VanEck Pharmaceutical ETF (PPH) Exchange: NASDAQ

Data as of Aug. 22, 2025

$86.15 ($0.87) 1.02%

VanEck Pharmaceutical ETF - Daily Information
Click for more stock information on VanEck Pharmaceutical ETF.
Daily Information Data
Date Aug. 22, 2025
Open $85.00
Previous Close $86.15
High $86.24
Low $84.84
Adjusted Open $85.00
Previous Adjusted Close $86.15
Adjusted High $86.24
Adjusted Low $84.84

About VanEck Pharmaceutical ETF (PPH)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Pharmaceutical Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the pharmaceutical industry. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. To be initially eligible for the Pharmaceutical Index, companies must generate at least 50% of their revenues from pharmaceuticals. Pharmaceuticals include companies engaged primarily in research (including research contractors) and development as well as production, marketing and sales of pharmaceuticals (excluding pharmacies). Of the largest 50 stocks in the pharmaceutical industry by full market capitalization, the top 25 by free-float market capitalization ( i.e. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Pharmaceutical Index. As of December 31, 2019, the Pharmaceutical Index included 25 securities of companies with a market capitalization range of between approximately $2.0 billion and $383.9 billion and a weighted average market capitalization of $108.1 billion. As of September 30, 2019, approximately 30.2% of the Fund’s assets were invested in securities of European issuers. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Pharmaceutical Index by investing in a portfolio of securities that generally replicates the Pharmaceutical Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Pharmaceutical Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Pharmaceutical Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Pharmaceutical Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the health care sector and the pharmaceutical industry.

Historical Stock Data for VanEck Pharmaceutical ETF (PPH)

Date Open High Low Close Adj.Close Volume
2025-08-14 $85.00 $86.24 $84.84 $86.15 $86.15 139,337
2025-08-13 $84.05 $85.36 $84.05 $85.28 $85.28 584,939
2025-08-12 $83.31 $83.61 $82.96 $83.56 $83.56 351,509
2025-08-11 $82.90 $83.67 $82.90 $83.22 $83.22 462,439
2025-08-08 $82.82 $83.23 $82.37 $82.84 $82.84 158,359
2025-08-07 $82.91 $83.06 $81.74 $82.58 $82.58 338,524
2025-08-06 $84.51 $84.62 $83.77 $83.84 $83.84 527,110
2025-08-05 $85.55 $85.72 $85.07 $85.40 $85.40 391,466
2025-08-04 $84.48 $85.68 $84.31 $85.65 $85.65 117,698
2025-08-01 $83.57 $84.70 $83.38 $84.52 $84.52 656,718
2025-07-31 $84.62 $85.12 $82.66 $82.93 $82.93 810,145
2025-07-30 $86.36 $86.67 $85.43 $85.67 $85.67 181,499
2025-07-29 $86.27 $86.72 $85.37 $86.38 $86.38 1,242,112
2025-07-28 $89.53 $89.59 $88.09 $88.45 $88.45 455,718
2025-07-25 $89.63 $89.73 $88.92 $89.67 $89.67 370,675
2025-07-24 $89.43 $89.92 $89.35 $89.56 $89.56 240,173
2025-07-23 $88.26 $89.41 $88.26 $89.37 $89.37 539,418
2025-07-22 $86.07 $87.62 $86.07 $87.52 $87.52 236,784
2025-07-21 $86.28 $86.45 $85.81 $85.85 $85.85 728,910
2025-07-18 $86.83 $86.93 $86.18 $86.25 $86.25 231,288
2025-07-17 $87.21 $87.58 $86.31 $86.58 $86.58 790,464
2025-07-16 $87.00 $88.22 $87.00 $87.89 $87.89 759,652
2025-07-15 $88.58 $88.80 $86.57 $86.73 $86.73 378,278
2025-07-14 $87.98 $88.77 $87.98 $88.54 $88.54 322,573
2025-07-11 $88.48 $88.53 $87.57 $88.23 $88.23 316,955
2025-07-10 $88.73 $90.10 $88.73 $89.36 $89.36 399,018
2025-07-09 $88.13 $89.00 $88.13 $88.77 $88.77 493,873
2025-07-08 $87.61 $88.97 $87.39 $88.03 $88.03 476,558
2025-07-07 $87.97 $88.02 $87.36 $87.80 $87.80 221,167
2025-07-03 $88.24 $88.29 $87.65 $88.07 $88.07 280,857
2025-07-02 $88.25 $88.62 $88.10 $88.38 $88.38 371,656
2025-07-01 $87.14 $89.17 $87.14 $88.41 $88.41 765,856
2025-06-30 $87.68 $88.13 $87.54 $87.96 $87.36 197,707
2025-06-27 $88.09 $88.46 $87.34 $87.47 $86.87 239,987
2025-06-26 $88.12 $88.38 $87.68 $87.93 $87.33 1,023,175
2025-06-25 $87.48 $87.98 $87.19 $87.67 $87.07 358,654
2025-06-24 $87.57 $88.34 $87.32 $88.02 $87.42 182,717
2025-06-23 $86.74 $87.65 $86.66 $87.35 $86.75 361,187
2025-06-20 $87.96 $88.03 $87.06 $87.21 $86.62 524,992
2025-06-18 $88.02 $88.41 $87.50 $87.80 $87.20 705,399
2025-06-17 $89.61 $89.61 $88.13 $88.19 $87.59 600,450
2025-06-16 $90.86 $90.91 $89.83 $90.05 $89.44 255,471
2025-06-13 $90.79 $91.44 $90.49 $90.78 $90.16 703,659
2025-06-12 $90.66 $91.78 $90.62 $91.78 $91.15 641,307
2025-06-11 $90.48 $91.06 $90.18 $90.42 $89.80 316,005
2025-06-10 $89.61 $90.81 $89.61 $90.53 $89.91 287,667
2025-06-09 $89.37 $89.72 $88.89 $89.24 $88.63 389,146
2025-06-06 $88.61 $89.36 $88.61 $89.30 $88.69 238,111
2025-06-05 $88.69 $88.90 $88.15 $88.41 $87.81 468,158
2025-06-04 $88.47 $89.09 $88.45 $88.45 $87.85 933,845
2025-06-03 $88.33 $88.57 $87.53 $88.11 $87.51 827,708
2025-06-02 $87.83 $88.52 $87.17 $88.52 $87.92 269,359
2025-05-30 $87.39 $88.43 $86.84 $87.99 $87.39 366,888
2025-05-29 $86.90 $87.52 $86.77 $87.50 $86.90 96,181
2025-05-28 $87.25 $87.56 $86.56 $86.88 $86.29 2,276,021
2025-05-27 $87.43 $87.77 $87.21 $87.56 $86.96 353,902
2025-05-23 $85.61 $86.46 $85.61 $86.30 $86.30 148,303
2025-05-22 $85.71 $86.52 $85.48 $86.18 $86.18 216,106
2025-05-21 $87.00 $87.33 $86.20 $86.21 $86.21 170,484
2025-05-20 $87.03 $87.81 $86.75 $87.11 $87.11 515,605
2025-05-19 $85.80 $86.84 $85.80 $86.83 $86.83 179,294
2025-05-16 $84.79 $86.11 $84.79 $86.10 $86.10 229,771
2025-05-15 $83.41 $84.94 $83.29 $84.94 $84.94 658,900
2025-05-14 $84.99 $85.23 $82.70 $82.76 $82.76 435,695
2025-05-13 $85.81 $85.81 $84.50 $84.77 $84.77 693,102
2025-05-12 $83.86 $86.70 $83.86 $86.48 $86.48 1,176,092
2025-05-09 $86.12 $86.49 $84.77 $84.80 $84.80 1,164,707
2025-05-08 $86.29 $86.44 $85.56 $85.73 $85.73 824,512
2025-05-07 $86.52 $87.52 $86.52 $87.12 $87.12 167,427
2025-05-06 $88.37 $88.59 $85.97 $86.01 $86.01 473,922
2025-05-05 $88.97 $89.04 $88.43 $88.62 $88.62 375,889
2025-05-02 $88.81 $89.25 $88.51 $89.06 $89.06 164,466
2025-05-01 $88.41 $88.43 $87.00 $87.16 $87.16 200,307
2025-04-30 $89.46 $89.67 $88.55 $89.46 $89.46 213,587
2025-04-29 $87.47 $89.16 $87.35 $88.79 $88.79 452,331
2025-04-28 $87.19 $87.71 $86.87 $87.45 $87.45 414,349
2025-04-25 $86.23 $86.88 $85.20 $86.79 $86.79 137,267
2025-04-24 $84.91 $86.17 $84.60 $86.09 $86.09 137,761
2025-04-23 $85.04 $85.67 $84.44 $84.88 $84.88 1,045,723
2025-04-22 $83.64 $84.83 $83.64 $84.77 $84.77 928,706
2025-04-21 $84.06 $84.31 $82.58 $83.24 $83.24 116,043
2025-04-17 $83.01 $84.67 $83.01 $83.98 $83.98 179,948
2025-04-16 $83.44 $83.57 $81.76 $82.16 $82.16 902,422
2025-04-15 $83.63 $83.84 $82.79 $83.09 $83.09 79,377
2025-04-14 $82.72 $83.63 $82.41 $83.28 $83.28 561,694
2025-04-11 $80.50 $82.27 $80.05 $82.01 $82.01 493,306
2025-04-10 $82.29 $82.29 $78.17 $80.28 $80.28 850,182
2025-04-09 $78.39 $83.39 $77.67 $83.04 $83.04 1,398,052
2025-04-08 $83.97 $83.97 $79.71 $80.72 $80.72 511,176
2025-04-07 $81.27 $84.24 $79.83 $82.33 $82.33 582,478
2025-04-04 $87.14 $87.33 $83.80 $83.89 $83.89 227,682
2025-04-03 $89.80 $90.85 $88.83 $88.89 $88.89 493,545
2025-04-02 $88.49 $89.29 $88.21 $89.22 $89.22 232,746
2025-04-01 $90.26 $90.31 $88.59 $88.73 $88.73 96,752
2025-03-31 $89.67 $91.42 $89.67 $91.13 $90.59 114,408
2025-03-28 $90.61 $90.81 $90.37 $90.65 $90.12 159,638
2025-03-27 $90.14 $90.62 $90.13 $90.37 $89.84 67,703
2025-03-26 $90.57 $90.85 $90.13 $90.32 $89.79 52,823
2025-03-25 $92.93 $93.10 $90.62 $90.98 $90.45 854,333
2025-03-24 $92.20 $92.62 $92.20 $92.60 $92.06 28,625
2025-03-21 $92.61 $93.11 $92.53 $92.64 $92.10 103,516
2025-03-20 $93.37 $93.60 $93.00 $93.37 $92.82 166,383
2025-03-19 $93.43 $93.43 $92.70 $93.17 $92.62 101,507
2025-03-18 $93.50 $93.55 $92.84 $93.48 $92.93 39,257
2025-03-17 $92.29 $93.47 $92.27 $93.29 $92.74 51,838
2025-03-14 $91.20 $91.97 $91.09 $91.85 $91.31 70,456
2025-03-13 $91.65 $92.10 $91.26 $91.59 $91.05 823,549
2025-03-12 $91.90 $91.97 $91.16 $91.50 $90.96 279,224
2025-03-11 $93.32 $93.32 $92.22 $92.52 $91.98 80,118
2025-03-10 $93.66 $94.52 $93.33 $93.69 $93.14 55,788
2025-03-07 $94.43 $95.03 $94.41 $94.51 $93.95 143,950
2025-03-06 $94.13 $94.54 $93.85 $94.51 $93.95 140,222
2025-03-05 $93.99 $95.00 $93.99 $94.86 $94.30 481,078
2025-03-04 $94.50 $95.13 $93.87 $93.99 $93.44 109,780
2025-03-03 $94.09 $94.81 $93.99 $94.57 $94.01 114,370
2025-02-28 $92.61 $93.72 $92.32 $93.65 $93.10 163,373
2025-02-27 $92.41 $92.94 $92.17 $92.41 $91.87 102,651
2025-02-26 $93.25 $93.56 $92.74 $92.97 $92.42 98,542
2025-02-25 $92.95 $93.80 $92.95 $93.45 $92.90 298,256
2025-02-24 $91.25 $92.50 $91.18 $92.22 $91.68 204,733
2025-02-21 $90.61 $91.48 $90.51 $91.26 $90.72 1,341,420
2025-02-20 $89.76 $90.41 $89.76 $90.34 $89.81 114,071
2025-02-19 $88.81 $89.81 $88.81 $89.70 $89.17 784,367
2025-02-18 $88.50 $89.12 $88.46 $89.06 $88.54 359,386
2025-02-14 $89.31 $89.32 $87.87 $87.89 $87.37 247,064
2025-02-13 $89.05 $89.55 $88.62 $89.43 $88.90 335,093
2025-02-12 $88.71 $89.55 $88.71 $89.30 $88.78 735,985
2025-02-11 $89.01 $89.71 $88.89 $89.46 $88.93 300,976
2025-02-10 $89.48 $89.56 $88.98 $89.18 $88.66 807,604
2025-02-07 $89.94 $90.08 $89.34 $89.40 $88.87 302,014
2025-02-06 $89.98 $90.65 $89.70 $89.76 $89.23 477,295
2025-02-05 $89.49 $90.44 $89.49 $90.11 $89.58 312,035
2025-02-04 $88.04 $88.68 $87.76 $88.47 $87.95 341,786
2025-02-03 $88.03 $89.14 $88.03 $88.89 $88.37 410,117
2025-01-31 $89.53 $89.80 $88.92 $88.92 $88.40 233,107
2025-01-30 $88.83 $89.69 $88.83 $89.52 $88.99 172,515
2025-01-29 $88.47 $88.93 $88.30 $88.43 $87.91 461,127
2025-01-28 $89.58 $89.92 $88.85 $88.85 $88.33 219,428
2025-01-27 $88.00 $89.83 $88.00 $89.83 $89.30 206,027
2025-01-24 $87.21 $87.89 $87.21 $87.71 $87.71 128,993
2025-01-23 $86.10 $86.89 $85.95 $86.86 $86.86 279,825
2025-01-22 $85.91 $86.15 $85.49 $85.88 $85.88 310,933
2025-01-21 $85.73 $86.27 $85.73 $86.27 $86.27 105,390
2025-01-17 $86.38 $86.38 $85.31 $85.31 $85.31 187,352
2025-01-16 $85.49 $86.63 $85.38 $86.48 $86.48 465,883
2025-01-15 $85.95 $86.09 $85.34 $85.60 $85.60 393,853
2025-01-14 $85.99 $85.99 $84.48 $85.24 $85.24 580,977
2025-01-13 $86.00 $86.44 $85.60 $86.31 $86.31 200,759
2025-01-10 $86.61 $86.84 $86.29 $86.37 $86.37 426,215
2025-01-08 $86.82 $87.12 $86.13 $87.07 $87.07 240,739
2025-01-07 $86.48 $87.58 $86.48 $87.06 $87.06 126,026
2025-01-06 $86.60 $87.11 $86.27 $86.52 $86.52 450,632
2025-01-03 $86.49 $86.88 $86.39 $86.60 $86.60 327,964
2025-01-02 $86.65 $87.21 $86.16 $86.34 $86.34 91,602
2024-12-31 $86.13 $86.55 $85.89 $86.28 $86.28 177,510
2024-12-30 $86.68 $86.68 $85.98 $86.03 $86.03 99,588
2024-12-27 $86.87 $87.64 $86.87 $87.17 $87.17 30,865
2024-12-26 $87.43 $87.97 $87.43 $87.85 $87.44 189,883
2024-12-24 $87.54 $87.80 $87.26 $87.70 $87.29 36,832
2024-12-23 $87.06 $87.86 $86.54 $87.80 $87.39 87,232
2024-12-20 $86.03 $87.24 $85.97 $86.54 $86.54 193,431
2024-12-19 $87.24 $87.63 $86.81 $86.94 $86.94 190,183
2024-12-18 $88.41 $88.95 $87.26 $87.26 $87.26 74,496
2024-12-17 $87.93 $88.89 $87.93 $88.76 $88.76 279,537
2024-12-16 $87.73 $88.30 $87.05 $87.07 $87.07 339,927
2024-12-13 $87.82 $87.95 $87.37 $87.82 $87.82 99,020
2024-12-12 $88.59 $88.87 $87.93 $87.98 $87.98 42,327
2024-12-11 $89.07 $89.07 $88.45 $88.67 $88.67 69,743
2024-12-10 $90.24 $90.24 $88.87 $89.03 $89.03 48,317
2024-12-09 $90.17 $90.42 $89.82 $89.98 $89.98 55,179
2024-12-06 $90.29 $90.53 $90.08 $90.24 $90.24 44,118
2024-12-05 $90.03 $90.35 $89.78 $90.19 $90.19 227,329
2024-12-04 $90.55 $90.67 $90.00 $90.10 $90.10 144,744
2024-12-03 $90.74 $90.93 $90.44 $90.48 $90.48 51,695
2024-12-02 $90.12 $90.26 $89.70 $90.19 $90.19 75,253
2024-11-29 $90.00 $90.31 $89.87 $90.14 $90.14 13,300
2024-11-27 $89.61 $90.26 $89.58 $90.01 $90.01 181,267
2024-11-26 $89.34 $89.48 $88.81 $89.40 $89.40 109,610
2024-11-25 $88.82 $89.26 $88.60 $88.78 $88.78 202,056
2024-11-22 $88.18 $88.98 $88.18 $88.58 $88.58 368,157
2024-11-21 $87.46 $88.05 $87.00 $87.94 $87.94 103,391
2024-11-20 $86.91 $87.55 $86.90 $87.44 $87.44 295,207
2024-11-19 $86.06 $86.91 $85.99 $86.87 $86.87 210,938
2024-11-18 $86.12 $86.61 $86.00 $86.61 $86.61 169,053
2024-11-15 $87.32 $87.40 $86.44 $86.59 $86.59 699,391
2024-11-14 $89.38 $89.54 $88.12 $88.17 $88.17 198,712
2024-11-13 $89.41 $89.74 $89.21 $89.48 $89.48 282,067
2024-11-12 $90.09 $90.37 $89.48 $89.53 $89.53 456,695
2024-11-11 $91.16 $91.34 $90.65 $90.69 $90.69 541,269
2024-11-08 $90.83 $91.37 $90.42 $90.95 $90.95 123,736
2024-11-07 $89.92 $90.89 $89.83 $90.75 $90.75 178,586
2024-11-06 $90.91 $90.91 $89.04 $89.13 $89.13 761,970
2024-11-05 $90.39 $90.75 $89.89 $90.75 $90.75 303,216
2024-11-04 $91.06 $91.52 $90.78 $90.82 $90.82 119,859
2024-11-01 $91.62 $91.98 $91.36 $91.39 $91.39 114,375
2024-10-31 $91.07 $91.60 $90.81 $91.31 $91.31 447,173
2024-10-30 $90.35 $91.91 $89.54 $91.91 $91.91 292,186
2024-10-29 $92.57 $92.83 $92.28 $92.31 $92.31 408,358
2024-10-28 $92.17 $92.80 $92.17 $92.78 $92.78 252,548
2024-10-25 $92.84 $92.84 $92.00 $92.14 $92.14 93,045
2024-10-24 $93.29 $93.29 $92.42 $92.47 $92.47 66,195
2024-10-23 $93.30 $93.49 $92.90 $93.23 $93.23 57,595
2024-10-22 $93.20 $93.70 $93.00 $93.59 $93.59 243,174
2024-10-21 $94.49 $94.69 $93.57 $93.63 $93.63 48,480
2024-10-18 $94.44 $94.79 $94.04 $94.67 $94.67 108,977
2024-10-17 $94.77 $94.92 $94.51 $94.51 $94.51 99,020
2024-10-16 $94.47 $94.97 $94.33 $94.80 $94.80 44,890
2024-10-15 $94.31 $95.27 $94.11 $94.65 $94.65 125,005
2024-10-14 $94.47 $94.72 $94.22 $94.57 $94.57 75,290
2024-10-11 $94.18 $94.28 $93.90 $94.21 $94.21 63,650
2024-10-10 $94.54 $94.54 $93.61 $93.78 $93.78 273,722
2024-10-09 $93.46 $94.40 $93.17 $94.33 $94.33 162,358
2024-10-08 $93.23 $93.66 $93.13 $93.46 $93.46 55,220
2024-10-07 $93.60 $93.88 $93.10 $93.24 $93.24 91,851
2024-10-04 $93.08 $93.41 $92.90 $93.41 $93.41 389,041
2024-10-03 $93.92 $93.92 $93.12 $93.26 $93.26 143,229
2024-10-02 $94.32 $94.35 $93.69 $94.02 $94.02 101,476
2024-10-01 $94.85 $94.85 $94.20 $94.54 $94.54 115,536
2024-09-30 $94.57 $95.15 $94.44 $95.03 $94.62 323,359
2024-09-27 $95.23 $95.34 $94.79 $94.84 $94.43 204,615
2024-09-26 $95.12 $95.43 $94.87 $95.33 $94.92 157,060
2024-09-25 $96.22 $96.43 $95.31 $95.38 $94.97 169,442
2024-09-24 $95.99 $96.19 $95.45 $96.00 $95.59 127,210
2024-09-23 $96.25 $96.26 $95.87 $96.07 $95.66 79,050
2024-09-20 $96.85 $96.85 $96.16 $96.39 $96.39 64,885
2024-09-19 $97.75 $97.75 $96.86 $97.18 $97.18 101,325
2024-09-18 $97.48 $97.86 $97.02 $97.15 $97.15 155,261
2024-09-17 $98.03 $98.03 $96.86 $97.24 $97.24 213,284
2024-09-16 $97.88 $98.30 $97.88 $98.30 $98.30 51,215
2024-09-13 $97.16 $97.67 $97.16 $97.52 $97.52 61,748
2024-09-12 $97.03 $97.30 $96.37 $97.30 $97.30 61,690
2024-09-11 $97.08 $97.11 $95.91 $97.10 $97.10 152,030
2024-09-10 $96.95 $97.09 $96.35 $97.03 $97.03 291,897
2024-09-09 $96.94 $97.50 $96.68 $97.06 $97.06 396,053
2024-09-06 $97.61 $98.12 $96.54 $96.66 $96.66 85,304
2024-09-05 $98.63 $98.63 $96.95 $97.24 $97.24 154,943
2024-09-04 $99.06 $99.07 $98.62 $98.91 $98.91 127,210
2024-09-03 $99.02 $99.51 $98.76 $99.08 $99.08 132,925
2024-08-30 $98.84 $99.44 $98.51 $99.43 $99.43 129,850
2024-08-29 $98.77 $98.87 $98.27 $98.69 $98.69 139,495
2024-08-28 $98.22 $98.67 $98.00 $98.47 $98.47 56,896
2024-08-27 $97.89 $98.41 $97.89 $98.23 $98.23 193,553
2024-08-26 $97.96 $98.15 $97.70 $97.93 $97.93 140,878
2024-08-23 $97.98 $98.14 $97.62 $98.11 $98.11 285,704
2024-08-22 $97.98 $97.99 $97.31 $97.77 $97.77 59,806
2024-08-21 $97.49 $97.70 $97.06 $97.44 $97.44 255,082
2024-08-20 $97.09 $97.61 $96.98 $97.34 $97.34 65,533
2024-08-19 $96.39 $96.76 $96.32 $96.76 $96.76 82,688
2024-08-16 $96.32 $96.32 $95.98 $96.23 $96.23 80,599
2024-08-15 $96.53 $96.53 $95.92 $96.19 $96.19 327,446
2024-08-14 $95.29 $95.83 $95.03 $95.83 $95.83 84,379
2024-08-13 $94.49 $95.33 $94.49 $95.29 $95.29 61,679
2024-08-12 $94.48 $94.48 $93.73 $93.89 $93.89 57,127
2024-08-09 $93.73 $94.64 $93.60 $94.43 $94.43 117,013
2024-08-08 $93.28 $93.38 $92.53 $93.27 $93.27 68,171
2024-08-07 $92.21 $92.69 $91.33 $91.52 $91.52 143,121
2024-08-06 $92.18 $92.97 $91.93 $92.10 $92.10 78,507
2024-08-05 $91.67 $92.57 $91.46 $91.80 $91.80 141,969
2024-08-02 $94.17 $94.84 $93.24 $94.18 $94.18 411,724
2024-08-01 $93.77 $94.49 $93.38 $94.47 $94.47 216,947
2024-07-31 $93.65 $93.65 $92.89 $93.08 $93.08 195,124
2024-07-30 $93.45 $93.45 $92.09 $92.90 $92.90 151,594
2024-07-29 $93.68 $93.82 $93.09 $93.22 $93.22 282,885
2024-07-26 $93.18 $93.76 $92.87 $93.28 $93.28 256,765
2024-07-25 $92.29 $93.33 $92.29 $92.63 $92.63 193,365
2024-07-24 $92.28 $92.60 $91.85 $92.56 $92.56 37,604
2024-07-23 $92.42 $92.45 $92.05 $92.16 $92.16 24,470
2024-07-22 $92.41 $92.58 $92.01 $92.35 $92.35 31,015
2024-07-19 $91.91 $92.10 $91.54 $91.90 $91.90 45,333
2024-07-18 $93.29 $93.29 $91.25 $91.47 $91.47 108,294
2024-07-17 $92.65 $93.85 $92.47 $93.52 $93.52 54,340
2024-07-16 $93.13 $93.35 $92.93 $93.16 $93.16 61,203
2024-07-15 $93.80 $93.80 $92.85 $92.98 $92.98 53,489
2024-07-12 $93.47 $93.84 $93.44 $93.50 $93.50 133,046
2024-07-11 $92.96 $93.19 $92.51 $92.82 $92.82 362,280
