38.27 $40.78 $37.79 3,875,042
2020-03-23 $37.27 $38.11 $34.75 $36.86 $34.16 5,518,499
2020-03-20 $39.14 $40.38 $37.51 $37.82 $35.05 6,740,129
2020-03-19 $38.18 $40.70 $36.23 $39.14 $36.27 5,351,791
2020-03-18 $40.66 $41.27 $36.64 $38.26 $35.45 5,593,743
2020-03-17 $41.22 $43.34 $40.20 $43.08 $39.92 7,256,048
2020-03-16 $40.80 $44.89 $39.56 $40.28 $37.33 5,742,010
2020-03-13 $46.92 $47.16 $42.23 $44.14 $40.90 7,933,103
2020-03-12 $46.11 $51.08 $44.25 $44.59 $41.32 7,152,646
2020-03-11 $51.60 $51.65 $48.15 $48.75 $45.17 5,177,382
2020-03-10 $51.71 $53.00 $50.39 $52.94 $49.06 5,151,438
2020-03-09 $51.26 $52.51 $49.89 $50.76 $47.04 4,713,570
2020-03-06 $52.55 $55.04 $51.56 $54.73 $50.23 5,260,595
2020-03-05 $54.63 $55.16 $53.42 $53.99 $49.55 3,736,901
2020-03-04 $53.63 $55.61 $53.50 $55.59 $51.02 2,751,382
2020-03-03 $53.72 $55.27 $52.90 $53.05 $48.69 5,192,505
2020-03-02 $51.35 $53.76 $51.27 $53.71 $49.29 4,264,126
2020-02-28 $51.90 $52.15 $50.14 $51.31 $47.09 6,031,778
2020-02-27 $55.50 $55.60 $52.86 $52.87 $48.52 5,720,146
2020-02-26 $58.70 $59.00 $55.52 $55.57 $51.00 3,943,089
2020-02-25 $59.07 $59.15 $57.41 $57.41 $52.69 3,657,816
2020-02-24 $59.71 $60.16 $59.10 $59.11 $54.25 3,335,964
2020-02-21 $59.00 $60.14 $58.92 $59.96 $55.03 4,165,309
2020-02-20 $58.83 $59.29 $58.73 $59.18 $54.31 3,453,317
2020-02-19 $59.00 $59.05 $58.72 $58.90 $54.06 2,226,545
2020-02-18 $58.66 $59.16 $58.50 $59.02 $54.17 3,242,536
2020-02-14 $58.55 $58.68 $58.33 $58.48 $53.67 2,228,977
2020-02-13 $58.18 $58.57 $58.06 $58.36 $53.56 2,190,249
2020-02-12 $57.77 $58.49 $57.77 $58.21 $53.42 1,876,783
2020-02-11 $57.65 $58.25 $57.57 $57.82 $53.07 2,396,208
2020-02-10 $57.75 $58.11 $57.17 $57.44 $52.72 2,217,288
2020-02-07 $58.53 $58.61 $57.66 $57.70 $52.96 2,728,279
2020-02-06 $59.33 $59.60 $58.21 $58.33 $53.53 2,771,146
2020-02-05 $58.99 $59.83 $58.80 $59.28 $54.41 2,582,746
2020-02-04 $59.41 $59.64 $58.97 $59.07 $54.21 1,952,807
2020-02-03 $59.44 $59.70 $59.14 $59.33 $54.45 1,778,217
2020-01-31 $59.79 $59.99 $58.84 $59.20 $54.33 3,023,095
2020-01-30 $60.21 $60.40 $59.60 $60.00 $55.07 3,091,939
2020-01-29 $59.76 $60.20 $59.75 $60.10 $55.16 1,830,089
2020-01-28 $60.47 $60.57 $59.56 $59.67 $54.76 3,555,309
2020-01-27 $61.67 $61.86 $60.30 $60.42 $55.45 2,514,586
2020-01-24 $61.65 $62.13 $61.44 $61.66 $56.59 2,549,524
2020-01-23 $60.26 $61.78 $60.20 $61.74 $56.66 3,560,581
2020-01-22 $59.75 $60.63 $59.57 $60.30 $55.34 4,059,039
2020-01-21 $59.13 $59.62 $58.84 $59.55 $54.65 2,894,632
2020-01-17 $58.91 $59.18 $58.54 $59.16 $54.30 2,976,831
2020-01-16 $59.17 $59.28 $58.97 $59.02 $54.17 2,255,302
2020-01-15 $58.59 $59.20 $58.54 $59.09 $54.23 1,528,605
2020-01-14 $58.24 $58.41 $57.99 $58.38 $53.58 2,290,450
2020-01-13 $58.24 $58.44 $58.15 $58.25 $53.46 1,484,865
2020-01-10 $58.48 $58.85 $58.26 $58.30 $53.51 1,499,385
2020-01-09 $57.99 $58.45 $57.86 $58.42 $53.62 2,081,320
2020-01-08 $57.71 $58.09 $57.67 $57.96 $53.20 3,250,853
2020-01-07 $57.94 $58.00 $57.38 $57.60 $52.86 4,150,975
2020-01-06 $58.71 $58.85 $58.11 $58.13 $53.35 3,605,265
2020-01-03 $58.55 $59.07 $58.46 $58.70 $53.87 2,992,187
2020-01-02 $59.12 $59.15 $58.47 $58.71 $53.88 2,557,787
2019-12-31 $58.90 $59.38 $58.60 $59.05 $54.20 2,877,577
2019-12-30 $58.46 $58.71 $58.43 $58.67 $53.85 2,332,549
2019-12-27 $58.74 $58.80 $58.50 $58.58 $53.76 1,953,868
2019-12-26 $58.58 $58.86 $58.43 $58.63 $53.81 2,963,711
2019-12-24 $58.64 $58.76 $58.45 $58.51 $53.70 901,817
2019-12-23 $58.72 $59.00 $58.23 $58.60 $53.78 2,461,823
2019-12-20 $58.71 $59.05 $58.03 $58.67 $53.85 6,090,398
2019-12-19 $59.35 $59.75 $58.64 $58.65 $53.83 3,911,188
2019-12-18 $59.33 $59.56 $58.78 $59.25 $54.38 4,181,586
2019-12-17 $59.34 $59.93 $59.23 $59.25 $54.38 2,790,794
2019-12-16 $58.79 $59.41 $58.75 $59.35 $54.47 2,915,218
2019-12-13 $58.53 $58.85 $58.42 $58.55 $53.74 3,161,599
2019-12-12 $58.26 $58.65 $57.92 $58.50 $53.69 3,998,263
2019-12-11 $57.75 $58.34 $57.54 $58.27 $53.48 3,390,129
2019-12-10 $58.00 $58.01 $57.64 $57.69 $52.95 4,211,926
2019-12-09 $58.12 $58.25 $57.79 $57.89 $53.13 1,839,249
2019-12-06 $58.70 $58.95 $58.58 $58.61 $53.36 2,063,844
2019-12-05 $58.90 $58.95 $58.59 $58.74 $53.48 3,635,975
2019-12-04 $58.31 $59.10 $58.31 $58.93 $53.65 2,898,798
2019-12-03 $58.51 $58.88 $58.42 $58.49 $53.25 4,082,981
2019-12-02 $59.01 $59.28 $58.39 $58.63 $53.38 2,566,134
2019-11-29 $59.72 $60.01 $59.21 $59.31 $54.00 1,243,293
2019-11-27 $59.51 $59.53 $58.93 $59.52 $54.19 2,400,914
2019-11-26 $59.65 $59.81 $59.27 $59.53 $54.20 2,626,515
2019-11-25 $59.99 $60.36 $59.42 $59.56 $54.22 2,047,713
2019-11-22 $60.82 $60.93 $60.00 $60.40 $54.99 1,547,014
2019-11-21 $60.73 $60.93 $60.51 $60.72 $55.28 1,662,860
2019-11-20 $60.63 $61.26 $60.39 $61.21 $55.73 2,417,501
2019-11-19 $60.82 $60.91 $60.18 $60.50 $55.08 2,801,534
2019-11-18 $61.10 $61.71 $60.87 $61.00 $55.53 1,705,213
2019-11-15 $60.65 $60.91 $60.39 $60.89 $55.43 1,641,635
2019-11-14 $61.05 $61.19 $60.49 $60.60 $55.17 2,111,678
2019-11-13 $60.36 $61.12 $60.31 $61.07 $55.60 2,444,667
2019-11-12 $60.88 $60.96 $60.40 $60.45 $55.03 1,876,708
2019-11-11 $61.41 $61.55 $60.73 $60.81 $55.36 1,140,437
2019-11-08 $61.16 $61.45 $60.89 $61.43 $55.93 1,317,375
2019-11-07 $61.67 $61.78 $61.16 $61.27 $55.78 1,861,978
2019-11-06 $62.02 $62.59 $61.86 $61.93 $56.38 2,734,067
2019-11-05 $61.95 $62.39 $61.73 $61.92 $56.37 2,658,089
2019-11-04 $62.92 $63.34 $62.21 $62.46 $56.86 1,852,102
2019-11-01 $63.41 $63.68 $62.89 $62.99 $57.35 2,092,397
2019-10-31 $63.30 $63.56 $62.60 $63.31 $57.64 2,449,237
2019-10-30 $62.41 $63.25 $62.29 $63.23 $57.56 1,626,282
2019-10-29 $61.97 $62.44 $61.88 $62.28 $56.70 1,684,577
2019-10-28 $62.61 $62.88 $62.05 $62.19 $56.62 1,480,344
2019-10-25 $63.32 $63.46 $62.76 $62.90 $57.26 1,481,321
2019-10-24 $62.61 $63.28 $62.61 $63.20 $57.54 1,202,791
2019-10-23 $62.61 $62.78 $62.30 $62.74 $57.12 1,696,045
2019-10-22 $62.46 $62.78 $62.28 $62.38 $56.79 1,250,669
2019-10-21 $62.43 $62.51 $62.12 $62.37 $56.78 1,290,858
2019-10-18 $61.88 $62.37 $61.81 $62.29 $56.71 1,787,575
2019-10-17 $61.72 $62.21 $61.55 $62.05 $56.49 1,268,781
2019-10-16 $61.73 $62.00 $61.43 $61.78 $56.24 3,082,337
2019-10-15 $61.90 $62.22 $61.70 $61.86 $56.32 1,734,047
2019-10-14 $62.39 $62.59 $61.78 $61.85 $56.31 1,516,064
2019-10-11 $61.55 $63.88 $61.38 $62.35 $56.76 2,190,818
2019-10-10 $61.40 $61.66 $61.02 $61.51 $56.00 1,672,218
2019-10-09 $61.24 $61.92 $61.24 $61.57 $56.05 1,370,111
2019-10-08 $62.01 $62.01 $61.16 $61.17 $55.69 2,172,925
2019-10-07 $62.16 $62.60 $61.95 $62.16 $56.59 1,384,191
2019-10-04 $61.69 $62.35 $61.47 $62.28 $56.70 1,703,084
2019-10-03 $61.37 $61.66 $60.88 $61.64 $56.12 2,618,378
2019-10-02 $61.62 $61.78 $61.05 $61.29 $55.80 2,234,414
2019-10-01 $61.90 $62.03 $61.27 $61.70 $56.17 2,067,231
2019-09-30 $61.98 $62.33 $61.80 $62.08 $56.52 2,250,100
2019-09-27 $62.36 $62.43 $61.59 $61.98 $56.43 1,732,811
2019-09-26 $62.33 $62.53 $61.84 $62.26 $56.68 1,347,934
2019-09-25 $62.32 $62.35 $61.89 $62.14 $56.57 2,415,328
2019-09-24 $62.03 $62.60 $61.96 $62.15 $56.58 2,312,410
2019-09-23 $61.76 $62.22 $61.70 $61.92 $56.37 1,892,592
2019-09-20 $61.93 $62.18 $61.60 $61.80 $56.26 3,251,430
2019-09-19 $61.59 $61.78 $61.30 $61.72 $56.19 1,325,935
2019-09-18 $61.34 $61.83 $61.07 $61.53 $56.02 1,908,129
2019-09-17 $61.01 $61.67 $60.87 $61.17 $55.69 2,189,558
2019-09-16 $60.82 $60.96 $60.52 $60.80 $55.35 1,245,549
2019-09-13 $61.01 $61.34 $60.11 $60.80 $55.35 2,262,207
2019-09-12 $62.06 $62.22 $61.38 $61.45 $55.94 2,518,190
2019-09-11 $61.08 $61.91 $60.94 $61.91 $56.36 1,920,026
2019-09-10 $60.38 $61.15 $60.15 $61.15 $55.67 1,909,661
2019-09-09 $60.28 $60.78 $60.00 $60.38 $54.97 1,830,861
2019-09-06 $60.61 $60.81 $60.26 $60.42 $55.01 1,678,215
2019-09-05 $61.05 $61.35 $60.72 $60.87 $54.99 2,341,376
2019-09-04 $61.55 $61.59 $61.02 $61.39 $55.46 2,711,846
2019-09-03 $60.63 $61.20 $60.39 $61.18 $55.27 2,177,554
2019-08-30 $60.37 $60.87 $60.04 $60.47 $54.63 1,771,866
2019-08-29 $59.87 $60.08 $59.47 $60.08 $54.27 2,136,881
2019-08-28 $59.48 $59.88 $59.16 $59.51 $53.76 1,843,291
2019-08-27 $59.60 $60.12 $59.37 $59.46 $53.71 2,231,083
