Perrigo Company plc (PRGO) Exchange: NYSE

Data as of July 12, 2024

$27.48 ($-0.36) -1.29%

Perrigo Company plc - Daily Information
Click for more stock information on Perrigo Company plc.
Daily Information Data
Date July 12, 2024
Open $27.97
Previous Close $27.48
High $27.97
Low $27.43
Adjusted Open $27.97
Previous Adjusted Close $27.48
Adjusted High $27.97
Adjusted Low $27.43

About Perrigo Company plc (PRGO)

Perrigo Company plc is a Fortune 500 company that develops and manufactures over-the-counter healthcare products and its own generic prescription drugs. It was founded in 1887 by Luther Sanford Perrigo as a home remedies business, and had grown to become a major generic drug producer by the 2000s with operations in more than thirty countries. As of 2020 the company employs 21,000 people and had revenues of $9.33 billion that year.

Historical Stock Data for Perrigo Company plc (PRGO)

Date Open High Low Close Adj.Close Volume
2024-07-12 $27.97 $27.97 $27.43 $27.48 $27.48 1,238,416
2024-07-11 $27.20 $27.92 $27.09 $27.84 $27.84 1,701,347
2024-07-10 $26.49 $27.22 $26.46 $27.16 $27.16 1,879,973
2024-07-09 $25.54 $26.60 $25.39 $26.49 $26.49 1,704,816
2024-07-08 $25.67 $25.91 $25.50 $25.72 $25.72 1,063,728
2024-07-05 $26.14 $26.26 $25.31 $25.44 $25.44 2,062,627
2024-07-03 $26.11 $26.53 $26.11 $26.19 $26.19 812,096
2024-07-02 $26.19 $26.46 $25.94 $25.99 $25.99 1,115,776
2024-07-01 $25.87 $26.62 $25.85 $26.25 $26.25 1,217,118
2024-06-28 $25.54 $25.99 $25.36 $25.68 $25.68 2,043,012
2024-06-27 $25.70 $25.70 $24.82 $25.43 $25.43 1,889,240
2024-06-26 $25.46 $25.78 $25.38 $25.74 $25.74 970,758
2024-06-25 $26.02 $26.11 $25.49 $25.60 $25.60 1,132,782
2024-06-24 $26.03 $26.47 $25.89 $26.12 $26.12 1,071,003
2024-06-21 $25.68 $26.37 $25.39 $25.78 $25.78 3,279,256
2024-06-20 $25.40 $25.74 $25.35 $25.61 $25.61 1,278,447
2024-06-18 $26.13 $26.36 $25.54 $25.55 $25.55 1,877,675
2024-06-17 $26.80 $26.92 $26.13 $26.23 $26.23 1,002,204
2024-06-14 $27.24 $27.36 $26.58 $26.85 $26.85 1,461,795
2024-06-13 $27.48 $28.17 $27.25 $27.39 $27.39 1,559,609
2024-06-12 $28.54 $28.63 $27.64 $27.84 $27.84 1,500,174
2024-06-11 $27.13 $28.55 $27.03 $28.23 $28.23 2,412,011
2024-06-10 $26.90 $27.27 $26.57 $27.26 $27.26 1,123,965
2024-06-07 $26.79 $27.15 $26.43 $26.94 $26.94 1,225,805
2024-06-06 $26.43 $27.20 $26.32 $27.00 $27.00 2,617,084
2024-06-05 $27.15 $27.15 $26.38 $26.40 $26.40 2,772,348
2024-06-04 $27.48 $27.70 $26.97 $27.16 $27.16 1,584,922
2024-06-03 $27.94 $28.40 $27.57 $27.64 $27.64 2,290,798
2024-05-31 $27.48 $27.75 $27.40 $27.53 $27.53 1,752,160
2024-05-30 $27.28 $27.85 $27.13 $27.57 $27.30 2,308,712
2024-05-29 $27.17 $27.31 $26.85 $27.20 $26.93 1,555,073
2024-05-28 $27.90 $28.14 $27.31 $27.33 $27.06 1,178,200
2024-05-24 $28.14 $28.34 $27.60 $27.88 $27.88 1,808,496
2024-05-23 $29.28 $29.28 $28.00 $28.12 $28.12 2,330,824
2024-05-22 $29.45 $29.77 $29.25 $29.33 $29.33 1,456,264
2024-05-21 $29.53 $29.94 $29.50 $29.71 $29.71 1,744,761
2024-05-20 $29.87 $30.23 $29.51 $29.54 $29.54 1,500,450
2024-05-17 $30.14 $30.35 $29.82 $29.83 $29.83 1,273,145
2024-05-16 $30.20 $30.49 $29.93 $30.10 $30.10 1,552,005