2024-07-10 $91.83 $92.62 $91.64 $92.58 $92.58 122,672
2024-07-09 $91.66 $91.70 $91.07 $91.58 $91.58 46,348
2024-07-08 $91.57 $91.87 $91.33 $91.53 $91.53 79,970
2024-07-05 $91.00 $91.45 $90.56 $91.42 $91.42 88,610
2024-07-03 $91.08 $91.17 $90.14 $90.59 $90.59 72,310
2024-07-02 $91.19 $91.19 $90.29 $90.96 $90.96 199,066
2024-07-01 $91.62 $92.33 $91.54 $91.69 $91.69 112,776
2024-06-28 $91.98 $92.34 $91.35 $91.48 $91.13 199,349
2024-06-27 $92.46 $92.46 $91.41 $91.94 $91.58 39,883
2024-06-26 $92.91 $92.91 $92.38 $92.41 $92.05 71,502
2024-06-25 $93.35 $93.44 $92.95 $93.23 $92.87 108,338
2024-06-24 $92.77 $93.26 $92.62 $93.03 $92.67 208,668
2024-06-21 $92.04 $92.22 $91.85 $92.16 $91.80 82,162
2024-06-20 $91.66 $92.27 $91.53 $91.92 $91.92 181,838
2024-06-18 $91.63 $92.04 $91.55 $91.76 $91.76 98,576
2024-06-17 $91.48 $91.68 $91.24 $91.62 $91.62 150,699
2024-06-14 $91.87 $91.87 $91.28 $91.68 $91.68 227,902
2024-06-13 $91.79 $92.06 $91.30 $91.93 $91.93 292,657
2024-06-12 $92.97 $92.97 $91.85 $92.04 $92.04 83,992
2024-06-11 $92.45 $92.52 $91.58 $92.28 $92.28 103,367
2024-06-10 $92.01 $92.67 $91.58 $92.66 $92.66 78,433
2024-06-07 $92.08 $92.53 $91.93 $92.25 $92.25 118,042
2024-06-06 $91.76 $92.22 $91.57 $92.12 $92.12 102,901
2024-06-05 $91.77 $91.86 $91.19 $91.77 $91.77 276,240
2024-06-04 $90.77 $91.27 $90.58 $91.17 $91.17 289,716
2024-06-03 $90.17 $91.06 $90.12 $90.72 $90.72 85,673
2024-05-31 $89.69 $90.48 $89.58 $90.46 $90.46 309,472
2024-05-30 $88.99 $89.42 $88.79 $89.14 $89.14 71,064
2024-05-29 $88.29 $88.70 $88.28 $88.69 $88.69 242,913
2024-05-28 $89.75 $89.75 $88.61 $88.88 $88.88 142,086
2024-05-24 $90.22 $90.22 $89.84 $89.87 $89.87 53,165
2024-05-23 $91.01 $91.03 $89.97 $90.16 $90.16 224,910
2024-05-22 $90.00 $90.91 $89.96 $90.76 $90.76 51,899
2024-05-21 $90.71 $91.05 $90.39 $90.45 $90.45 141,891
2024-05-20 $90.29 $90.51 $90.02 $90.31 $90.31 61,270
2024-05-17 $90.30 $90.30 $89.87 $90.23 $90.23 24,910
2024-05-16 $90.56 $90.56 $90.12 $90.24 $90.24 109,976
2024-05-15 $90.08 $90.78 $90.08 $90.71 $90.71 52,413
2024-05-14 $89.76 $90.10 $89.61 $89.95 $89.95 83,153
2024-05-13 $89.55 $89.84 $89.55 $89.79 $89.79 77,462
2024-05-10 $89.53 $89.70 $89.24 $89.25 $89.25 71,036
2024-05-09 $88.54 $89.31 $88.54 $89.30 $89.30 75,774
2024-05-08 $88.84 $88.92 $88.49 $88.56 $88.56 404,214
2024-05-07 $88.08 $88.43 $88.00 $88.34 $88.34 211,069
2024-05-06 $87.28 $87.63 $87.09 $87.63 $87.63 64,264
2024-05-03 $87.66 $87.66 $86.76 $87.11 $87.11 111,114
2024-05-02 $88.04 $88.04 $87.26 $87.41 $87.41 128,219
2024-05-01 $87.55 $88.43 $87.29 $87.96 $87.96 213,064
2024-04-30 $87.68 $88.29 $87.51 $87.56 $87.56 549,245
2024-04-29 $87.01 $87.53 $86.80 $87.13 $87.13 303,595
2024-04-26 $86.52 $87.06 $86.33 $86.80 $86.80 616,575
2024-04-25 $86.41 $86.82 $86.00 $86.52 $86.52 347,614
2024-04-24 $86.72 $86.74 $86.06 $86.37 $86.37 91,320
2024-04-23 $86.54 $86.96 $86.20 $86.92 $86.92 190,081
2024-04-22 $85.42 $86.45 $85.39 $85.92 $85.92 48,400
2024-04-19 $84.94 $85.26 $84.85 $85.14 $85.14 72,869
2024-04-18 $85.11 $85.25 $84.64 $84.87 $84.87 98,220
2024-04-17 $85.50 $85.69 $84.89 $85.19 $85.19 140,337
2024-04-16 $85.36 $85.55 $84.95 $85.10 $85.10 33,254
2024-04-15 $86.10 $86.52 $85.29 $85.44 $85.44 102,695
2024-04-12 $86.50 $86.63 $85.39 $85.48 $85.48 178,854
2024-04-11 $87.37 $87.38 $86.44 $86.80 $86.80 89,690
2024-04-10 $87.08 $87.33 $86.81 $87.07 $87.07 169,644
2024-04-09 $88.01 $88.15 $87.25 $87.68 $87.68 44,140
2024-04-08 $88.45 $88.45 $87.97 $88.03 $88.03 35,547
2024-04-05 $87.80 $88.48 $87.47 $88.32 $88.32 42,812
2024-04-04 $89.41 $89.41 $87.73 $87.77 $87.77 49,782
2024-04-03 $88.69 $89.21 $88.58 $88.71 $88.71 130,988
2024-04-02 $88.83 $88.84 $88.31 $88.77 $88.77 120,705
2024-04-01 $90.37 $90.37 $88.98 $89.28 $89.28 104,148
2024-03-28 $90.94 $91.16 $90.68 $90.70 $90.16 89,727
2024-03-27 $90.31 $90.89 $90.12 $90.89 $90.35 453,930
2024-03-26 $90.04 $90.04 $89.48 $89.92 $89.39 51,645
2024-03-25 $89.64 $90.00 $89.54 $89.73 $89.20 82,353
2024-03-22 $89.68 $89.92 $89.48 $89.51 $88.98 71,029
2024-03-21 $89.64 $89.87 $89.31 $89.49 $88.96 370,487
2024-03-20 $89.45 $89.54 $88.70 $89.54 $89.01 105,400
2024-03-19 $89.24 $89.63 $88.88 $89.58 $89.05 50,152
2024-03-18 $89.69 $89.72 $89.22 $89.29 $88.76 86,541
2024-03-15 $89.63 $89.91 $89.27 $89.55 $89.55 191,120
2024-03-14 $90.58 $90.58 $89.59 $90.01 $90.01 86,979
2024-03-13 $90.78 $90.86 $89.96 $90.21 $90.21 102,609
2024-03-12 $90.29 $90.69 $89.94 $90.61 $90.61 211,573
2024-03-11 $90.42 $90.50 $89.63 $90.15 $90.15 214,016
2024-03-08 $90.82 $90.82 $90.27 $90.50 $90.50 108,169
2024-03-07 $90.22 $91.00 $90.22 $90.77 $90.77 97,268
2024-03-06 $89.65 $89.94 $89.42 $89.66 $89.66 141,750
2024-03-05 $89.65 $89.65 $88.99 $89.26 $89.26 104,286
2024-03-04 $90.05 $90.05 $89.33 $89.56 $89.56 151,546
2024-03-01 $89.33 $89.75 $88.93 $89.72 $89.72 256,780
2024-02-29 $89.57 $89.57 $88.67 $88.80 $88.80 70,999
2024-02-28 $89.95 $89.95 $89.18 $89.43 $89.43 145,636
2024-02-27 $89.89 $90.13 $89.56 $90.12 $90.12 86,745
2024-02-26 $90.87 $90.93 $90.29 $90.41 $90.41 102,126
2024-02-23 $90.46 $90.69 $90.23 $90.59 $90.59 58,771
2024-02-22 $89.38 $90.25 $89.23 $90.04 $90.04 114,653
2024-02-21 $88.68 $89.00 $88.30 $89.00 $89.00 59,855
2024-02-20 $89.75 $89.88 $88.87 $88.95 $88.95 173,123
2024-02-16 $88.83 $89.53 $88.50 $89.16 $89.16 61,397
2024-02-15 $87.79 $88.56 $87.70 $88.44 $88.44 36,282
2024-02-14 $87.14 $87.52 $86.89 $87.50 $87.50 40,025
2024-02-13 $87.00 $87.36 $86.40 $86.83 $86.83 206,540
2024-02-12 $87.24 $87.42 $86.92 $87.38 $87.38 42,245
2024-02-09 $87.10 $87.27 $86.95 $87.26 $87.26 122,340
2024-02-08 $87.19 $87.19 $86.50 $86.94 $86.94 140,804
2024-02-07 $87.66 $88.13 $87.48 $87.74 $87.74 604,941
2024-02-06 $87.34 $87.56 $86.93 $87.43 $87.43 295,759
2024-02-05 $86.57 $86.90 $86.16 $86.66 $86.66 197,629
2024-02-02 $86.19 $86.19 $85.60 $85.84 $85.84 46,853
2024-02-01 $85.28 $86.32 $85.06 $86.31 $86.31 139,271
2024-01-31 $85.67 $86.40 $85.28 $85.30 $85.30 83,452
2024-01-30 $85.26 $85.35 $84.71 $85.06 $85.06 22,471
2024-01-29 $84.89 $85.34 $84.87 $85.32 $85.32 81,401
2024-01-26 $84.90 $84.92 $84.58 $84.89 $84.89 40,870
2024-01-25 $84.23 $84.33 $83.74 $84.31 $84.31 95,896
2024-01-24 $84.76 $85.21 $84.25 $84.25 $84.25 90,997
2024-01-23 $84.36 $84.62 $83.97 $84.58 $84.58 148,836
2024-01-22 $84.60 $84.94 $84.28 $84.68 $84.68 138,905
2024-01-19 $84.36 $84.54 $83.91 $84.38 $84.38 181,423
2024-01-18 $84.21 $84.41 $83.60 $84.32 $84.32 109,849
2024-01-17 $84.34 $84.56 $84.11 $84.33 $84.33 44,925
2024-01-16 $85.27 $85.27 $84.66 $84.76 $84.76 60,140
2024-01-12 $85.74 $85.94 $85.50 $85.58 $85.58 82,886
2024-01-11 $85.74 $85.74 $84.99 $85.43 $85.43 57,655
2024-01-10 $85.30 $85.81 $85.06 $85.69 $85.69 77,694
2024-01-09 $85.02 $85.53 $84.83 $85.01 $85.01 88,528
2024-01-08 $84.74 $85.05 $84.20 $85.05 $85.05 76,416
2024-01-05 $83.85 $84.68 $83.71 $84.51 $84.51 146,060
2024-01-04 $83.65 $84.39 $83.65 $83.80 $83.80 441,444
2024-01-03 $83.04 $83.83 $82.79 $83.45 $83.45 115,922
2024-01-02 $81.08 $82.77 $81.08 $82.63 $82.63 83,067
2023-12-29 $81.28 $81.39 $81.03 $81.37 $81.37 21,848
2023-12-28 $81.09 $81.55 $81.09 $81.31 $81.31 105,827
2023-12-27 $80.67 $81.13 $80.63 $81.13 $81.13 124,429
2023-12-26 $80.67 $81.01 $80.57 $80.85 $80.54 31,316
2023-12-22 $80.73 $81.12 $80.52 $80.77 $80.77 19,496
2023-12-21 $80.01 $80.55 $79.95 $80.54 $80.54 69,968
2023-12-20 $80.61 $80.61 $79.47 $79.51 $79.51 82,439
2023-12-19 $79.82 $80.42 $79.68 $80.42 $80.42 24,244
2023-12-18 $79.42 $79.65 $79.28 $79.55 $79.55 134,695
2023-12-15 $79.35 $79.35 $78.59 $78.81 $78.81 42,151
2023-12-14 $80.18 $80.27 $79.45 $79.76 $79.76 190,785
2023-12-13 $78.57 $80.16 $78.44 $80.16 $80.16 50,146
2023-12-12 $78.47 $78.90 $78.33 $78.89 $78.89 23,242
2023-12-11 $78.59 $78.85 $78.19 $78.57 $78.57 121,770
2023-12-08 $78.14 $78.50 $78.05 $78.43 $78.43 33,124
2023-12-07 $78.23 $78.38 $77.70 $78.23 $78.23 258,755
2023-12-06 $78.98 $78.98 $78.28 $78.32 $78.32 62,542
2023-12-05 $78.73 $78.90 $78.57 $78.74 $78.74 99,366
2023-12-04 $78.37 $79.34 $78.37 $79.25 $79.25 37,985
2023-12-01 $78.35 $78.87 $78.35 $78.72 $78.72 49,166
2023-11-30 $77.78 $78.58 $77.61 $78.51 $78.51 132,620
2023-11-29 $78.00 $78.06 $77.60 $77.80 $77.80 317,591
2023-11-28 $78.29 $78.29 $77.83 $77.94 $77.94 21,117
2023-11-27 $78.75 $79.04 $78.29 $78.50 $78.50 83,163
2023-11-24 $78.37 $78.92 $78.37 $78.90 $78.90 69,181
2023-11-22 $77.95 $78.17 $77.73 $78.06 $78.06 93,236
2023-11-21 $77.73 $78.16 $77.73 $77.81 $77.81 139,655
2023-11-20 $77.13 $77.86 $77.04 $77.76 $77.76 164,809
2023-11-17 $77.29 $77.36 $77.05 $77.35 $77.35 172,564
2023-11-16 $76.84 $76.91 $76.39 $76.82 $76.82 63,410
2023-11-15 $76.73 $76.83 $76.31 $76.66 $76.66 102,619
2023-11-14 $76.72 $77.16 $76.63 $76.72 $76.72 27,327
2023-11-13 $76.01 $76.52 $75.50 $76.36 $76.36 49,503
2023-11-10 $76.21 $76.36 $75.42 $76.28 $76.28 120,401
2023-11-09 $77.72 $77.72 $75.94 $75.98 $75.98 154,451
2023-11-08 $77.79 $78.09 $77.27 $77.56 $77.56 197,353
2023-11-07 $76.98 $77.42 $76.97 $77.28 $77.28 24,835
2023-11-06 $76.96 $77.34 $76.80 $77.06 $77.06 174,343
2023-11-03 $76.38 $76.88 $76.24 $76.55 $76.55 27,136
2023-11-02 $75.75 $76.18 $75.56 $76.17 $76.17 179,353
2023-11-01 $75.31 $75.78 $75.30 $75.43 $75.43 65,865
2023-10-31 $75.46 $75.46 $74.54 $75.31 $75.31 204,140
2023-10-30 $75.18 $75.46 $74.96 $75.25 $75.25 210,367
2023-10-27 $75.59 $75.59 $74.05 $74.32 $74.32 325,474
2023-10-26 $77.22 $77.37 $76.47 $76.55 $76.55 242,923
2023-10-25 $77.95 $78.27 $77.41 $77.72 $77.72 27,236
2023-10-24 $77.50 $78.11 $77.50 $77.92 $77.92 70,659
2023-10-23 $77.65 $78.03 $77.41 $77.49 $77.49 73,975
2023-10-20 $78.10 $78.33 $77.80 $77.82 $77.82 53,446
2023-10-19 $79.04 $79.04 $77.57 $78.03 $78.03 298,516
2023-10-18 $80.06 $80.06 $79.10 $79.23 $79.23 241,626
2023-10-17 $80.42 $80.78 $79.80 $80.33 $80.33 55,754
2023-10-16 $80.26 $80.65 $80.16 $80.50 $80.50 15,862
2023-10-13 $80.42 $80.64 $79.65 $80.09 $80.09 113,258
2023-10-12 $80.79 $80.79 $80.03 $80.35 $80.35 179,565
2023-10-11 $80.62 $80.79 $80.13 $80.74 $80.74 38,210
2023-10-10 $79.63 $80.49 $79.63 $80.16 $80.16 39,548
2023-10-09 $78.97 $79.77 $78.95 $79.59 $79.59 83,253
2023-10-06 $78.79 $79.64 $78.56 $79.46 $79.46 25,701
2023-10-05 $78.20 $78.76 $77.99 $78.76 $78.76 44,213
2023-10-04 $78.23 $78.35 $77.80 $78.25 $78.25 186,207
2023-10-03 $78.61 $78.74 $77.70 $78.15 $78.15 155,459
2023-10-02 $79.33 $79.33 $78.55 $79.16 $79.16 223,946
2023-09-29 $80.58 $80.58 $79.68 $79.86 $79.52 102,191
2023-09-28 $80.10 $80.27 $79.76 $79.99 $79.65 53,880
2023-09-27 $80.68 $80.84 $79.49 $80.03 $79.69 44,382
2023-09-26 $80.94 $81.20 $80.67 $80.73 $80.38 28,891
2023-09-25 $80.58 $81.16 $80.41 $81.14 $80.79 170,301
2023-09-22 $81.11 $81.24 $80.71 $80.71 $80.37 10,757
2023-09-21 $82.00 $82.00 $81.06 $81.06 $80.71 50,450
2023-09-20 $82.24 $82.81 $82.24 $82.33 $81.98 83,801
2023-09-19 $81.43 $81.76 $81.25 $81.73 $81.38 42,966
2023-09-18 $81.75 $81.86 $81.35 $81.61 $81.26 45,435
2023-09-15 $82.31 $82.70 $81.93 $81.95 $81.60 24,529
2023-09-14 $82.11 $82.46 $82.11 $82.34 $81.99 30,209
2023-09-13 $81.98 $82.13 $81.66 $81.71 $81.36 227,192
2023-09-12 $82.00 $82.30 $81.78 $82.05 $81.70 131,592
2023-09-11 $81.63 $82.35 $81.63 $82.05 $81.70 133,693
2023-09-08 $80.87 $81.52 $80.87 $81.36 $81.01 18,868
2023-09-07 $80.46 $81.12 $80.46 $80.86 $80.51 89,518
2023-09-06 $80.98 $80.98 $80.00 $80.29 $79.95 122,638
2023-09-05 $82.15 $82.15 $81.10 $81.13 $80.78 65,408
2023-09-01 $82.32 $82.62 $82.14 $82.26 $82.26 231,436
2023-08-31 $82.69 $82.69 $81.86 $81.90 $81.90 61,485
2023-08-30 $82.94 $83.14 $82.66 $82.72 $82.72 160,818
2023-08-29 $82.56 $83.08 $82.47 $83.03 $83.03 486,785
2023-08-28 $82.16 $82.58 $82.13 $82.32 $82.32 199,743
2023-08-25 $81.91 $82.35 $81.40 $82.13 $82.13 64,399
2023-08-24 $82.07 $82.58 $81.53 $81.53 $81.53 32,425
2023-08-23 $82.28 $82.46 $82.10 $82.33 $82.33 117,890
2023-08-22 $82.39 $82.42 $81.92 $81.97 $81.97 39,865
2023-08-21 $82.12 $82.38 $81.97 $82.28 $82.28 175,811
2023-08-18 $81.65 $82.19 $81.56 $82.06 $82.06 113,510
2023-08-17 $82.37 $82.54 $81.93 $81.99 $81.99 261,837
2023-08-16 $82.50 $82.73 $82.09 $82.16 $82.16 217,897
2023-08-15 $82.70 $82.91 $82.57 $82.73 $82.73 127,421
2023-08-14 $82.96 $83.22 $82.77 $83.00 $83.00 160,199
2023-08-11 $82.42 $83.29 $82.42 $83.18 $83.18 141,311
2023-08-10 $82.88 $83.35 $82.42 $82.56 $82.56 237,578
2023-08-09 $82.48 $83.01 $82.48 $82.60 $82.60 435,489
2023-08-08 $81.39 $82.63 $81.39 $82.53 $82.53 243,820
2023-08-07 $79.90 $80.59 $79.90 $80.46 $80.46 430,878
2023-08-04 $79.66 $80.20 $79.44 $79.54 $79.54 244,756
2023-08-03 $79.40 $79.95 $79.40 $79.85 $79.85 43,626
2023-08-02 $79.42 $80.34 $79.42 $79.87 $79.87 131,288
2023-08-01 $80.21 $80.46 $79.48 $79.64 $79.64 101,871
2023-07-31 $80.62 $80.62 $80.00 $80.42 $80.42 38,676
2023-07-28 $80.32 $80.56 $80.09 $80.47 $80.47 54,366
2023-07-27 $80.57 $80.94 $79.98 $80.07 $80.07 74,536
2023-07-26 $80.22 $80.66 $80.04 $80.55 $80.55 72,998
2023-07-25 $80.21 $80.81 $80.21 $80.53 $80.53 207,634
2023-07-24 $80.77 $81.21 $80.71 $80.77 $80.77 87,760
2023-07-21 $80.25 $81.09 $80.25 $80.96 $80.96 183,403
2023-07-20 $79.43 $80.20 $79.43 $80.05 $80.05 232,142
2023-07-19 $78.38 $79.03 $78.38 $78.87 $78.87 102,485
2023-07-18 $77.73 $78.59 $77.73 $78.24 $78.24 270,894
2023-07-17 $77.84 $77.84 $77.26 $77.57 $77.57 123,206
2023-07-14 $77.94 $78.13 $77.72 $77.89 $77.89 62,471
2023-07-13 $77.55 $77.71 $77.27 $77.33 $77.33 121,602
2023-07-12 $77.39 $77.49 $76.94 $77.06 $77.06 55,176
2023-07-11 $76.94 $77.05 $76.78 $77.02 $77.02 58,326
2023-07-10 $76.44 $76.89 $76.37 $76.74 $76.74 341,056
2023-07-07 $76.67 $76.81 $76.22 $76.26 $76.26 76,631
2023-07-06 $76.98 $76.98 $76.38 $76.78 $76.78 110,964
2023-07-05 $77.42 $77.75 $77.37 $77.48 $77.48 70,392
2023-07-03 $77.91 $77.91 $77.36 $77.53 $77.53 344,193
2023-06-30 $78.47 $78.95 $78.47 $78.77 $78.38 116,983
2023-06-29 $77.25 $78.08 $77.16 $78.03 $77.64 210,929
2023-06-28 $77.88 $77.88 $77.18 $77.46 $77.07 45,281
2023-06-27 $77.90 $78.05 $77.36 $77.89 $77.50 32,195
2023-06-26 $78.38 $78.38 $77.56 $78.03 $77.64 25,914
2023-06-23 $78.64 $78.78 $78.43 $78.47 $78.47 47,792
2023-06-22 $78.53 $78.97 $78.53 $78.83 $78.83 91,131
2023-06-21 $78.61 $78.81 $78.29 $78.64 $78.64 24,927
2023-06-20 $78.48 $78.87 $78.25 $78.64 $78.64 100,812
2023-06-16 $78.69 $78.97 $78.65 $78.83 $78.83 40,024
2023-06-15 $77.35 $78.48 $77.35 $78.47 $78.47 108,087
2023-06-14 $77.54 $77.75 $76.97 $77.18 $77.18 86,074
2023-06-13 $77.11 $77.62 $77.03 $77.50 $77.50 56,429
2023-06-12 $77.15 $77.15 $76.76 $77.12 $77.12 83,686
2023-06-09 $76.90 $77.13 $76.83 $77.05 $77.05 24,895
2023-06-08 $76.58 $77.17 $76.58 $77.14 $77.14 15,437
2023-06-07 $76.88 $76.88 $76.34 $76.50 $76.50 41,130
2023-06-06 $77.36 $77.45 $76.59 $76.90 $76.90 241,572
2023-06-05 $76.85 $77.12 $76.74 $76.90 $76.90 173,164
2023-06-02 $76.09 $76.74 $75.90 $76.68 $76.68 45,560
2023-06-01 $75.55 $75.87 $75.01 $75.70 $75.70 200,302
2023-05-31 $74.91 $75.77 $74.66 $75.65 $75.65 28,027
2023-05-30 $75.59 $75.62 $74.91 $75.02 $75.02 57,923
2023-05-26 $76.26 $76.66 $75.74 $75.83 $75.83 70,731
2023-05-25 $76.72 $76.72 $75.51 $75.99 $75.99 74,817
2023-05-24 $77.40 $77.43 $76.89 $76.92 $76.92 127,170
2023-05-23 $78.35 $78.35 $77.58 $77.64 $77.64 188,049
2023-05-22 $78.48 $79.01 $78.29 $78.42 $78.42 198,485
2023-05-19 $78.19 $78.89 $78.19 $78.46 $78.46 53,905
2023-05-18 $77.88 $78.00 $77.37 $77.90 $77.90 149,563
2023-05-17 $78.38 $78.38 $77.40 $78.11 $78.11 146,185
2023-05-16 $78.65 $78.65 $78.16 $78.26 $78.26 118,657
2023-05-15 $78.67 $78.84 $78.46 $78.76 $78.76 36,744
2023-05-12 $78.89 $79.19 $78.38 $78.67 $78.67 196,123
2023-05-11 $79.04 $79.04 $78.40 $78.81 $78.81 292,939
2023-05-10 $79.18 $79.40 $78.49 $79.24 $79.24 93,807
2023-05-09 $79.29 $79.72 $79.20 $79.28 $79.28 122,401
2023-05-08 $79.43 $79.66 $79.20 $79.54 $79.54 57,309
2023-05-05 $78.92 $79.67 $78.73 $79.47 $79.47 95,850
2023-05-04 $78.92 $78.92 $78.42 $78.61 $78.61 191,678
2023-05-03 $79.48 $79.91 $79.25 $79.34 $79.34 181,069
2023-05-02 $79.09 $79.67 $78.67 $79.21 $79.21 151,252
2023-05-01 $78.90 $79.48 $78.80 $79.30 $79.30 161,738
2023-04-28 $78.48 $79.09 $78.37 $78.87 $78.87 36,253
2023-04-27 $78.50 $78.87 $77.72 $78.79 $78.79 100,855
2023-04-26 $79.33 $79.33 $78.14 $78.34 $78.34 65,627
2023-04-25 $79.98 $80.23 $79.43 $79.54 $79.54 157,876
2023-04-24 $79.62 $79.70 $79.37 $79.70 $79.70 51,131
2023-04-21 $79.42 $79.82 $79.42 $79.82 $79.82 116,638
2023-04-20 $78.70 $78.95 $78.59 $78.95 $78.95 29,531
2023-04-19 $78.75 $78.90 $78.43 $78.71 $78.71 196,679
2023-04-18 $79.52 $79.52 $78.69 $78.85 $78.85 307,455
2023-04-17 $79.55 $79.64 $79.22 $79.45 $79.45 58,711
2023-04-14 $79.87 $79.91 $79.16 $79.50 $79.50 151,212
2023-04-13 $80.00 $80.62 $80.00 $80.55 $80.55 120,401
2023-04-12 $79.94 $80.18 $79.60 $79.72 $79.72 188,217
2023-04-11 $79.58 $79.81 $79.39 $79.47 $79.47 146,587
2023-04-10 $79.61 $79.61 $79.11 $79.59 $79.59 65,923
2023-04-06 $79.48 $79.92 $79.47 $79.81 $79.81 58,761
2023-04-05 $78.22 $79.00 $78.22 $78.94 $78.94 259,817