2019-08-26 $58.57 $59.33 $58.49 $59.31 $53.58 1,260,646
2019-08-23 $59.39 $59.65 $58.17 $58.44 $52.79 2,634,541
2019-08-22 $58.90 $59.30 $58.65 $59.17 $53.45 1,783,343
2019-08-21 $58.37 $58.96 $58.26 $58.87 $53.18 1,323,573
2019-08-20 $58.63 $58.63 $58.29 $58.45 $52.80 1,640,893
2019-08-19 $58.25 $58.71 $57.98 $58.55 $52.89 1,673,914
2019-08-16 $57.98 $58.33 $57.88 $58.10 $52.49 1,843,277
2019-08-15 $57.33 $58.04 $57.22 $57.76 $52.18 1,928,805
2019-08-14 $57.66 $58.11 $57.17 $57.31 $51.77 2,691,740
2019-08-13 $57.24 $57.86 $57.01 $57.63 $52.06 1,751,230
2019-08-12 $57.56 $57.69 $56.98 $57.23 $51.70 2,294,098
2019-08-09 $57.95 $58.12 $57.38 $57.72 $52.14 2,405,391
2019-08-08 $57.16 $58.07 $56.95 $57.83 $52.24 2,420,782
2019-08-07 $56.64 $57.74 $56.08 $57.17 $51.65 3,363,997
2019-08-06 $55.74 $56.98 $55.27 $56.77 $51.28 2,822,423
2019-08-05 $56.86 $57.34 $55.56 $55.63 $50.25 3,100,218
2019-08-02 $57.37 $57.56 $56.34 $56.87 $51.37 3,693,802
2019-08-01 $57.15 $57.58 $56.49 $57.18 $51.65 3,485,890
2019-07-31 $57.78 $58.15 $56.81 $57.15 $51.63 3,755,257
2019-07-30 $59.09 $59.20 $57.60 $57.89 $52.30 3,052,659
2019-07-29 $59.18 $59.62 $58.63 $59.31 $53.58 2,376,769
2019-07-26 $59.65 $60.31 $59.32 $59.54 $53.79 2,203,193
2019-07-25 $59.41 $59.67 $59.02 $59.65 $53.89 2,457,904
2019-07-24 $59.57 $59.61 $58.81 $59.38 $53.64 2,053,532
2019-07-23 $59.75 $59.95 $59.13 $59.45 $53.71 2,094,537
2019-07-22 $60.27 $60.28 $59.42 $59.77 $53.99 2,101,428
2019-07-19 $60.73 $60.98 $60.14 $60.18 $54.37 3,488,466
2019-07-18 $60.66 $61.15 $60.27 $61.05 $55.15 1,768,566
2019-07-17 $60.71 $61.20 $60.67 $60.89 $55.01 2,231,133
2019-07-16 $61.02 $61.35 $60.28 $60.51 $54.66 2,428,757
2019-07-15 $60.45 $61.08 $60.38 $61.05 $55.15 2,530,900
2019-07-12 $60.26 $60.61 $59.92 $60.55 $54.70 1,902,190
2019-07-11 $60.10 $60.60 $59.87 $60.36 $54.53 2,007,821
2019-07-10 $60.11 $60.52 $59.89 $60.22 $54.40 1,911,780
2019-07-09 $59.52 $60.10 $59.24 $60.02 $54.22 2,348,640
2019-07-08 $59.58 $59.91 $59.27 $59.69 $53.92 1,436,709
2019-07-05 $59.20 $59.57 $58.56 $59.57 $53.81 1,774,351
2019-07-03 $59.05 $59.94 $58.80 $59.58 $53.82 2,059,768
2019-07-02 $58.58 $59.13 $58.58 $58.80 $53.12 2,179,647
2019-07-01 $58.82 $58.95 $57.84 $58.42 $52.78 2,281,945
2019-06-28 $58.95 $59.19 $58.55 $58.82 $53.14 5,638,225
2019-06-27 $59.37 $59.44 $58.62 $58.79 $53.11 2,061,891
2019-06-26 $59.92 $60.14 $59.08 $59.08 $53.37 2,312,850
2019-06-25 $61.50 $61.50 $60.03 $60.14 $54.33 1,931,468
2019-06-24 $61.18 $61.28 $60.82 $61.12 $55.21 1,433,786
2019-06-21 $61.18 $61.26 $60.62 $61.05 $55.15 2,885,824
2019-06-20 $60.76 $61.27 $60.38 $61.13 $55.22 1,682,463
2019-06-19 $60.08 $60.78 $60.00 $60.55 $54.70 2,557,847
2019-06-18 $61.32 $61.36 $60.06 $60.59 $54.74 1,978,935
2019-06-17 $60.92 $61.20 $60.55 $60.90 $55.02 1,287,526
2019-06-14 $60.35 $61.31 $60.13 $60.96 $55.07 1,832,012
2019-06-13 $60.32 $60.47 $59.63 $60.00 $54.20 3,233,981
2019-06-12 $59.62 $60.30 $59.61 $60.18 $54.37 1,267,039
2019-06-11 $59.86 $60.06 $59.02 $59.37 $53.63 1,422,776
2019-06-10 $59.94 $59.98 $59.41 $59.87 $54.08 1,268,343
2019-06-07 $60.71 $61.21 $59.90 $60.01 $54.21 1,872,752
2019-06-06 $60.13 $60.45 $59.92 $60.32 $54.49 1,649,481
2019-06-05 $59.43 $60.66 $59.43 $60.40 $54.14 2,158,670
2019-06-04 $59.63 $59.64 $58.22 $59.40 $53.25 1,510,769
2019-06-03 $58.95 $59.42 $58.48 $59.37 $53.22 2,389,295
2019-05-31 $58.88 $59.00 $58.14 $58.76 $52.67 2,369,176
2019-05-30 $58.97 $59.11 $58.37 $58.67 $52.59 2,027,737
2019-05-29 $60.01 $60.01 $58.80 $58.92 $52.82 2,843,776
2019-05-28 $61.19 $61.20 $59.79 $59.88 $53.68 2,607,589
2019-05-24 $61.48 $61.63 $61.05 $61.16 $54.82 1,489,861
2019-05-23 $61.11 $61.39 $60.76 $61.38 $55.02 1,691,767
2019-05-22 $60.90 $61.20 $60.58 $61.02 $54.70 1,526,371
2019-05-21 $60.51 $61.12 $60.36 $60.69 $54.40 1,636,755
2019-05-20 $60.60 $61.03 $60.20 $60.37 $54.12 1,655,132
2019-05-17 $59.73 $60.58 $59.73 $60.43 $54.17 1,591,984
2019-05-16 $59.31 $60.32 $59.17 $60.05 $53.83 1,707,479
2019-05-15 $59.25 $59.72 $58.95 $59.36 $53.21 1,931,212
2019-05-14 $59.97 $60.03 $58.99 $59.14 $53.01 3,246,277
2019-05-13 $59.26 $60.07 $59.20 $59.97 $53.76 1,788,351
2019-05-10 $58.07 $59.35 $58.02 $59.31 $53.16 1,320,631
2019-05-09 $57.86 $58.37 $57.50 $58.29 $52.25 1,831,166
2019-05-08 $58.79 $58.84 $57.75 $57.77 $51.78 2,233,761
2019-05-07 $58.91 $59.14 $58.63 $58.84 $52.74 2,162,340
2019-05-06 $59.46 $59.46 $58.69 $58.92 $52.82 2,129,083
2019-05-03 $59.47 $59.79 $59.08 $59.24 $53.10 2,137,858
2019-05-02 $59.00 $59.49 $58.50 $59.24 $53.10 2,950,718
2019-05-01 $59.39 $59.49 $58.76 $58.78 $52.69 2,183,181
2019-04-30 $58.79 $59.71 $58.59 $59.65 $53.47 2,182,578
2019-04-29 $58.76 $58.99 $58.37 $58.70 $52.62 1,597,859
2019-04-26 $59.30 $59.66 $58.84 $58.94 $52.83 1,643,597
2019-04-25 $58.51 $59.25 $58.39 $59.00 $52.89 1,971,255
2019-04-24 $58.13 $58.98 $58.13 $58.70 $52.62 1,924,200
2019-04-23 $58.26 $58.69 $57.70 $58.12 $52.10 3,724,530
2019-04-22 $58.70 $58.94 $58.17 $58.44 $52.38 3,138,172
2019-04-18 $58.95 $60.31 $57.87 $58.87 $52.77 7,421,492
2019-04-17 $58.69 $58.82 $58.35 $58.71 $52.63 2,623,999
2019-04-16 $60.01 $60.32 $58.52 $58.75 $52.66 2,022,279
2019-04-15 $59.99 $60.29 $59.77 $59.99 $53.77 1,889,581
2019-04-12 $59.42 $59.92 $58.93 $59.89 $53.68 2,436,873
2019-04-11 $59.55 $59.81 $59.32 $59.53 $53.36 1,970,498
2019-04-10 $59.75 $60.36 $59.33 $59.47 $53.31 2,297,282
2019-04-09 $59.18 $59.79 $59.01 $59.60 $53.42 2,972,381
2019-04-08 $59.55 $59.73 $59.09 $59.25 $53.11 1,737,859
2019-04-05 $59.26 $59.70 $59.01 $59.70 $53.51 2,611,802
2019-04-04 $59.10 $59.50 $58.71 $59.30 $53.16 3,443,899
2019-04-03 $59.10 $59.12 $58.54 $58.83 $52.73 2,089,675
2019-04-02 $58.69 $59.10 $58.27 $59.05 $52.93 2,768,337
2019-04-01 $59.32 $59.32 $58.12 $58.54 $52.47 2,898,843
2019-03-29 $58.88 $59.47 $58.59 $59.41 $53.25 2,613,401
2019-03-28 $59.26 $59.40 $58.57 $58.79 $52.70 2,298,140
2019-03-27 $59.91 $60.00 $59.11 $59.28 $53.14 1,991,787
2019-03-26 $59.68 $59.92 $59.48 $59.92 $53.71 2,573,371
2019-03-25 $59.72 $59.73 $59.39 $59.58 $53.41 1,611,569
2019-03-22 $59.65 $60.09 $59.48 $59.63 $53.45 1,903,664
2019-03-21 $58.92 $59.59 $58.76 $59.48 $53.32 1,808,552
2019-03-20 $59.20 $59.40 $58.72 $58.89 $52.79 2,676,859
2019-03-19 $59.44 $59.59 $58.88 $59.12 $52.99 2,539,009
2019-03-18 $59.83 $59.87 $59.32 $59.61 $53.43 2,643,854
2019-03-15 $59.61 $59.92 $59.40 $59.73 $53.54 7,124,277
2019-03-14 $59.54 $59.95 $59.31 $59.64 $53.46 2,420,781
2019-03-13 $59.23 $59.59 $58.95 $59.51 $53.34 4,637,016
2019-03-12 $58.79 $59.21 $58.55 $59.13 $53.00 2,847,452
2019-03-11 $58.84 $59.02 $58.54 $58.67 $52.59 3,506,029
2019-03-08 $59.07 $59.16 $58.42 $58.88 $52.78 2,883,648
2019-03-07 $58.95 $59.22 $58.54 $59.00 $52.89 4,472,629
2019-03-06 $59.44 $59.65 $58.98 $59.16 $52.61 4,228,220
2019-03-05 $59.57 $59.68 $59.29 $59.33 $52.76 4,108,182
2019-03-04 $59.42 $59.61 $58.94 $59.58 $52.98 3,374,689
2019-03-01 $58.92 $59.35 $58.75 $59.25 $52.69 3,221,569
2019-02-28 $58.50 $59.05 $58.35 $58.81 $52.30 4,503,572
2019-02-27 $58.30 $58.93 $57.73 $58.56 $52.08 3,402,431
2019-02-26 $57.45 $57.57 $57.00 $57.32 $50.97 5,450,271
2019-02-25 $57.38 $57.57 $56.88 $57.33 $50.98 4,385,167
2019-02-22 $57.05 $57.63 $56.74 $57.30 $50.96 3,060,874
2019-02-21 $56.29 $56.95 $56.10 $56.91 $50.61 3,939,288
2019-02-20 $56.27 $56.71 $55.99 $56.61 $50.34 3,958,715
2019-02-19 $55.35 $56.29 $55.35 $56.22 $50.00 4,177,367
2019-02-15 $56.20 $56.45 $56.05 $56.32 $50.09 3,005,564
2019-02-14 $55.98 $56.28 $55.69 $55.93 $49.74 2,847,450
2019-02-13 $55.83 $56.01 $55.65 $55.99 $49.79 3,026,360
2019-02-12 $56.03 $56.24 $55.56 $56.00 $49.80 2,685,376
2019-02-11 $55.90 $56.12 $55.72 $55.98 $49.78 2,890,030
2019-02-08 $55.64 $55.89 $55.26 $55.88 $49.69 3,049,943
2019-02-07 $55.00 $55.69 $54.76 $55.69 $49.53 3,339,772
2019-02-06 $54.75 $55.10 $54.68 $55.00 $48.91 2,733,862
2019-02-05 $54.87 $55.05 $54.50 $54.90 $48.82 3,384,602
2019-02-04 $54.31 $55.00 $53.91 $54.97 $48.89 2,583,846
2019-02-01 $54.49 $54.63 $54.05 $54.51 $48.48 2,809,766
2019-01-31 $53.18 $54.68 $52.93 $54.55 $48.51 3,429,102