2024-05-15 $30.56 $30.67 $30.11 $30.22 $30.22 1,987,470
2024-05-14 $31.00 $31.17 $30.01 $30.29 $30.29 1,359,143
2024-05-13 $30.92 $31.08 $30.57 $30.80 $30.80 1,246,434
2024-05-10 $31.04 $31.32 $30.63 $30.71 $30.71 782,730
2024-05-09 $31.04 $31.29 $30.59 $31.02 $31.02 1,093,712
2024-05-08 $30.30 $31.56 $30.26 $31.11 $31.11 1,711,065
2024-05-07 $32.24 $33.35 $30.08 $30.15 $30.15 3,898,066
2024-05-06 $32.98 $33.46 $32.87 $33.43 $33.43 1,730,332
2024-05-03 $33.34 $33.35 $32.56 $32.79 $32.79 981,835
2024-05-02 $33.11 $33.35 $32.76 $33.06 $33.06 919,539
2024-05-01 $32.52 $33.18 $32.52 $32.90 $32.90 2,413,977
2024-04-30 $32.79 $32.86 $32.51 $32.66 $32.66 1,066,434
2024-04-29 $32.03 $32.82 $32.03 $32.81 $32.81 868,965
2024-04-26 $31.23 $32.29 $31.13 $31.94 $31.94 946,309
2024-04-25 $31.10 $32.12 $30.79 $31.27 $31.27 1,084,163
2024-04-24 $30.48 $31.29 $30.24 $31.23 $31.23 963,661
2024-04-23 $30.10 $30.67 $30.01 $30.49 $30.49 1,113,011
2024-04-22 $30.91 $31.05 $30.02 $30.06 $30.06 1,415,881
2024-04-19 $29.92 $30.82 $29.82 $30.80 $30.80 1,168,219
2024-04-18 $29.99 $30.12 $29.83 $29.94 $29.94 971,548
2024-04-17 $30.10 $30.20 $29.91 $30.04 $30.04 777,079
2024-04-16 $29.98 $30.33 $29.86 $29.96 $29.96 1,450,950
2024-04-15 $30.47 $30.78 $29.79 $30.13 $30.13 1,663,149
2024-04-12 $31.24 $31.24 $30.26 $30.32 $30.32 1,300,995
2024-04-11 $31.78 $31.95 $31.12 $31.28 $31.28 811,823
2024-04-10 $31.68 $31.73 $31.41 $31.54 $31.54 942,593
2024-04-09 $31.80 $32.32 $31.75 $32.22 $32.22 1,189,801
2024-04-08 $31.70 $32.07 $31.49 $31.75 $31.75 1,330,374
2024-04-05 $31.38 $31.63 $31.11 $31.40 $31.40 869,875
2024-04-04 $31.00 $32.46 $30.88 $31.45 $31.45 1,939,454
2024-04-03 $31.23 $31.65 $31.01 $31.03 $31.03 1,457,419
2024-04-02 $31.76 $31.80 $31.21 $31.32 $31.32 1,105,565
2024-04-01 $32.22 $32.32 $31.92 $32.11 $32.11 944,900
2024-03-28 $31.48 $32.35 $31.48 $32.19 $32.19 1,583,458
2024-03-27 $31.06 $31.52 $30.86 $31.46 $31.46 1,263,732
2024-03-26 $31.16 $31.16 $30.71 $30.80 $30.80 1,256,077
2024-03-25 $31.43 $31.54 $30.93 $31.01 $31.01 1,480,333
2024-03-22 $31.69 $32.01 $31.30 $31.32 $31.32 1,648,571
2024-03-21 $31.30 $31.80 $31.16 $31.58 $31.58 1,757,645
2024-03-20 $30.25 $31.31 $30.18 $31.30 $31.30 1,395,498
2024-03-19 $30.00 $30.57 $29.87 $30.24 $30.24 1,263,600
2024-03-18 $30.47 $30.51 $29.97 $30.01 $30.01 1,255,553
2024-03-15 $30.68 $30.86 $29.65 $30.37 $30.37 4,215,109
2024-03-14 $30.95 $31.01 $30.25 $30.87 $30.87 1,724,131
2024-03-13 $30.64 $31.46 $30.55 $31.02 $31.02 2,101,492
2024-03-12 $30.55 $31.06 $30.24 $30.55 $30.55 2,168,923
2024-03-11 $30.25 $30.97 $30.16 $30.59 $30.59 2,717,778
2024-03-08 $29.98 $30.93 $29.86 $30.25 $30.25 2,861,153
2024-03-07 $27.85 $29.97 $27.79 $29.69 $29.69 4,492,819
2024-03-06 $27.22 $28.16 $26.98 $28.09 $27.83 4,022,980
2024-03-05 $26.50 $27.29 $26.25 $27.26 $27.01 3,472,395
2024-03-04 $26.50 $26.80 $26.06 $26.23 $25.99 4,444,642
2024-03-01 $26.35 $26.65 $26.11 $26.33 $26.09 5,798,761
2024-02-29 $26.44 $26.70 $25.77 $26.26 $26.02 5,290,128
2024-02-28 $27.31 $27.66 $26.21 $26.41 $26.17 6,364,104
2024-02-27 $28.73 $28.73 $26.87 $27.30 $27.05 10,621,771
2024-02-26 $31.98 $32.36 $31.85 $32.17 $31.87 2,160,474