2023-04-04 $77.73 $77.90 $77.42 $77.62 $77.62 48,391
2023-04-03 $76.91 $77.55 $76.88 $77.51 $77.51 60,167
2023-03-31 $77.31 $77.63 $77.31 $77.63 $76.97 85,888
2023-03-30 $77.07 $77.10 $76.68 $77.04 $76.39 84,131
2023-03-29 $76.91 $76.91 $76.52 $76.73 $76.07 22,464
2023-03-28 $76.34 $76.70 $76.34 $76.57 $75.92 20,701
2023-03-27 $76.27 $76.78 $76.23 $76.60 $75.95 195,298
2023-03-24 $74.55 $75.66 $74.21 $75.55 $74.91 32,192
2023-03-23 $75.14 $75.43 $74.35 $74.68 $74.05 69,732
2023-03-22 $75.58 $75.67 $74.59 $74.59 $73.96 94,082
2023-03-21 $75.31 $75.57 $75.07 $75.56 $75.56 86,911
2023-03-20 $74.20 $75.01 $74.20 $75.01 $75.01 84,035
2023-03-17 $74.55 $74.55 $73.90 $73.95 $73.95 188,026
2023-03-16 $73.98 $74.77 $73.40 $74.77 $74.77 180,513
2023-03-15 $73.68 $74.37 $73.46 $74.18 $74.18 242,016
2023-03-14 $74.19 $74.47 $73.90 $74.45 $74.45 54,165
2023-03-13 $73.56 $74.76 $73.56 $73.68 $73.68 64,478
2023-03-10 $74.18 $74.73 $73.56 $73.75 $73.75 120,561
2023-03-09 $75.17 $75.25 $74.00 $74.26 $74.26 109,186
2023-03-08 $75.04 $75.20 $74.58 $74.83 $74.83 146,317
2023-03-07 $76.37 $76.37 $74.93 $75.14 $75.14 230,558
2023-03-06 $76.34 $76.57 $76.04 $76.25 $76.25 84,574
2023-03-03 $75.99 $76.51 $75.90 $76.46 $76.46 55,579
2023-03-02 $75.33 $75.91 $75.24 $75.84 $75.84 596,963
2023-03-01 $75.70 $76.05 $75.63 $75.84 $75.84 246,050
2023-02-28 $75.96 $76.12 $75.63 $75.65 $75.65 35,401
2023-02-27 $76.94 $77.16 $76.13 $76.33 $76.33 48,674
2023-02-24 $77.03 $77.03 $76.36 $76.68 $76.68 195,659
2023-02-23 $77.45 $77.99 $77.19 $77.64 $77.64 258,686
2023-02-22 $77.86 $77.87 $77.29 $77.44 $77.44 102,687
2023-02-21 $78.19 $78.19 $77.56 $77.70 $77.70 44,592
2023-02-17 $77.12 $78.33 $77.12 $78.17 $78.17 48,239
2023-02-16 $77.53 $77.70 $77.08 $77.28 $77.28 112,947
2023-02-15 $78.25 $78.35 $77.95 $78.26 $78.26 120,792
2023-02-14 $79.05 $79.23 $78.45 $78.68 $78.68 695,701
2023-02-13 $78.07 $78.77 $78.00 $78.75 $78.75 432,090
2023-02-10 $77.54 $78.11 $77.54 $78.11 $78.11 158,225
2023-02-09 $78.41 $78.58 $77.49 $77.65 $77.65 53,489
2023-02-08 $78.35 $78.37 $77.82 $77.92 $77.92 206,050
2023-02-07 $77.53 $78.44 $77.26 $78.32 $78.32 73,197
2023-02-06 $77.83 $77.92 $77.28 $77.45 $77.45 113,239
2023-02-03 $77.32 $77.75 $77.19 $77.38 $77.38 133,844
2023-02-02 $77.60 $77.60 $76.85 $77.40 $77.40 618,464
2023-02-01 $78.03 $78.35 $77.14 $78.00 $78.00 221,997
2023-01-31 $77.53 $78.39 $77.47 $78.34 $78.34 72,965
2023-01-30 $77.94 $78.40 $77.46 $77.55 $77.55 83,604
2023-01-27 $78.14 $78.52 $77.98 $78.01 $78.01 71,960
2023-01-26 $78.46 $78.46 $77.87 $78.28 $78.28 152,789
2023-01-25 $77.73 $78.33 $77.73 $78.33 $78.33 102,718
2023-01-24 $78.44 $78.48 $77.00 $77.96 $77.96 877,827
2023-01-23 $78.62 $78.82 $78.36 $78.57 $78.57 841,676
2023-01-20 $78.65 $78.70 $78.02 $78.70 $78.70 64,759
2023-01-19 $78.33 $78.97 $78.17 $78.69 $78.69 23,831
2023-01-18 $79.40 $79.40 $78.44 $78.49 $78.49 76,166
2023-01-17 $79.59 $79.79 $79.28 $79.34 $79.34 43,594
2023-01-13 $78.88 $79.50 $78.88 $79.50 $79.50 50,805
2023-01-12 $78.71 $79.05 $78.13 $78.97 $78.97 64,966
2023-01-11 $78.58 $78.79 $78.12 $78.73 $78.73 107,042
2023-01-10 $78.41 $78.65 $78.24 $78.59 $78.59 34,361
2023-01-09 $79.89 $79.89 $78.45 $78.45 $78.45 185,385
2023-01-06 $78.66 $79.70 $78.23 $79.63 $79.63 83,425
2023-01-05 $78.16 $78.43 $77.77 $78.21 $78.21 87,457
2023-01-04 $78.67 $79.10 $78.19 $78.80 $78.80 106,287
2023-01-03 $78.05 $78.35 $77.72 $78.35 $78.35 227,646
2022-12-30 $77.83 $77.85 $77.14 $77.74 $77.74 83,641
2022-12-29 $77.56 $78.30 $77.56 $78.10 $78.10 63,457
2022-12-28 $77.92 $78.11 $77.19 $77.19 $77.19 61,415
2022-12-27 $78.31 $78.42 $77.79 $78.01 $77.77 71,825
2022-12-23 $77.88 $78.27 $77.59 $78.27 $78.03 63,265
2022-12-22 $77.42 $77.88 $77.14 $77.81 $77.57 127,472
2022-12-21 $77.23 $78.12 $77.23 $77.76 $77.52 164,545
2022-12-20 $76.88 $77.18 $76.69 $76.90 $76.66 105,136
2022-12-19 $76.95 $77.09 $76.43 $76.86 $76.62 35,424
2022-12-16 $77.22 $77.39 $76.77 $76.94 $76.70 192,597
2022-12-15 $78.74 $78.90 $77.94 $78.11 $77.87 104,542
2022-12-14 $78.74 $79.60 $78.65 $79.26 $79.26 78,062
2022-12-13 $79.25 $79.30 $78.51 $78.73 $78.73 73,286
2022-12-12 $77.67 $78.14 $77.59 $78.02 $78.02 57,234
2022-12-09 $78.20 $78.66 $77.52 $77.56 $77.56 143,571
2022-12-08 $77.82 $78.22 $77.71 $78.22 $78.22 35,477
2022-12-07 $77.50 $78.07 $77.47 $77.63 $77.63 93,396
2022-12-06 $77.58 $77.92 $76.44 $77.87 $77.87 200,732
2022-12-05 $77.79 $78.03 $77.46 $77.64 $77.64 51,598
2022-12-02 $77.26 $78.13 $77.26 $78.03 $78.03 96,634
2022-12-01 $77.48 $78.00 $77.44 $77.88 $77.88 104,704
2022-11-30 $75.96 $77.12 $75.54 $77.03 $77.03 107,617
2022-11-29 $75.92 $76.07 $75.66 $75.97 $75.97 27,573
2022-11-28 $75.60 $76.09 $75.60 $75.95 $75.95 81,623
2022-11-25 $75.43 $75.98 $75.43 $75.98 $75.98 17,651
2022-11-23 $75.27 $75.48 $75.04 $75.37 $75.37 64,320
2022-11-22 $74.83 $75.38 $74.80 $75.38 $75.38 53,911
2022-11-21 $74.09 $74.64 $73.95 $74.58 $74.58 76,482
2022-11-18 $73.74 $74.23 $73.72 $74.14 $74.14 156,101
2022-11-17 $72.59 $73.42 $72.59 $73.32 $73.32 160,883
2022-11-16 $73.51 $73.88 $73.12 $73.26 $73.26 88,381
2022-11-15 $73.94 $74.00 $72.68 $73.25 $73.25 136,056
2022-11-14 $73.10 $74.20 $73.10 $73.52 $73.52 334,622
2022-11-11 $73.25 $73.25 $71.70 $72.70 $72.70 349,333
2022-11-10 $74.01 $74.14 $73.04 $73.98 $73.98 189,842
2022-11-09 $72.89 $73.32 $72.26 $72.38 $72.38 173,094
2022-11-08 $72.68 $73.46 $72.36 $72.85 $72.85 195,643
2022-11-07 $72.15 $73.15 $72.07 $72.90 $72.90 284,189
2022-11-04 $72.21 $72.22 $71.27 $71.99 $71.99 258,676
2022-11-03 $71.00 $71.81 $70.60 $71.58 $71.58 203,079
2022-11-02 $72.78 $73.52 $71.90 $71.91 $71.91 68,277
2022-11-01 $72.73 $73.03 $71.75 $72.48 $72.48 247,804
2022-10-31 $72.89 $73.18 $72.61 $72.85 $72.85 40,473
2022-10-28 $72.26 $73.20 $72.18 $73.14 $73.14 41,913
2022-10-27 $72.34 $72.65 $72.05 $72.06 $72.06 34,213
2022-10-26 $71.66 $72.68 $71.66 $72.27 $72.27 141,045
2022-10-25 $70.61 $71.40 $70.55 $71.40 $71.40 70,454
2022-10-24 $70.07 $70.91 $70.07 $70.72 $70.72 425,808
2022-10-21 $68.21 $69.94 $68.00 $69.76 $69.76 136,299
2022-10-20 $68.52 $68.78 $68.10 $68.21 $68.21 51,797
2022-10-19 $69.21 $69.21 $68.14 $68.53 $68.53 298,163
2022-10-18 $69.88 $70.06 $69.39 $69.71 $69.71 49,599
2022-10-17 $69.02 $69.58 $68.99 $69.30 $69.30 50,819
2022-10-14 $68.89 $69.43 $68.13 $68.28 $68.28 371,666
2022-10-13 $66.77 $69.05 $66.76 $68.81 $68.81 94,261
2022-10-12 $67.91 $68.35 $67.66 $67.71 $67.71 65,657
2022-10-11 $67.30 $68.72 $67.22 $68.01 $68.01 90,956
2022-10-10 $67.75 $67.81 $67.08 $67.31 $67.31 30,769
2022-10-07 $68.43 $68.43 $67.39 $67.78 $67.78 108,537
2022-10-06 $69.20 $69.38 $68.52 $68.63 $68.63 54,372
2022-10-05 $69.25 $70.05 $69.00 $69.71 $69.71 591,144
2022-10-04 $68.68 $69.82 $68.68 $69.78 $69.78 592,249
2022-10-03 $67.43 $68.22 $67.25 $67.97 $67.97 90,248
2022-09-30 $67.83 $68.38 $67.22 $67.24 $67.24 215,452
2022-09-29 $68.15 $68.40 $67.47 $67.91 $67.91 174,246
2022-09-28 $67.60 $68.60 $67.44 $68.36 $68.36 358,258
2022-09-27 $67.50 $67.92 $66.59 $66.73 $66.73 271,638
2022-09-26 $67.30 $67.65 $66.72 $66.99 $66.99 198,408
2022-09-23 $68.06 $68.18 $67.15 $67.74 $67.74 103,457
2022-09-22 $68.08 $68.97 $67.85 $68.69 $68.69 67,384
2022-09-21 $69.22 $69.56 $68.13 $68.18 $68.18 236,025
2022-09-20 $69.56 $69.56 $68.85 $69.22 $69.22 33,195
2022-09-19 $70.03 $70.17 $69.39 $70.10 $70.10 111,875
2022-09-16 $70.39 $70.86 $70.06 $70.56 $70.56 280,796
2022-09-15 $70.80 $71.32 $70.63 $70.70 $70.70 62,148
2022-09-14 $70.91 $71.20 $70.54 $70.72 $70.72 27,761
2022-09-13 $72.09 $72.09 $70.68 $70.80 $70.80 227,620
2022-09-12 $73.21 $73.73 $73.00 $73.21 $73.21 95,095
2022-09-09 $72.09 $72.60 $72.03 $72.56 $72.56 130,079
2022-09-08 $70.73 $71.54 $70.49 $71.41 $71.41 64,517
2022-09-07 $70.12 $71.16 $69.82 $71.04 $71.04 386,639
2022-09-06 $70.49 $71.04 $70.13 $70.20 $70.20 123,478
2022-09-02 $71.40 $71.61 $70.19 $70.29 $70.29 39,834
2022-09-01 $70.36 $71.20 $70.12 $71.11 $71.11 136,986
2022-08-31 $71.23 $71.49 $70.70 $70.74 $70.74 45,164
2022-08-30 $71.88 $71.88 $70.91 $70.95 $70.95 246,183
2022-08-29 $72.38 $72.38 $71.55 $71.77 $71.77 303,761
2022-08-26 $74.58 $74.58 $72.69 $72.82 $72.82 81,394
2022-08-25 $74.23 $74.43 $73.66 $74.37 $74.37 33,720
2022-08-24 $73.78 $74.23 $73.60 $73.95 $73.95 168,692
2022-08-23 $74.32 $74.32 $73.68 $73.80 $73.80 252,328
2022-08-22 $75.23 $75.32 $74.41 $74.50 $74.50 52,630
2022-08-19 $74.94 $75.65 $74.94 $75.25 $75.25 260,698
2022-08-18 $75.25 $75.25 $74.69 $74.97 $74.97 34,714
2022-08-17 $75.85 $76.09 $75.18 $75.45 $75.45 113,790
2022-08-16 $76.37 $76.68 $76.13 $76.54 $76.54 38,886
2022-08-15 $76.41 $76.70 $76.05 $76.54 $76.54 51,795
2022-08-12 $75.88 $76.75 $75.82 $76.70 $76.70 112,385
2022-08-11 $75.77 $76.49 $75.65 $75.83 $75.83 77,275
2022-08-10 $76.53 $76.66 $75.88 $76.38 $76.38 106,725
2022-08-09 $75.89 $76.41 $75.78 $76.00 $76.00 50,998
2022-08-08 $75.81 $76.27 $75.51 $75.96 $75.96 178,077
2022-08-05 $74.69 $75.53 $74.59 $75.48 $75.48 144,405
2022-08-04 $75.65 $75.72 $75.03 $75.05 $75.05 296,588
2022-08-03 $76.18 $76.18 $75.07 $75.07 $75.07 325,165
2022-08-02 $76.59 $76.85 $75.80 $75.86 $75.86 61,800
2022-08-01 $76.70 $76.98 $76.25 $76.34 $76.34 142,681
2022-07-29 $77.30 $77.36 $76.55 $76.90 $76.90 93,521
2022-07-28 $77.57 $77.82 $76.29 $77.39 $77.39 827,319
2022-07-27 $77.27 $78.14 $76.73 $77.98 $77.98 152,385
2022-07-26 $76.51 $77.30 $76.42 $76.93 $76.93 158,640
2022-07-25 $76.20 $76.61 $76.12 $76.50 $76.50 148,982
2022-07-22 $76.20 $76.44 $75.52 $75.85 $75.85 49,377
2022-07-21 $75.41 $76.21 $75.31 $76.13 $76.13 321,809
2022-07-20 $76.57 $76.57 $75.42 $75.61 $75.61 232,631
2022-07-19 $76.22 $76.80 $76.14 $76.74 $76.74 166,414
2022-07-18 $76.92 $76.92 $75.01 $75.28 $75.28 121,175
2022-07-15 $75.79 $76.52 $75.51 $76.43 $76.43 188,141
2022-07-14 $74.48 $75.13 $74.16 $75.06 $75.06 69,235
2022-07-13 $75.50 $75.84 $75.14 $75.50 $75.50 105,977
2022-07-12 $76.66 $76.82 $75.84 $76.01 $76.01 72,101
2022-07-11 $76.77 $77.19 $76.55 $76.63 $76.63 85,953
2022-07-08 $76.86 $77.66 $76.47 $77.14 $77.14 132,275
2022-07-07 $77.16 $77.35 $76.98 $77.25 $77.25 139,988
2022-07-06 $76.97 $77.24 $76.35 $76.91 $76.91 98,515
2022-07-05 $76.64 $76.90 $75.30 $76.90 $76.90 263,103
2022-07-01 $76.29 $77.39 $75.65 $77.26 $77.26 180,655
2022-06-30 $76.95 $77.32 $76.35 $76.84 $76.59 216,584
2022-06-29 $77.30 $77.85 $77.18 $77.63 $77.38 418,367
2022-06-28 $78.55 $78.62 $76.97 $76.98 $76.73 196,290
2022-06-27 $78.01 $79.00 $78.01 $78.55 $78.30 164,482
2022-06-24 $77.08 $78.14 $76.88 $78.11 $77.86 113,756
2022-06-23 $75.28 $76.18 $75.23 $76.08 $75.84 128,964
2022-06-22 $73.88 $75.65 $73.88 $75.06 $74.82 231,653
2022-06-21 $73.99 $74.55 $73.56 $74.23 $73.99 495,537
2022-06-17 $72.75 $73.44 $72.60 $72.97 $72.74 717,908
2022-06-16 $72.53 $72.86 $72.10 $72.65 $72.42 172,991
2022-06-15 $73.24 $74.14 $72.56 $73.49 $73.25 182,909
2022-06-14 $73.48 $73.48 $72.41 $72.89 $72.66 333,256
2022-06-13 $74.31 $74.56 $73.31 $73.48 $73.24 257,078
2022-06-10 $76.01 $76.25 $75.53 $75.74 $75.50 150,641
2022-06-09 $78.30 $78.53 $76.90 $76.90 $76.65 86,024
2022-06-08 $79.05 $79.26 $78.46 $78.58 $78.33 103,220
2022-06-07 $78.09 $79.42 $78.09 $79.42 $79.16 160,286
2022-06-06 $78.84 $78.84 $77.99 $78.15 $77.90 166,118
2022-06-03 $78.56 $78.90 $78.26 $78.28 $78.03 104,258
2022-06-02 $78.81 $79.01 $77.37 $78.94 $78.69 298,917
2022-06-01 $79.36 $79.50 $77.75 $78.50 $78.25 79,520
2022-05-31 $79.46 $79.46 $78.42 $79.23 $78.97 147,178
2022-05-27 $79.75 $80.18 $79.36 $80.17 $79.91 154,446
2022-05-26 $79.41 $79.88 $79.36 $79.70 $79.44 240,841
2022-05-25 $78.55 $79.35 $78.52 $79.19 $78.93 558,286
2022-05-24 $78.54 $78.85 $77.90 $78.71 $78.46 83,130
2022-05-23 $78.83 $79.08 $78.36 $78.54 $78.29 95,666
2022-05-20 $77.66 $78.41 $76.89 $78.23 $77.98 152,808
2022-05-19 $76.06 $77.36 $76.02 $76.92 $76.67 114,124
2022-05-18 $78.04 $78.31 $76.50 $76.66 $76.41 105,722
2022-05-17 $77.97 $78.59 $77.54 $78.50 $78.25 167,111
2022-05-16 $76.33 $77.54 $76.33 $77.21 $76.96 79,999
2022-05-13 $75.93 $76.46 $75.70 $76.29 $76.04 91,722
2022-05-12 $74.10 $75.43 $73.99 $75.43 $75.19 112,633
2022-05-11 $75.01 $76.52 $74.59 $74.61 $74.37 118,877
2022-05-10 $75.44 $75.86 $74.66 $75.39 $75.15 111,217
2022-05-09 $76.32 $76.37 $75.00 $75.18 $74.94 171,616
2022-05-06 $76.22 $77.27 $76.11 $77.11 $76.86 163,952
2022-05-05 $78.01 $78.08 $76.41 $76.94 $76.69 134,493
2022-05-04 $77.46 $78.59 $76.56 $78.49 $78.24 94,398
2022-05-03 $77.16 $78.14 $77.16 $77.69 $77.44 61,761
2022-05-02 $77.29 $77.67 $76.09 $77.01 $76.76 57,136
2022-04-29 $78.57 $79.02 $77.50 $77.55 $77.30 65,620
2022-04-28 $78.46 $79.31 $77.90 $79.11 $78.86 75,399
2022-04-27 $77.92 $78.78 $77.74 $78.26 $78.01 115,321
2022-04-26 $78.43 $79.07 $77.75 $77.75 $77.50 357,951
2022-04-25 $77.89 $78.94 $77.23 $78.91 $78.66 71,815
2022-04-22 $79.73 $79.73 $78.18 $78.23 $77.98 68,300
2022-04-21 $81.11 $81.20 $79.75 $79.90 $79.64 411,171
2022-04-20 $80.72 $81.29 $80.34 $80.95 $80.69 398,420
2022-04-19 $80.44 $81.00 $80.24 $80.66 $80.40 71,805
2022-04-18 $81.58 $81.58 $80.34 $80.61 $80.35 118,395
2022-04-14 $81.94 $82.28 $81.73 $81.76 $81.50 28,924
2022-04-13 $81.87 $82.04 $81.33 $82.00 $81.74 112,425
2022-04-12 $82.34 $82.45 $81.44 $81.68 $81.42 320,976
2022-04-11 $84.03 $84.20 $82.61 $82.76 $82.49 269,756
2022-04-08 $83.59 $84.27 $83.25 $83.96 $83.69 367,487
2022-04-07 $81.89 $83.57 $81.74 $83.44 $83.17 146,249
2022-04-06 $80.24 $81.84 $80.24 $81.78 $81.52 205,341
2022-04-05 $80.19 $81.38 $80.19 $80.36 $80.10 216,824
2022-04-04 $80.06 $80.25 $79.64 $80.08 $79.82 40,384
2022-04-01 $79.51 $80.06 $79.24 $80.02 $79.76 30,709
2022-03-31 $80.57 $80.69 $79.73 $79.76 $79.07 191,584
2022-03-30 $80.10 $80.85 $80.05 $80.41 $79.71 272,602
2022-03-29 $80.10 $80.41 $79.79 $80.07 $79.37 35,773
2022-03-28 $79.32 $79.44 $78.85 $79.43 $78.74 158,545
2022-03-25 $79.26 $79.68 $79.09 $79.50 $78.81 44,205
2022-03-24 $78.75 $79.24 $78.55 $79.24 $78.55 59,181
2022-03-23 $78.55 $79.10 $78.55 $78.64 $77.96 292,623
2022-03-22 $79.12 $79.12 $78.68 $79.00 $78.31 35,175
2022-03-21 $78.86 $79.60 $78.75 $78.91 $78.22 35,854
2022-03-18 $78.54 $79.14 $78.36 $79.08 $78.39 48,102
2022-03-17 $77.27 $78.68 $77.27 $78.63 $77.95 38,370
2022-03-16 $77.00 $77.26 $76.16 $77.26 $76.59 52,647
2022-03-15 $75.40 $76.35 $75.40 $76.28 $75.62 200,065
2022-03-14 $75.51 $76.10 $74.91 $75.11 $74.46 40,176
2022-03-11 $75.57 $75.98 $75.15 $75.17 $74.52 50,284
2022-03-10 $75.03 $75.72 $74.87 $75.61 $74.95 47,340
2022-03-09 $75.01 $75.84 $74.87 $75.50 $74.85 76,940
2022-03-08 $74.39 $75.17 $73.50 $73.86 $73.22 99,976
2022-03-07 $75.31 $75.31 $74.33 $74.47 $73.82 67,543
2022-03-04 $75.19 $75.68 $74.80 $75.67 $75.01 78,950
2022-03-03 $76.33 $76.41 $75.55 $76.16 $75.50 35,718
2022-03-02 $75.09 $76.61 $75.09 $76.30 $75.64 32,723
2022-03-01 $75.65 $75.90 $74.60 $75.07 $74.42 60,623
2022-02-28 $75.96 $75.96 $74.95 $75.71 $75.05 85,238
2022-02-25 $74.96 $77.23 $74.96 $76.93 $76.26 131,772
2022-02-24 $73.23 $74.56 $73.09 $74.54 $73.89 64,860
2022-02-23 $75.53 $75.85 $74.81 $74.85 $74.20 88,286
2022-02-22 $75.36 $75.74 $74.78 $75.23 $74.57 67,103
2022-02-18 $76.17 $76.55 $75.49 $75.83 $75.17 82,728
2022-02-17 $76.88 $76.88 $76.20 $76.29 $75.63 25,807
2022-02-16 $76.48 $77.33 $76.48 $77.16 $76.49 33,453
2022-02-15 $76.19 $76.91 $76.19 $76.81 $76.14 93,458
2022-02-14 $75.74 $75.82 $74.96 $75.52 $74.86 111,477
2022-02-11 $76.42 $77.06 $75.91 $75.91 $75.25 133,866
2022-02-10 $76.78 $77.65 $76.39 $76.63 $75.96 117,919
2022-02-09 $76.65 $77.51 $76.65 $77.42 $76.75 73,416
2022-02-08 $76.14 $76.51 $75.69 $76.41 $75.74 1,370,534
2022-02-07 $75.98 $76.70 $75.90 $76.41 $75.74 62,452
2022-02-04 $75.66 $76.19 $75.34 $75.77 $75.11 75,417
2022-02-03 $76.30 $76.45 $76.00 $76.11 $75.45 92,793
2022-02-02 $76.21 $77.01 $75.80 $76.86 $76.19 28,487
2022-02-01 $76.05 $76.39 $75.86 $76.35 $75.69 42,128
2022-01-31 $75.19 $75.90 $75.07 $75.85 $75.19 150,422
2022-01-28 $74.31 $75.49 $74.11 $75.49 $74.83 82,131
2022-01-27 $74.13 $75.44 $74.13 $74.61 $73.96 126,964
2022-01-26 $74.20 $74.86 $73.27 $73.73 $73.09 67,320
2022-01-25 $73.36 $74.74 $72.90 $74.17 $73.52 132,661
2022-01-24 $73.82 $74.15 $71.99 $74.04 $73.40 115,350
2022-01-21 $75.68 $75.68 $74.58 $74.73 $74.08 107,029
2022-01-20 $76.02 $76.53 $75.48 $75.51 $74.85 14,566
2022-01-19 $76.49 $76.70 $75.82 $75.84 $75.18 56,339
2022-01-18 $76.56 $76.87 $76.22 $76.58 $75.91 69,180
2022-01-14 $76.84 $77.07 $76.33 $77.04 $76.37 43,723
2022-01-13 $77.31 $77.37 $76.81 $76.85 $76.18 41,818
2022-01-12 $77.89 $77.89 $77.33 $77.70 $77.02 26,815
2022-01-11 $77.70 $78.16 $77.24 $78.11 $77.43 116,171
2022-01-10 $76.36 $77.74 $76.27 $77.73 $77.05 195,899
2022-01-07 $75.89 $76.63 $75.78 $76.46 $75.79 17,887
2022-01-06 $75.89 $76.15 $75.11 $75.69 $75.03 17,760
2022-01-05 $76.44 $76.87 $75.79 $75.79 $75.13 22,480
2022-01-04 $76.56 $76.58 $75.81 $76.19 $75.53 42,585
2022-01-03 $77.13 $77.13 $76.09 $76.86 $76.19 165,649
2021-12-31 $77.12 $77.46 $76.96 $76.96 $76.29 37,018