2019-01-30 $52.50 $53.48 $52.50 $53.25 $47.36 2,390,093
2019-01-29 $52.58 $52.91 $52.46 $52.77 $46.93 2,496,819
2019-01-28 $52.64 $52.93 $52.08 $52.40 $46.60 2,447,673
2019-01-25 $53.00 $53.34 $52.59 $52.65 $46.82 2,559,082
2019-01-24 $53.28 $53.28 $52.73 $53.24 $47.35 2,327,055
2019-01-23 $52.64 $53.38 $52.64 $53.33 $47.43 2,906,915
2019-01-22 $52.02 $52.81 $51.98 $52.72 $46.88 3,704,375
2019-01-18 $52.09 $52.34 $51.68 $51.94 $46.19 4,101,888
2019-01-17 $51.52 $52.30 $51.46 $52.21 $46.43 4,598,260
2019-01-16 $51.32 $51.67 $51.14 $51.45 $45.75 2,908,560
2019-01-15 $50.68 $51.63 $50.59 $51.47 $45.77 3,568,973
2019-01-14 $51.53 $51.53 $49.97 $50.75 $45.13 4,364,153
2019-01-11 $51.89 $52.19 $51.56 $51.88 $46.14 3,800,509
2019-01-10 $51.39 $52.09 $51.27 $52.00 $46.24 2,884,480
2019-01-09 $51.49 $51.92 $51.06 $51.29 $45.61 2,750,150
2019-01-08 $51.56 $51.79 $51.26 $51.68 $45.96 2,977,465
2019-01-07 $51.12 $51.91 $51.04 $51.48 $45.78 3,534,185
2019-01-04 $50.59 $51.53 $50.59 $51.37 $45.68 4,473,129
2019-01-03 $50.87 $51.63 $50.79 $50.82 $45.19 3,263,960
2019-01-02 $51.80 $51.80 $50.52 $50.83 $45.20 3,355,885
2018-12-31 $51.30 $52.10 $50.92 $52.05 $46.29 2,847,111
2018-12-28 $51.60 $51.97 $51.07 $51.33 $45.65 2,167,666
2018-12-27 $50.77 $51.43 $49.91 $51.43 $45.74 3,024,469
2018-12-26 $49.92 $50.74 $49.23 $50.71 $45.10 2,572,038
2018-12-24 $52.49 $52.75 $49.73 $49.89 $44.37 1,742,981
2018-12-21 $52.57 $53.99 $52.23 $52.44 $46.64 5,593,011
2018-12-20 $52.78 $53.23 $51.96 $52.70 $46.87 3,501,820
2018-12-19 $53.34 $53.63 $52.48 $52.76 $46.92 3,125,330
2018-12-18 $53.52 $54.03 $52.91 $53.20 $47.31 3,187,704
2018-12-17 $55.77 $55.78 $53.16 $53.41 $47.50 3,515,136
2018-12-14 $55.84 $55.85 $55.44 $55.69 $49.53 3,008,482
2018-12-13 $55.74 $56.19 $55.63 $55.80 $49.62 2,755,903
2018-12-12 $55.98 $56.29 $55.72 $55.72 $49.55 4,049,212
2018-12-11 $55.54 $56.06 $55.17 $55.79 $49.61 2,615,941
2018-12-10 $55.52 $55.74 $54.62 $55.39 $49.26 4,011,352
2018-12-07 $55.31 $55.77 $54.81 $55.44 $49.30 3,488,974
2018-12-06 $55.56 $55.83 $54.16 $55.25 $49.13 3,998,416
2018-12-04 $55.77 $56.33 $55.59 $55.81 $49.23 3,943,779
2018-12-03 $55.59 $55.75 $55.07 $55.68 $49.12 3,029,608
2018-11-30 $54.71 $55.94 $54.51 $55.90 $49.31 3,922,786
2018-11-29 $54.75 $54.75 $53.96 $54.52 $48.09 2,993,005
2018-11-28 $54.24 $54.84 $54.15 $54.71 $48.26 3,531,299
2018-11-27 $53.55 $54.54 $53.48 $54.29 $47.89 3,717,054
2018-11-26 $53.23 $53.51 $52.69 $53.49 $47.18 2,511,038
2018-11-23 $53.49 $53.53 $52.99 $53.23 $46.96 899,384
2018-11-21 $53.34 $53.59 $53.08 $53.50 $47.19 3,403,546
2018-11-20 $54.77 $55.09 $53.51 $53.58 $47.26 3,108,529
2018-11-19 $54.25 $54.58 $54.13 $54.56 $48.13 2,771,287
2018-11-16 $54.86 $55.04 $53.96 $54.30 $47.90 3,377,816
2018-11-15 $53.76 $54.68 $53.06 $54.42 $48.00 3,500,254
2018-11-14 $53.34 $54.30 $53.07 $53.91 $47.56 5,039,935
2018-11-13 $53.72 $53.80 $53.17 $53.50 $47.19 3,950,603
2018-11-12 $53.81 $54.96 $53.71 $53.78 $47.44 4,036,716
2018-11-09 $53.04 $53.91 $53.04 $53.79 $47.45 4,986,216
2018-11-08 $53.04 $53.36 $52.60 $52.97 $46.73 3,350,200
2018-11-07 $53.07 $53.19 $52.33 $52.99 $46.74 4,675,745
2018-11-06 $53.08 $53.40 $52.70 $53.00 $46.75 2,693,109
2018-11-05 $53.22 $53.75 $53.00 $53.21 $46.94 2,995,204
2018-11-02 $53.53 $53.81 $52.57 $52.98 $46.73 3,044,713
2018-11-01 $53.33 $53.45 $52.47 $53.39 $47.10 3,688,050
2018-10-31 $53.93 $54.02 $52.89 $53.43 $47.13 4,088,999
2018-10-30 $55.39 $55.80 $54.18 $54.37 $47.96 4,168,493
2018-10-29 $54.49 $55.33 $54.49 $55.23 $48.72 3,499,659
2018-10-26 $56.30 $56.39 $54.06 $54.38 $47.97 4,837,350
2018-10-25 $56.01 $56.12 $55.17 $55.85 $49.27 4,867,961
2018-10-24 $54.89 $56.68 $54.63 $56.37 $49.73 3,881,010
2018-10-23 $54.78 $55.18 $54.30 $54.63 $48.19 3,847,131
2018-10-22 $54.85 $54.95 $54.45 $54.68 $48.23 2,553,379
2018-10-19 $53.87 $55.03 $53.59 $54.88 $48.41 2,038,189
2018-10-18 $53.72 $53.99 $53.42 $53.83 $47.48 1,872,040
2018-10-17 $53.87 $53.96 $53.25 $53.65 $47.33 2,586,469
2018-10-16 $53.44 $54.02 $53.15 $53.83 $47.48 2,613,356
2018-10-15 $53.69 $53.97 $53.42 $53.48 $47.18 2,119,836
2018-10-12 $53.59 $53.84 $53.14 $53.68 $47.35 4,064,337
2018-10-11 $54.62 $54.76 $53.43 $53.59 $47.27 4,057,398
2018-10-10 $54.81 $55.36 $54.39 $54.53 $48.10 5,033,272
2018-10-09 $53.94 $54.28 $53.47 $54.07 $47.70 3,339,011
2018-10-08 $53.04 $53.81 $52.71 $53.52 $47.21 3,200,289
2018-10-05 $52.40 $52.97 $52.29 $52.71 $46.50 3,495,873
2018-10-04 $51.94 $52.51 $51.59 $52.30 $46.13 4,397,371
2018-10-03 $53.08 $53.26 $51.62 $52.01 $45.88 4,101,918
2018-10-02 $52.89 $53.51 $52.89 $53.13 $46.87 2,932,778
2018-10-01 $52.52 $52.73 $52.32 $52.69 $46.48 2,443,672
2018-09-28 $51.47 $52.81 $51.47 $52.79 $46.57 4,051,713
2018-09-27 $50.71 $51.75 $50.66 $51.34 $45.29 2,547,723
2018-09-26 $51.36 $51.53 $50.65 $50.68 $44.71 2,232,706
2018-09-25 $51.97 $51.98 $50.97 $51.21 $45.17 1,746,712
2018-09-24 $52.24 $52.34 $51.95 $52.05 $45.91 2,313,044
2018-09-21 $52.04 $52.43 $51.69 $52.14 $45.99 4,304,193
2018-09-20 $51.93 $52.25 $51.36 $52.19 $46.04 2,363,043
2018-09-19 $53.19 $53.21 $51.59 $51.91 $45.79 3,329,155
2018-09-18 $53.25 $53.50 $52.88 $53.09 $46.83 2,060,252
2018-09-17 $53.27 $53.65 $53.14 $53.54 $47.23 2,028,084
2018-09-14 $53.53 $53.64 $52.77 $53.27 $46.99 2,644,098
2018-09-13 $53.32 $53.84 $53.07 $53.71 $47.38 2,308,458
2018-09-12 $52.92 $53.44 $52.79 $53.32 $47.03 2,740,140
2018-09-11 $52.55 $52.92 $52.45 $52.76 $46.54 2,257,665
2018-09-10 $52.74 $52.87 $52.32 $52.55 $46.36 2,028,278
2018-09-07 $52.68 $52.92 $52.45 $52.51 $46.32 2,604,020
2018-09-06 $52.53 $53.29 $52.45 $53.08 $46.82 3,317,846
2018-09-05 $52.86 $53.12 $52.66 $52.93 $46.30 3,518,995
2018-09-04 $52.50 $52.74 $52.42 $52.73 $46.12 2,247,331
2018-08-31 $52.31 $52.64 $52.08 $52.35 $45.79 2,380,758
2018-08-30 $52.45 $52.78 $52.13 $52.31 $45.76 2,096,534
2018-08-29 $51.93 $52.36 $51.90 $52.25 $45.70 2,105,686
2018-08-28 $52.35 $52.46 $51.61 $51.78 $45.29 2,487,034
2018-08-27 $52.78 $52.96 $52.16 $52.44 $45.87 2,351,278
2018-08-24 $52.47 $52.83 $52.18 $52.75 $46.14 2,202,193
2018-08-23 $52.39 $52.60 $52.17 $52.41 $45.84 1,522,092
2018-08-22 $52.84 $52.86 $52.13 $52.32 $45.76 2,282,104
2018-08-21 $53.52 $53.53 $52.63 $52.78 $46.17 2,605,425
2018-08-20 $53.96 $53.98 $53.39 $53.56 $46.85 2,279,939
2018-08-17 $53.68 $54.35 $53.47 $53.81 $47.07 3,010,125
2018-08-16 $52.71 $53.83 $52.64 $53.80 $47.06 3,740,655
2018-08-15 $52.15 $53.33 $52.09 $52.80 $46.18 4,113,928
2018-08-14 $51.68 $52.17 $51.46 $52.03 $45.51 1,855,199
2018-08-13 $51.32 $51.77 $51.29 $51.72 $45.24 2,149,610
2018-08-10 $52.07 $52.32 $51.29 $51.32 $44.89 2,273,161
2018-08-09 $51.30 $52.10 $51.20 $51.98 $45.47 2,393,476
2018-08-08 $51.32 $51.48 $51.12 $51.28 $44.85 2,411,855
2018-08-07 $51.34 $51.64 $51.02 $51.52 $45.06 1,896,124
2018-08-06 $51.35 $51.83 $51.29 $51.40 $44.96 2,215,811
2018-08-03 $51.18 $51.61 $50.94 $51.43 $44.99 2,280,899
2018-08-02 $50.54 $51.21 $50.27 $51.20 $44.78 3,028,343
2018-08-01 $51.41 $51.59 $50.01 $50.54 $44.21 3,612,664
2018-07-31 $51.27 $51.73 $51.05 $51.56 $45.10 3,856,277
2018-07-30 $51.40 $51.43 $50.82 $51.01 $44.62 3,389,865
2018-07-27 $52.06 $52.08 $51.25 $51.43 $44.99 2,630,457
2018-07-26 $51.68 $52.41 $51.68 $51.80 $45.31 3,854,410
2018-07-25 $51.14 $51.89 $51.06 $51.44 $44.99 3,314,251
2018-07-24 $50.93 $51.29 $50.49 $51.16 $44.75 4,768,555
2018-07-23 $51.52 $51.61 $50.93 $51.03 $44.64 3,030,569
2018-07-20 $51.56 $51.80 $51.20 $51.36 $44.92 1,916,047
2018-07-19 $51.97 $52.71 $51.79 $52.17 $45.63 2,349,838
2018-07-18 $51.52 $51.84 $51.22 $51.75 $45.27 3,387,864
2018-07-17 $51.97 $52.16 $51.71 $51.74 $45.26 2,391,628
2018-07-16 $52.05 $52.06 $51.58 $51.81 $45.32 1,970,006
2018-07-13 $52.38 $52.45 $51.60 $52.04 $45.52 3,518,946
2018-07-12 $52.70 $52.81 $52.13 $52.33 $45.77 2,561,962
2018-07-11 $52.00 $52.68 $51.89 $52.62 $46.03 2,397,876
2018-07-10 $51.17 $52.36 $50.86 $52.04 $45.52 3,481,363
2018-07-09 $53.32 $53.32 $51.13 $51.39 $44.95 4,095,706
2018-07-06 $53.44 $53.51 $53.19 $53.27 $46.60 2,735,386
2018-07-05 $53.52 $53.54 $53.04 $53.42 $46.73 4,399,659
2018-07-03 $53.32 $53.95 $53.18 $53.49 $46.79 3,419,935