2021-12-30 $77.49 $77.78 $77.15 $77.15 $76.48 20,371
2021-12-29 $77.08 $77.39 $77.01 $77.28 $76.61 10,573
2021-12-28 $77.60 $77.66 $77.14 $77.38 $76.44 75,275
2021-12-27 $77.14 $77.54 $76.91 $77.51 $76.57 157,644
2021-12-23 $76.58 $76.90 $76.39 $76.74 $75.81 157,736
2021-12-22 $75.66 $76.39 $75.47 $76.35 $75.43 18,125
2021-12-21 $75.48 $75.80 $75.21 $75.71 $74.79 13,780
2021-12-20 $74.94 $75.13 $74.11 $75.07 $74.16 21,224
2021-12-17 $75.88 $75.89 $75.26 $75.26 $74.35 29,053
2021-12-16 $75.72 $76.50 $75.49 $76.17 $75.24 44,319
2021-12-15 $73.78 $75.22 $73.78 $75.19 $74.28 48,776
2021-12-14 $73.24 $73.87 $73.10 $73.50 $72.61 16,957
2021-12-13 $73.00 $73.75 $73.00 $73.57 $72.68 57,911
2021-12-10 $72.82 $73.24 $72.73 $73.00 $72.11 60,784
2021-12-09 $73.17 $73.17 $72.85 $72.86 $71.97 8,610
2021-12-08 $73.00 $73.23 $72.66 $73.13 $72.24 17,312
2021-12-07 $72.33 $72.57 $72.23 $72.52 $71.64 12,034
2021-12-06 $71.85 $72.45 $71.85 $72.06 $71.18 11,049
2021-12-03 $71.99 $72.14 $71.08 $71.46 $70.59 15,011
2021-12-02 $71.50 $71.78 $71.04 $71.47 $70.60 64,159
2021-12-01 $71.83 $72.68 $71.36 $71.36 $70.49 36,818
2021-11-30 $72.40 $72.49 $71.40 $71.43 $70.56 56,108
2021-11-29 $73.52 $73.52 $72.75 $72.75 $71.87 35,851
2021-11-26 $73.57 $73.70 $73.15 $73.42 $72.53 38,837
2021-11-24 $74.33 $74.33 $73.95 $74.12 $73.22 17,333
2021-11-23 $74.01 $74.58 $74.00 $74.49 $73.59 11,173
2021-11-22 $74.33 $74.74 $73.98 $74.16 $73.26 105,290
2021-11-19 $75.33 $75.44 $74.40 $74.40 $73.50 57,894
2021-11-18 $75.33 $75.39 $74.87 $75.09 $74.18 9,591
2021-11-17 $75.42 $75.58 $75.42 $75.50 $74.58 11,383
2021-11-16 $75.53 $75.86 $75.44 $75.53 $74.61 10,311
2021-11-15 $76.09 $76.09 $75.69 $75.74 $74.82 8,041
2021-11-12 $76.26 $76.26 $75.80 $76.02 $75.10 10,555
2021-11-11 $76.28 $76.35 $76.00 $76.32 $75.39 6,311
2021-11-10 $76.15 $76.67 $76.15 $76.35 $75.42 9,039
2021-11-09 $76.37 $76.37 $76.08 $76.21 $75.28 30,227
2021-11-08 $76.52 $76.62 $76.07 $76.40 $75.47 28,858
2021-11-05 $76.25 $76.51 $75.53 $76.20 $75.27 30,200
2021-11-04 $76.90 $76.90 $76.04 $76.54 $75.61 22,149
2021-11-03 $76.35 $76.85 $76.30 $76.84 $75.91 20,866
2021-11-02 $76.23 $76.91 $75.65 $76.28 $75.35 79,308
2021-11-01 $75.19 $75.83 $75.19 $75.65 $74.73 10,465
2021-10-29 $74.38 $75.15 $74.31 $75.15 $74.24 25,915
2021-10-28 $73.65 $74.47 $73.65 $74.35 $73.45 36,578
2021-10-27 $74.43 $74.43 $73.41 $73.41 $72.52 7,380
2021-10-26 $74.66 $74.66 $74.17 $74.46 $73.56 16,484
2021-10-25 $74.58 $74.60 $74.18 $74.53 $73.62 15,545
2021-10-22 $74.34 $74.59 $74.19 $74.59 $73.68 15,222
2021-10-21 $74.18 $74.22 $73.94 $74.22 $73.32 6,555
2021-10-20 $73.81 $74.37 $73.81 $74.19 $73.29 58,468
2021-10-19 $72.79 $73.42 $72.79 $73.39 $72.50 27,980
2021-10-18 $72.63 $72.72 $72.21 $72.40 $71.52 46,627
2021-10-15 $72.93 $73.23 $72.75 $72.94 $72.05 38,068
2021-10-14 $72.70 $72.82 $72.44 $72.49 $71.61 48,319
2021-10-13 $72.10 $72.40 $71.75 $72.10 $71.22 10,544
2021-10-12 $72.81 $72.81 $71.84 $71.98 $71.11 70,900
2021-10-11 $72.80 $73.21 $72.63 $72.65 $71.77 69,219
2021-10-08 $73.14 $73.14 $72.71 $72.80 $71.92 36,451
2021-10-07 $72.43 $73.37 $72.43 $72.91 $72.02 14,291
2021-10-06 $72.00 $72.17 $71.53 $72.10 $71.22 9,208
2021-10-05 $72.55 $73.13 $72.46 $72.56 $71.68 21,606
2021-10-04 $72.83 $73.26 $72.14 $72.46 $71.58 71,249
2021-10-01 $72.73 $73.10 $71.97 $72.80 $71.92 41,002
2021-09-30 $73.83 $73.90 $72.82 $72.82 $71.60 46,250
2021-09-29 $72.81 $73.59 $72.77 $73.33 $72.10 58,352
2021-09-28 $72.54 $72.92 $72.14 $72.45 $71.23 27,558
2021-09-27 $73.56 $73.62 $73.22 $73.24 $72.01 10,324
2021-09-24 $73.85 $73.95 $73.40 $73.58 $72.34 62,619
2021-09-23 $73.22 $74.13 $73.22 $73.80 $72.56 34,753
2021-09-22 $73.08 $73.37 $72.88 $72.92 $71.69 13,086
2021-09-21 $72.96 $73.50 $72.80 $73.02 $71.79 22,584
2021-09-20 $72.16 $73.08 $72.02 $72.64 $71.42 134,682
2021-09-17 $73.45 $73.45 $72.97 $73.22 $71.99 70,993
2021-09-16 $73.97 $73.97 $73.17 $73.71 $72.47 39,800
2021-09-15 $73.59 $74.05 $73.54 $73.83 $72.59 16,094
2021-09-14 $74.12 $74.31 $73.56 $73.62 $72.38 13,023
2021-09-13 $74.40 $74.40 $73.78 $74.07 $72.82 126,113
2021-09-10 $74.98 $74.98 $74.05 $74.05 $72.81 62,592
2021-09-09 $75.66 $75.68 $74.64 $74.67 $73.41 46,609
2021-09-08 $75.88 $75.95 $75.54 $75.94 $74.66 11,493
2021-09-07 $76.71 $76.71 $75.98 $76.21 $74.93 49,210
2021-09-03 $76.93 $76.93 $76.58 $76.89 $75.60 6,476
2021-09-02 $76.31 $76.99 $76.31 $76.99 $75.69 34,872
2021-09-01 $76.22 $76.22 $75.43 $75.96 $74.68 30,761
2021-08-31 $76.01 $76.53 $75.97 $76.04 $74.76 9,134
2021-08-30 $75.87 $76.44 $75.75 $76.09 $74.81 32,299
2021-08-27 $76.27 $76.33 $75.89 $75.91 $74.63 8,463
2021-08-26 $76.41 $76.41 $75.84 $75.90 $74.62 11,527
2021-08-25 $76.30 $76.42 $75.68 $76.32 $75.04 17,255
2021-08-24 $76.98 $76.98 $76.31 $76.39 $75.11 10,119
2021-08-23 $77.28 $77.33 $76.93 $77.03 $75.74 17,865
2021-08-20 $76.46 $76.96 $76.46 $76.68 $75.39 19,474
2021-08-19 $75.82 $76.80 $75.82 $76.42 $75.14 23,214
2021-08-18 $77.08 $77.46 $76.30 $76.30 $75.02 54,129
2021-08-17 $76.44 $77.22 $76.40 $77.22 $75.92 27,462
2021-08-16 $75.95 $76.57 $75.84 $76.54 $75.25 30,266
2021-08-13 $75.69 $76.05 $75.65 $76.01 $74.73 7,243
2021-08-12 $74.66 $75.51 $74.66 $75.43 $74.16 8,666
2021-08-11 $74.91 $74.98 $74.50 $74.57 $73.32 9,043
2021-08-10 $74.98 $75.16 $74.67 $75.00 $73.74 8,791
2021-08-09 $75.09 $75.31 $74.62 $74.96 $73.70 17,470
2021-08-06 $75.25 $75.25 $74.64 $74.97 $73.71 9,112
2021-08-05 $75.55 $75.55 $75.15 $75.44 $74.17 37,585
2021-08-04 $75.60 $75.92 $75.21 $75.21 $73.95 29,154
2021-08-03 $75.01 $75.70 $74.97 $75.67 $74.40 32,645
2021-08-02 $75.00 $75.39 $74.89 $75.15 $73.89 31,157
2021-07-30 $75.21 $75.31 $74.78 $74.86 $73.60 23,398
2021-07-29 $75.64 $75.64 $75.17 $75.20 $73.94 32,052
2021-07-28 $74.05 $75.59 $74.05 $75.29 $74.02 156,877
2021-07-27 $73.78 $74.16 $73.54 $74.14 $72.89 22,896
2021-07-26 $74.32 $74.32 $73.79 $73.88 $72.64 23,928
2021-07-23 $74.11 $74.62 $74.00 $74.44 $73.19 69,004
2021-07-22 $73.59 $73.91 $73.51 $73.82 $72.58 21,288
2021-07-21 $73.35 $73.65 $73.10 $73.64 $72.40 18,220
2021-07-20 $72.54 $73.51 $72.54 $73.14 $71.91 43,497
2021-07-19 $72.11 $72.29 $71.55 $72.19 $70.98 1,260,367
2021-07-16 $72.91 $73.00 $72.49 $72.79 $71.57 63,483
2021-07-15 $73.14 $73.14 $72.65 $72.78 $71.56 39,078
2021-07-14 $73.53 $73.59 $73.44 $73.53 $72.29 47,960
2021-07-13 $73.53 $73.69 $73.44 $73.51 $72.27 12,092
2021-07-12 $73.52 $74.02 $73.52 $73.84 $72.60 53,814
2021-07-09 $73.31 $73.70 $73.31 $73.59 $72.35 27,005
2021-07-08 $72.94 $73.04 $72.44 $73.02 $71.79 19,446
2021-07-07 $73.25 $73.44 $72.83 $73.39 $72.16 10,522
2021-07-06 $73.51 $73.51 $73.00 $73.27 $72.04 30,187
2021-07-02 $73.45 $73.82 $73.13 $73.77 $72.53 10,162
2021-07-01 $72.94 $73.51 $72.85 $73.49 $72.25 16,047
2021-06-30 $73.24 $73.24 $72.95 $73.06 $71.55 16,109
2021-06-29 $73.42 $73.54 $73.14 $73.27 $71.76 16,227
2021-06-28 $73.56 $73.56 $73.22 $73.40 $71.89 14,971
2021-06-25 $73.13 $73.56 $72.99 $73.46 $71.95 12,625
2021-06-24 $72.80 $73.30 $72.80 $73.11 $71.60 16,743
2021-06-23 $73.10 $73.10 $72.46 $72.46 $70.97 16,350
2021-06-22 $73.06 $73.06 $72.71 $72.88 $71.38 25,781
2021-06-21 $72.69 $73.10 $72.52 $73.07 $71.56 42,334
2021-06-18 $73.17 $73.17 $72.49 $72.54 $71.04 67,835
2021-06-17 $73.56 $73.79 $73.13 $73.65 $72.13 36,593
2021-06-16 $74.32 $74.61 $73.81 $73.83 $72.31 28,375
2021-06-15 $74.62 $74.62 $74.21 $74.36 $72.83 37,737
2021-06-14 $74.47 $74.53 $74.05 $74.41 $72.88 13,681
2021-06-11 $74.96 $74.96 $74.15 $74.46 $72.92 32,001
2021-06-10 $73.55 $75.00 $73.55 $74.97 $73.42 43,903
2021-06-09 $72.55 $73.38 $72.55 $73.31 $71.80 37,367
2021-06-08 $72.61 $72.61 $71.68 $72.20 $70.71 19,738
2021-06-07 $72.24 $72.88 $71.97 $72.47 $70.98 51,585
2021-06-04 $72.24 $72.24 $71.87 $71.98 $70.50 24,586
2021-06-03 $71.40 $71.99 $71.31 $71.91 $70.43 46,036
2021-06-02 $71.51 $71.77 $71.43 $71.54 $70.06 30,560
2021-06-01 $72.32 $72.32 $71.54 $71.62 $70.14 26,557
2021-05-28 $72.15 $72.56 $72.15 $72.15 $70.66 24,178
2021-05-27 $72.65 $72.65 $72.00 $72.00 $70.52 17,139
2021-05-26 $72.68 $72.68 $72.22 $72.47 $70.98 44,847
2021-05-25 $73.07 $73.07 $72.34 $72.38 $70.89 28,825
2021-05-24 $73.48 $73.48 $73.00 $73.01 $71.50 56,070
2021-05-21 $73.37 $73.69 $73.19 $73.19 $71.68 21,153
2021-05-20 $72.24 $73.35 $72.24 $73.23 $71.72 56,646
2021-05-19 $71.70 $72.21 $71.50 $72.17 $70.68 20,611
2021-05-18 $72.50 $72.69 $72.18 $72.37 $70.88 158,415
2021-05-17 $72.21 $72.76 $72.21 $72.53 $71.03 17,414
2021-05-14 $72.00 $72.23 $71.92 $72.15 $70.66 16,135
2021-05-13 $70.98 $71.90 $70.98 $71.76 $70.28 148,937
2021-05-12 $70.81 $71.53 $70.81 $70.96 $69.50 236,908
2021-05-11 $70.60 $71.26 $70.58 $70.78 $69.32 26,136
2021-05-10 $71.50 $71.86 $71.31 $71.34 $69.87 53,385
2021-05-07 $70.13 $71.13 $70.13 $70.98 $69.52 36,048
2021-05-06 $69.43 $69.93 $69.16 $69.85 $68.41 21,775
2021-05-05 $69.78 $70.10 $69.47 $70.01 $68.57 47,588
2021-05-04 $70.16 $70.16 $69.47 $69.72 $68.28 31,679
2021-05-03 $69.76 $70.56 $69.69 $70.52 $69.07 952,052
2021-04-30 $69.85 $70.16 $69.49 $69.52 $68.09 991,521
2021-04-29 $69.84 $69.87 $69.41 $69.87 $68.43 43,284
2021-04-28 $69.75 $70.03 $69.60 $69.86 $68.42 475,200
2021-04-27 $70.05 $70.05 $69.56 $69.65 $68.21 95,027
2021-04-26 $70.15 $70.20 $69.85 $70.20 $68.75 19,543
2021-04-23 $70.04 $70.15 $69.74 $70.10 $68.65 12,656
2021-04-22 $70.39 $70.39 $69.65 $69.88 $68.44 72,078
2021-04-21 $69.66 $70.47 $69.66 $70.46 $69.01 568,645
2021-04-20 $69.32 $69.67 $69.26 $69.65 $68.21 51,605
2021-04-19 $69.75 $69.75 $69.24 $69.41 $67.98 56,033
2021-04-16 $69.27 $69.51 $69.13 $69.51 $68.08 730,446
2021-04-15 $68.68 $69.30 $68.68 $68.97 $67.55 376,880
2021-04-14 $67.92 $68.55 $67.92 $68.22 $66.81 10,328
2021-04-13 $67.83 $68.02 $67.68 $67.96 $66.56 11,505
2021-04-12 $68.23 $68.35 $67.94 $68.15 $66.74 25,964
2021-04-09 $67.95 $68.37 $67.95 $68.37 $66.96 6,648
2021-04-08 $68.14 $68.21 $67.81 $67.83 $66.43 9,859
2021-04-07 $68.15 $68.15 $67.79 $67.87 $66.47 8,716
2021-04-06 $68.62 $68.62 $68.00 $68.07 $66.67 13,324
2021-04-05 $68.93 $68.93 $68.48 $68.68 $67.26 47,098
2021-04-01 $68.89 $68.89 $68.29 $68.61 $67.20 18,850
2021-03-31 $68.85 $69.33 $68.85 $69.02 $67.25 32,494
2021-03-30 $69.23 $69.23 $68.79 $68.90 $67.14 55,333
2021-03-29 $68.79 $69.59 $68.79 $69.33 $67.56 79,446
2021-03-26 $68.46 $69.17 $68.46 $69.17 $67.40 15,935
2021-03-25 $67.75 $68.42 $67.59 $68.35 $66.60 31,930
2021-03-24 $68.36 $68.51 $67.96 $67.96 $66.22 33,618
2021-03-23 $69.60 $69.67 $68.31 $68.38 $66.63 926,125
2021-03-22 $69.39 $69.93 $69.18 $69.93 $68.14 61,239
2021-03-19 $69.30 $69.62 $68.91 $69.39 $67.62 45,162
2021-03-18 $69.18 $69.88 $69.02 $69.06 $67.29 166,914
2021-03-17 $69.22 $69.75 $68.80 $69.72 $67.94 371,370
2021-03-16 $69.75 $69.77 $69.20 $69.46 $67.68 291,476
2021-03-15 $69.01 $69.40 $68.70 $69.40 $67.62 191,481
2021-03-12 $68.58 $68.87 $68.37 $68.85 $67.09 32,136
2021-03-11 $68.59 $68.86 $68.46 $68.57 $66.82 215,171
2021-03-10 $68.47 $68.85 $68.42 $68.60 $66.85 63,812
2021-03-09 $67.77 $68.75 $67.77 $67.94 $66.20 219,264
2021-03-08 $67.18 $68.16 $67.09 $67.37 $65.65 189,401
2021-03-05 $66.46 $67.21 $65.48 $67.14 $65.42 159,027
2021-03-04 $66.70 $67.06 $65.24 $66.06 $64.37 154,695
2021-03-03 $67.47 $67.51 $66.76 $67.22 $65.50 13,478
2021-03-02 $68.14 $68.19 $67.79 $67.84 $66.10 10,314
2021-03-01 $68.19 $68.43 $67.98 $67.98 $66.24 60,782
2021-02-26 $68.08 $68.08 $67.01 $67.53 $65.80 16,557
2021-02-25 $68.78 $68.78 $67.70 $67.99 $66.25 379,712
2021-02-24 $68.02 $69.07 $68.02 $68.87 $67.11 10,654
2021-02-23 $68.28 $68.28 $67.62 $68.05 $66.31 81,554
2021-02-22 $68.67 $68.67 $68.19 $68.46 $66.71 21,590
2021-02-19 $69.50 $69.50 $69.07 $69.09 $67.32 18,505
2021-02-18 $69.97 $69.97 $69.52 $69.53 $67.75 7,506
2021-02-17 $69.79 $70.33 $69.78 $70.31 $68.51 16,185
2021-02-16 $70.42 $70.47 $69.83 $69.98 $68.19 13,074
2021-02-12 $69.73 $70.34 $69.73 $70.34 $68.54 7,309
2021-02-11 $69.87 $69.87 $69.19 $69.71 $67.93 162,633
2021-02-10 $70.30 $70.47 $69.40 $69.63 $67.84 292,799
2021-02-09 $69.71 $70.01 $69.71 $69.90 $68.11 10,852
2021-02-08 $69.56 $69.62 $69.29 $69.62 $67.84 404,048
2021-02-05 $69.62 $69.62 $69.12 $69.24 $67.47 7,199
2021-02-04 $69.22 $69.29 $68.84 $69.26 $67.49 18,508
2021-02-03 $68.93 $69.24 $68.60 $68.90 $67.14 8,581
2021-02-02 $69.28 $69.47 $68.66 $68.66 $66.90 19,974
2021-02-01 $68.76 $68.98 $68.45 $68.64 $66.88 21,752
2021-01-29 $69.25 $69.40 $67.47 $68.14 $66.40 24,146
2021-01-28 $69.23 $69.93 $69.23 $69.34 $67.57 21,345
2021-01-27 $69.96 $69.96 $68.63 $68.80 $67.04 12,092
2021-01-26 $71.15 $71.15 $70.79 $70.85 $69.04 17,183
2021-01-25 $70.67 $71.13 $70.57 $71.06 $69.24 41,358
2021-01-22 $69.64 $70.72 $69.64 $70.65 $68.84 24,559
2021-01-21 $70.00 $70.08 $69.72 $69.96 $68.17 18,288
2021-01-20 $70.54 $70.63 $70.07 $70.33 $68.53 115,201
2021-01-19 $70.42 $70.62 $70.20 $70.58 $68.77 26,156
2021-01-15 $69.18 $69.82 $68.77 $69.72 $67.94 34,570
2021-01-14 $69.41 $69.73 $69.18 $69.38 $67.60 30,620
2021-01-13 $69.03 $69.53 $69.03 $69.18 $67.41 43,314
2021-01-12 $69.29 $69.32 $68.60 $68.98 $67.22 21,387
2021-01-11 $68.30 $69.31 $68.27 $69.16 $67.39 190,133
2021-01-08 $68.05 $68.38 $67.75 $68.28 $66.53 131,868
2021-01-07 $67.53 $68.16 $67.41 $68.02 $66.28 18,270
2021-01-06 $66.42 $67.85 $66.42 $67.47 $65.74 19,257
2021-01-05 $66.26 $66.94 $65.93 $66.81 $65.10 11,763
2021-01-04 $66.70 $66.70 $65.62 $66.40 $64.70 28,266
2020-12-31 $65.76 $66.49 $65.69 $66.47 $64.77 10,561
2020-12-30 $65.99 $66.20 $65.94 $66.03 $64.34 4,694
2020-12-29 $65.83 $65.91 $65.55 $65.75 $64.07 32,790
2020-12-28 $66.00 $66.13 $65.62 $65.74 $63.80 54,478
2020-12-24 $65.62 $65.62 $65.29 $65.51 $63.57 41,353
2020-12-23 $65.42 $65.72 $65.41 $65.43 $63.50 371,513
2020-12-22 $65.54 $65.58 $65.22 $65.40 $63.47 9,670
2020-12-21 $65.55 $65.76 $64.86 $65.70 $63.76 26,987
2020-12-18 $66.90 $66.90 $66.18 $66.62 $64.65 6,331
2020-12-17 $66.72 $66.72 $66.37 $66.68 $64.71 5,951
2020-12-16 $66.50 $66.58 $66.19 $66.29 $64.33 19,261
2020-12-15 $65.68 $66.28 $65.45 $66.25 $64.29 28,454
2020-12-14 $66.46 $66.46 $65.29 $65.29 $63.36 82,517
2020-12-11 $66.38 $66.51 $65.95 $66.22 $64.27 43,433
2020-12-10 $66.56 $66.87 $66.56 $66.78 $64.81 15,924
2020-12-09 $67.48 $67.48 $66.38 $66.82 $64.85 40,395
2020-12-08 $65.91 $66.94 $65.67 $66.91 $64.94 20,073
2020-12-07 $66.64 $66.64 $65.92 $66.04 $64.09 24,591
2020-12-04 $65.93 $66.51 $65.93 $66.45 $64.49 17,964
2020-12-03 $65.66 $65.88 $65.32 $65.62 $63.68 25,331
2020-12-02 $65.42 $65.91 $65.35 $65.67 $63.73 92,833
2020-12-01 $65.48 $65.65 $65.16 $65.32 $63.39 11,154
2020-11-30 $65.59 $65.66 $64.94 $65.04 $63.12 22,228
2020-11-27 $65.04 $65.42 $65.04 $65.35 $63.42 33,900
2020-11-25 $64.71 $64.81 $64.39 $64.81 $62.90 11,970
2020-11-24 $64.92 $65.11 $64.75 $64.86 $62.95 106,184
2020-11-23 $64.94 $64.94 $64.42 $64.66 $62.75 22,869
2020-11-20 $65.09 $65.13 $64.74 $64.83 $62.92 22,697
2020-11-19 $64.54 $64.90 $64.18 $64.90 $62.98 6,184
2020-11-18 $65.48 $65.53 $64.34 $64.34 $62.44 13,625
2020-11-17 $65.19 $65.26 $64.78 $65.07 $63.15 52,926
2020-11-16 $65.89 $65.89 $65.00 $65.34 $63.41 23,407
2020-11-13 $64.69 $65.54 $64.69 $65.40 $63.47 14,231
2020-11-12 $64.90 $64.90 $64.23 $64.49 $62.59 21,475
2020-11-11 $65.82 $65.82 $64.94 $65.15 $63.23 16,882
2020-11-10 $64.93 $65.53 $64.59 $65.24 $63.31 29,868
2020-11-09 $65.72 $65.99 $64.37 $64.42 $62.52 79,817
2020-11-06 $63.60 $63.76 $63.19 $63.40 $61.53 29,015
2020-11-05 $64.33 $64.72 $63.68 $63.78 $61.90 39,315
2020-11-04 $62.45 $64.63 $62.45 $63.88 $61.99 637,100
2020-11-03 $61.13 $61.57 $61.02 $61.15 $59.35 122,728
2020-11-02 $59.54 $60.23 $59.54 $60.19 $58.41 378,951
2020-10-30 $58.95 $59.01 $58.35 $58.91 $57.17 82,024
2020-10-29 $59.39 $59.47 $58.40 $59.11 $57.37 38,834
2020-10-28 $59.93 $60.09 $59.09 $59.16 $57.42 34,274
2020-10-27 $61.45 $61.54 $60.74 $60.74 $58.95 10,066
2020-10-26 $62.08 $62.08 $61.33 $61.67 $59.85 36,670
2020-10-23 $62.44 $62.65 $62.10 $62.46 $60.62 20,705
2020-10-22 $61.62 $62.32 $61.53 $62.24 $60.41 9,740
2020-10-21 $62.03 $62.27 $61.58 $61.58 $59.76 29,683
2020-10-20 $62.52 $62.52 $62.00 $62.00 $60.17 54,132
2020-10-19 $63.37 $63.38 $61.99 $62.06 $60.23 153,630
2020-10-16 $63.01 $63.50 $62.82 $63.02 $61.16 190,742
2020-10-15 $62.38 $62.60 $62.14 $62.59 $60.74 197,396
2020-10-14 $63.42 $63.54 $62.87 $63.02 $61.16 183,349
2020-10-13 $63.64 $63.97 $63.24 $63.43 $61.56 121,004
2020-10-12 $64.31 $64.31 $63.81 $64.04 $62.15 10,800
2020-10-09 $64.01 $64.23 $63.75 $63.93 $62.04 18,372
2020-10-08 $62.63 $63.69 $62.63 $63.60 $61.72 23,291
2020-10-07 $61.64 $62.25 $61.46 $62.10 $60.27 17,289
2020-10-06 $62.19 $62.19 $61.07 $61.20 $59.39 38,586
2020-10-05 $61.78 $62.22 $61.53 $62.19 $60.35 49,798
2020-10-02 $60.63 $61.58 $60.63 $61.25 $59.44 24,177
2020-10-01 $62.21 $62.21 $61.29 $61.44 $59.63 31,973
2020-09-30 $61.56 $62.44 $61.56 $62.17 $60.09 34,146
2020-09-29 $61.94 $62.05 $61.52 $61.56 $59.50 40,031
2020-09-28 $62.09 $62.15 $61.82 $61.88 $59.81 10,299
2020-09-25 $60.74 $61.63 $60.72 $61.53 $59.47 13,075
2020-09-24 $61.16 $61.17 $60.53 $60.79 $58.76 27,682
2020-09-23 $62.33 $62.33 $61.31 $61.32 $59.27 21,996
2020-09-22 $61.90 $62.08 $61.50 $61.85 $59.78 49,709
2020-09-21 $62.39 $62.39 $61.30 $62.12 $60.04 26,618
2020-09-18 $63.49 $63.49 $62.79 $63.26 $61.14 36,721
2020-09-17 $62.90 $63.39 $62.88 $63.35 $61.23 23,336
2020-09-16 $63.37 $63.65 $63.07 $63.17 $61.06 29,948
2020-09-15 $63.20 $63.40 $62.85 $63.01 $60.90 28,062
2020-09-14 $62.17 $62.95 $62.17 $62.63 $60.54 19,196
2020-09-11 $61.98 $62.17 $61.47 $61.94 $59.87 683,574
2020-09-10 $62.60 $62.74 $61.49 $61.60 $59.54 51,879
2020-09-09 $62.74 $63.07 $62.20 $62.59 $60.50 13,810
2020-09-08 $62.50 $62.50 $61.79 $61.87 $59.80 70,126
2020-09-04 $62.86 $62.86 $61.55 $62.30 $60.21 20,132
2020-09-03 $64.16 $64.28 $62.29 $62.67 $60.57 37,157
2020-09-02 $63.46 $64.13 $63.45 $64.05 $61.91 39,772
2020-09-01 $64.55 $64.55 $63.22 $63.47 $61.35 24,645
2020-08-31 $64.03 $64.68 $64.03 $64.53 $62.37 71,494
2020-08-28 $64.29 $64.29 $63.89 $64.22 $62.07 13,442
2020-08-27 $64.30 $64.47 $63.97 $64.24 $62.09 20,973
2020-08-26 $64.01 $64.30 $63.71 $64.25 $62.10 27,325
2020-08-25 $64.17 $64.44 $63.86 $64.16 $62.01 24,490
2020-08-24 $64.52 $64.52 $63.77 $64.02 $61.88 58,681
2020-08-21 $64.00 $64.00 $63.46 $63.87 $61.73 52,206
2020-08-20 $64.04 $64.36 $63.96 $64.28 $62.13 33,271
2020-08-19 $64.71 $64.87 $64.22 $64.31 $62.16 50,660
2020-08-18 $65.35 $65.35 $64.38 $64.59 $62.43 76,264
2020-08-17 $64.74 $65.12 $64.47 $65.00 $62.83 47,558
2020-08-14 $64.14 $64.35 $63.99 $64.22 $62.07 62,415
2020-08-13 $64.44 $64.44 $64.14 $64.21 $62.06 21,446
2020-08-12 $64.44 $64.70 $64.28 $64.53 $62.37 26,781
2020-08-11 $64.39 $64.39 $63.64 $63.71 $61.58 38,488
2020-08-10 $63.83 $64.10 $63.74 $63.87 $61.73 13,771
2020-08-07 $64.30 $64.35 $63.55 $63.76 $61.63 33,382
2020-08-06 $65.09 $65.43 $64.09 $64.36 $62.21 33,461
2020-08-05 $64.95 $64.96 $64.43 $64.73 $62.57 33,432
2020-08-04 $64.39 $64.70 $64.03 $64.34 $62.19 23,165
2020-08-03 $63.91 $64.73 $63.85 $64.59 $62.43 62,290
2020-07-31 $63.88 $63.88 $62.55 $63.02 $60.91 49,458
2020-07-30 $63.27 $63.83 $63.03 $63.69 $61.56 36,162
2020-07-29 $63.41 $64.06 $63.24 $63.84 $61.71 78,978
2020-07-28 $63.70 $64.01 $63.40 $63.40 $61.28 72,794
2020-07-27 $63.14 $63.55 $62.73 $63.52 $61.40 23,891
2020-07-24 $63.54 $63.54 $62.62 $62.94 $60.84 67,897
2020-07-23 $64.42 $64.42 $63.46 $63.49 $61.36 32,425
2020-07-22 $64.63 $64.70 $63.99 $64.29 $62.14 48,371
2020-07-21 $64.89 $64.96 $64.18 $64.27 $62.12 17,063
2020-07-20 $65.40 $65.40 $64.42 $64.64 $62.48 34,259
2020-07-17 $64.35 $64.88 $64.33 $64.77 $62.60 13,007
2020-07-16 $64.31 $64.31 $63.70 $64.01 $61.87 18,758
2020-07-15 $63.43 $64.52 $63.43 $64.45 $62.29 45,628
2020-07-14 $61.81 $62.76 $61.72 $62.71 $60.61 13,634
2020-07-13 $61.68 $62.80 $61.62 $61.73 $59.67 30,124
2020-07-10 $61.32 $61.52 $60.94 $61.39 $59.34 20,061
2020-07-09 $61.91 $62.13 $60.90 $61.41 $59.36 120,083
2020-07-08 $62.04 $62.24 $61.65 $62.03 $59.96 14,980
2020-07-07 $62.30 $62.58 $61.90 $61.93 $59.86 15,037
2020-07-06 $62.32 $62.85 $62.30 $62.68 $60.58 11,935
2020-07-02 $62.34 $62.39 $62.04 $62.07 $59.99 11,598
2020-07-01 $62.26 $62.29 $61.91 $61.93 $59.86 11,827
2020-06-30 $61.55 $62.43 $61.28 $62.26 $59.93 9,160
2020-06-29 $61.67 $62.00 $61.38 $61.54 $59.24 21,045
2020-06-26 $62.48 $62.48 $61.10 $61.50 $59.20 7,645
2020-06-25 $61.73 $62.41 $61.41 $62.41 $60.08 20,994
2020-06-24 $62.73 $62.73 $61.41 $61.72 $59.41 40,753
2020-06-23 $63.54 $63.76 $63.11 $63.22 $60.86 15,986
2020-06-22 $62.97 $63.19 $62.43 $63.19 $60.83 28,650
2020-06-19 $63.05 $63.37 $62.49 $62.99 $60.64 22,090
2020-06-18 $62.06 $62.45 $62.06 $62.34 $60.01 7,708
2020-06-17 $62.89 $62.89 $62.40 $62.48 $60.15 14,555
2020-06-16 $62.02 $62.53 $61.81 $62.26 $59.93 50,054
2020-06-15 $59.61 $60.75 $59.19 $60.51 $58.25 23,172
2020-06-12 $61.13 $61.32 $59.35 $60.17 $57.92 39,182
2020-06-11 $62.27 $62.27 $59.80 $60.02 $57.78 23,978
2020-06-10 $63.59 $63.93 $63.24 $63.24 $60.88 15,144
2020-06-09 $64.27 $64.32 $63.85 $63.88 $61.49 9,583
2020-06-08 $63.66 $64.46 $63.56 $64.28 $61.88 30,502
2020-06-05 $63.95 $64.42 $63.47 $63.63 $61.25 14,802
2020-06-04 $63.64 $63.73 $63.17 $63.36 $60.99 9,635
2020-06-03 $63.86 $63.86 $63.48 $63.72 $61.34 13,596
2020-06-02 $63.06 $63.69 $62.99 $63.69 $61.31 16,393
2020-06-01 $62.89 $63.41 $62.89 $63.17 $60.81 9,613
2020-05-29 $63.12 $63.39 $62.22 $63.30 $60.94 15,214
2020-05-28 $62.67 $63.39 $62.67 $62.93 $60.58 24,734
2020-05-27 $61.43 $62.06 $60.75 $62.06 $59.74 31,012
2020-05-26 $62.52 $62.52 $61.37 $61.47 $59.17 24,683
2020-05-22 $61.56 $61.64 $61.14 $61.41 $59.12 13,507
2020-05-21 $62.26 $62.26 $61.22 $61.68 $59.38 33,016
2020-05-20 $62.45 $62.51 $61.83 $61.97 $59.65 58,567
2020-05-19 $61.93 $62.13 $61.56 $61.73 $59.42 25,394
2020-05-18 $61.65 $62.03 $61.47 $61.82 $59.51 38,778
2020-05-15 $60.00 $60.62 $59.89 $60.62 $58.36 14,209
2020-05-14 $59.66 $60.05 $59.20 $59.98 $57.74 13,145
2020-05-13 $61.19 $61.19 $59.84 $60.20 $57.95 16,080
2020-05-12 $61.55 $61.74 $60.61 $60.61 $58.35 10,575
2020-05-11 $60.08 $61.27 $60.08 $61.10 $58.82 32,026
2020-05-08 $60.24 $60.43 $59.93 $60.19 $57.94 47,030
2020-05-07 $60.63 $60.63 $59.74 $59.74 $57.51 10,799
2020-05-06 $60.79 $60.85 $60.26 $60.26 $58.01 14,085
2020-05-05 $59.90 $60.86 $59.90 $60.38 $58.12 14,085
2020-05-04 $59.60 $59.60 $59.06 $59.48 $57.26 11,563
2020-05-01 $59.77 $59.77 $58.91 $59.41 $57.19 17,004
2020-04-30 $61.20 $61.20 $60.47 $60.56 $58.30 14,662
2020-04-29 $61.38 $61.51 $61.01 $61.20 $58.91 10,757
2020-04-28 $62.16 $62.16 $60.65 $60.71 $58.44 15,423
2020-04-27 $61.00 $61.66 $60.95 $61.42 $59.13 19,082
2020-04-24 $59.67 $60.31 $59.51 $60.21 $57.96 44,772
2020-04-23 $59.23 $59.95 $59.15 $59.23 $57.02 29,226
2020-04-22 $59.24 $59.51 $58.77 $58.81 $56.61 363,201
2020-04-21 $59.16 $59.16 $58.04 $58.11 $55.94 41,235
2020-04-20 $59.62 $60.54 $59.08 $59.70 $57.47 84,445
2020-04-17 $59.75 $59.87 $58.97 $59.74 $57.51 121,315
2020-04-16 $58.59 $58.59 $57.78 $58.43 $56.25 496,948
2020-04-15 $57.59 $58.28 $57.20 $57.81 $55.65 21,056
2020-04-14 $58.38 $58.86 $58.02 $58.85 $56.65 19,157
2020-04-13 $57.50 $57.61 $56.68 $57.04 $54.91 18,663
2020-04-09 $57.02 $57.74 $56.93 $57.41 $55.27 33,531
2020-04-08 $55.27 $56.61 $54.74 $56.28 $54.18 27,961
2020-04-07 $56.46 $56.46 $54.87 $54.87 $52.82 28,116
2020-04-06 $54.32 $55.39 $54.17 $55.21 $53.15 13,751
2020-04-03 $52.74 $53.36 $52.16 $52.62 $50.65 16,678
2020-04-02 $52.06 $52.96 $51.44 $52.96 $50.98 22,858
2020-04-01 $52.56 $53.09 $52.06 $52.32 $50.37 35,891
2020-03-31 $54.51 $54.98 $54.11 $54.39 $52.02 35,849
2020-03-30 $53.99 $55.54 $53.85 $55.38 $52.97 45,770
2020-03-27 $52.47 $53.78 $52.29 $52.93 $50.63 17,784
2020-03-26 $51.43 $54.04 $51.43 $53.83 $51.49 43,430
2020-03-25 $50.90 $52.17 $49.81 $50.84 $48.63 49,691
2020-03-24 $49.45 $50.41 $49.20 $50.41 $48.22 38,390
2020-03-23 $49.18 $49.18 $46.90 $47.54 $45.47 91,171
2020-03-20 $51.35 $51.65 $48.62 $49.08 $46.94 67,459
2020-03-19 $50.21 $52.12 $49.47 $50.39 $48.20 35,563
2020-03-18 $50.61 $52.15 $48.24 $50.79 $48.58 72,969
2020-03-17 $51.19 $53.91 $50.67 $53.63 $51.30 219,625
2020-03-16 $50.27 $53.08 $48.76 $50.57 $48.37 66,343
2020-03-13 $54.56 $55.58 $51.55 $55.56 $53.14 419,010
2020-03-12 $52.60 $53.75 $51.30 $51.79 $49.54 49,020
2020-03-11 $57.33 $57.82 $56.08 $56.63 $54.17 17,991
2020-03-10 $58.79 $58.93 $56.30 $58.88 $56.32 34,349
2020-03-09 $56.57 $58.46 $56.57 $57.08 $54.60 62,224
2020-03-06 $60.05 $60.66 $59.39 $60.57 $57.93 43,693
2020-03-05 $61.61 $62.36 $61.10 $61.61 $58.93 44,873
2020-03-04 $61.96 $63.19 $61.35 $63.19 $60.44 248,246
2020-03-03 $61.86 $62.74 $59.78 $60.30 $57.68 51,788
2020-03-02 $59.83 $61.82 $59.21 $61.82 $59.13 1,697,646
2020-02-28 $58.71 $59.16 $57.75 $59.05 $56.48 76,594
2020-02-27 $62.01 $62.82 $60.63 $60.63 $57.99 117,245
2020-02-26 $63.70 $64.10 $62.91 $63.11 $60.36 26,061
2020-02-25 $65.15 $65.21 $63.28 $63.56 $60.79 125,023
2020-02-24 $64.65 $65.36 $64.38 $64.54 $61.73 42,517
2020-02-21 $66.25 $66.60 $65.93 $66.60 $63.70 9,849
2020-02-20 $66.15 $66.32 $65.61 $66.28 $63.39 63,173
2020-02-19 $66.43 $66.53 $66.11 $66.52 $63.62 74,258
2020-02-18 $66.31 $66.56 $66.06 $66.33 $63.44 114,042
2020-02-14 $66.66 $66.93 $66.15 $66.42 $63.53 19,980
2020-02-13 $67.11 $67.11 $66.63 $66.63 $63.73 39,664
2020-02-12 $67.76 $68.02 $67.56 $67.62 $64.68 36,070
2020-02-11 $67.39 $67.50 $67.14 $67.42 $64.49 108,428
2020-02-10 $66.52 $67.22 $66.52 $67.19 $64.27 155,547
2020-02-07 $66.96 $67.14 $66.47 $66.64 $63.74 9,163
2020-02-06 $67.01 $67.10 $66.70 $66.99 $64.07 24,885
2020-02-05 $66.22 $66.87 $66.22 $66.63 $63.73 142,957
2020-02-04 $65.46 $66.13 $65.46 $65.89 $63.02 30,989
2020-02-03 $64.49 $65.05 $64.49 $64.63 $61.82 13,919
2020-01-31 $64.56 $64.66 $63.84 $64.09 $61.30 28,887
2020-01-30 $65.00 $65.20 $64.58 $65.00 $62.17 77,302
2020-01-29 $65.71 $65.84 $65.41 $65.44 $62.59 11,358
2020-01-28 $64.95 $65.55 $64.95 $65.45 $62.60 26,378
2020-01-27 $64.17 $64.94 $64.01 $64.83 $62.01 35,818
2020-01-24 $66.62 $66.62 $65.09 $65.32 $62.48 49,103
2020-01-23 $66.39 $66.52 $66.12 $66.49 $63.60 133,916
2020-01-22 $66.73 $66.94 $66.61 $66.78 $63.87 42,308
2020-01-21 $66.41 $67.00 $66.41 $66.73 $63.83 119,030
2020-01-17 $66.95 $67.00 $66.63 $66.67 $63.77 69,631
2020-01-16 $66.70 $67.00 $66.56 $66.78 $63.87 24,867
2020-01-15 $65.81 $66.74 $65.81 $66.64 $63.74 34,392
2020-01-14 $64.47 $65.57 $64.47 $65.55 $62.70 29,499
2020-01-13 $64.44 $64.48 $64.02 $64.42 $61.62 10,341
2020-01-10 $64.42 $64.42 $64.08 $64.13 $61.34 35,078
2020-01-09 $63.77 $64.08 $63.77 $64.00 $61.21 61,157
2020-01-08 $63.45 $63.85 $63.39 $63.61 $60.84 53,439
2020-01-07 $63.53 $63.66 $63.50 $63.53 $60.76 74,211
2020-01-06 $63.35 $63.81 $63.29 $63.81 $61.03 179,032
2020-01-03 $63.74 $64.03 $63.37 $63.69 $60.92 64,668
2020-01-02 $64.43 $64.44 $64.03 $64.43 $61.63 187,325
2019-12-31 $63.67 $64.23 $63.47 $64.18 $61.39 21,395
2019-12-30 $64.72 $64.72 $63.82 $63.84 $61.06 9,734
2019-12-27 $64.98 $64.98 $64.61 $64.66 $61.68 5,810
2019-12-26 $64.74 $64.78 $64.45 $64.57 $61.59 2,920
2019-12-24 $64.65 $64.65 $64.52 $64.64 $61.66 7,108
2019-12-23 $64.61 $64.70 $64.53 $64.58 $61.60 17,261
2019-12-20 $64.45 $64.82 $64.45 $64.76 $61.77 41,456
2019-12-19 $63.76 $64.28 $63.76 $64.23 $61.27 207,549
2019-12-18 $63.74 $63.97 $63.63 $63.66 $60.72 63,434
2019-12-17 $64.14 $64.14 $63.71 $63.79 $60.85 36,890
2019-12-16 $64.21 $64.38 $64.07 $64.12 $61.16 20,477
2019-12-13 $64.00 $64.16 $63.54 $63.64 $60.71 20,559
2019-12-12 $62.95 $63.90 $62.95 $63.83 $60.89 14,080
2019-12-11 $63.04 $63.14 $62.86 $63.00 $60.09 21,320
2019-12-10 $62.53 $62.95 $62.50 $62.91 $60.01 32,867
2019-12-09 $62.49 $62.64 $62.37 $62.54 $59.66 264,914
2019-12-06 $62.41 $62.65 $62.41 $62.52 $59.64 69,419
2019-12-05 $62.37 $62.39 $62.06 $62.20 $59.33 5,745
2019-12-04 $62.14 $62.55 $61.98 $62.46 $59.58 100,971
2019-12-03 $61.38 $61.75 $61.20 $61.75 $58.90 25,026
2019-12-02 $62.29 $62.34 $61.92 $61.94 $59.08 14,994
2019-11-29 $62.11 $62.27 $62.11 $62.14 $59.27 4,889
2019-11-27 $61.96 $62.40 $61.95 $62.33 $59.46 30,971
2019-11-26 $62.18 $62.18 $61.58 $61.82 $58.97 6,427
2019-11-25 $61.75 $62.22 $61.75 $62.08 $59.22 21,279
2019-11-22 $61.26 $61.47 $61.19 $61.36 $58.53 26,202
2019-11-21 $60.87 $61.24 $60.79 $61.11 $58.29 25,442
2019-11-20 $61.11 $61.16 $60.45 $60.83 $58.03 27,125
2019-11-19 $61.71 $61.75 $61.43 $61.53 $58.69 8,477
2019-11-18 $61.48 $61.53 $61.36 $61.43 $58.60 24,588
2019-11-15 $60.57 $61.64 $60.50 $61.53 $58.69 40,702
2019-11-14 $60.41 $60.41 $59.97 $60.21 $57.43 58,833
2019-11-13 $60.19 $60.68 $60.19 $60.47 $57.68 7,471
2019-11-12 $59.76 $60.39 $59.76 $60.16 $57.39 19,389
2019-11-11 $59.47 $59.49 $59.30 $59.45 $56.71 16,419
2019-11-08 $58.69 $59.80 $58.69 $59.76 $57.00 27,570
2019-11-07 $59.20 $59.40 $58.62 $58.82 $56.11 118,732
2019-11-06 $59.02 $59.13 $58.79 $58.82 $56.11 7,744
2019-11-05 $60.03 $60.03 $59.26 $59.27 $56.54 36,132
2019-11-04 $60.12 $60.19 $59.92 $59.93 $57.17 333,048
2019-11-01 $59.56 $59.98 $59.56 $59.71 $56.96 18,578
2019-10-31 $59.43 $59.43 $59.06 $59.28 $56.55 90,466
2019-10-30 $59.43 $59.57 $58.99 $59.54 $56.79 98,412
2019-10-29 $58.93 $59.47 $58.82 $59.30 $56.57 56,129
2019-10-28 $58.69 $58.88 $58.57 $58.73 $56.02 18,331
2019-10-25 $57.74 $58.46 $57.74 $58.26 $55.57 27,702
2019-10-24 $57.85 $57.96 $57.69 $57.86 $55.19 24,843
2019-10-23 $57.35 $57.67 $57.14 $57.62 $54.96 24,783
2019-10-22 $57.72 $57.80 $57.33 $57.35 $54.71 45,233
2019-10-21 $57.43 $57.96 $57.08 $57.46 $54.81 19,882
2019-10-18 $57.67 $57.69 $57.27 $57.40 $54.75 13,047
2019-10-17 $57.30 $57.86 $57.30 $57.78 $55.12 3,217
2019-10-16 $56.99 $57.42 $56.99 $57.05 $54.42 18,930
2019-10-15 $56.22 $56.92 $56.22 $56.74 $54.12 5,902
2019-10-14 $56.04 $56.16 $55.92 $56.01 $53.43 4,206
2019-10-11 $55.82 $56.57 $55.82 $56.04 $53.46 839,990
2019-10-10 $55.43 $55.54 $55.31 $55.46 $52.90 3,017
2019-10-09 $55.42 $55.42 $55.21 $55.21 $52.66 3,564
2019-10-08 $55.52 $55.54 $55.11 $55.11 $52.57 119,486
2019-10-07 $55.71 $56.20 $55.71 $55.80 $53.23 5,687
2019-10-04 $55.44 $55.88 $55.41 $55.83 $53.26 4,378
2019-10-03 $54.71 $55.29 $54.48 $55.29 $52.74 13,604
2019-10-02 $55.18 $55.18 $54.61 $54.75 $52.23 42,370
2019-10-01 $56.73 $56.73 $55.57 $55.71 $53.14 8,546
2019-09-30 $56.70 $57.24 $56.70 $56.99 $54.08 83,643
2019-09-27 $56.94 $57.24 $56.64 $56.75 $53.85 24,100
2019-09-26 $57.32 $57.47 $56.77 $57.00 $54.09 166,256
2019-09-25 $57.30 $57.40 $57.16 $57.18 $54.26 7,671
2019-09-24 $57.86 $57.93 $57.37 $57.38 $54.45 16,465
2019-09-23 $58.06 $58.23 $57.75 $57.85 $54.89 20,774
2019-09-20 $58.51 $58.60 $58.09 $58.24 $55.26 79,192
2019-09-19 $57.73 $58.07 $57.73 $57.79 $54.84 7,114
2019-09-18 $57.56 $57.63 $57.25 $57.61 $54.67 174,545
2019-09-17 $57.49 $57.80 $57.48 $57.67 $54.72 105,732
2019-09-16 $57.29 $57.63 $57.29 $57.48 $54.54 55,663
2019-09-13 $58.13 $58.57 $57.49 $57.54 $54.60 119,941
2019-09-12 $58.27 $58.36 $57.85 $58.04 $55.08 167,340
2019-09-11 $57.60 $58.24 $57.59 $58.24 $55.26 52,100
2019-09-10 $56.42 $57.33 $55.95 $57.31 $54.38 243,073
2019-09-09 $57.17 $57.17 $56.70 $56.95 $54.04 119,685
2019-09-06 $57.12 $57.51 $57.08 $57.34 $54.41 56,300
2019-09-05 $56.91 $57.18 $56.80 $57.08 $54.16 5,697
2019-09-04 $56.95 $57.15 $56.74 $56.81 $53.91 105,585
2019-09-03 $56.24 $56.80 $56.24 $56.73 $53.83 210,298
2019-08-30 $56.52 $56.52 $56.17 $56.43 $53.55 20,899
2019-08-29 $56.39 $56.48 $56.38 $56.44 $53.56 2,892
2019-08-28 $55.44 $56.00 $55.44 $55.99 $53.13 17,843
2019-08-27 $56.85 $56.85 $55.63 $55.63 $52.79 4,334
2019-08-26 $56.31 $56.56 $56.31 $56.50 $53.61 66,681
2019-08-23 $57.06 $57.16 $55.71 $55.88 $53.03 11,067
2019-08-22 $57.47 $57.54 $56.99 $56.99 $54.08 21,708
2019-08-21 $57.10 $57.42 $57.10 $57.40 $54.47 19,031
2019-08-20 $56.84 $57.43 $56.64 $56.64 $53.75 12,578
2019-08-19 $56.49 $57.03 $56.49 $56.94 $54.03 55,103
2019-08-16 $55.90 $56.19 $55.82 $56.19 $53.32 25,458
2019-08-15 $55.57 $55.57 $55.16 $55.25 $52.43 11,805
2019-08-14 $56.66 $56.66 $55.38 $55.38 $52.55 185,780
2019-08-13 $56.76 $57.73 $56.76 $57.43 $54.50 23,766
2019-08-12 $56.73 $57.03 $56.55 $56.74 $53.84 76,553
2019-08-09 $57.29 $57.48 $57.03 $57.18 $54.26 79,284
2019-08-08 $56.75 $57.42 $56.59 $57.36 $54.43 12,997
2019-08-07 $55.81 $56.65 $55.11 $56.60 $53.71 30,726
2019-08-06 $56.79 $56.84 $55.80 $56.30 $53.42 9,461
2019-08-05 $56.91 $57.09 $56.17 $56.43 $53.55 13,338
2019-08-02 $57.86 $57.86 $57.45 $57.74 $54.79 8,064
2019-08-01 $57.69 $58.40 $57.57 $57.80 $54.85 71,793
2019-07-31 $57.79 $58.14 $57.22 $57.45 $54.52 106,322
2019-07-30 $57.56 $58.03 $57.56 $58.03 $55.07 39,243
2019-07-29 $57.89 $58.43 $57.84 $58.13 $55.16 80,746
2019-07-26 $57.13 $57.42 $57.13 $57.38 $54.45 12,792
2019-07-25 $57.29 $57.58 $56.92 $56.93 $54.02 34,534
2019-07-24 $56.73 $57.27 $56.68 $57.27 $54.34 57,034
2019-07-23 $56.63 $57.10 $56.53 $56.87 $53.96 66,296
2019-07-22 $56.78 $56.78 $56.48 $56.57 $53.68 36,612
2019-07-19 $57.04 $57.04 $56.69 $56.73 $53.83 34,007
2019-07-18 $56.70 $57.11 $56.62 $57.11 $54.19 13,413
2019-07-17 $57.12 $57.19 $56.66 $56.70 $53.80 21,053
2019-07-16 $57.35 $57.50 $57.13 $57.21 $54.29 17,047
2019-07-15 $57.33 $57.63 $57.21 $57.52 $54.58 54,833
2019-07-12 $58.06 $58.06 $57.16 $57.59 $54.65 29,366
2019-07-11 $58.93 $58.99 $57.74 $58.19 $55.22 161,785
2019-07-10 $59.10 $59.10 $58.71 $59.04 $56.02 22,175
2019-07-09 $58.48 $59.12 $58.48 $59.01 $56.00 60,610
2019-07-08 $58.84 $58.94 $58.38 $58.69 $55.69 386,629
2019-07-05 $59.67 $59.67 $59.04 $59.12 $56.10 435,484
2019-07-03 $59.74 $59.94 $59.63 $59.87 $56.81 17,308
2019-07-02 $58.82 $59.21 $58.82 $59.17 $56.15 4,661
2019-07-01 $58.78 $58.97 $58.63 $58.75 $55.75 61,522
2019-06-28 $58.47 $58.69 $58.46 $58.67 $55.41 8,924
2019-06-27 $57.85 $58.38 $57.85 $58.29 $55.05 65,792
2019-06-26 $58.29 $58.29 $57.66 $57.93 $54.71 76,575
2019-06-25 $58.21 $58.64 $57.97 $58.24 $55.00 41,026
2019-06-24 $58.34 $58.50 $58.05 $58.21 $54.97 43,735
2019-06-21 $58.48 $58.77 $57.93 $58.73 $55.46 53,779
2019-06-20 $59.10 $59.27 $58.57 $58.63 $55.37 11,170