2018-07-02 $54.19 $54.34 $53.41 $53.92 $47.16 3,273,592
2018-06-29 $54.17 $54.50 $53.82 $54.14 $47.36 3,401,093
2018-06-28 $54.12 $54.48 $53.93 $54.19 $47.40 3,033,726
2018-06-27 $53.64 $54.26 $53.57 $54.06 $47.29 3,004,769
2018-06-26 $54.10 $54.36 $53.65 $53.72 $46.99 2,730,357
2018-06-25 $53.51 $54.42 $53.40 $54.24 $47.44 2,987,475
2018-06-22 $53.22 $53.55 $52.98 $53.34 $46.66 4,248,185
2018-06-21 $52.95 $53.41 $52.90 $53.12 $46.46 3,840,887
2018-06-20 $52.89 $53.07 $52.60 $53.06 $46.41 3,126,544
2018-06-19 $52.81 $53.25 $52.16 $52.86 $46.24 3,776,670
2018-06-18 $52.54 $53.04 $52.41 $52.85 $46.23 2,046,096
2018-06-15 $52.13 $52.57 $51.61 $52.53 $45.95 4,402,525
2018-06-14 $51.78 $52.26 $51.62 $52.22 $45.68 2,171,784
2018-06-13 $51.91 $52.36 $51.62 $51.78 $45.29 2,830,032
2018-06-12 $50.86 $51.99 $50.80 $51.93 $45.42 2,671,693
2018-06-11 $51.05 $51.15 $50.56 $50.81 $44.44 2,865,136
2018-06-08 $50.89 $51.06 $50.61 $50.89 $44.51 2,439,643
2018-06-07 $50.73 $51.10 $50.37 $50.82 $44.45 3,308,479
2018-06-06 $52.00 $52.03 $50.85 $51.02 $44.24 2,705,366
2018-06-05 $52.27 $52.48 $51.72 $51.97 $45.06 2,558,091
2018-06-04 $52.87 $53.08 $52.04 $52.27 $45.32 3,725,385
2018-06-01 $53.00 $53.15 $52.13 $52.55 $45.56 3,769,546
2018-05-31 $52.54 $53.33 $52.34 $52.98 $45.94 5,552,598
2018-05-30 $52.48 $52.87 $52.11 $52.69 $45.68 4,021,089
2018-05-29 $52.43 $52.96 $52.20 $52.63 $45.63 2,582,386
2018-05-25 $52.03 $52.73 $51.98 $52.40 $45.43 1,910,576
2018-05-24 $51.44 $52.03 $51.35 $51.93 $45.02 2,332,567
2018-05-23 $50.55 $51.56 $50.55 $51.35 $44.52 3,430,575
2018-05-22 $50.00 $50.72 $49.99 $50.54 $43.82 2,757,300
2018-05-21 $49.73 $50.16 $49.38 $50.06 $43.40 1,838,338
2018-05-18 $49.75 $49.99 $49.43 $49.73 $43.12 2,582,694
2018-05-17 $49.99 $50.05 $49.34 $49.56 $42.97 2,547,348
2018-05-16 $50.24 $50.28 $49.75 $49.87 $43.24 1,923,385
2018-05-15 $50.67 $50.78 $49.98 $50.24 $43.56 2,605,993
2018-05-14 $51.24 $51.29 $50.66 $50.89 $44.12 1,685,029
2018-05-11 $51.26 $51.37 $50.98 $51.15 $44.35 1,736,904
2018-05-10 $50.86 $51.18 $50.59 $51.13 $44.33 1,557,253
2018-05-09 $51.18 $51.29 $50.34 $50.57 $43.85 2,183,611
2018-05-08 $51.68 $51.68 $50.98 $51.08 $44.29 3,453,823
2018-05-07 $52.10 $52.24 $51.83 $51.88 $44.98 1,619,974
2018-05-04 $51.87 $52.24 $51.83 $52.10 $45.17 1,496,910
2018-05-03 $51.37 $52.11 $50.99 $51.87 $44.97 2,240,826
2018-05-02 $51.87 $51.98 $50.99 $51.46 $44.62 3,542,738
2018-05-01 $51.95 $52.35 $51.60 $51.86 $44.96 3,188,871
2018-04-30 $51.62 $52.31 $51.31 $52.15 $45.22 3,304,913
2018-04-27 $50.95 $51.78 $50.84 $51.53 $44.68 3,027,573
2018-04-26 $50.41 $51.27 $50.15 $51.17 $44.37 3,218,794
2018-04-25 $49.73 $50.36 $49.46 $50.34 $43.65 3,422,651
2018-04-24 $49.57 $50.09 $49.28 $49.93 $43.29 3,030,094
2018-04-23 $49.53 $49.80 $49.02 $49.38 $42.81 2,544,315
2018-04-20 $50.13 $50.21 $49.32 $49.51 $42.93 2,157,844
2018-04-19 $50.18 $50.48 $49.82 $50.03 $43.38 2,182,175
2018-04-18 $50.96 $51.38 $50.43 $50.45 $43.74 1,720,113
2018-04-17 $50.50 $51.03 $50.35 $50.87 $44.11 2,088,878
2018-04-16 $50.30 $50.61 $50.01 $50.41 $43.71 3,034,298
2018-04-13 $49.71 $50.41 $49.67 $49.88 $43.25 3,278,356
2018-04-12 $50.02 $50.10 $49.31 $49.44 $42.87 4,628,680
2018-04-11 $49.76 $49.92 $49.44 $49.86 $43.23 2,294,580
2018-04-10 $50.31 $50.50 $49.74 $49.85 $43.22 2,799,625
2018-04-09 $50.13 $50.75 $49.94 $50.31 $43.62 2,340,152
2018-04-06 $50.77 $50.98 $49.94 $50.10 $43.44 3,382,917
2018-04-05 $50.39 $50.81 $49.73 $50.73 $43.98 1,926,368
2018-04-04 $50.21 $50.53 $49.77 $50.37 $43.67 2,223,460
2018-04-03 $49.85 $50.60 $49.54 $50.30 $43.61 2,691,468
2018-04-02 $50.38 $50.41 $49.51 $49.87 $43.24 3,259,289
2018-03-29 $49.61 $50.41 $49.47 $50.24 $43.56 3,650,837
2018-03-28 $49.47 $49.64 $49.24 $49.36 $42.80 2,801,745
2018-03-27 $48.51 $49.97 $48.42 $49.32 $42.76 2,812,333
2018-03-26 $47.98 $48.51 $47.90 $48.43 $41.99 1,702,750
2018-03-23 $48.47 $48.98 $47.84 $47.90 $41.53 2,546,883
2018-03-22 $48.34 $49.19 $48.20 $48.26 $41.84 2,388,964
2018-03-21 $49.02 $49.39 $48.25 $48.39 $41.96 3,127,824
2018-03-20 $49.18 $49.49 $48.81 $48.98 $42.47 3,912,385
2018-03-19 $49.21 $49.75 $48.89 $49.30 $42.74 2,751,836
2018-03-16 $48.76 $49.37 $48.59 $49.29 $42.74 5,955,542
2018-03-15 $48.39 $49.10 $48.39 $48.65 $42.18 3,534,717
2018-03-14 $47.52 $48.53 $47.49 $48.45 $42.01 3,582,233
2018-03-13 $47.66 $48.08 $47.20 $47.39 $41.09 2,736,415
2018-03-12 $47.11 $47.69 $47.05 $47.58 $41.25 3,133,530
2018-03-09 $46.91 $47.11 $46.25 $47.05 $40.79 2,368,406
2018-03-08 $46.59 $47.02 $46.36 $46.83 $40.60 2,697,142
2018-03-07 $46.70 $46.84 $46.19 $46.38 $40.21 3,288,404
2018-03-06 $48.02 $48.06 $47.08 $47.19 $40.52 3,251,328
2018-03-05 $47.64 $48.27 $47.25 $48.07 $41.28 4,358,244
2018-03-02 $48.27 $48.58 $47.08 $47.70 $40.96 3,558,288
2018-03-01 $48.47 $49.02 $47.93 $48.29 $41.47 3,615,311
2018-02-28 $48.97 $49.28 $48.42 $48.43 $41.59 2,953,560
2018-02-27 $50.28 $50.41 $48.78 $48.79 $41.90 3,997,776
2018-02-26 $50.59 $50.85 $50.14 $50.30 $43.19 2,579,371
2018-02-23 $49.01 $50.56 $48.55 $50.53 $43.39 2,617,096
2018-02-22 $48.68 $49.46 $48.42 $49.18 $42.23 2,805,120
2018-02-21 $49.31 $49.61 $48.50 $48.53 $41.67 2,668,432
2018-02-20 $49.19 $49.50 $48.86 $49.29 $42.33 4,733,405
2018-02-16 $48.72 $49.67 $48.53 $49.43 $42.45 2,474,856
2018-02-15 $47.69 $48.61 $47.61 $48.61 $41.74 2,694,204
2018-02-14 $47.63 $48.11 $47.37 $47.62 $40.89 2,307,802
2018-02-13 $47.46 $48.15 $47.08 $48.04 $41.25 2,493,197
2018-02-12 $47.33 $47.85 $46.79 $47.62 $40.89 5,107,321
2018-02-09 $46.68 $47.61 $46.20 $47.24 $40.56 5,007,885
2018-02-08 $47.48 $48.14 $46.68 $46.73 $40.13 5,252,221
2018-02-07 $47.59 $48.48 $47.54 $47.70 $40.96 3,239,464
2018-02-06 $48.27 $48.33 $46.58 $47.63 $40.90 4,558,723
2018-02-05 $49.50 $50.16 $48.84 $48.84 $41.94 4,670,018
2018-02-02 $50.37 $50.68 $50.04 $50.04 $42.97 3,443,188
2018-02-01 $51.90 $51.95 $50.52 $50.67 $43.51 4,293,645
2018-01-31 $51.03 $51.94 $50.82 $51.87 $44.54 5,963,607
2018-01-30 $50.65 $51.19 $50.50 $51.01 $43.80 3,079,300
2018-01-29 $50.91 $50.94 $50.21 $50.69 $43.53 3,035,538
2018-01-26 $51.21 $51.34 $50.69 $51.20 $43.97 2,710,931
2018-01-25 $50.37 $51.14 $50.26 $51.12 $43.90 2,586,932
2018-01-24 $50.59 $50.65 $50.12 $50.42 $43.30 2,462,302
2018-01-23 $50.19 $51.10 $50.10 $50.72 $43.55 2,456,742
2018-01-22 $50.19 $50.43 $49.88 $50.04 $42.97 3,362,613
2018-01-19 $49.92 $50.16 $49.61 $49.80 $42.76 2,666,811
2018-01-18 $50.40 $50.43 $49.57 $49.74 $42.71 2,682,697
2018-01-17 $49.71 $50.42 $49.65 $50.27 $43.17 2,937,475
2018-01-16 $50.21 $50.39 $49.36 $49.55 $42.55 3,468,536
2018-01-12 $49.89 $50.21 $49.53 $50.10 $43.02 2,851,465
2018-01-11 $49.46 $50.29 $49.21 $50.00 $42.93 4,534,774
2018-01-10 $49.40 $49.55 $49.05 $49.40 $42.42 3,457,607
2018-01-09 $49.83 $49.94 $49.25 $49.63 $42.62 5,174,665
2018-01-08 $49.72 $49.91 $49.52 $49.81 $42.77 3,192,222
2018-01-05 $49.41 $49.78 $49.26 $49.66 $42.64 5,744,500
2018-01-04 $48.00 $49.56 $48.00 $49.25 $42.29 8,090,287
2018-01-03 $50.80 $51.40 $50.62 $50.74 $43.57 2,520,117
2018-01-02 $51.50 $51.83 $50.97 $51.00 $43.79 2,956,535
2017-12-29 $51.34 $51.68 $51.24 $51.50 $44.22 2,308,122
2017-12-28 $51.14 $51.37 $50.95 $51.34 $44.09 1,481,985
2017-12-27 $51.16 $51.22 $50.86 $51.01 $43.80 2,281,128
2017-12-26 $51.21 $51.51 $50.92 $50.96 $43.76 1,242,088
2017-12-22 $51.06 $51.44 $50.97 $51.07 $43.85 2,276,064
2017-12-21 $50.91 $51.37 $50.71 $51.01 $43.80 2,622,950
2017-12-20 $51.32 $51.52 $50.84 $50.98 $43.78 3,543,431
2017-12-19 $52.11 $52.11 $51.31 $51.32 $44.07 3,181,068
2017-12-18 $52.39 $52.62 $51.94 $51.97 $44.63 2,911,818
2017-12-15 $52.14 $52.41 $51.90 $52.30 $44.91 5,269,520
2017-12-14 $52.13 $52.16 $51.70 $51.94 $44.60 4,242,547
2017-12-13 $52.02 $52.45 $51.88 $52.18 $44.81 3,283,372
2017-12-12 $52.18 $52.54 $51.95 $52.01 $44.66 4,230,145
2017-12-11 $51.83 $52.43 $51.64 $52.40 $45.00 4,163,060
2017-12-08 $51.96 $51.99 $51.57 $51.93 $44.59 4,203,957
2017-12-07 $52.32 $52.32 $51.63 $51.98 $44.64 4,742,123
2017-12-06 $52.78 $52.91 $52.17 $52.76 $44.93 4,794,982
2017-12-05 $52.97 $53.05 $52.45 $52.68 $44.86 4,871,337