2019-06-19 $58.01 $58.64 $58.01 $58.63 $55.37 19,781
2019-06-18 $57.70 $58.25 $57.70 $58.03 $54.80 10,818
2019-06-17 $57.06 $57.45 $56.98 $57.40 $54.21 35,179
2019-06-14 $57.44 $57.51 $57.11 $57.11 $53.93 7,336
2019-06-13 $57.71 $57.80 $57.42 $57.50 $54.30 29,359
2019-06-12 $57.37 $57.75 $57.37 $57.71 $54.50 10,029
2019-06-11 $57.41 $57.84 $57.41 $57.45 $54.26 78,434
2019-06-10 $57.30 $57.68 $57.23 $57.35 $54.16 7,157
2019-06-07 $56.85 $57.33 $56.85 $57.15 $53.97 26,006
2019-06-06 $56.55 $56.73 $56.46 $56.46 $53.32 6,205
2019-06-05 $56.61 $56.62 $56.19 $56.36 $53.23 69,700
2019-06-04 $55.84 $56.57 $55.84 $56.48 $53.34 22,315
2019-06-03 $54.87 $55.72 $54.87 $55.45 $52.37 61,396
2019-05-31 $54.99 $55.03 $54.54 $54.74 $51.70 107,555
2019-05-30 $55.79 $55.98 $55.15 $55.32 $52.24 19,475
2019-05-29 $56.04 $56.04 $55.34 $55.83 $52.73 36,771
2019-05-28 $57.54 $57.66 $56.44 $56.47 $53.33 27,131
2019-05-24 $57.83 $57.85 $57.60 $57.60 $54.40 9,231
2019-05-23 $57.65 $57.72 $57.36 $57.55 $54.35 12,920
2019-05-22 $57.36 $58.10 $57.36 $58.06 $54.83 9,499
2019-05-21 $57.18 $57.76 $57.04 $57.59 $54.39 12,063
2019-05-20 $57.12 $57.23 $56.81 $57.16 $53.98 15,422
2019-05-17 $57.23 $57.64 $57.14 $57.28 $54.10 26,803
2019-05-16 $57.05 $57.78 $57.05 $57.40 $54.21 11,943
2019-05-15 $56.50 $57.16 $56.29 $57.09 $53.92 38,511
2019-05-14 $56.84 $57.23 $56.84 $56.88 $53.72 39,927
2019-05-13 $57.40 $57.40 $56.49 $56.84 $53.68 146,066
2019-05-10 $58.65 $58.65 $57.68 $58.47 $55.22 43,918
2019-05-09 $58.40 $58.88 $58.13 $58.83 $55.56 52,570
2019-05-08 $58.07 $58.87 $58.03 $58.64 $55.38 21,277
2019-05-07 $58.91 $58.91 $57.64 $57.90 $54.68 24,593
2019-05-06 $58.18 $59.44 $58.18 $59.29 $55.99 49,360
2019-05-03 $58.61 $59.03 $58.58 $59.03 $55.75 9,232
2019-05-02 $57.72 $58.44 $57.72 $58.44 $55.19 7,184
2019-05-01 $58.18 $58.45 $57.89 $57.99 $54.77 14,179
2019-04-30 $58.31 $58.31 $57.79 $58.22 $54.98 51,762
2019-04-29 $58.32 $58.57 $58.24 $58.45 $55.20 25,809
2019-04-26 $57.73 $58.21 $57.72 $58.19 $54.95 24,575
2019-04-25 $57.23 $57.75 $56.90 $57.69 $54.48 30,754
2019-04-24 $57.41 $57.49 $57.20 $57.23 $54.05 58,697
2019-04-23 $56.61 $57.57 $56.61 $57.39 $54.20 64,362
2019-04-22 $56.38 $56.88 $56.25 $56.57 $53.42 51,525
2019-04-18 $56.72 $56.77 $55.99 $56.63 $53.48 49,243
2019-04-17 $58.25 $58.25 $56.50 $56.73 $53.58 47,344
2019-04-16 $59.05 $59.21 $58.15 $58.18 $54.95 32,530
2019-04-15 $58.52 $58.88 $58.52 $58.86 $55.59 13,928
2019-04-12 $59.00 $59.02 $58.44 $58.51 $55.26 96,737
2019-04-11 $59.63 $59.63 $58.87 $59.06 $55.78 37,449
2019-04-10 $59.70 $59.72 $59.53 $59.63 $56.31 20,705
2019-04-09 $59.91 $60.23 $59.63 $59.83 $56.50 84,691
2019-04-08 $60.02 $60.18 $59.89 $60.18 $56.83 45,052
2019-04-05 $59.83 $60.11 $59.74 $59.99 $56.65 8,865
2019-04-04 $59.52 $59.75 $59.28 $59.65 $56.33 38,454
2019-04-03 $59.99 $60.11 $59.51 $59.69 $56.37 43,098
2019-04-02 $60.52 $60.52 $59.96 $59.96 $56.63 36,559
2019-04-01 $60.69 $60.82 $60.50 $60.59 $57.22 71,858
2019-03-29 $60.41 $60.77 $60.41 $60.72 $56.98 45,361
2019-03-28 $60.56 $60.73 $60.40 $60.56 $56.83 29,423
2019-03-27 $60.41 $60.97 $60.12 $60.41 $56.69 51,469
2019-03-26 $60.57 $60.97 $60.41 $60.59 $56.86 27,484
2019-03-25 $60.38 $60.50 $59.90 $60.16 $56.45 28,818
2019-03-22 $61.36 $61.44 $60.52 $60.52 $56.79 33,483
2019-03-21 $61.11 $61.72 $61.10 $61.62 $57.82 44,532
2019-03-20 $61.19 $61.58 $60.89 $61.23 $57.46 19,374
2019-03-19 $60.89 $61.41 $60.89 $61.38 $57.60 15,562
2019-03-18 $60.48 $60.89 $60.48 $60.76 $57.01 21,871
2019-03-15 $60.40 $60.55 $60.07 $60.55 $56.82 26,426
2019-03-14 $60.20 $60.36 $59.94 $60.13 $56.42 38,699
2019-03-13 $59.87 $60.30 $59.86 $60.20 $56.49 45,190
2019-03-12 $59.46 $59.85 $59.46 $59.58 $55.91 59,339
2019-03-11 $59.15 $59.52 $58.96 $59.46 $55.79 63,889
2019-03-08 $58.95 $59.06 $58.65 $59.04 $55.40 76,943
2019-03-07 $59.47 $59.57 $59.08 $59.29 $55.64 26,425
2019-03-06 $60.66 $60.66 $59.54 $59.61 $55.94 30,065
2019-03-05 $60.79 $60.92 $60.56 $60.67 $56.93 28,312
2019-03-04 $61.58 $61.72 $60.43 $60.76 $57.01 52,843
2019-03-01 $60.93 $61.46 $60.93 $61.35 $57.57 20,033
2019-02-28 $60.45 $61.06 $60.45 $60.70 $56.96 19,694
2019-02-27 $60.07 $60.67 $60.07 $60.36 $56.64 107,427
2019-02-26 $60.31 $60.48 $60.28 $60.35 $56.63 28,666
2019-02-25 $60.73 $60.73 $60.33 $60.33 $56.61 18,561
2019-02-22 $59.86 $60.48 $59.86 $60.48 $56.75 19,755
2019-02-21 $60.27 $60.27 $59.64 $59.86 $56.17 80,992
2019-02-20 $60.84 $60.91 $60.19 $60.43 $56.70 15,881
2019-02-19 $60.79 $61.11 $60.78 $60.94 $57.18 5,910
2019-02-15 $60.66 $61.00 $60.56 $60.96 $57.20 24,154
2019-02-14 $59.61 $60.40 $59.61 $60.24 $56.53 19,839
2019-02-13 $59.56 $59.80 $59.39 $59.59 $55.92 14,186
2019-02-12 $59.16 $59.81 $59.16 $59.81 $56.12 25,364
2019-02-11 $59.07 $59.19 $58.77 $59.00 $55.36 50,961
2019-02-08 $58.55 $59.10 $58.55 $59.10 $55.46 52,953
2019-02-07 $59.40 $59.44 $58.65 $58.80 $55.18 126,499
2019-02-06 $59.50 $59.79 $59.45 $59.63 $55.95 36,902
2019-02-05 $59.40 $60.08 $59.40 $59.67 $55.99 22,542
2019-02-04 $58.95 $59.28 $58.86 $59.28 $55.63 181,942
2019-02-01 $58.69 $59.20 $58.50 $59.09 $55.45 38,371
2019-01-31 $57.81 $58.88 $57.81 $58.60 $54.99 55,877
2019-01-30 $57.30 $57.87 $57.26 $57.75 $54.19 25,068
2019-01-29 $57.10 $57.31 $56.95 $57.23 $53.70 34,190
2019-01-28 $56.91 $57.00 $56.73 $57.00 $53.49 57,946
2019-01-25 $57.20 $57.45 $57.13 $57.36 $53.82 17,016
2019-01-24 $57.48 $57.52 $56.84 $57.08 $53.56 500,479
2019-01-23 $57.70 $58.18 $57.37 $57.82 $54.26 33,580
2019-01-22 $57.67 $57.78 $57.37 $57.57 $54.02 81,192
2019-01-18 $57.81 $58.09 $57.65 $58.09 $54.51 14,443
2019-01-17 $57.09 $57.85 $57.05 $57.68 $54.12 83,164
2019-01-16 $57.30 $57.66 $57.07 $57.08 $53.56 25,279
2019-01-15 $56.71 $57.37 $56.71 $57.33 $53.80 25,173
2019-01-14 $56.91 $56.91 $56.57 $56.69 $53.20 51,539
2019-01-11 $56.96 $57.44 $56.94 $57.43 $53.89 32,814
2019-01-10 $57.05 $57.35 $56.75 $57.34 $53.81 48,042
2019-01-09 $57.31 $57.43 $57.06 $57.22 $53.69 47,109
2019-01-08 $57.07 $57.30 $56.78 $57.24 $53.71 38,817
2019-01-07 $56.18 $57.15 $56.06 $56.75 $53.25 57,188
2019-01-04 $55.16 $56.12 $55.16 $56.02 $52.57 30,285
2019-01-03 $55.18 $55.25 $54.37 $54.37 $51.02 16,001
2019-01-02 $54.35 $55.50 $54.34 $55.06 $51.67 26,556
2018-12-31 $55.11 $55.18 $54.60 $54.79 $51.41 42,626
2018-12-28 $54.65 $55.35 $54.48 $54.81 $51.43 258,276
2018-12-27 $53.40 $54.44 $52.76 $54.44 $51.08 347,025
2018-12-26 $52.60 $54.55 $52.39 $54.55 $51.00 59,499
2018-12-24 $53.08 $53.37 $52.62 $52.66 $49.23 33,758
2018-12-21 $54.78 $54.86 $53.39 $53.39 $49.91 114,750
2018-12-20 $55.52 $55.90 $54.60 $54.91 $51.33 51,594
2018-12-19 $56.72 $57.00 $55.23 $55.63 $52.01 59,972
2018-12-18 $57.42 $57.42 $56.01 $56.38 $52.71 86,855
2018-12-17 $57.86 $58.04 $56.78 $56.97 $53.26 65,816
2018-12-14 $59.35 $59.54 $58.20 $58.25 $54.46 165,236
2018-12-13 $59.98 $60.39 $59.74 $59.96 $56.05 108,744
2018-12-12 $59.85 $60.71 $59.85 $59.99 $56.08 85,498
2018-12-11 $59.88 $60.03 $58.85 $59.27 $55.41 84,994
2018-12-10 $59.41 $59.51 $58.23 $59.37 $55.50 40,385
2018-12-07 $60.61 $60.64 $59.47 $59.59 $55.71 58,950
2018-12-06 $60.48 $60.71 $59.28 $60.71 $56.76 45,479
2018-12-04 $62.61 $62.90 $61.34 $61.36 $57.36 36,956
2018-12-03 $62.32 $62.72 $62.28 $62.47 $58.40 16,767
2018-11-30 $62.33 $62.69 $62.00 $62.69 $58.61 17,828
2018-11-29 $61.96 $62.52 $61.84 $62.24 $58.19 25,784
2018-11-28 $61.37 $61.97 $61.03 $61.96 $57.92 28,484
2018-11-27 $60.66 $61.30 $60.57 $61.30 $57.31 15,217
2018-11-26 $61.53 $61.57 $60.96 $61.16 $57.18 25,717
2018-11-23 $60.91 $61.43 $60.62 $61.01 $57.04 25,717
2018-11-21 $61.22 $61.22 $60.85 $60.90 $56.93 38,571
2018-11-20 $61.60 $61.79 $60.97 $61.01 $57.04 42,795
2018-11-19 $62.06 $62.55 $61.60 $62.00 $57.96 29,629
2018-11-16 $61.86 $62.42 $61.84 $62.13 $58.08 42,038
2018-11-15 $61.42 $62.04 $60.91 $62.01 $57.97 62,978
2018-11-14 $62.90 $62.90 $61.62 $61.88 $57.85 73,717
2018-11-13 $62.73 $63.25 $62.60 $62.77 $58.68 25,956
2018-11-12 $62.62 $62.99 $62.51 $62.72 $58.63 32,752
2018-11-09 $62.76 $63.10 $62.51 $62.94 $58.84 90,441
2018-11-08 $62.74 $63.29 $62.74 $62.87 $58.78 14,094
2018-11-07 $62.48 $63.16 $62.48 $63.08 $58.97 147,350
2018-11-06 $61.92 $62.20 $61.57 $62.08 $58.04 10,353
2018-11-05 $61.43 $62.30 $61.43 $62.10 $58.06 25,794
2018-11-02 $62.46 $62.46 $60.95 $61.21 $57.22 10,662
2018-11-01 $60.85 $62.17 $60.85 $62.17 $58.12 16,304
2018-10-31 $60.55 $60.87 $60.28 $60.44 $56.50 37,064
2018-10-30 $59.27 $60.01 $59.26 $60.01 $56.10 23,457
2018-10-29 $60.10 $60.31 $58.68 $59.34 $55.48 23,153
2018-10-26 $59.34 $59.63 $58.63 $59.26 $55.40 144,903
2018-10-25 $59.06 $60.21 $58.31 $59.81 $55.91 385,884
2018-10-24 $61.43 $61.60 $59.03 $59.07 $55.22 46,738
2018-10-23 $60.53 $61.77 $60.53 $61.58 $57.57 25,468
2018-10-22 $62.09 $62.14 $61.33 $61.64 $57.63 20,685
2018-10-19 $62.54 $62.91 $62.14 $62.30 $58.24 16,944
2018-10-18 $62.89 $62.99 $61.99 $62.35 $58.29 21,220
2018-10-17 $62.61 $63.10 $62.25 $63.02 $58.92 43,786
2018-10-16 $61.81 $62.89 $61.81 $62.89 $58.79 23,106
2018-10-15 $61.23 $61.80 $61.23 $61.38 $57.38 105,478
2018-10-12 $61.24 $61.38 $60.64 $61.23 $57.24 45,027
2018-10-11 $62.26 $62.34 $60.31 $60.61 $56.66 261,400
2018-10-10 $63.33 $63.64 $62.49 $62.52 $58.45 45,167
2018-10-09 $62.92 $63.56 $62.57 $63.32 $59.20 12,276
2018-10-08 $62.99 $63.71 $62.99 $63.41 $59.28 18,664
2018-10-05 $63.66 $63.86 $63.33 $63.49 $59.35 10,209
2018-10-04 $64.24 $64.24 $63.24 $63.60 $59.46 17,374
2018-10-03 $64.34 $64.90 $64.34 $64.52 $60.32 11,916
2018-10-02 $63.86 $64.33 $63.86 $64.24 $60.06 20,814
2018-10-01 $64.48 $64.48 $63.95 $64.08 $59.91 109,300
2018-09-28 $64.21 $64.55 $64.21 $64.35 $59.94 8,252
2018-09-27 $64.11 $64.55 $64.11 $64.26 $59.86 5,131
2018-09-26 $64.12 $64.41 $63.91 $63.94 $59.56 45,335
2018-09-25 $64.28 $64.43 $64.06 $64.06 $59.67 7,242
2018-09-24 $64.18 $64.19 $63.89 $64.05 $59.66 7,757
2018-09-21 $64.58 $64.61 $64.33 $64.37 $59.96 10,417
2018-09-20 $63.62 $64.57 $63.62 $64.49 $60.07 17,802
2018-09-19 $63.64 $63.93 $63.52 $63.64 $59.28 28,738
2018-09-18 $63.02 $63.70 $63.00 $63.59 $59.23 8,834
2018-09-17 $62.99 $63.41 $62.99 $63.03 $58.71 34,971
2018-09-14 $63.00 $63.19 $62.83 $62.99 $58.67 301,898
2018-09-13 $63.21 $63.45 $63.08 $63.44 $59.09 27,995
2018-09-12 $62.65 $63.19 $62.65 $63.09 $58.77 74,939
2018-09-11 $62.45 $62.45 $62.22 $62.39 $58.12 8,538
2018-09-10 $62.83 $63.18 $62.53 $62.53 $58.24 13,523
2018-09-07 $62.20 $62.67 $62.20 $62.63 $58.34 22,719
2018-09-06 $63.05 $63.05 $62.24 $62.59 $58.30 25,392
2018-09-05 $62.88 $63.15 $62.85 $63.08 $58.76 42,029
2018-09-04 $63.31 $63.31 $62.73 $63.03 $58.71 100,933
2018-08-31 $63.61 $63.73 $63.37 $63.62 $59.26 4,635
2018-08-30 $63.61 $64.15 $63.61 $63.85 $59.47 7,777
2018-08-29 $63.59 $64.07 $63.45 $63.98 $59.59 11,916
2018-08-28 $63.60 $63.87 $63.60 $63.82 $59.45 8,086
2018-08-27 $63.69 $63.96 $63.60 $63.72 $59.35 8,844
2018-08-24 $63.55 $63.55 $63.33 $63.48 $59.13 6,557
2018-08-23 $63.97 $63.97 $63.41 $63.47 $59.12 15,847
2018-08-22 $63.73 $63.98 $63.73 $63.92 $59.54 11,907
2018-08-21 $64.45 $64.45 $63.84 $63.96 $59.58 12,283
2018-08-20 $63.51 $64.11 $63.51 $64.09 $59.70 21,543
2018-08-17 $62.90 $63.42 $62.88 $63.37 $59.03 7,022
2018-08-16 $62.20 $62.79 $62.10 $62.76 $58.46 9,692
2018-08-15 $61.75 $62.01 $61.46 $61.99 $57.74 33,132
2018-08-14 $61.90 $62.11 $61.90 $62.08 $57.83 14,262
2018-08-13 $61.73 $62.02 $61.58 $61.74 $57.51 7,297
2018-08-10 $61.97 $62.21 $61.63 $61.78 $57.55 15,502
2018-08-09 $62.73 $62.73 $62.13 $62.14 $57.88 5,764
2018-08-08 $62.49 $62.92 $62.26 $62.76 $58.46 23,629
2018-08-07 $62.36 $63.10 $62.36 $62.68 $58.38 39,382
2018-08-06 $62.01 $62.39 $61.89 $62.07 $57.82 7,120
2018-08-03 $61.23 $62.01 $61.23 $62.01 $57.76 28,599
2018-08-02 $61.26 $61.65 $61.22 $61.55 $57.33 82,182
2018-08-01 $61.98 $62.09 $61.76 $61.76 $57.53 20,308
2018-07-31 $61.43 $62.06 $61.43 $61.91 $57.67 22,229
2018-07-30 $60.98 $61.50 $60.98 $61.46 $57.25 41,766
2018-07-27 $61.15 $61.20 $60.89 $61.11 $56.92 7,879
2018-07-26 $61.48 $61.63 $61.29 $61.33 $57.13 4,237
2018-07-25 $60.71 $61.58 $60.71 $61.51 $57.29 133,708
2018-07-24 $60.33 $60.87 $60.33 $60.83 $56.66 37,788
2018-07-23 $60.25 $60.63 $60.25 $60.46 $56.32 5,101
2018-07-20 $60.23 $60.50 $60.23 $60.50 $56.35 5,158
2018-07-19 $60.68 $60.68 $60.01 $60.38 $56.24 13,504
2018-07-18 $60.68 $60.86 $60.68 $60.83 $56.66 29,610
2018-07-17 $60.35 $60.82 $60.35 $60.76 $56.60 5,463
2018-07-16 $60.82 $60.82 $60.32 $60.36 $56.22 7,523
2018-07-13 $60.86 $61.06 $60.86 $60.99 $56.81 10,142
2018-07-12 $60.46 $61.11 $60.46 $61.10 $56.91 9,518
2018-07-11 $60.58 $60.58 $60.25 $60.27 $56.14 2,981
2018-07-10 $60.82 $61.04 $60.82 $60.98 $56.80 16,601
2018-07-09 $60.56 $61.01 $60.56 $60.81 $56.64 28,309
2018-07-06 $60.09 $60.50 $60.09 $60.48 $56.33 11,005
2018-07-05 $59.51 $59.87 $59.46 $59.82 $55.72 7,714
2018-07-03 $59.13 $59.56 $59.13 $59.24 $55.18 3,105
2018-07-02 $58.27 $58.94 $58.24 $58.94 $54.90 69,606
2018-06-29 $59.37 $59.58 $59.00 $59.00 $54.72 7,896
2018-06-28 $58.53 $59.11 $58.18 $58.95 $54.68 30,264
2018-06-27 $59.34 $59.59 $58.81 $58.81 $54.55 32,454
2018-06-26 $59.70 $59.70 $59.19 $59.44 $55.13 19,091
2018-06-25 $60.40 $60.41 $59.38 $59.76 $55.43 31,384
2018-06-22 $60.34 $60.48 $60.27 $60.36 $55.99 45,221
2018-06-21 $60.40 $60.70 $60.10 $60.16 $55.80 30,942
2018-06-20 $60.48 $60.56 $60.33 $60.54 $56.15 7,818
2018-06-19 $59.32 $60.17 $59.32 $60.17 $55.81 13,051
2018-06-18 $60.18 $60.18 $59.86 $59.97 $55.62 22,847
2018-06-15 $60.60 $60.80 $60.43 $60.80 $56.39 7,933
2018-06-14 $60.60 $60.71 $60.40 $60.64 $56.25 10,750
2018-06-13 $60.58 $60.94 $60.49 $60.52 $56.13 19,905
2018-06-12 $60.14 $60.50 $60.12 $60.24 $55.87 18,561
2018-06-11 $60.18 $60.52 $60.03 $60.22 $55.86 12,208
2018-06-08 $59.50 $60.03 $59.50 $60.02 $55.67 14,170
2018-06-07 $59.63 $59.63 $59.30 $59.50 $55.19 9,080
2018-06-06 $58.65 $59.62 $58.65 $59.62 $55.30 18,264
2018-06-05 $58.47 $59.00 $58.47 $58.72 $54.46 51,917
2018-06-04 $58.41 $58.60 $58.29 $58.49 $54.25 20,684
2018-06-01 $58.38 $58.56 $58.34 $58.49 $54.25 46,897
2018-05-31 $58.19 $58.51 $58.04 $58.05 $53.84 36,449
2018-05-30 $57.93 $58.73 $57.93 $58.63 $54.38 86,184
2018-05-29 $57.72 $57.90 $57.22 $57.65 $53.47 140,582
2018-05-25 $58.14 $58.46 $58.14 $58.34 $54.11 4,720
2018-05-24 $58.36 $58.46 $57.95 $58.30 $54.08 163,525
2018-05-23 $57.99 $58.52 $57.99 $58.39 $54.16 10,322
2018-05-22 $58.40 $58.76 $58.33 $58.38 $54.15 9,141
2018-05-21 $58.73 $58.88 $58.29 $58.37 $54.14 34,194
2018-05-18 $58.25 $58.63 $58.25 $58.60 $54.35 202,387
2018-05-17 $58.38 $58.63 $58.12 $58.49 $54.25 110,946
2018-05-16 $57.99 $58.44 $57.99 $58.28 $54.06 15,761
2018-05-15 $57.91 $58.26 $57.78 $57.90 $53.70 13,021
2018-05-14 $57.90 $58.58 $57.90 $58.22 $54.00 19,239
2018-05-11 $57.06 $58.05 $57.06 $57.96 $53.76 51,199
2018-05-10 $56.64 $57.48 $56.64 $57.05 $52.92 40,109
2018-05-09 $55.66 $56.65 $55.66 $56.50 $52.41 61,689
2018-05-08 $55.80 $56.31 $55.51 $55.75 $51.71 228,371
2018-05-07 $55.62 $56.20 $55.62 $55.77 $51.73 98,734
2018-05-04 $55.15 $55.71 $54.98 $55.61 $51.58 11,472
2018-05-03 $55.98 $55.98 $55.02 $55.37 $51.36 118,700
2018-05-02 $56.73 $56.83 $56.04 $56.11 $52.04 69,322
2018-05-01 $56.48 $56.85 $56.38 $56.81 $52.69 18,747
2018-04-30 $57.23 $57.58 $56.69 $56.69 $52.58 18,123
2018-04-27 $57.01 $57.45 $57.01 $57.35 $53.19 13,117
2018-04-26 $56.77 $57.14 $56.68 $57.02 $52.89 11,369
2018-04-25 $56.42 $56.42 $55.95 $56.34 $52.26 12,092
2018-04-24 $56.85 $57.27 $56.26 $56.53 $52.43 42,524
2018-04-23 $56.58 $56.97 $56.58 $56.82 $52.70 9,605
2018-04-20 $57.11 $57.11 $56.67 $56.77 $52.66 9,192
2018-04-19 $57.48 $57.48 $56.71 $57.08 $52.94 190,338
2018-04-18 $57.48 $57.76 $57.40 $57.61 $53.44 46,420
2018-04-17 $57.54 $57.69 $57.37 $57.56 $53.39 11,382
2018-04-16 $57.09 $57.29 $56.90 $57.19 $53.05 145,156
2018-04-13 $57.17 $57.28 $56.80 $57.09 $52.95 25,095
2018-04-12 $57.05 $57.33 $57.05 $57.21 $53.06 24,376
2018-04-11 $56.76 $57.35 $56.76 $56.93 $52.80 118,704
2018-04-10 $56.69 $57.39 $56.69 $57.28 $53.13 75,527
2018-04-09 $55.86 $56.77 $55.70 $56.20 $52.13 93,189
2018-04-06 $56.13 $56.34 $55.09 $55.48 $51.46 22,128
2018-04-05 $56.36 $56.75 $56.16 $56.43 $52.34 26,923
2018-04-04 $54.94 $56.46 $54.94 $56.32 $52.24 22,107
2018-04-03 $55.12 $55.74 $54.84 $55.74 $51.70 15,933
2018-04-02 $56.23 $56.24 $54.56 $54.84 $50.87 43,115
2018-03-29 $56.56 $56.89 $56.25 $56.83 $52.34 49,704
2018-03-28 $55.77 $56.77 $55.77 $56.29 $51.84 29,843
2018-03-27 $56.23 $56.45 $55.34 $55.55 $51.16 16,750
2018-03-26 $55.91 $56.16 $55.09 $56.13 $51.69 19,731
2018-03-23 $56.51 $56.51 $55.28 $55.37 $50.99 11,854
2018-03-22 $57.03 $57.06 $56.19 $56.22 $51.77 80,757
2018-03-21 $57.36 $58.08 $57.36 $57.68 $53.12 10,377
2018-03-20 $57.81 $57.94 $57.26 $57.52 $52.97 26,879
2018-03-19 $58.83 $58.84 $57.61 $57.94 $53.36 41,507
2018-03-16 $58.61 $59.09 $58.61 $58.83 $54.18 58,523
2018-03-15 $59.04 $59.12 $58.51 $58.61 $53.97 25,401
2018-03-14 $59.42 $59.54 $58.86 $59.00 $54.33 6,780
2018-03-13 $59.41 $59.81 $59.22 $59.31 $54.62 11,614
2018-03-12 $59.18 $59.63 $59.18 $59.51 $54.80 18,103
2018-03-09 $58.80 $59.23 $58.68 $59.14 $54.46 7,730
2018-03-08 $57.99 $58.58 $57.99 $58.58 $53.95 8,970
2018-03-07 $57.39 $58.02 $57.39 $58.02 $53.43 7,148
2018-03-06 $58.18 $58.18 $57.65 $57.88 $53.30 14,005
2018-03-05 $57.19 $58.20 $57.19 $58.00 $53.41 25,578
2018-03-02 $56.74 $57.53 $56.55 $57.42 $52.88 93,878
2018-03-01 $57.77 $57.77 $56.42 $56.80 $52.31 13,851
2018-02-28 $59.16 $59.16 $57.82 $57.83 $53.26 11,177
2018-02-27 $60.04 $60.31 $59.16 $59.16 $54.48 14,859
2018-02-26 $60.10 $60.83 $60.10 $60.77 $55.96 212,211
2018-02-23 $59.72 $60.15 $59.60 $60.15 $55.39 460,061
2018-02-22 $59.76 $60.00 $59.26 $59.39 $54.69 25,512
2018-02-21 $59.78 $60.64 $59.67 $59.68 $54.96 32,471
2018-02-20 $60.01 $60.32 $59.57 $59.72 $55.00 38,783
2018-02-16 $60.02 $60.88 $60.02 $60.59 $55.80 75,146
2018-02-15 $59.57 $59.98 $59.06 $59.98 $55.24 186,126
2018-02-14 $57.37 $58.88 $57.37 $58.82 $54.17 15,384
2018-02-13 $57.83 $58.07 $57.70 $57.93 $53.35 20,781
2018-02-12 $57.74 $58.35 $57.32 $57.91 $53.33 193,125
2018-02-09 $57.34 $57.74 $55.82 $57.39 $52.85 153,907
2018-02-08 $58.36 $58.90 $57.08 $57.09 $52.58 2,656,655
2018-02-07 $58.33 $59.30 $58.33 $58.70 $54.06 1,047,794
2018-02-06 $56.97 $59.01 $56.97 $58.84 $54.19 54,061
2018-02-05 $60.14 $60.51 $58.10 $58.10 $53.51 117,057
2018-02-02 $61.16 $61.51 $60.67 $60.67 $55.87 19,534
2018-02-01 $61.00 $62.08 $60.84 $61.71 $56.83 41,382
2018-01-31 $62.75 $62.88 $61.32 $61.49 $56.63 333,071
2018-01-30 $62.82 $63.16 $62.64 $62.72 $57.76 52,066
2018-01-29 $64.29 $64.64 $64.28 $64.28 $59.20 597,766
2018-01-26 $64.01 $64.65 $64.01 $64.61 $59.50 119,351
2018-01-25 $63.35 $63.55 $63.10 $63.55 $58.52 222,875
2018-01-24 $63.17 $63.59 $62.90 $63.13 $58.14 576,310
2018-01-23 $63.21 $63.50 $63.21 $63.23 $58.23 30,805
2018-01-22 $62.42 $63.31 $62.33 $63.30 $58.29 23,667
2018-01-19 $62.85 $62.85 $62.32 $62.65 $57.70 11,682
2018-01-18 $62.80 $62.80 $62.26 $62.63 $57.68 841,500
2018-01-17 $62.81 $63.28 $62.78 $63.10 $58.11 17,758
2018-01-16 $62.98 $63.47 $62.72 $62.76 $57.80 106,849
2018-01-12 $62.60 $62.96 $62.60 $62.86 $57.89 13,038
2018-01-11 $61.36 $62.28 $61.36 $62.27 $57.35 44,264
2018-01-10 $61.14 $61.40 $60.91 $61.33 $56.48 20,244
2018-01-09 $61.12 $61.58 $61.12 $61.47 $56.61 137,564
2018-01-08 $61.04 $61.28 $60.62 $61.11 $56.28 72,971
2018-01-05 $60.99 $61.35 $60.99 $61.35 $56.50 35,945
2018-01-04 $60.87 $61.00 $60.55 $60.92 $56.10 15,014
2018-01-03 $60.26 $60.70 $60.17 $60.66 $55.86 31,801
2018-01-02 $59.45 $60.30 $59.45 $60.30 $55.53 18,693
2017-12-29 $59.61 $59.89 $59.31 $59.31 $54.62 23,095
2017-12-28 $59.67 $59.76 $59.43 $59.58 $54.87 12,855
2017-12-27 $59.61 $59.83 $59.58 $59.65 $54.93 610,532
2017-12-26 $59.43 $59.93 $59.43 $59.75 $54.89 15,176
2017-12-22 $59.68 $59.68 $59.38 $59.50 $54.66 13,530
2017-12-21 $59.24 $59.74 $59.24 $59.69 $54.83 45,042
2017-12-20 $59.49 $59.73 $59.16 $59.19 $54.37 31,186
2017-12-19 $59.78 $59.80 $59.50 $59.54 $54.69 18,394
2017-12-18 $59.56 $60.06 $59.56 $59.77 $54.91 23,458
2017-12-15 $58.57 $59.42 $58.57 $59.42 $54.58 51,061
2017-12-14 $59.39 $59.63 $58.49 $58.67 $53.89 87,131
2017-12-13 $58.99 $59.31 $58.99 $59.18 $54.36 308,306
2017-12-12 $58.46 $59.15 $58.31 $59.07 $54.26 44,825
2017-12-11 $57.91 $58.65 $57.91 $58.56 $53.79 53,406
2017-12-08 $57.36 $58.02 $57.33 $58.02 $53.30 17,546
2017-12-07 $56.22 $56.89 $56.22 $56.83 $52.20 61,830
2017-12-06 $56.67 $56.95 $56.17 $56.39 $51.80 16,733
2017-12-05 $56.96 $57.30 $56.80 $56.92 $52.29 46,736
2017-12-04 $57.57 $58.00 $57.22 $57.22 $52.56 33,486
2017-12-01 $57.49 $57.82 $57.04 $57.54 $52.86 95,802
2017-11-30 $57.55 $57.59 $57.17 $57.44 $52.76 140,358
2017-11-29 $57.02 $57.59 $57.02 $57.34 $52.67 27,872
2017-11-28 $56.81 $57.34 $56.81 $57.22 $52.56 50,369
2017-11-27 $56.73 $57.10 $56.68 $56.81 $52.19 11,828
2017-11-24 $56.61 $56.82 $56.57 $56.79 $52.17 6,468
2017-11-22 $56.49 $56.76 $56.49 $56.56 $51.96 19,765
2017-11-21 $55.65 $56.43 $55.65 $56.27 $51.69 13,793
2017-11-20 $55.79 $55.80 $55.45 $55.62 $51.09 55,353
2017-11-17 $55.86 $56.00 $55.73 $56.00 $51.44 5,276
2017-11-16 $55.31 $55.90 $55.31 $55.87 $51.32 11,587
2017-11-15 $54.73 $55.45 $54.69 $55.35 $50.84 15,775
2017-11-14 $54.83 $55.13 $54.78 $55.08 $50.60 186,427
2017-11-13 $55.10 $55.30 $54.96 $55.12 $50.63 16,958
2017-11-10 $55.31 $55.38 $55.10 $55.38 $50.87 6,080
2017-11-09 $55.16 $55.62 $55.16 $55.53 $51.01 32,247
2017-11-08 $54.53 $55.50 $54.53 $55.40 $50.89 54,904
2017-11-07 $55.21 $55.46 $54.71 $54.78 $50.32 16,092
2017-11-06 $55.01 $55.44 $55.01 $55.37 $50.86 21,518
2017-11-03 $54.47 $55.11 $54.47 $55.10 $50.62 10,050
2017-11-02 $54.94 $55.16 $54.44 $54.55 $50.11 33,119
2017-11-01 $55.46 $55.80 $55.39 $55.57 $51.05 67,985
2017-10-31 $55.04 $55.63 $54.88 $55.24 $50.74 26,790
2017-10-30 $55.09 $55.40 $55.04 $55.12 $50.63 35,122
2017-10-27 $55.63 $55.86 $55.16 $55.22 $50.73 34,430
2017-10-26 $56.86 $57.02 $55.76 $55.90 $51.35 90,500
2017-10-25 $57.21 $57.28 $56.83 $57.02 $52.38 30,461
2017-10-24 $57.65 $57.65 $57.10 $57.47 $52.79 10,260
2017-10-23 $58.22 $58.32 $57.82 $57.82 $53.11 7,820
2017-10-20 $58.22 $58.39 $58.20 $58.32 $53.57 8,845
2017-10-19 $57.65 $58.37 $57.65 $58.37 $53.62 96,295
2017-10-18 $57.84 $58.00 $57.69 $57.76 $53.06 17,902
2017-10-17 $57.22 $57.89 $57.22 $57.81 $53.10 25,626
2017-10-16 $57.75 $58.16 $57.43 $57.53 $52.85 22,838
2017-10-13 $58.09 $58.17 $57.63 $57.75 $53.05 52,120
2017-10-12 $58.28 $58.30 $58.07 $58.09 $53.36 47,548
2017-10-11 $58.38 $58.54 $58.19 $58.38 $53.63 76,798
2017-10-10 $58.24 $58.24 $57.92 $58.16 $53.42 224,360
2017-10-09 $58.39 $58.39 $57.95 $58.07 $53.34 249,511
2017-10-06 $58.34 $58.52 $58.14 $58.24 $53.50 15,898
2017-10-05 $58.33 $58.47 $58.16 $58.38 $53.63 55,429
2017-10-04 $58.20 $58.65 $58.20 $58.43 $53.67 26,185
2017-10-03 $58.35 $58.45 $57.99 $58.34 $53.59 12,577
2017-10-02 $57.54 $58.38 $57.54 $58.38 $53.63 28,022
2017-09-29 $57.28 $57.80 $57.28 $57.76 $52.86 13,514
2017-09-28 $57.59 $57.69 $57.27 $57.27 $52.41 151,929
2017-09-27 $57.15 $57.71 $57.15 $57.62 $52.73 10,380
2017-09-26 $57.34 $57.67 $57.26 $57.31 $52.45 16,984
2017-09-25 $57.56 $57.81 $57.56 $57.67 $52.78 145,858
2017-09-22 $57.71 $57.81 $57.49 $57.73 $52.83 10,786
2017-09-21 $57.51 $57.72 $57.40 $57.49 $52.61 51,321
2017-09-20 $57.03 $57.46 $56.92 $57.37 $52.50 120,601
2017-09-19 $57.33 $57.44 $57.09 $57.15 $52.30 132,745
2017-09-18 $57.61 $57.72 $57.15 $57.24 $52.38 50,232
2017-09-15 $57.89 $57.94 $57.49 $57.59 $52.70 60,699
2017-09-14 $57.83 $58.10 $57.80 $57.96 $53.04 101,866
2017-09-13 $58.13 $58.33 $57.99 $58.10 $53.17 20,288
2017-09-12 $58.02 $58.40 $58.02 $58.38 $53.43 23,840
2017-09-11 $57.25 $57.99 $57.25 $57.97 $53.05 82,789
2017-09-08 $56.60 $57.08 $56.60 $57.02 $52.18 9,015
2017-09-07 $55.88 $56.91 $55.88 $56.77 $51.95 98,472
2017-09-06 $55.47 $55.77 $55.47 $55.74 $51.01 8,183
2017-09-05 $55.35 $55.52 $54.98 $55.16 $50.48 57,139
2017-09-01 $55.67 $55.84 $55.47 $55.55 $50.84 34,006
2017-08-31 $54.80 $55.68 $54.80 $55.63 $50.91 25,014
2017-08-30 $54.60 $54.85 $54.53 $54.71 $50.07 9,392
2017-08-29 $54.46 $54.81 $54.35 $54.74 $50.09 13,485
2017-08-28 $54.56 $54.90 $54.56 $54.88 $50.22 10,036
2017-08-25 $54.68 $54.95 $54.66 $54.66 $50.02 5,669
2017-08-24 $54.42 $54.74 $54.41 $54.62 $49.99 17,989
2017-08-23 $54.38 $54.50 $54.34 $54.34 $49.73 11,343
2017-08-22 $54.08 $54.73 $54.08 $54.63 $49.99 18,033
2017-08-21 $53.96 $54.19 $53.83 $54.06 $49.47 27,809
2017-08-18 $54.05 $54.31 $53.85 $54.07 $49.48 18,251
2017-08-17 $54.71 $55.09 $54.31 $54.31 $49.70 49,616
2017-08-16 $54.56 $54.99 $54.56 $54.86 $50.20 91,992
2017-08-15 $54.47 $54.78 $54.39 $54.66 $50.02 129,257
2017-08-14 $54.52 $54.79 $54.43 $54.44 $49.82 434,909
2017-08-11 $54.62 $54.83 $54.41 $54.44 $49.82 129,356
2017-08-10 $54.52 $54.96 $54.38 $54.40 $49.78 62,457
2017-08-09 $54.53 $54.70 $54.32 $54.63 $49.99 109,926
2017-08-08 $55.16 $55.27 $54.57 $54.68 $50.04 106,498
2017-08-07 $55.15 $55.38 $54.99 $55.09 $50.42 20,334
2017-08-04 $55.88 $55.88 $55.34 $55.44 $50.74 55,470
2017-08-03 $56.71 $56.71 $55.95 $56.00 $51.25 86,082
2017-08-02 $57.94 $57.94 $57.22 $57.30 $52.44 192,028
2017-08-01 $58.08 $58.08 $57.68 $57.70 $52.80 34,751
2017-07-31 $58.34 $58.35 $57.97 $57.99 $53.07 126,932
2017-07-28 $57.54 $58.08 $57.53 $58.03 $53.11 24,986
2017-07-27 $58.06 $58.18 $57.59 $57.82 $52.91 233,869
2017-07-26 $58.63 $58.68 $58.48 $58.68 $53.70 46,640
2017-07-25 $59.12 $59.12 $58.68 $58.69 $53.71 20,335
2017-07-24 $58.97 $58.98 $58.73 $58.87 $53.87 11,183
2017-07-21 $59.06 $59.18 $58.94 $59.15 $54.13 7,944
2017-07-20 $58.55 $59.28 $58.55 $59.09 $54.08 164,145
2017-07-19 $58.43 $58.55 $58.31 $58.41 $53.45 25,338
2017-07-18 $58.28 $58.41 $58.13 $58.39 $53.44 27,580
2017-07-17 $58.72 $58.77 $58.40 $58.44 $53.48 80,810
2017-07-14 $58.66 $58.82 $58.60 $58.63 $53.65 9,458
2017-07-13 $58.38 $58.69 $58.12 $58.45 $53.49 144,598
2017-07-12 $58.19 $58.63 $58.15 $58.34 $53.39 93,862
2017-07-11 $57.50 $57.78 $57.43 $57.63 $52.74 28,042
2017-07-10 $58.01 $58.01 $57.66 $57.81 $52.90 15,454
2017-07-07 $57.81 $58.06 $57.62 $58.02 $53.10 77,377
2017-07-06 $58.55 $58.55 $57.74 $57.83 $52.92 39,357
2017-07-05 $58.87 $58.87 $58.42 $58.86 $53.87 40,543
2017-07-03 $58.66 $58.98 $58.66 $58.82 $53.83 49,277
2017-06-30 $59.36 $59.36 $58.95 $59.06 $53.77 108,905
2017-06-29 $59.71 $59.71 $58.91 $59.14 $53.84 33,955
2017-06-28 $59.88 $59.93 $59.69 $59.73 $54.38 10,137
2017-06-27 $60.35 $60.35 $59.53 $59.55 $54.22 117,435
2017-06-26 $60.38 $60.47 $60.10 $60.22 $54.83 66,193
2017-06-23 $59.91 $60.11 $59.80 $60.08 $54.70 151,290
2017-06-22 $59.33 $60.37 $59.21 $60.10 $54.72 86,035
2017-06-21 $58.40 $58.95 $58.40 $58.91 $53.63 49,618
2017-06-20 $58.15 $58.67 $58.15 $58.32 $53.10 101,979
2017-06-19 $57.77 $58.40 $57.77 $58.26 $53.04 126,846
2017-06-16 $57.65 $57.85 $57.43 $57.74 $52.57 52,595
2017-06-15 $57.31 $57.78 $57.25 $57.57 $52.41 146,790
2017-06-14 $57.59 $58.00 $57.59 $57.78 $52.60 496,959
2017-06-13 $57.88 $57.88 $57.46 $57.58 $52.42 35,867
2017-06-12 $57.50 $57.83 $57.45 $57.51 $52.36 188,499
2017-06-09 $57.38 $57.81 $57.28 $57.72 $52.55 180,654
2017-06-08 $57.34 $57.72 $57.34 $57.49 $52.34 14,460
2017-06-07 $57.25 $57.51 $57.24 $57.35 $52.21 14,557
2017-06-06 $57.72 $57.72 $57.39 $57.42 $52.28 11,310
2017-06-05 $58.10 $58.10 $57.50 $57.80 $52.62 11,943
2017-06-02 $58.29 $58.37 $58.09 $58.15 $52.94 36,786
2017-06-01 $57.33 $58.08 $57.33 $58.08 $52.88 407,370
2017-05-31 $57.37 $57.54 $57.17 $57.35 $52.21 16,595
2017-05-30 $56.92 $57.21 $56.86 $56.86 $51.77 39,602
2017-05-26 $57.26 $57.34 $57.05 $57.08 $51.97 5,811
2017-05-25 $57.35 $57.48 $57.20 $57.44 $52.30 50,730
2017-05-24 $57.25 $57.25 $56.96 $57.18 $52.06 30,362
2017-05-23 $57.11 $57.17 $57.01 $57.12 $52.00 19,149
2017-05-22 $56.99 $57.20 $56.91 $56.94 $51.84 38,883
2017-05-19 $56.73 $56.98 $56.73 $56.83 $51.74 37,443
2017-05-18 $56.50 $56.70 $56.26 $56.43 $51.38 145,318
2017-05-17 $56.93 $57.21 $56.49 $56.49 $51.43 28,017
2017-05-16 $57.79 $57.79 $57.31 $57.43 $52.29 31,742
2017-05-15 $57.16 $57.57 $57.02 $57.51 $52.36 36,209
2017-05-12 $57.00 $57.24 $56.95 $57.18 $52.06 55,969
2017-05-11 $56.29 $56.83 $56.28 $56.74 $51.66 28,592
2017-05-10 $56.38 $56.45 $55.99 $56.45 $51.39 13,500
2017-05-09 $55.83 $56.27 $55.83 $56.14 $51.11 61,819
2017-05-08 $55.98 $55.98 $55.56 $55.63 $50.65 110,429
2017-05-05 $56.05 $56.07 $55.76 $56.05 $51.03 30,235
2017-05-04 $55.64 $56.10 $55.64 $56.01 $50.99 63,360
2017-05-03 $55.81 $55.81 $55.17 $55.33 $50.37 16,666
2017-05-02 $55.50 $55.90 $55.25 $55.79 $50.79 35,986
2017-05-01 $55.19 $55.43 $55.19 $55.26 $50.31 54,512
2017-04-28 $55.42 $55.42 $55.05 $55.20 $50.26 47,042
2017-04-27 $54.84 $55.48 $54.84 $55.35 $50.39 122,871
2017-04-26 $54.34 $55.02 $54.34 $54.70 $49.80 12,968
2017-04-25 $54.47 $54.47 $54.20 $54.38 $49.51 17,218
2017-04-24 $53.98 $54.23 $53.98 $54.15 $49.30 21,898
2017-04-21 $53.58 $53.84 $53.38 $53.44 $48.65 76,572
2017-04-20 $53.61 $53.89 $53.53 $53.78 $48.96 404,939
2017-04-19 $53.59 $53.79 $53.41 $53.44 $48.65 50,118
2017-04-18 $54.02 $54.02 $53.31 $53.58 $48.78 22,115
2017-04-17 $54.31 $54.52 $54.27 $54.49 $49.61 5,455
2017-04-13 $54.42 $54.63 $54.40 $54.40 $49.53 52,578
2017-04-12 $54.39 $54.66 $54.38 $54.61 $49.72 110,605
2017-04-11 $54.61 $54.61 $54.42 $54.59 $49.70 16,255
2017-04-10 $54.65 $54.91 $54.61 $54.66 $49.76 111,753
2017-04-07 $54.31 $54.81 $54.31 $54.59 $49.70 25,219
2017-04-06 $54.39 $54.72 $54.39 $54.49 $49.61 236,179
2017-04-05 $54.60 $54.88 $54.35 $54.39 $49.52 233,637
2017-04-04 $54.72 $54.77 $54.57 $54.76 $49.86 10,144
2017-04-03 $54.56 $54.74 $54.36 $54.60 $49.71 76,533
2017-03-31 $55.33 $55.43 $55.14 $55.14 $49.78 54,943
2017-03-30 $55.89 $55.89 $55.41 $55.46 $50.07 213,302
2017-03-29 $55.77 $56.01 $55.67 $55.82 $50.39 15,619
2017-03-28 $55.63 $55.84 $55.62 $55.73 $50.31 11,391
2017-03-27 $54.87 $55.84 $54.87 $55.82 $50.39 112,902
2017-03-24 $55.34 $55.34 $55.03 $55.17 $49.80 185,989
2017-03-23 $55.30 $55.62 $55.15 $55.27 $49.89 20,566
2017-03-22 $55.05 $55.29 $54.90 $55.21 $49.84 330,005
2017-03-21 $55.78 $55.94 $55.10 $55.18 $49.81 215,343
2017-03-20 $55.75 $56.00 $55.65 $55.76 $50.34 10,994
2017-03-17 $55.83 $55.96 $55.71 $55.73 $50.31 26,116
2017-03-16 $56.35 $56.35 $55.81 $56.05 $50.60 33,669
2017-03-15 $55.62 $56.16 $55.58 $56.10 $50.64 26,806
2017-03-14 $55.52 $55.63 $55.39 $55.52 $50.12 35,727
2017-03-13 $55.75 $55.75 $55.61 $55.72 $50.30 14,094
2017-03-10 $55.85 $55.86 $55.60 $55.77 $50.35 14,709
2017-03-09 $55.15 $55.62 $55.15 $55.57 $50.17 57,463
2017-03-08 $54.96 $55.42 $54.96 $55.19 $49.82 81,921
2017-03-07 $55.10 $55.39 $54.83 $55.12 $49.76 89,181
2017-03-06 $56.12 $56.12 $55.57 $55.72 $50.30 17,039
2017-03-03 $56.02 $56.33 $56.02 $56.23 $50.76 28,219
2017-03-02 $56.05 $56.33 $55.88 $56.08 $50.63 20,434
2017-03-01 $56.02 $56.19 $55.78 $56.08 $50.63 80,614
2017-02-28 $56.02 $56.02 $55.56 $55.61 $50.20 67,425
2017-02-27 $55.88 $56.23 $55.88 $56.12 $50.66 109,244
2017-02-24 $55.59 $56.00 $55.59 $56.00 $50.55 54,430
2017-02-23 $55.57 $56.09 $55.54 $55.94 $50.50 2,503,622
2017-02-22 $55.41 $55.54 $55.30 $55.30 $49.92 953,804
2017-02-21 $55.39 $55.73 $55.27 $55.56 $50.16 147,018
2017-02-17 $54.86 $55.30 $54.86 $55.25 $49.88 22,072
2017-02-16 $55.40 $55.40 $54.68 $55.02 $49.67 353,842
2017-02-15 $54.00 $55.25 $54.00 $55.13 $49.77 1,756,178
2017-02-14 $53.67 $54.29 $53.63 $54.26 $48.98 37,950
2017-02-13 $53.74 $53.76 $53.62 $53.70 $48.48 46,481
2017-02-10 $53.26 $53.58 $53.26 $53.38 $48.19 21,245
2017-02-09 $53.39 $53.50 $53.20 $53.39 $48.20 113,624
2017-02-08 $52.59 $53.11 $52.59 $53.06 $47.90 66,644
2017-02-07 $53.07 $53.07 $52.62 $52.76 $47.63 58,177
2017-02-06 $52.47 $52.94 $52.47 $52.92 $47.77 45,241
2017-02-03 $52.80 $52.80 $52.57 $52.79 $47.66 23,114
2017-02-02 $52.33 $52.59 $52.01 $52.59 $47.48 66,396
2017-02-01 $52.47 $52.67 $52.13 $52.63 $47.51 422,506
2017-01-31 $51.20 $52.32 $51.09 $52.32 $47.23 3,471,973
2017-01-30 $51.45 $51.58 $51.22 $51.51 $46.50 62,078
2017-01-27 $51.43 $51.59 $51.25 $51.49 $46.48 27,934
2017-01-26 $51.52 $51.68 $51.17 $51.17 $46.19 182,118
2017-01-25 $51.29 $51.80 $51.29 $51.77 $46.74 146,677
2017-01-24 $51.46 $51.46 $50.91 $51.22 $46.24 231,679
2017-01-23 $51.67 $51.84 $51.53 $51.61 $46.59 151,301
2017-01-20 $52.15 $52.23 $51.87 $51.91 $46.86 323,850
2017-01-19 $52.41 $52.58 $52.14 $52.19 $47.11 255,278
2017-01-18 $52.78 $52.93 $52.55 $52.72 $47.59 37,211
2017-01-17 $52.67 $52.83 $52.40 $52.74 $47.61 47,471
2017-01-13 $53.03 $53.18 $52.80 $52.97 $47.82 22,771
2017-01-12 $52.39 $52.90 $52.39 $52.80 $47.66 83,549
2017-01-11 $53.94 $53.94 $52.20 $52.67 $47.55 2,952,947
2017-01-10 $54.17 $54.17 $53.85 $53.91 $48.67 63,257
2017-01-09 $54.04 $54.08 $53.62 $53.92 $48.68 93,521
2017-01-06 $54.02 $54.24 $53.68 $53.80 $48.57 90,458
2017-01-05 $53.99 $54.29 $53.72 $54.25 $48.97 69,411
2017-01-04 $53.79 $53.94 $53.42 $53.78 $48.55 94,164
2017-01-03 $53.00 $53.40 $52.78 $53.40 $48.21 200,039
2016-12-30 $52.56 $52.65 $52.33 $52.51 $47.40 61,839
2016-12-29 $52.21 $52.55 $52.21 $52.35 $47.26 46,461
2016-12-28 $52.51 $52.51 $52.08 $52.08 $47.02 34,000
2016-12-27 $52.66 $52.97 $52.64 $52.64 $47.39 68,821
2016-12-23 $52.31 $52.69 $52.31 $52.69 $47.43 41,289
2016-12-22 $52.34 $52.55 $52.22 $52.38 $47.15 61,073
2016-12-21 $52.48 $52.67 $52.33 $52.38 $47.15 60,328
2016-12-20 $52.66 $52.75 $52.37 $52.56 $47.32 150,753
2016-12-19 $52.50 $52.99 $52.49 $52.56 $47.32 46,306
2016-12-16 $52.63 $52.74 $52.49 $52.64 $47.39 38,980
2016-12-15 $52.32 $52.56 $52.19 $52.49 $47.25 36,338
2016-12-14 $52.72 $52.86 $51.97 $52.19 $46.98 141,830
2016-12-13 $52.38 $52.80 $52.34 $52.73 $47.47 119,812
2016-12-12 $51.84 $52.24 $51.84 $52.13 $46.93 103,104
2016-12-09 $51.44 $52.17 $51.32 $52.06 $46.87 208,739
2016-12-08 $50.72 $51.23 $50.58 $51.23 $46.12 76,626
2016-12-07 $51.39 $51.39 $50.35 $51.07 $45.98 143,770
2016-12-06 $51.71 $51.77 $51.33 $51.77 $46.61 33,236
2016-12-05 $51.81 $51.92 $51.50 $51.66 $46.51 70,504