2017-12-04 $53.19 $53.19 $52.49 $52.89 $45.04 5,116,093
2017-12-01 $53.10 $53.28 $52.56 $53.07 $45.20 3,485,784
2017-11-30 $52.66 $53.20 $52.46 $53.06 $45.19 4,383,547
2017-11-29 $51.86 $52.79 $51.77 $52.70 $44.88 3,820,187
2017-11-28 $51.71 $52.04 $51.71 $52.04 $44.32 2,816,644
2017-11-27 $51.59 $51.74 $51.32 $51.58 $43.93 3,545,151
2017-11-24 $51.44 $51.79 $51.32 $51.56 $43.91 1,991,326
2017-11-22 $51.53 $51.58 $51.16 $51.43 $43.80 2,530,673
2017-11-21 $51.65 $51.78 $51.41 $51.60 $43.95 2,416,551
2017-11-20 $51.53 $51.63 $51.26 $51.57 $43.92 3,353,383
2017-11-17 $51.08 $51.54 $51.02 $51.50 $43.86 5,620,755
2017-11-16 $51.28 $51.39 $51.01 $51.38 $43.76 2,946,217
2017-11-15 $51.82 $52.12 $51.15 $51.31 $43.70 3,697,828
2017-11-14 $50.63 $51.73 $50.37 $51.72 $44.05 3,087,983
2017-11-13 $50.52 $51.03 $50.43 $50.66 $43.14 3,602,406
2017-11-10 $49.94 $50.54 $49.94 $50.38 $42.91 3,114,163
2017-11-09 $50.05 $50.50 $49.90 $50.27 $42.81 1,984,742
2017-11-08 $49.84 $50.28 $49.69 $50.20 $42.75 2,503,570
2017-11-07 $49.76 $50.05 $49.55 $49.95 $42.54 2,341,740
2017-11-06 $50.29 $50.41 $49.54 $49.65 $42.28 3,147,731
2017-11-03 $49.69 $50.56 $49.62 $50.31 $42.85 2,412,503
2017-11-02 $49.59 $49.91 $49.17 $49.79 $42.40 2,970,456
2017-11-01 $49.94 $50.19 $49.29 $49.51 $42.17 4,265,712
2017-10-31 $48.66 $49.70 $48.33 $49.20 $41.90 3,299,903
2017-10-30 $49.46 $49.60 $49.21 $49.55 $42.20 3,225,778
2017-10-27 $49.23 $49.64 $49.01 $49.49 $42.15 2,401,998
2017-10-26 $49.44 $49.45 $49.03 $49.36 $42.04 2,468,291
2017-10-25 $48.85 $49.27 $48.31 $49.17 $41.88 2,795,668
2017-10-24 $48.94 $49.12 $48.71 $49.08 $41.80 2,753,465
2017-10-23 $49.11 $49.11 $48.69 $48.98 $41.71 2,540,763
2017-10-20 $48.94 $49.02 $48.72 $49.00 $41.73 4,116,059
2017-10-19 $48.74 $48.96 $48.61 $48.94 $41.68 2,321,422
2017-10-18 $48.49 $48.78 $48.37 $48.66 $41.44 2,398,706
2017-10-17 $48.54 $48.71 $48.21 $48.60 $41.39 3,593,581
2017-10-16 $48.49 $48.75 $48.07 $48.60 $41.39 2,683,479
2017-10-13 $49.16 $49.33 $48.49 $48.64 $41.42 5,255,773
2017-10-12 $48.37 $49.03 $48.29 $49.02 $41.75 2,814,563
2017-10-11 $48.12 $48.40 $47.99 $48.39 $41.21 3,738,609
2017-10-10 $47.65 $48.30 $47.54 $48.21 $41.06 3,366,112
2017-10-09 $47.63 $47.71 $47.46 $47.61 $40.55 2,320,588
2017-10-06 $47.19 $47.65 $46.97 $47.60 $40.54 4,707,048
2017-10-05 $46.93 $47.46 $46.73 $47.45 $40.41 3,300,144
2017-10-04 $46.28 $47.00 $46.21 $46.99 $40.02 1,888,527
2017-10-03 $46.54 $46.54 $46.10 $46.25 $39.39 2,081,373
2017-10-02 $46.44 $46.66 $46.05 $46.60 $39.69 2,315,533
2017-09-29 $46.19 $46.77 $46.14 $46.25 $39.39 3,630,004
2017-09-28 $45.98 $46.36 $45.73 $46.08 $39.24 2,142,025
2017-09-27 $46.16 $46.40 $45.85 $46.15 $39.30 3,331,807
2017-09-26 $46.45 $46.62 $46.21 $46.51 $39.61 2,038,853
2017-09-25 $46.47 $46.70 $46.12 $46.50 $39.60 3,277,780
2017-09-22 $46.60 $46.63 $46.11 $46.19 $39.34 3,982,499
2017-09-21 $45.47 $46.47 $45.44 $46.22 $39.36 4,246,350
2017-09-20 $45.68 $45.85 $45.05 $45.23 $38.52 2,770,215
2017-09-19 $45.70 $45.87 $45.49 $45.59 $38.83 1,684,767
2017-09-18 $45.81 $45.96 $45.31 $45.60 $38.84 1,767,262
2017-09-15 $45.80 $46.26 $45.63 $45.82 $39.02 3,400,781
2017-09-14 $45.42 $45.82 $45.34 $45.80 $39.01 2,383,880
2017-09-13 $45.74 $45.84 $45.46 $45.48 $38.73 3,114,310
2017-09-12 $46.63 $46.65 $45.60 $45.84 $39.04 1,781,609
2017-09-11 $46.44 $46.84 $46.31 $46.74 $39.81 1,766,056
2017-09-08 $46.02 $46.54 $45.94 $46.45 $39.56 2,039,987
2017-09-07 $45.68 $46.06 $45.53 $46.04 $39.21 1,992,557
2017-09-06 $46.51 $46.51 $45.88 $45.90 $38.73 2,170,536
2017-09-05 $46.57 $46.57 $46.08 $46.37 $39.13 3,221,226
2017-09-01 $46.95 $47.01 $46.14 $46.52 $39.25 2,842,305
2017-08-31 $46.86 $47.05 $46.79 $46.84 $39.52 2,681,840
2017-08-30 $47.10 $47.10 $46.79 $46.83 $39.51 1,296,309
2017-08-29 $47.33 $47.44 $47.10 $47.11 $39.75 1,288,829
2017-08-28 $47.36 $47.44 $47.04 $47.30 $39.91 2,878,233
2017-08-25 $47.37 $47.47 $47.13 $47.29 $39.90 1,167,841
2017-08-24 $47.21 $47.38 $47.04 $47.22 $39.84 1,259,778
2017-08-23 $47.04 $47.28 $46.87 $47.24 $39.86 1,909,730
2017-08-22 $46.85 $47.02 $46.70 $47.00 $39.66 1,884,044
2017-08-21 $46.75 $46.88 $46.62 $46.85 $39.53 1,500,433
2017-08-18 $46.25 $46.95 $46.12 $46.68 $39.39 2,019,482
2017-08-17 $46.62 $46.71 $46.28 $46.30 $39.07 1,910,449
2017-08-16 $46.34 $46.74 $46.24 $46.64 $39.35 1,988,439
2017-08-15 $45.67 $46.35 $45.64 $46.29 $39.06 2,034,590
2017-08-14 $45.64 $45.95 $45.51 $45.92 $38.75 1,756,370
2017-08-11 $45.97 $46.00 $45.42 $45.53 $38.42 2,529,073
2017-08-10 $45.47 $45.76 $45.27 $45.61 $38.48 2,563,396
2017-08-09 $45.92 $45.95 $45.37 $45.44 $38.34 1,967,790
2017-08-08 $45.61 $45.84 $45.57 $45.77 $38.62 1,836,630
2017-08-07 $45.68 $45.79 $45.56 $45.69 $38.55 1,483,791
2017-08-04 $45.59 $45.79 $45.41 $45.70 $38.56 1,575,989
2017-08-03 $45.29 $45.78 $45.21 $45.77 $38.62 1,812,123
2017-08-02 $45.07 $45.44 $44.73 $45.33 $38.25 2,049,206
2017-08-01 $45.09 $45.41 $45.00 $45.26 $38.19 3,043,012
2017-07-31 $44.91 $45.36 $44.54 $44.97 $37.94 3,603,201
2017-07-28 $43.63 $44.96 $43.63 $44.96 $37.94 2,754,616
2017-07-27 $44.24 $44.44 $44.05 $44.34 $37.41 4,611,687
2017-07-26 $43.87 $44.30 $43.84 $44.29 $37.37 2,054,719
2017-07-25 $44.12 $44.21 $43.67 $43.86 $37.01 3,562,241
2017-07-24 $44.75 $44.75 $44.01 $44.03 $37.15 3,056,140
2017-07-21 $44.44 $44.75 $44.37 $44.72 $37.73 2,276,833
2017-07-20 $44.37 $44.66 $44.21 $44.47 $37.52 3,135,671
2017-07-19 $43.64 $44.31 $43.43 $44.21 $37.30 5,204,157
2017-07-18 $43.32 $43.68 $43.15 $43.56 $36.75 4,052,687
2017-07-17 $42.49 $43.25 $42.48 $43.23 $36.48 3,745,249
2017-07-14 $42.56 $42.66 $42.31 $42.36 $35.74 1,643,128
2017-07-13 $42.28 $42.45 $42.07 $42.23 $35.63 2,828,656
2017-07-12 $42.22 $42.48 $42.16 $42.27 $35.67 2,053,219
2017-07-11 $42.02 $42.09 $41.67 $41.85 $35.31 2,674,292
2017-07-10 $42.09 $42.20 $41.93 $41.97 $35.41 2,912,162
2017-07-07 $42.04 $42.33 $42.00 $42.10 $35.52 1,749,446
2017-07-06 $42.25 $42.29 $41.90 $42.01 $35.45 2,921,452
2017-07-05 $42.69 $42.69 $41.90 $42.32 $35.71 3,083,785
2017-07-03 $43.10 $43.16 $42.59 $42.70 $36.03 1,511,713
2017-06-30 $43.02 $43.27 $42.79 $43.01 $36.29 3,104,843
2017-06-29 $43.01 $43.22 $42.79 $42.92 $36.21 2,436,879
2017-06-28 $43.85 $43.88 $43.24 $43.26 $36.50 2,377,413
2017-06-27 $43.98 $44.09 $43.49 $43.62 $36.81 5,278,923
2017-06-26 $43.57 $44.32 $43.55 $44.18 $37.28 5,160,319
2017-06-23 $43.69 $43.91 $43.52 $43.57 $36.76 2,325,746
2017-06-22 $43.98 $44.03 $43.65 $43.67 $36.85 2,454,482
2017-06-21 $44.14 $44.30 $43.76 $43.96 $37.09 2,153,096
2017-06-20 $44.30 $44.43 $44.13 $44.31 $37.39 1,650,527
2017-06-19 $44.47 $44.63 $44.15 $44.26 $37.35 2,497,861
2017-06-16 $44.45 $44.72 $44.32 $44.45 $37.51 5,050,263
2017-06-15 $44.18 $44.38 $43.99 $44.32 $37.40 1,492,891
2017-06-14 $44.35 $44.50 $44.08 $44.27 $37.35 1,505,930
2017-06-13 $44.19 $44.20 $43.66 $44.04 $37.16 2,710,560
2017-06-12 $44.38 $44.75 $44.00 $44.28 $37.36 2,743,063
2017-06-09 $43.80 $44.45 $43.75 $44.33 $37.40 1,930,083
2017-06-08 $44.45 $44.45 $43.67 $43.98 $37.11 2,809,952
2017-06-07 $44.39 $44.69 $44.24 $44.58 $37.62 1,886,463
2017-06-06 $45.07 $45.08 $44.63 $44.69 $37.35 2,227,301
2017-06-05 $45.05 $45.24 $44.92 $44.99 $37.60 1,368,163
2017-06-02 $45.75 $45.80 $45.01 $45.17 $37.75 2,462,155
2017-06-01 $44.93 $45.59 $44.72 $45.54 $38.06 2,683,895
2017-05-31 $44.57 $45.27 $44.50 $44.91 $37.53 4,878,766
2017-05-30 $44.37 $44.67 $44.31 $44.56 $37.24 2,491,608
2017-05-26 $44.53 $44.57 $44.08 $44.43 $37.13 2,574,380
2017-05-25 $44.43 $44.70 $44.33 $44.54 $37.22 2,339,576
2017-05-24 $44.23 $44.58 $44.17 $44.42 $37.12 2,061,310
2017-05-23 $44.20 $44.42 $43.91 $44.07 $36.83 3,556,978
2017-05-22 $43.80 $44.34 $43.42 $44.24 $36.97 3,312,428
2017-05-19 $43.78 $44.07 $43.43 $44.02 $36.79 2,830,436
2017-05-18 $43.75 $44.16 $43.42 $43.79 $36.60 3,415,757
2017-05-17 $43.23 $43.90 $43.07 $43.64 $36.47 4,307,771
2017-05-16 $43.11 $43.28 $42.93 $43.10 $36.02 3,601,780
2017-05-15 $42.84 $43.14 $42.76 $43.04 $35.97 4,077,749
2017-05-12 $42.96 $43.13 $42.64 $42.77 $35.74 2,629,477
2017-05-11 $42.61 $42.80 $42.49 $42.77 $35.74 4,598,944
2017-05-10 $43.00 $43.07 $42.47 $42.70 $35.68 4,161,623
2017-05-09 $43.57 $43.61 $42.93 $42.95 $35.89 2,228,175
2017-05-08 $43.90 $43.90 $43.47 $43.62 $36.45 2,148,382
2017-05-05 $43.63 $43.90 $43.63 $43.81 $36.61 1,617,202
2017-05-04 $43.59 $43.82 $43.26 $43.48 $36.34 2,103,847
2017-05-03 $43.82 $43.90 $43.53 $43.66 $36.49 2,190,876
2017-05-02 $43.75 $43.99 $43.64 $43.87 $36.66 2,523,116
2017-05-01 $44.10 $44.14 $43.62 $43.71 $36.53 2,140,357
2017-04-28 $44.39 $44.55 $43.92 $44.05 $36.81 2,438,299
2017-04-27 $44.53 $44.89 $44.34 $44.41 $37.11 3,132,154
2017-04-26 $44.63 $44.95 $44.43 $44.49 $37.18 2,799,267
2017-04-25 $44.84 $45.00 $44.61 $44.72 $37.37 1,612,068
2017-04-24 $44.57 $45.09 $44.35 $45.00 $37.61 2,409,200
2017-04-21 $44.30 $44.69 $44.30 $44.51 $37.20 3,472,671
2017-04-20 $44.52 $44.55 $44.10 $44.37 $37.08 2,666,234
2017-04-19 $45.27 $45.38 $44.31 $44.60 $37.27 4,572,902
2017-04-18 $45.49 $45.71 $45.14 $45.34 $37.89 4,108,887
2017-04-17 $45.69 $45.81 $45.42 $45.68 $38.18 2,009,287
2017-04-13 $45.69 $45.94 $45.34 $45.65 $38.15 3,868,765
2017-04-12 $45.19 $45.65 $44.98 $45.61 $38.12 3,746,860
2017-04-11 $44.65 $45.45 $44.40 $45.29 $37.85 4,408,181
2017-04-10 $44.68 $44.84 $44.24 $44.66 $37.32 2,906,375
2017-04-07 $44.97 $45.19 $44.67 $44.72 $37.37 4,103,908
2017-04-06 $44.28 $44.90 $44.16 $44.89 $37.51 3,863,042
2017-04-05 $44.24 $44.53 $44.08 $44.42 $37.12 3,387,763
2017-04-04 $44.21 $44.42 $43.95 $44.27 $37.00 2,638,392
2017-04-03 $44.31 $44.33 $43.93 $44.26 $36.99 2,478,270
2017-03-31 $43.96 $44.55 $43.93 $44.35 $37.06 3,122,501
2017-03-30 $44.03 $44.12 $43.77 $43.91 $36.70 2,157,214
2017-03-29 $44.35 $44.35 $43.96 $44.15 $36.90 3,371,083
2017-03-28 $44.62 $44.72 $44.21 $44.51 $37.20 4,747,714
2017-03-27 $45.44 $45.57 $44.59 $44.74 $37.39 1,733,273
2017-03-24 $44.98 $45.39 $44.93 $45.15 $37.73 1,881,215
2017-03-23 $45.08 $45.40 $44.93 $45.07 $37.67 2,855,669
2017-03-22 $44.80 $45.34 $44.79 $45.10 $37.69 3,907,769
2017-03-21 $44.18 $44.87 $43.87 $44.66 $37.32 3,878,253
2017-03-20 $44.82 $44.89 $43.99 $44.13 $36.88 3,475,448
2017-03-17 $44.58 $45.04 $44.54 $44.73 $37.38 3,940,496
2017-03-16 $44.94 $45.01 $44.30 $44.41 $37.11 2,558,485
2017-03-15 $44.62 $45.49 $44.56 $45.13 $37.72 2,543,094
2017-03-14 $44.34 $44.68 $44.27 $44.49 $37.18 1,975,947
2017-03-13 $44.41 $44.57 $44.29 $44.48 $37.17 1,861,201
2017-03-10 $44.03 $44.51 $43.98 $44.43 $37.13 2,621,753
2017-03-09 $43.98 $44.37 $43.88 $43.89 $36.68 1,914,357
2017-03-08 $44.27 $44.39 $43.88 $43.96 $36.74 3,446,262
2017-03-07 $45.13 $45.32 $44.70 $44.98 $37.23 3,525,883
2017-03-06 $45.50 $45.64 $45.06 $45.11 $37.33 2,697,230
2017-03-03 $45.84 $45.88 $45.02 $45.53 $37.68 2,723,041
2017-03-02 $45.09 $46.08 $44.95 $45.79 $37.90 2,905,964
2017-03-01 $45.46 $45.73 $45.09 $45.32 $37.51 2,608,192
2017-02-28 $45.50 $46.14 $45.44 $45.98 $38.05 3,513,416
2017-02-27 $45.41 $45.66 $44.94 $45.61 $37.75 3,649,462
2017-02-24 $44.47 $45.63 $44.11 $45.61 $37.75 3,084,644
2017-02-23 $44.48 $44.61 $44.17 $44.25 $36.62 3,280,200
2017-02-22 $44.39 $44.43 $44.04 $44.27 $36.64 2,291,384
2017-02-21 $43.49 $44.43 $43.26 $44.33 $36.69 2,680,512
2017-02-17 $43.69 $43.84 $43.32 $43.49 $35.99 5,840,019
2017-02-16 $43.24 $43.66 $43.24 $43.66 $36.13 1,952,241
2017-02-15 $43.05 $43.38 $42.77 $43.21 $35.76 3,604,522
2017-02-14 $43.63 $43.71 $43.13 $43.43 $35.94 1,908,903
2017-02-13 $43.43 $43.78 $43.38 $43.76 $36.22 1,860,285
2017-02-10 $43.06 $43.44 $42.98 $43.39 $35.91 2,113,263
2017-02-09 $43.54 $43.64 $43.06 $43.19 $35.74 2,588,627
2017-02-08 $43.50 $43.83 $43.39 $43.54 $36.03 2,524,024
2017-02-07 $43.46 $43.53 $43.33 $43.44 $35.95 2,279,445
2017-02-06 $43.82 $43.85 $43.42 $43.45 $35.96 1,886,092
2017-02-03 $43.62 $43.88 $43.52 $43.71 $36.18 1,886,615
2017-02-02 $43.36 $43.59 $43.04 $43.52 $36.02 3,581,664
2017-02-01 $43.97 $44.03 $43.24 $43.37 $35.89 3,222,737
2017-01-31 $43.32 $44.33 $43.28 $44.25 $36.62 3,496,587
2017-01-30 $43.14 $43.30 $42.86 $43.21 $35.76 1,869,259
2017-01-27 $43.41 $43.49 $42.89 $43.06 $35.64 1,679,113
2017-01-26 $43.39 $43.68 $43.14 $43.33 $35.86 1,443,730
2017-01-25 $43.33 $43.50 $43.26 $43.39 $35.91 1,570,578
2017-01-24 $43.27 $43.71 $43.24 $43.45 $35.96 1,810,310
2017-01-23 $43.77 $43.92 $43.20 $43.27 $35.81 1,488,388
2017-01-20 $43.81 $44.00 $43.51 $43.74 $36.20 1,497,923
2017-01-19 $43.96 $44.16 $43.54 $43.68 $36.15 1,538,351
2017-01-18 $44.25 $44.45 $44.10 $44.18 $36.56 1,126,735
2017-01-17 $44.22 $44.70 $44.12 $44.41 $36.75 1,599,001
2017-01-13 $43.95 $44.10 $43.76 $44.03 $36.44 1,579,169
2017-01-12 $44.00 $44.14 $43.79 $44.07 $36.47 1,974,080
2017-01-11 $43.53 $44.22 $43.53 $44.04 $36.45 2,993,079
2017-01-10 $43.36 $43.60 $43.20 $43.46 $35.97 2,307,746
2017-01-09 $44.21 $44.31 $43.46 $43.52 $36.02 2,050,005
2017-01-06 $43.61 $44.24 $43.48 $44.20 $36.58 2,324,131
2017-01-05 $43.64 $43.84 $43.30 $43.76 $36.22 2,208,906
2017-01-04 $43.53 $43.97 $43.51 $43.69 $36.16 2,155,594
2017-01-03 $44.01 $44.01 $43.16 $43.39 $35.91 2,976,349
2016-12-30 $44.12 $44.19 $43.73 $43.88 $36.32 2,000,457
2016-12-29 $43.57 $44.21 $43.48 $44.05 $36.46 2,126,782
2016-12-28 $43.78 $43.91 $43.32 $43.41 $35.93 2,060,791
2016-12-27 $43.68 $43.92 $43.51 $43.80 $36.25 1,745,656
2016-12-23 $43.72 $43.77 $43.52 $43.68 $36.15 781,553
2016-12-22 $43.60 $43.77 $43.33 $43.68 $36.15 1,412,918
2016-12-21 $43.80 $44.06 $43.59 $43.59 $36.08 1,309,776
2016-12-20 $43.94 $44.06 $43.64 $43.77 $36.22 2,140,653
2016-12-19 $44.20 $44.20 $43.38 $43.67 $36.14 2,931,627
2016-12-16 $43.08 $44.29 $43.08 $43.99 $36.41 5,959,891
2016-12-15 $42.51 $43.00 $42.39 $42.95 $35.55 3,986,165
2016-12-14 $43.55 $43.97 $42.62 $42.71 $35.35 3,195,421
2016-12-13 $43.03 $43.43 $42.92 $43.34 $35.87 2,373,211
2016-12-12 $42.58 $43.03 $42.54 $42.97 $35.56 2,385,241
2016-12-09 $42.27 $42.75 $42.26 $42.70 $35.34 2,219,769
2016-12-08 $41.33 $42.31 $41.14 $42.25 $34.97 2,853,155
2016-12-07 $41.14 $41.70 $41.14 $41.67 $34.49 2,760,677
2016-12-06 $41.92 $42.00 $41.30 $41.38 $33.91 3,393,223
2016-12-05 $41.16 $41.76 $40.72 $41.74 $34.21 3,526,768
2016-12-02 $41.37 $41.82 $41.10 $41.25 $33.81 2,266,050
2016-12-01 $41.02 $41.39 $40.84 $41.04 $33.63 3,152,966
2016-11-30 $42.38 $42.45 $41.31 $41.31 $33.86 3,238,171
2016-11-29 $42.58 $43.11 $42.55 $42.84 $35.11 2,500,955
2016-11-28 $41.64 $42.90 $41.60 $42.80 $35.08 3,177,119
2016-11-25 $40.87 $41.59 $40.87 $41.45 $33.97 983,276
2016-11-23 $40.72 $41.16 $40.65 $40.74 $33.39 1,715,987
2016-11-22 $41.05 $41.38 $40.91 $41.25 $33.81 2,491,718
2016-11-21 $40.45 $41.07 $40.45 $41.00 $33.60 1,822,336
2016-11-18 $40.68 $40.89 $40.11 $40.34 $33.06 2,768,387
2016-11-17 $40.50 $40.92 $40.48 $40.72 $33.37 2,441,106
2016-11-16 $41.36 $41.47 $40.40 $40.68 $33.34 3,921,231
2016-11-15 $40.10 $41.34 $40.08 $41.33 $33.87 4,294,680
2016-11-14 $39.42 $40.08 $39.28 $39.97 $32.76 4,418,518
2016-11-11 $40.00 $40.30 $39.37 $39.57 $32.43 2,773,090
2016-11-10 $40.61 $40.72 $39.39 $40.04 $32.81 3,689,387
2016-11-09 $41.39 $41.56 $40.54 $40.63 $33.30 3,158,636
2016-11-08 $41.94 $42.28 $41.80 $42.05 $34.46 2,448,361
2016-11-07 $41.15 $41.89 $40.81 $41.88 $34.32 2,648,061
2016-11-04 $41.17 $41.56 $40.87 $40.90 $33.52 2,059,683
2016-11-03 $40.77 $41.19 $40.50 $40.97 $33.58 2,341,016
2016-11-02 $41.31 $41.31 $40.39 $40.80 $33.44 3,428,518
2016-11-01 $42.11 $42.11 $41.26 $41.35 $33.89 4,005,676
2016-10-31 $41.41 $42.25 $41.03 $42.08 $34.49 3,434,427
2016-10-28 $41.28 $41.46 $40.82 $41.03 $33.63 2,326,626
2016-10-27 $41.11 $41.41 $40.93 $41.21 $33.77 2,847,921
2016-10-26 $41.16 $41.33 $40.84 $41.22 $33.78 1,924,878
2016-10-25 $40.78 $41.17 $40.74 $41.17 $33.74 2,431,140
2016-10-24 $41.12 $41.27 $40.75 $40.86 $33.49 2,014,340
2016-10-21 $41.08 $41.22 $40.81 $40.95 $33.56 1,944,846
2016-10-20 $41.43 $41.71 $41.21 $41.28 $33.83 3,119,824
2016-10-19 $41.81 $41.83 $41.32 $41.42 $33.95 2,046,425
2016-10-18 $41.85 $41.99 $41.28 $41.81 $34.27 2,401,369
2016-10-17 $41.30 $41.76 $41.23 $41.57 $34.07 4,263,184
2016-10-14 $40.91 $41.42 $40.77 $40.90 $33.52 3,268,522
2016-10-13 $40.82 $41.38 $40.65 $40.97 $33.58 6,126,938
2016-10-12 $40.62 $40.92 $40.55 $40.82 $33.45 2,938,204