2016-12-02 $51.11 $51.58 $51.11 $51.45 $46.32 44,668
2016-12-01 $52.06 $52.06 $51.02 $51.08 $45.98 36,326
2016-11-30 $52.33 $52.33 $51.75 $51.84 $46.67 39,700
2016-11-29 $52.34 $52.34 $52.04 $52.05 $46.86 44,468
2016-11-28 $52.51 $52.51 $52.14 $52.19 $46.98 114,805
2016-11-25 $52.59 $52.59 $52.32 $52.45 $47.22 25,504
2016-11-23 $51.25 $52.13 $50.95 $52.13 $46.93 56,821
2016-11-22 $52.99 $52.99 $51.80 $52.13 $46.93 88,144
2016-11-21 $53.01 $53.08 $52.82 $52.93 $47.65 90,889
2016-11-18 $53.44 $53.44 $52.78 $52.79 $47.52 58,140
2016-11-17 $53.65 $53.65 $53.02 $53.46 $48.13 153,310
2016-11-16 $54.09 $54.09 $53.22 $53.29 $47.97 54,569
2016-11-15 $54.28 $54.28 $53.43 $53.99 $48.60 63,085
2016-11-14 $54.78 $54.78 $53.95 $54.23 $48.82 209,629
2016-11-11 $54.71 $54.71 $53.88 $54.35 $48.93 298,122
2016-11-10 $54.86 $55.23 $54.42 $54.71 $49.25 798,116
2016-11-09 $56.25 $56.25 $53.14 $54.23 $48.82 1,604,301
2016-11-08 $51.51 $52.08 $51.13 $51.58 $46.43 126,088
2016-11-07 $51.99 $52.22 $51.71 $52.07 $46.88 84,018
2016-11-04 $50.95 $51.57 $50.82 $51.18 $46.07 185,111
2016-11-03 $52.56 $52.56 $50.64 $50.73 $45.67 578,540
2016-11-02 $52.57 $52.72 $52.20 $52.35 $47.13 165,323
2016-11-01 $52.24 $52.31 $51.50 $52.20 $46.99 46,722
2016-10-31 $52.57 $52.57 $51.81 $51.81 $46.64 62,864
2016-10-28 $53.29 $53.29 $52.22 $52.44 $47.21 182,897
2016-10-27 $55.07 $55.07 $54.49 $54.63 $49.18 93,353
2016-10-26 $54.70 $54.70 $54.10 $54.27 $48.86 23,242
2016-10-25 $54.67 $54.88 $54.41 $54.76 $49.30 127,988
2016-10-24 $55.16 $55.16 $54.76 $54.80 $49.33 13,725
2016-10-21 $55.08 $55.35 $55.05 $55.09 $49.59 29,616
2016-10-20 $55.19 $55.66 $55.19 $55.51 $49.97 17,692
2016-10-19 $55.39 $55.42 $55.16 $55.20 $49.69 27,354
2016-10-18 $55.25 $55.53 $55.20 $55.47 $49.94 33,932
2016-10-17 $54.97 $54.97 $54.67 $54.77 $49.31 50,586
2016-10-14 $55.49 $55.87 $55.10 $55.10 $49.60 35,708
2016-10-13 $55.10 $55.76 $55.05 $55.72 $50.16 138,000
2016-10-12 $55.89 $56.14 $55.57 $55.63 $50.08 11,405
2016-10-11 $56.67 $56.67 $55.78 $56.01 $50.42 18,163
2016-10-10 $56.84 $57.40 $56.84 $57.19 $51.48 17,903
2016-10-07 $57.13 $57.30 $56.55 $56.90 $51.22 16,362
2016-10-06 $57.28 $57.28 $56.99 $57.08 $51.39 7,728
2016-10-05 $57.42 $57.69 $57.42 $57.57 $51.83 7,811
2016-10-04 $57.47 $57.68 $56.97 $57.25 $51.54 18,613
2016-10-03 $57.12 $57.36 $56.92 $57.36 $51.64 139,035
2016-09-30 $57.38 $57.60 $57.35 $57.46 $51.53 9,658
2016-09-29 $58.67 $58.67 $57.14 $57.26 $51.36 45,945
2016-09-28 $58.97 $58.97 $58.41 $58.84 $52.77 13,736
2016-09-27 $58.29 $58.86 $58.29 $58.86 $52.79 18,082
2016-09-26 $59.13 $59.13 $58.38 $58.49 $52.46 253,334
2016-09-23 $59.21 $59.52 $59.21 $59.36 $53.24 14,810
2016-09-22 $59.27 $59.53 $59.27 $59.39 $53.27 14,907
2016-09-21 $58.67 $59.07 $58.29 $58.98 $52.90 25,039
2016-09-20 $58.87 $58.91 $58.65 $58.65 $52.60 44,259
2016-09-19 $58.88 $58.95 $58.40 $58.48 $52.45 9,790
2016-09-16 $58.76 $58.82 $58.52 $58.70 $52.65 19,842
2016-09-15 $58.43 $58.96 $58.24 $58.84 $52.77 21,128
2016-09-14 $58.46 $58.83 $58.26 $58.38 $52.36 185,682
2016-09-13 $58.81 $58.81 $58.10 $58.33 $52.32 31,753
2016-09-12 $57.82 $59.29 $57.82 $59.12 $53.02 39,164
2016-09-09 $58.73 $58.74 $57.88 $57.90 $51.93 58,565
2016-09-08 $58.96 $59.36 $58.96 $59.21 $53.10 19,561
2016-09-07 $59.30 $59.41 $59.09 $59.25 $53.14 27,771
2016-09-06 $58.87 $59.51 $58.87 $59.23 $53.12 26,286
2016-09-02 $59.12 $59.12 $58.69 $58.84 $52.77 15,220
2016-09-01 $58.74 $58.85 $58.51 $58.78 $52.72 273,675
2016-08-31 $59.02 $59.02 $58.66 $58.87 $52.80 50,057
2016-08-30 $59.28 $59.36 $59.15 $59.16 $53.06 8,478
2016-08-29 $59.32 $59.54 $59.12 $59.42 $53.29 23,741
2016-08-26 $59.39 $59.72 $59.03 $59.29 $53.18 15,499
2016-08-25 $59.83 $60.03 $58.97 $59.20 $53.10 44,347
2016-08-24 $61.12 $61.29 $59.64 $59.75 $53.59 197,480
2016-08-23 $61.22 $61.28 $60.96 $61.00 $54.71 14,103
2016-08-22 $61.07 $61.43 $61.07 $61.13 $54.83 19,552
2016-08-19 $60.94 $61.10 $60.79 $61.09 $54.79 18,101
2016-08-18 $61.14 $61.34 $61.07 $61.17 $54.86 14,518
2016-08-17 $61.14 $61.24 $60.78 $61.16 $54.85 12,881
2016-08-16 $61.12 $61.32 $60.97 $60.97 $54.68 136,011
2016-08-15 $61.29 $61.44 $61.25 $61.26 $54.94 9,936
2016-08-12 $61.01 $61.05 $60.86 $61.04 $54.75 13,529
2016-08-11 $61.04 $61.26 $60.92 $61.18 $54.87 13,581
2016-08-10 $61.24 $61.24 $60.82 $60.93 $54.65 108,353
2016-08-09 $61.02 $61.63 $61.02 $61.56 $55.21 81,322
2016-08-08 $61.14 $61.14 $60.65 $60.84 $54.57 308,175
2016-08-05 $61.57 $61.57 $61.27 $61.47 $55.13 64,333
2016-08-04 $62.05 $62.16 $61.90 $61.97 $55.58 34,786
2016-08-03 $61.67 $62.06 $61.63 $61.96 $55.57 24,057
2016-08-02 $61.90 $62.04 $61.60 $61.90 $55.52 95,049
2016-08-01 $61.85 $62.22 $61.76 $61.87 $55.49 18,533
2016-07-29 $61.74 $61.91 $61.40 $61.87 $55.49 41,462
2016-07-28 $61.74 $61.78 $61.29 $61.71 $55.35 242,419
2016-07-27 $61.10 $61.67 $61.07 $61.67 $55.31 132,542
2016-07-26 $61.28 $61.34 $60.91 $61.07 $54.77 9,688
2016-07-25 $61.07 $61.14 $60.76 $61.11 $54.81 9,398
2016-07-22 $61.11 $61.18 $60.92 $61.18 $54.87 11,829
2016-07-21 $61.13 $61.38 $60.81 $61.01 $54.72 14,643
2016-07-20 $60.80 $61.21 $60.80 $61.21 $54.90 8,594
2016-07-19 $60.58 $60.58 $60.18 $60.32 $54.10 10,686
2016-07-18 $60.56 $60.79 $60.49 $60.60 $54.35 80,197
2016-07-15 $60.75 $60.94 $60.38 $60.49 $54.25 27,317
2016-07-14 $60.78 $60.82 $60.49 $60.81 $54.54 32,449
2016-07-13 $60.73 $61.01 $60.48 $60.51 $54.27 21,047
2016-07-12 $60.08 $60.54 $59.94 $60.44 $54.21 43,893
2016-07-11 $59.90 $60.05 $59.70 $59.74 $53.58 20,340
2016-07-08 $59.42 $59.87 $59.23 $59.72 $53.56 24,779
2016-07-07 $59.38 $59.50 $59.00 $59.29 $53.18 12,496
2016-07-06 $58.37 $59.32 $58.19 $59.29 $53.18 32,021
2016-07-05 $58.50 $58.78 $58.45 $58.58 $52.54 21,037
2016-07-01 $58.49 $58.85 $58.47 $58.79 $52.73 13,014
2016-06-30 $58.23 $58.64 $57.89 $58.62 $52.32 20,842
2016-06-29 $57.41 $58.27 $57.32 $58.12 $51.87 36,128
2016-06-28 $56.04 $56.74 $56.04 $56.70 $50.61 55,602
2016-06-27 $55.89 $55.98 $55.02 $55.37 $49.42 52,376
2016-06-24 $56.32 $57.24 $56.07 $56.17 $50.13 75,807
2016-06-23 $58.08 $58.41 $57.85 $58.35 $52.08 45,386
2016-06-22 $57.27 $58.26 $57.23 $57.49 $51.31 133,408
2016-06-21 $57.60 $57.69 $57.01 $57.30 $51.14 60,108
2016-06-20 $57.85 $57.94 $57.34 $57.40 $51.23 35,602
2016-06-17 $57.53 $57.53 $56.63 $56.85 $50.74 33,792
2016-06-16 $56.96 $57.37 $56.56 $57.31 $51.15 33,037
2016-06-15 $57.79 $58.05 $57.22 $57.22 $51.07 32,659
2016-06-14 $57.24 $57.68 $56.98 $57.64 $51.45 44,556
2016-06-13 $57.90 $58.37 $57.70 $57.78 $51.57 36,335
2016-06-10 $58.17 $58.48 $58.02 $58.24 $51.98 66,994
2016-06-09 $59.28 $59.72 $59.17 $59.22 $52.86 37,906
2016-06-08 $59.82 $59.82 $59.57 $59.71 $53.29 104,180
2016-06-07 $59.87 $59.94 $59.57 $59.80 $53.37 23,409
2016-06-06 $59.67 $60.11 $59.67 $60.00 $53.55 32,516
2016-06-03 $59.85 $59.92 $59.23 $59.75 $53.33 28,996
2016-06-02 $59.11 $59.91 $59.11 $59.87 $53.44 119,049
2016-06-01 $58.52 $59.37 $58.52 $59.17 $52.81 52,061
2016-05-31 $58.79 $59.02 $58.58 $58.87 $52.54 31,457
2016-05-27 $58.61 $58.95 $58.61 $58.72 $52.41 26,094
2016-05-26 $58.59 $58.72 $58.36 $58.59 $52.29 38,936
2016-05-25 $58.44 $58.70 $58.34 $58.55 $52.26 133,257
2016-05-24 $57.46 $58.12 $57.46 $58.10 $51.86 38,300
2016-05-23 $57.68 $57.68 $57.11 $57.16 $51.02 135,968
2016-05-20 $57.10 $57.66 $57.10 $57.55 $51.37 9,968
2016-05-19 $57.32 $57.32 $56.37 $56.85 $50.74 18,166
2016-05-18 $57.18 $57.75 $57.02 $57.48 $51.30 40,179
2016-05-17 $57.23 $57.33 $56.85 $57.14 $51.00 23,665
2016-05-16 $56.61 $57.34 $56.43 $57.32 $51.16 24,834
2016-05-13 $56.37 $56.75 $56.32 $56.46 $50.39 12,074
2016-05-12 $57.20 $57.20 $56.19 $56.47 $50.40 53,261
2016-05-11 $57.52 $57.66 $56.92 $56.94 $50.82 40,954
2016-05-10 $57.33 $57.62 $57.30 $57.52 $51.34 118,094
2016-05-09 $56.75 $57.44 $56.75 $57.22 $51.07 30,952
2016-05-06 $56.86 $56.99 $55.95 $56.37 $50.31 142,949
2016-05-05 $57.39 $57.64 $57.15 $57.55 $51.37 398,986
2016-05-04 $58.16 $58.16 $57.42 $57.59 $51.40 47,591
2016-05-03 $58.27 $58.99 $58.15 $58.53 $52.24 134,666
2016-05-02 $58.26 $58.37 $57.97 $58.35 $52.08 20,178
2016-04-29 $58.95 $58.96 $57.85 $58.24 $51.98 73,848
2016-04-28 $59.12 $59.27 $58.66 $58.77 $52.45 107,231
2016-04-27 $59.51 $59.65 $59.30 $59.48 $53.09 44,041
2016-04-26 $59.77 $59.77 $59.35 $59.62 $53.21 21,730
2016-04-25 $60.49 $60.50 $59.81 $59.82 $53.39 20,021
2016-04-22 $60.64 $61.12 $60.48 $60.87 $54.33 32,891
2016-04-21 $60.36 $60.99 $60.36 $60.77 $54.24 236,093
2016-04-20 $60.39 $60.68 $60.14 $60.45 $53.95 181,256
2016-04-19 $60.14 $60.76 $60.06 $60.39 $53.90 246,452
2016-04-18 $59.20 $60.00 $59.12 $59.92 $53.48 119,435
2016-04-15 $59.34 $59.34 $59.03 $59.31 $52.94 8,613
2016-04-14 $59.12 $59.37 $58.96 $59.27 $52.90 57,358
2016-04-13 $58.56 $59.15 $58.30 $59.09 $52.74 34,289
2016-04-12 $58.12 $58.63 $58.09 $58.51 $52.22 14,176
2016-04-11 $59.04 $59.04 $58.13 $58.21 $51.95 122,176
2016-04-08 $59.42 $59.42 $58.54 $58.74 $52.43 18,866
2016-04-07 $59.31 $59.52 $58.81 $59.16 $52.80 181,016
2016-04-06 $57.43 $59.45 $57.43 $59.45 $53.06 66,223
2016-04-05 $57.42 $57.52 $57.14 $57.32 $51.16 222,507
2016-04-04 $57.85 $58.37 $57.85 $58.10 $51.86 59,632
2016-04-01 $56.42 $57.53 $56.37 $57.44 $51.27 14,846
2016-03-31 $57.72 $57.93 $57.42 $57.50 $50.77 28,417
2016-03-30 $57.95 $58.12 $57.60 $57.66 $50.91 39,030
2016-03-29 $56.85 $57.73 $56.60 $57.70 $50.94 30,460
2016-03-28 $57.32 $57.38 $56.71 $56.86 $50.20 58,366
2016-03-24 $57.21 $57.42 $56.90 $57.22 $50.52 94,623
2016-03-23 $57.93 $57.93 $57.39 $57.45 $50.72 65,368
2016-03-22 $56.84 $57.92 $56.84 $57.84 $51.07 34,839
2016-03-21 $56.80 $57.30 $56.80 $57.17 $50.47 14,821
2016-03-18 $56.30 $56.82 $56.18 $56.82 $50.17 145,860
2016-03-17 $56.99 $57.00 $56.10 $56.41 $49.80 349,799
2016-03-16 $57.33 $57.40 $56.73 $57.10 $50.41 142,454
2016-03-15 $59.05 $59.05 $57.35 $57.43 $50.70 137,529
2016-03-14 $60.09 $60.09 $59.61 $59.86 $52.85 218,723
2016-03-11 $59.22 $60.14 $59.22 $60.13 $53.09 24,858
2016-03-10 $59.18 $59.66 $58.45 $58.84 $51.95 93,283
2016-03-09 $58.68 $58.82 $58.40 $58.82 $51.93 96,634
2016-03-08 $58.58 $58.71 $58.25 $58.30 $51.47 63,618
2016-03-07 $58.14 $59.11 $57.85 $58.84 $51.95 42,243
2016-03-04 $58.37 $58.62 $58.11 $58.26 $51.44 36,425
2016-03-03 $58.26 $58.31 $57.80 $58.25 $51.43 77,672
2016-03-02 $58.35 $58.72 $58.28 $58.68 $51.81 36,285
2016-03-01 $57.89 $58.48 $57.50 $58.43 $51.59 38,703
2016-02-29 $58.56 $58.56 $57.35 $57.41 $50.69 46,465
2016-02-26 $59.51 $59.66 $58.93 $58.93 $52.03 16,984
2016-02-25 $58.61 $59.34 $58.56 $59.34 $52.39 16,700
2016-02-24 $57.57 $58.41 $57.09 $58.35 $51.52 68,393
2016-02-23 $58.37 $58.76 $58.12 $58.13 $51.32 39,521
2016-02-22 $58.55 $58.66 $58.13 $58.43 $51.59 33,052
2016-02-19 $58.10 $58.36 $57.89 $58.19 $51.38 137,004
2016-02-18 $58.96 $59.01 $58.32 $58.42 $51.58 1,660,930
2016-02-17 $58.28 $59.10 $58.28 $59.03 $52.12 109,023
2016-02-16 $57.71 $57.96 $57.32 $57.96 $51.17 53,444
2016-02-12 $56.54 $57.06 $56.17 $57.06 $50.38 33,827
2016-02-11 $56.52 $56.58 $55.69 $56.22 $49.64 204,248
2016-02-10 $57.50 $58.17 $57.05 $57.21 $50.51 116,214
2016-02-09 $56.39 $57.55 $56.39 $57.07 $50.39 80,747
2016-02-08 $57.29 $57.38 $56.39 $57.08 $50.40 50,921
2016-02-05 $58.64 $58.66 $58.02 $58.17 $51.36 69,341
2016-02-04 $59.11 $59.62 $58.49 $58.92 $52.02 160,342
2016-02-03 $59.75 $59.87 $58.51 $59.67 $52.68 76,521
2016-02-02 $60.00 $60.40 $59.35 $59.61 $52.63 249,004
2016-02-01 $60.51 $60.76 $59.55 $60.55 $53.46 37,456
2016-01-29 $59.53 $60.39 $59.53 $60.23 $53.18 36,559
2016-01-28 $61.19 $61.19 $59.00 $59.36 $52.41 102,309
2016-01-27 $61.71 $62.08 $60.60 $60.94 $53.80 29,553
2016-01-26 $61.51 $62.05 $61.14 $61.96 $54.70 26,463
2016-01-25 $61.30 $61.98 $61.20 $61.26 $54.09 77,214
2016-01-22 $61.52 $61.77 $61.26 $61.47 $54.27 61,110
2016-01-21 $60.52 $61.06 $59.82 $60.59 $53.49 89,929
2016-01-20 $59.65 $61.07 $58.79 $60.50 $53.41 133,730
2016-01-19 $61.22 $61.33 $59.98 $60.56 $53.47 58,856
2016-01-15 $59.64 $60.35 $59.38 $60.27 $53.21 30,381
2016-01-14 $59.95 $61.49 $59.48 $61.27 $54.09 100,203
2016-01-13 $61.45 $61.53 $59.62 $59.73 $52.74 77,851
2016-01-12 $61.14 $61.35 $60.23 $61.11 $53.95 124,469
2016-01-11 $61.59 $61.59 $59.64 $60.48 $53.40 422,661
2016-01-08 $63.13 $63.13 $61.36 $61.50 $54.30 44,911
2016-01-07 $62.84 $63.43 $62.55 $62.70 $55.36 29,584
2016-01-06 $63.63 $64.43 $63.23 $63.98 $56.49 25,672
2016-01-05 $64.31 $64.78 $64.04 $64.65 $57.08 24,376
2016-01-04 $63.70 $64.31 $63.55 $64.15 $56.64 217,713
2015-12-31 $65.69 $65.80 $65.28 $65.31 $57.66 58,460
2015-12-30 $66.14 $66.43 $65.99 $66.05 $58.32 1,036,198
2015-12-29 $65.98 $66.25 $65.86 $66.16 $58.41 43,683
2015-12-28 $65.82 $65.89 $65.55 $65.71 $57.84 22,777
2015-12-24 $66.17 $66.28 $66.10 $66.15 $58.22 7,233
2015-12-23 $65.73 $66.28 $65.73 $66.22 $58.29 38,324
2015-12-22 $64.93 $65.38 $64.80 $65.33 $57.50 22,184
2015-12-21 $65.00 $65.12 $64.39 $64.75 $56.99 58,783
2015-12-18 $64.84 $65.00 $64.45 $64.45 $56.73 52,560
2015-12-17 $66.02 $66.02 $65.12 $65.12 $57.32 52,052
2015-12-16 $65.49 $66.13 $65.09 $66.03 $58.12 72,694
2015-12-15 $64.67 $65.26 $64.67 $64.96 $57.18 32,375
2015-12-14 $63.80 $64.01 $63.09 $64.01 $56.34 72,830
2015-12-11 $64.24 $64.25 $63.65 $63.77 $56.13 65,785
2015-12-10 $64.42 $65.02 $64.32 $64.70 $56.95 106,845
2015-12-09 $64.76 $65.15 $63.97 $64.27 $56.57 138,535
2015-12-08 $64.61 $65.11 $64.59 $64.91 $57.13 263,842
2015-12-07 $65.62 $65.64 $64.85 $65.14 $57.33 104,522
2015-12-04 $64.41 $65.49 $64.33 $65.41 $57.57 188,568
2015-12-03 $65.46 $65.46 $63.87 $64.13 $56.45 289,457
2015-12-02 $66.02 $66.30 $65.00 $65.14 $57.33 491,038
2015-12-01 $65.15 $65.96 $64.92 $65.93 $58.03 160,010
2015-11-30 $65.25 $65.25 $64.66 $64.72 $56.97 46,832
2015-11-27 $65.27 $65.39 $65.20 $65.20 $57.39 16,187
2015-11-25 $64.83 $65.31 $64.83 $65.14 $57.33 16,505
2015-11-24 $64.27 $64.81 $64.23 $64.76 $57.00 108,839
2015-11-23 $65.15 $65.39 $64.59 $64.77 $57.01 302,113
2015-11-20 $65.17 $65.55 $65.17 $65.30 $57.48 13,616
2015-11-19 $65.06 $65.26 $64.70 $64.89 $57.11 9,670
2015-11-18 $64.24 $65.10 $64.14 $65.06 $57.26 38,892
2015-11-17 $63.67 $64.46 $63.67 $63.90 $56.24 16,188
2015-11-16 $62.82 $63.47 $62.79 $63.36 $55.77 30,676
2015-11-13 $62.50 $63.10 $62.50 $62.75 $55.23 13,595
2015-11-12 $63.51 $63.74 $62.79 $62.80 $55.28 24,706
2015-11-11 $64.68 $64.68 $63.93 $63.94 $56.28 25,402
2015-11-10 $63.88 $64.45 $63.78 $64.37 $56.66 19,851
2015-11-09 $64.41 $64.46 $63.70 $64.07 $56.39 36,723
2015-11-06 $64.66 $64.90 $64.08 $64.80 $57.04 57,769
2015-11-05 $65.93 $65.94 $64.74 $65.18 $57.37 53,041
2015-11-04 $65.97 $66.02 $65.26 $65.50 $57.65 38,157
2015-11-03 $65.76 $65.89 $65.33 $65.76 $57.88 91,196
2015-11-02 $65.15 $65.92 $65.15 $65.83 $57.94 65,269
2015-10-30 $65.55 $65.65 $64.86 $64.88 $57.11 60,747
2015-10-29 $65.28 $66.00 $65.12 $65.27 $57.45 85,225
2015-10-28 $64.89 $65.57 $64.55 $65.57 $57.71 49,878
2015-10-27 $63.99 $64.54 $63.99 $64.34 $56.63 28,809
2015-10-26 $63.26 $64.12 $63.07 $63.70 $56.07 61,567
2015-10-23 $62.47 $64.05 $61.70 $63.58 $55.96 153,354
2015-10-22 $62.33 $62.33 $61.03 $61.86 $54.45 517,565
2015-10-21 $63.73 $63.73 $60.97 $62.37 $54.90 553,192
2015-10-20 $65.00 $65.00 $63.29 $63.53 $55.92 81,981
2015-10-19 $65.30 $65.51 $64.64 $65.23 $57.41 23,655
2015-10-16 $64.79 $65.61 $64.79 $65.59 $57.73 92,263
2015-10-15 $63.09 $64.60 $62.94 $64.59 $56.85 130,986
2015-10-14 $63.25 $63.81 $63.00 $63.33 $55.74 60,372
2015-10-13 $63.57 $64.22 $62.81 $62.88 $55.35 40,807
2015-10-12 $63.72 $64.12 $63.33 $64.02 $56.35 45,511
2015-10-09 $63.86 $64.27 $63.75 $64.09 $56.41 43,706
2015-10-08 $63.29 $63.97 $62.35 $63.85 $56.20 40,153
2015-10-07 $63.08 $63.81 $62.55 $63.39 $55.79 350,521
2015-10-06 $64.34 $64.35 $62.35 $63.21 $55.64 98,228
2015-10-05 $64.82 $64.93 $63.86 $64.34 $56.63 65,029
2015-10-02 $62.54 $64.47 $62.32 $64.47 $56.75 53,022
2015-10-01 $62.92 $63.32 $62.31 $63.26 $55.68 45,158
2015-09-30 $62.44 $63.05 $62.04 $62.97 $55.18 101,621
2015-09-29 $61.46 $62.39 $60.67 $61.31 $53.72 215,121
2015-09-28 $64.11 $64.11 $60.99 $61.49 $53.88 147,891
2015-09-25 $66.42 $66.42 $63.68 $64.19 $56.25 34,443
2015-09-24 $65.75 $65.90 $64.85 $65.61 $57.49 109,012
2015-09-23 $66.33 $66.53 $65.96 $66.08 $57.90 25,524
2015-09-22 $66.37 $66.41 $65.63 $66.26 $58.06 215,062
2015-09-21 $68.91 $69.06 $67.00 $67.33 $59.00 88,773
2015-09-18 $68.56 $68.93 $68.37 $68.47 $60.00 23,696
2015-09-17 $68.35 $70.01 $68.35 $69.16 $60.60 107,441
2015-09-16 $68.22 $68.67 $67.91 $68.55 $60.07 125,028
2015-09-15 $67.29 $68.09 $67.27 $68.07 $59.65 99,292
2015-09-14 $67.34 $67.35 $66.96 $67.21 $58.89 24,878
2015-09-11 $66.91 $67.47 $66.80 $67.47 $59.12 13,707
2015-09-10 $66.76 $67.66 $66.74 $67.21 $58.89 18,928
2015-09-09 $68.51 $68.55 $66.67 $66.68 $58.43 32,439
2015-09-08 $67.48 $67.85 $67.14 $67.85 $59.45 26,724

VanEck Pharmaceutical ETF (PPH) News Headlines

Recent VanEck Pharmaceutical ETF (PPH) News
Similar Companies to VanEck Pharmaceutical ETF (PPH) in the None Industry

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.