2016-10-11 $40.78 $40.94 $40.45 $40.59 $33.27 2,490,118
2016-10-10 $40.78 $41.01 $40.58 $40.86 $33.49 2,069,561
2016-10-07 $41.06 $41.51 $40.70 $40.72 $33.37 3,269,469
2016-10-06 $40.59 $40.88 $40.44 $40.75 $33.40 3,190,901
2016-10-05 $40.89 $41.20 $40.43 $40.77 $33.41 3,981,707
2016-10-04 $41.39 $41.39 $40.38 $40.68 $33.34 3,247,546
2016-10-03 $41.72 $41.76 $40.97 $41.30 $33.85 2,632,588
2016-09-30 $42.48 $42.52 $41.64 $41.87 $34.31 3,589,566
2016-09-29 $42.50 $42.52 $41.84 $42.11 $34.51 1,984,077
2016-09-28 $42.94 $43.04 $42.40 $42.75 $35.04 1,598,767
2016-09-27 $43.69 $43.94 $42.71 $42.80 $35.08 1,869,792
2016-09-26 $43.78 $43.85 $43.42 $43.50 $35.65 2,628,180
2016-09-23 $43.47 $43.96 $43.45 $43.80 $35.90 2,415,970
2016-09-22 $43.76 $44.01 $43.39 $43.67 $35.79 3,160,334
2016-09-21 $42.58 $43.63 $42.58 $43.63 $35.76 3,000,612
2016-09-20 $42.78 $42.97 $42.59 $42.60 $34.91 2,074,586
2016-09-19 $42.43 $42.69 $42.25 $42.66 $34.96 1,782,577
2016-09-16 $41.70 $42.36 $41.59 $42.30 $34.67 4,826,604
2016-09-15 $41.44 $41.97 $41.33 $41.95 $34.38 2,871,713
2016-09-14 $41.39 $41.85 $41.16 $41.47 $33.99 3,157,731
2016-09-13 $41.77 $41.82 $41.12 $41.22 $33.78 2,750,370
2016-09-12 $41.13 $42.04 $41.07 $41.91 $34.35 3,420,119
2016-09-09 $42.80 $42.84 $41.12 $41.13 $33.71 3,135,676
2016-09-08 $42.26 $43.19 $42.24 $43.12 $35.34 2,880,489
2016-09-07 $42.74 $42.82 $42.33 $42.38 $34.73 3,086,325
2016-09-06 $43.18 $43.50 $42.95 $43.15 $35.02 3,006,554
2016-09-02 $42.55 $43.02 $42.46 $42.98 $34.89 3,141,277
2016-09-01 $42.74 $42.80 $42.45 $42.59 $34.57 4,042,553
2016-08-31 $42.58 $42.80 $42.36 $42.76 $34.71 3,626,273
2016-08-30 $42.91 $43.07 $42.25 $42.65 $34.62 3,859,371
2016-08-29 $42.54 $42.89 $42.37 $42.86 $34.79 3,313,455
2016-08-26 $43.72 $43.93 $42.43 $42.47 $34.47 2,689,949
2016-08-25 $43.65 $43.80 $43.50 $43.56 $35.36 1,346,214
2016-08-24 $43.71 $43.77 $43.33 $43.61 $35.40 2,187,356
2016-08-23 $43.95 $44.11 $43.80 $43.81 $35.56 1,748,940
2016-08-22 $43.74 $43.93 $43.54 $43.80 $35.55 1,731,177
2016-08-19 $44.11 $44.20 $43.41 $43.65 $35.43 2,434,032
2016-08-18 $43.72 $44.21 $43.72 $44.21 $35.89 2,403,631
2016-08-17 $43.21 $43.87 $43.02 $43.78 $35.54 2,603,244
2016-08-16 $43.30 $43.65 $43.07 $43.32 $35.16 3,509,968
2016-08-15 $43.90 $44.09 $43.41 $43.42 $35.24 2,346,987
2016-08-12 $44.04 $44.43 $43.92 $43.97 $35.69 2,754,186
2016-08-11 $43.79 $43.92 $43.52 $43.92 $35.65 2,770,673
2016-08-10 $43.88 $43.96 $43.50 $43.79 $35.54 2,865,693
2016-08-09 $44.04 $44.19 $43.76 $43.85 $35.59 3,002,541
2016-08-08 $43.99 $44.36 $43.85 $44.04 $35.75 1,982,321
2016-08-05 $44.48 $44.53 $43.87 $43.96 $35.68 3,869,541
2016-08-04 $44.78 $45.04 $44.44 $44.61 $36.21 1,793,198
2016-08-03 $45.16 $45.21 $44.63 $44.81 $36.37 2,106,465
2016-08-02 $45.16 $45.21 $44.57 $45.16 $36.66 4,480,853
2016-08-01 $45.90 $46.10 $45.34 $45.39 $36.84 3,415,244
2016-07-29 $45.22 $46.14 $45.09 $46.01 $37.35 4,489,835
2016-07-28 $45.07 $45.31 $44.99 $45.08 $36.59 2,566,467
2016-07-27 $45.70 $45.75 $44.78 $45.15 $36.65 2,477,101
2016-07-26 $46.39 $46.49 $45.65 $45.77 $37.15 2,242,583
2016-07-25 $46.51 $46.62 $46.11 $46.38 $37.65 1,814,660
2016-07-22 $45.84 $46.68 $45.84 $46.60 $37.83 2,205,802
2016-07-21 $45.30 $46.00 $45.13 $45.97 $37.31 2,047,030
2016-07-20 $45.85 $45.99 $45.33 $45.41 $36.86 2,190,220
2016-07-19 $45.90 $46.02 $45.43 $45.85 $37.22 1,895,549
2016-07-18 $45.97 $46.10 $45.75 $45.90 $37.26 1,663,115
2016-07-15 $45.77 $46.08 $45.69 $45.87 $37.23 2,112,723
2016-07-14 $45.74 $45.95 $45.40 $45.72 $37.11 2,774,126
2016-07-13 $45.90 $46.00 $45.55 $45.97 $37.31 3,010,471
2016-07-12 $45.71 $45.93 $45.27 $45.44 $36.88 2,449,855
2016-07-11 $45.94 $45.99 $45.41 $45.95 $37.30 2,130,519
2016-07-08 $45.47 $46.15 $45.05 $46.14 $37.45 2,854,554
2016-07-07 $46.52 $46.60 $45.44 $45.55 $36.97 2,578,240
2016-07-06 $46.58 $46.79 $46.28 $46.75 $37.95 2,737,773
2016-07-05 $46.47 $46.73 $46.22 $46.68 $37.89 3,271,376
2016-07-01 $46.81 $46.81 $46.14 $46.50 $37.74 2,836,160
2016-06-30 $45.43 $46.61 $45.24 $46.61 $37.83 4,815,196
2016-06-29 $44.72 $45.32 $44.55 $45.29 $36.76 3,878,754
2016-06-28 $44.54 $44.62 $43.88 $44.54 $36.15 4,341,663
2016-06-27 $44.12 $44.67 $44.04 $44.42 $36.06 4,413,910
2016-06-24 $43.76 $44.65 $43.76 $44.09 $35.79 4,332,592
2016-06-23 $44.10 $44.31 $43.82 $44.30 $35.96 2,961,032
2016-06-22 $44.34 $44.41 $44.04 $44.09 $35.79 1,880,070
2016-06-21 $44.39 $44.65 $44.13 $44.27 $35.93 2,332,971
2016-06-20 $44.80 $45.00 $44.14 $44.37 $36.02 3,079,698
2016-06-17 $44.48 $44.83 $44.14 $44.81 $36.37 3,714,407
2016-06-16 $44.32 $44.71 $44.23 $44.58 $36.19 2,246,462
2016-06-15 $44.59 $44.61 $44.18 $44.31 $35.97 2,945,383
2016-06-14 $44.57 $44.63 $44.12 $44.49 $36.11 3,179,209
2016-06-13 $44.39 $44.79 $44.36 $44.52 $36.14 2,824,397
2016-06-10 $44.55 $44.84 $44.18 $44.36 $36.01 2,718,348
2016-06-09 $44.28 $44.74 $44.28 $44.62 $36.22 2,610,149
2016-06-08 $44.15 $44.38 $43.94 $44.29 $35.95 2,492,060
2016-06-07 $44.29 $44.84 $44.05 $44.18 $35.86 3,365,888
2016-06-06 $45.42 $45.67 $45.18 $45.30 $36.43 2,393,738
2016-06-03 $45.16 $45.67 $45.16 $45.36 $36.48 3,057,094
2016-06-02 $44.90 $45.13 $44.49 $44.85 $36.07 3,056,809
2016-06-01 $44.74 $45.13 $44.54 $45.04 $36.22 2,881,764
2016-05-31 $44.51 $44.90 $44.31 $44.75 $35.99 5,360,826
2016-05-27 $44.30 $44.58 $44.28 $44.54 $35.82 2,288,767
2016-05-26 $43.77 $44.47 $43.77 $44.26 $35.60 2,672,054
2016-05-25 $43.92 $44.15 $42.77 $43.79 $35.22 9,220,199
2016-05-24 $44.55 $45.12 $44.48 $45.00 $36.19 2,429,381
2016-05-23 $44.97 $45.10 $44.49 $44.52 $35.80 2,290,220
2016-05-20 $44.93 $45.08 $44.49 $44.97 $36.17 6,434,859
2016-05-19 $44.11 $44.80 $43.82 $44.79 $36.02 2,292,276
2016-05-18 $44.93 $45.14 $44.15 $44.33 $35.65 3,505,958
2016-05-17 $45.77 $45.97 $44.85 $45.17 $36.33 2,843,239
2016-05-16 $45.81 $46.00 $45.53 $45.94 $36.95 2,950,933
2016-05-13 $46.36 $46.36 $45.75 $45.87 $36.89 2,324,353
2016-05-12 $46.33 $46.61 $46.09 $46.36 $37.28 2,802,700
2016-05-11 $46.26 $46.49 $45.85 $46.37 $37.29 2,587,930
2016-05-10 $46.26 $46.49 $46.10 $46.25 $37.20 1,800,168
2016-05-09 $45.85 $46.33 $45.63 $46.20 $37.16 3,220,426
2016-05-06 $46.42 $46.42 $45.32 $45.71 $36.76 3,676,731
2016-05-05 $46.70 $47.11 $46.24 $46.45 $37.36 2,079,826
2016-05-04 $46.02 $47.07 $45.91 $46.64 $37.51 3,466,242
2016-05-03 $46.25 $46.77 $45.80 $46.09 $37.07 3,493,412
2016-05-02 $46.26 $46.69 $45.96 $46.17 $37.13 3,689,473
2016-04-29 $45.34 $46.43 $44.32 $46.13 $37.10 4,065,223
2016-04-28 $45.69 $46.28 $45.57 $46.28 $37.22 2,588,560
2016-04-27 $45.59 $46.29 $45.37 $46.06 $37.04 3,037,535
2016-04-26 $45.26 $45.63 $45.16 $45.46 $36.56 3,004,311
2016-04-25 $45.19 $45.36 $45.03 $45.24 $36.38 2,634,380
2016-04-22 $45.11 $45.41 $44.91 $45.21 $36.36 2,279,982
2016-04-21 $45.82 $45.97 $44.63 $44.89 $36.10 3,644,567
2016-04-20 $47.23 $47.28 $45.97 $46.00 $36.99 4,044,976
2016-04-19 $46.71 $47.19 $46.58 $47.12 $37.90 3,487,483
2016-04-18 $46.36 $46.75 $45.98 $46.74 $37.59 2,192,346
2016-04-15 $45.82 $46.48 $45.68 $46.40 $37.32 2,620,488
2016-04-14 $45.75 $46.01 $45.54 $45.86 $36.88 1,999,006
2016-04-13 $46.34 $46.34 $45.56 $45.77 $36.81 2,027,358
2016-04-12 $45.71 $46.33 $45.50 $46.26 $37.20 2,185,139
2016-04-11 $45.96 $46.31 $45.55 $45.63 $36.70 1,853,672
2016-04-08 $45.95 $46.39 $45.84 $45.98 $36.98 1,642,221
2016-04-07 $46.00 $46.38 $45.80 $45.90 $36.91 2,586,904
2016-04-06 $46.12 $46.28 $45.85 $46.11 $37.08 2,603,121
2016-04-05 $46.92 $47.04 $46.04 $46.20 $37.16 3,012,560
2016-04-04 $47.32 $47.37 $46.65 $46.94 $37.75 3,545,340
2016-04-01 $46.91 $47.41 $46.75 $47.32 $38.06 2,529,293
2016-03-31 $46.67 $47.22 $46.54 $47.14 $37.91 4,455,904
2016-03-30 $46.58 $46.85 $46.22 $46.54 $37.43 1,545,669
2016-03-29 $46.16 $46.58 $45.79 $46.58 $37.46 2,217,328
2016-03-28 $46.25 $46.53 $45.92 $46.08 $37.06 1,427,101
2016-03-24 $46.07 $46.28 $45.80 $46.04 $37.03 2,119,501
2016-03-23 $45.72 $46.45 $45.58 $46.21 $37.16 2,840,716
2016-03-22 $45.86 $46.09 $45.55 $45.83 $36.86 2,035,459
2016-03-21 $45.44 $45.99 $45.26 $45.71 $36.76 2,101,479
2016-03-18 $46.25 $46.26 $45.63 $45.65 $36.71 5,304,873
2016-03-17 $45.44 $46.15 $45.21 $46.05 $37.03 3,761,711
2016-03-16 $44.65 $45.22 $44.21 $45.15 $36.31 3,912,595
2016-03-15 $44.41 $44.82 $44.33 $44.74 $35.98 2,861,104
2016-03-14 $44.37 $44.70 $44.35 $44.61 $35.88 2,258,850
2016-03-11 $45.30 $45.46 $44.26 $44.33 $35.65 3,973,458
2016-03-10 $44.90 $45.11 $44.44 $45.02 $36.21 2,372,946
2016-03-09 $44.70 $45.17 $44.55 $44.95 $36.15 3,600,455
2016-03-08 $44.27 $44.86 $43.97 $44.84 $36.06 3,624,113
2016-03-07 $44.52 $44.88 $44.28 $44.62 $35.56 3,656,989
2016-03-04 $43.68 $44.71 $43.41 $44.60 $35.54 3,752,106
2016-03-03 $43.16 $43.95 $42.60 $43.86 $34.95 4,080,615
2016-03-02 $42.52 $43.12 $41.44 $43.08 $34.33 3,246,358
2016-03-01 $42.95 $43.23 $42.44 $42.62 $33.97 2,928,015
2016-02-29 $42.55 $43.15 $42.39 $42.66 $34.00 2,432,705
2016-02-26 $43.62 $43.80 $42.43 $42.55 $33.91 3,829,788
2016-02-25 $43.50 $43.75 $43.28 $43.74 $34.86 2,004,293
2016-02-24 $43.50 $44.04 $42.95 $43.40 $34.59 3,607,653
2016-02-23 $43.62 $43.78 $43.18 $43.59 $34.74 3,416,109
2016-02-22 $43.12 $43.94 $43.02 $43.84 $34.94 4,456,853
2016-02-19 $42.90 $43.24 $42.38 $42.97 $34.24 3,571,549
2016-02-18 $41.94 $43.05 $41.66 $42.84 $34.14 3,390,873
2016-02-17 $42.10 $42.20 $41.52 $41.88 $33.38 3,401,698
2016-02-16 $42.08 $42.12 $41.57 $42.07 $33.53 3,117,897
2016-02-12 $41.93 $42.07 $41.41 $41.89 $33.38 2,422,533
2016-02-11 $42.46 $42.82 $41.78 $41.89 $33.38 3,457,740
2016-02-10 $42.20 $42.94 $41.81 $42.64 $33.98 3,379,027
2016-02-09 $41.81 $42.66 $41.58 $42.38 $33.77 3,759,964
2016-02-08 $42.89 $43.40 $41.82 $41.99 $33.46 5,284,291
2016-02-05 $42.09 $43.06 $41.78 $42.91 $34.20 4,116,661
2016-02-04 $42.19 $42.83 $42.06 $42.42 $33.81 3,162,384
2016-02-03 $41.69 $42.42 $41.56 $42.15 $33.59 3,767,276
2016-02-02 $41.13 $41.48 $40.78 $41.45 $33.03 3,350,396
2016-02-01 $41.16 $41.58 $40.89 $41.38 $32.98 3,032,414
2016-01-29 $40.75 $41.44 $40.72 $41.30 $32.91 3,503,493
2016-01-28 $39.71 $40.68 $39.36 $40.37 $32.17 2,145,295
2016-01-27 $39.43 $39.90 $39.15 $39.60 $31.56 2,224,028
2016-01-26 $39.06 $39.70 $38.94 $39.38 $31.38 2,410,935
2016-01-25 $39.88 $39.96 $38.75 $38.98 $31.06 3,862,233
2016-01-22 $39.47 $40.17 $39.10 $39.87 $31.77 4,937,808
2016-01-21 $38.96 $39.31 $38.58 $39.09 $31.15 3,720,782
2016-01-20 $39.65 $39.89 $38.14 $38.97 $31.06 3,720,452
2016-01-19 $39.89 $40.27 $39.60 $39.83 $31.74 4,471,536
2016-01-15 $39.22 $39.67 $38.93 $39.60 $31.56 5,552,158
2016-01-14 $38.70 $40.00 $38.70 $39.74 $31.67 4,830,272
2016-01-13 $38.63 $39.31 $38.40 $38.78 $30.91 3,589,286
2016-01-12 $38.72 $38.81 $38.03 $38.60 $30.76 2,993,451
2016-01-11 $38.43 $38.87 $38.32 $38.60 $30.76 2,620,108
2016-01-08 $38.85 $39.11 $38.34 $38.42 $30.62 2,691,339
2016-01-07 $38.16 $38.92 $38.02 $38.81 $30.93 3,723,888
2016-01-06 $38.64 $38.85 $38.44 $38.61 $30.77 1,852,605
2016-01-05 $38.73 $38.99 $38.04 $38.93 $31.03 2,224,565
2016-01-04 $38.28 $38.74 $37.85 $38.70 $30.84 3,633,903
2015-12-31 $38.91 $38.95 $38.18 $38.69 $30.83 2,711,218
2015-12-30 $39.03 $39.19 $38.92 $38.99 $31.07 1,573,871
2015-12-29 $38.84 $39.09 $38.59 $39.05 $31.12 2,084,613
2015-12-28 $38.59 $38.80 $38.36 $38.71 $30.85 1,723,675
2015-12-24 $38.54 $38.72 $38.53 $38.60 $30.76 840,973
2015-12-23 $38.01 $38.80 $38.01 $38.66 $30.81 1,855,645
2015-12-22 $37.83 $38.06 $37.29 $37.94 $30.24 1,792,822
2015-12-21 $37.68 $37.95 $37.52 $37.73 $30.07 2,161,496
2015-12-18 $37.95 $38.04 $37.34 $37.48 $29.87 4,622,294
2015-12-17 $38.27 $38.44 $37.84 $38.11 $30.37 2,902,447
2015-12-16 $37.38 $38.47 $37.26 $38.30 $30.52 3,735,183
2015-12-15 $37.50 $37.56 $36.97 $37.11 $29.57 4,000,617
2015-12-14 $37.16 $37.51 $36.80 $37.46 $29.85 4,068,347
2015-12-11 $37.38 $37.74 $36.98 $37.02 $29.50 3,619,763
2015-12-10 $38.19 $38.27 $37.41 $37.43 $29.83 3,483,435
2015-12-09 $37.91 $38.61 $37.68 $38.20 $30.44 3,057,890
2015-12-08 $37.99 $38.17 $37.60 $37.98 $30.27 4,134,756
2015-12-07 $38.29 $38.51 $37.67 $38.07 $30.34 3,588,707
2015-12-04 $38.25 $38.85 $38.24 $38.63 $30.47 3,372,290
2015-12-03 $38.24 $38.60 $37.92 $38.16 $30.10 3,417,451
2015-12-02 $39.48 $39.64 $38.41 $38.46 $30.34 3,018,761
2015-12-01 $39.31 $39.65 $39.17 $39.62 $31.25 2,697,722
2015-11-30 $39.14 $39.49 $39.06 $39.10 $30.84 2,899,185
2015-11-27 $39.01 $39.35 $39.00 $39.12 $30.86 930,339
2015-11-25 $39.12 $39.17 $38.69 $38.98 $30.75 2,357,846
2015-11-24 $39.20 $39.33 $38.88 $39.19 $30.92 2,589,544
2015-11-23 $39.67 $39.93 $39.41 $39.50 $31.16 1,786,204
2015-11-20 $39.66 $40.10 $39.55 $39.67 $31.29 2,872,532
2015-11-19 $39.08 $39.65 $38.90 $39.52 $31.18 2,946,898
2015-11-18 $38.99 $39.05 $38.14 $38.98 $30.75 5,575,157
2015-11-17 $39.78 $40.03 $38.82 $39.01 $30.77 2,739,756
2015-11-16 $39.09 $39.88 $38.95 $39.88 $31.46 2,416,328
2015-11-13 $39.11 $39.36 $38.86 $39.06 $30.81 3,239,815
2015-11-12 $39.07 $39.53 $38.78 $38.98 $30.75 2,549,561
2015-11-11 $39.10 $39.29 $38.93 $39.15 $30.88 2,201,711
2015-11-10 $38.82 $39.23 $38.74 $38.91 $30.69 2,145,788
2015-11-09 $38.63 $39.01 $38.19 $38.77 $30.58 4,190,520
2015-11-06 $40.22 $40.22 $38.52 $38.66 $30.50 4,890,799
2015-11-05 $41.01 $41.29 $40.67 $40.69 $32.10 2,634,865
2015-11-04 $40.86 $41.21 $40.79 $41.09 $32.41 2,396,901
2015-11-03 $40.56 $41.14 $40.40 $41.02 $32.36 2,794,357
2015-11-02 $41.24 $41.79 $40.47 $40.62 $32.04 6,400,017
2015-10-30 $40.84 $41.52 $40.50 $41.29 $32.57 5,091,235
2015-10-29 $41.20 $41.48 $40.52 $41.44 $32.69 4,601,903
2015-10-28 $41.92 $42.06 $40.91 $41.39 $32.65 2,282,607
2015-10-27 $41.84 $42.05 $41.57 $41.78 $32.96 2,769,021
2015-10-26 $42.81 $42.85 $41.75 $41.84 $33.01 5,431,211
2015-10-23 $43.47 $43.61 $42.55 $42.66 $33.65 3,281,272
2015-10-22 $43.38 $43.84 $43.30 $43.62 $34.41 3,987,891
2015-10-21 $43.73 $44.09 $43.11 $43.18 $34.06 2,709,022
2015-10-20 $43.74 $44.18 $43.42 $43.56 $34.36 4,403,064
2015-10-19 $43.46 $43.94 $43.20 $43.89 $34.62 3,079,957
2015-10-16 $43.57 $43.78 $43.28 $43.47 $34.29 2,250,023
2015-10-15 $42.70 $43.42 $42.55 $43.34 $34.19 2,375,433
2015-10-14 $42.60 $42.98 $42.46 $42.67 $33.66 2,139,141
2015-10-13 $42.70 $42.98 $42.41 $42.53 $33.55 2,422,323
2015-10-12 $42.39 $42.86 $42.36 $42.70 $33.68 1,977,034
2015-10-09 $42.90 $43.00 $42.13 $42.30 $33.37 2,434,464
2015-10-08 $42.20 $42.95 $42.03 $42.90 $33.84 3,222,005
2015-10-07 $42.92 $43.00 $42.23 $42.33 $33.39 3,428,942
2015-10-06 $42.68 $42.94 $42.18 $42.88 $33.83 3,332,074
2015-10-05 $42.49 $42.84 $42.27 $42.73 $33.71 2,713,236
2015-10-02 $41.62 $42.35 $41.31 $42.35 $33.41 3,113,897
2015-10-01 $42.16 $42.29 $41.13 $41.34 $32.61 3,751,682
2015-09-30 $41.12 $42.18 $40.98 $42.16 $33.26 4,312,824
2015-09-29 $40.58 $41.14 $40.56 $40.91 $32.27 3,642,789
2015-09-28 $40.81 $41.05 $40.31 $40.59 $32.02 4,407,391
2015-09-25 $40.39 $41.38 $40.08 $40.89 $32.26 4,223,442
2015-09-24 $39.77 $40.28 $39.68 $40.15 $31.67 4,995,458
2015-09-23 $39.73 $40.15 $39.51 $39.94 $31.51 3,038,735
2015-09-22 $40.45 $40.74 $39.54 $39.67 $31.29 5,109,883
2015-09-21 $40.59 $40.85 $40.33 $40.61 $32.04 4,032,282
2015-09-18 $40.60 $40.88 $40.26 $40.34 $31.82 4,978,703
2015-09-17 $40.12 $41.16 $39.81 $40.60 $32.03 2,867,240
2015-09-16 $39.57 $40.30 $39.45 $40.15 $31.67 2,211,789
2015-09-15 $39.36 $39.63 $39.06 $39.59 $31.23 2,438,534
2015-09-14 $39.32 $39.71 $39.16 $39.30 $31.00 1,871,474
2015-09-11 $38.70 $39.33 $38.57 $39.32 $31.02 3,015,002
2015-09-10 $38.64 $39.28 $38.58 $38.88 $30.67 2,914,123
2015-09-09 $39.42 $39.42 $38.55 $38.64 $30.48 2,847,876
2015-09-08 $38.87 $39.19 $38.62 $39.10 $30.84 2,799,623
2015-09-04 $38.64 $38.82 $38.16 $38.36 $30.26 2,544,981
2015-09-03 $39.16 $39.58 $39.00 $39.36 $30.74 2,744,174
2015-09-02 $39.32 $39.42 $38.60 $38.95 $30.42 4,058,243
2015-09-01 $39.43 $39.94 $38.66 $38.98 $30.44 5,049,783
2015-08-31 $40.30 $40.49 $39.64 $40.25 $31.43 4,389,119

Public Service Enterprise Group Inc (PEG) News Headlines

It's time to buy the dip in nuclear and uranium ETFs, Bank of America says

Funds tied to nuclear energy are struggling in February, but that is likely temporary, according to Bank of America.

cnbc.com Feb. 28, 2024
Recent Public Service Enterprise Group Inc (PEG) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.