2024-02-23 $31.88 $32.15 $31.70 $32.15 $31.85 1,087,213
2024-02-22 $31.91 $32.09 $31.73 $31.81 $31.81 1,438,143
2024-02-21 $32.18 $32.46 $31.89 $32.00 $32.00 820,420
2024-02-20 $31.96 $32.48 $31.88 $32.32 $32.32 1,629,506
2024-02-16 $32.24 $32.50 $31.91 $32.03 $32.03 1,416,001
2024-02-15 $31.77 $32.43 $31.75 $32.36 $32.36 1,094,327
2024-02-14 $31.89 $32.03 $31.21 $31.56 $31.56 1,248,063
2024-02-13 $31.90 $32.18 $31.64 $31.76 $31.76 1,336,377
2024-02-12 $31.98 $32.44 $31.89 $32.40 $32.40 907,716
2024-02-09 $31.82 $32.01 $31.62 $31.88 $31.88 825,694
2024-02-08 $31.81 $32.05 $31.56 $31.86 $31.86 979,227
2024-02-07 $32.12 $32.12 $31.73 $31.91 $31.91 1,021,165
2024-02-06 $31.82 $32.57 $31.82 $32.15 $32.15 1,217,519
2024-02-05 $32.22 $32.27 $31.82 $32.03 $32.03 793,468
2024-02-02 $32.11 $32.52 $31.98 $32.28 $32.28 849,445
2024-02-01 $32.43 $32.54 $31.95 $32.28 $32.28 1,374,532
2024-01-31 $32.88 $33.04 $31.91 $32.08 $32.08 5,530,848
2024-01-30 $33.19 $33.20 $32.74 $32.75 $32.75 1,372,038
2024-01-29 $33.45 $33.50 $32.97 $33.17 $33.17 1,012,761
2024-01-26 $33.36 $33.51 $33.05 $33.44 $33.44 874,535
2024-01-25 $33.25 $33.35 $32.88 $33.12 $33.12 1,174,922
2024-01-24 $33.41 $33.67 $32.96 $33.01 $33.01 1,019,340
2024-01-23 $33.75 $33.96 $33.02 $33.25 $33.25 1,054,430
2024-01-22 $33.21 $33.91 $33.10 $33.64 $33.64 1,710,923
2024-01-19 $32.81 $33.14 $32.54 $33.09 $33.09 947,187
2024-01-18 $32.79 $32.99 $32.53 $32.78 $32.78 1,311,962
2024-01-17 $32.75 $32.99 $32.55 $32.73 $32.73 899,466
2024-01-16 $32.88 $33.11 $32.68 $33.00 $33.00 1,340,019
2024-01-12 $33.18 $33.32 $32.78 $33.00 $33.00 900,347
2024-01-11 $33.22 $33.30 $32.47 $32.95 $32.95 893,597
2024-01-10 $33.93 $33.93 $33.20 $33.34 $33.34 1,157,634
2024-01-09 $34.08 $34.60 $33.67 $33.87 $33.87 884,666
2024-01-08 $33.74 $34.38 $33.67 $34.14 $34.14 1,089,983
2024-01-05 $33.40 $34.13 $33.10 $33.91 $33.91 1,131,624
2024-01-04 $33.38 $33.80 $32.95 $33.59 $33.59 1,631,390
2024-01-03 $33.80 $33.80 $32.97 $33.33 $33.33 2,008,832
2024-01-02 $32.15 $33.82 $32.06 $33.17 $33.17 1,829,721
2023-12-29 $31.98 $32.25 $31.84 $32.18 $32.18 1,132,007
2023-12-28 $31.99 $32.35 $31.77 $32.10 $32.10 1,141,262
2023-12-27 $31.77 $32.20 $31.69 $32.05 $32.05 1,291,802
2023-12-26 $31.63 $32.01 $31.40 $31.75 $31.75 1,757,378
2023-12-22 $31.39 $31.77 $31.34 $31.70 $31.70 1,084,042
2023-12-21 $31.19 $31.62 $31.11 $31.41 $31.41 1,543,571
2023-12-20 $30.69 $31.60 $30.62 $30.89 $30.89 2,942,359
2023-12-19 $29.49 $30.80 $29.49 $30.78 $30.78 3,070,534
2023-12-18 $29.52 $29.82 $29.03 $29.26 $29.26 2,055,892
2023-12-15 $29.66 $29.70 $28.78 $29.25 $29.25 3,223,385
2023-12-14 $30.21 $30.73 $29.50 $29.76 $29.76 2,586,283
2023-12-13 $28.66 $29.97 $28.58 $29.93 $29.93 2,705,164
2023-12-12 $29.13 $29.13 $28.45 $28.81 $28.81 2,507,053
2023-12-11 $29.65 $29.72 $29.06 $29.19 $29.19 2,050,566
2023-12-08 $30.51 $30.82 $29.55 $29.65 $29.65 1,710,617
2023-12-07 $29.63 $31.29 $29.18 $30.55 $30.55 4,547,019
2023-12-06 $30.92 $31.07 $29.34 $29.62 $29.62 3,156,890
2023-12-05 $31.15 $31.30 $30.71 $30.91 $30.91 1,119,331
2023-12-04 $30.83 $31.55 $30.69 $31.36 $31.36 1,391,253
2023-12-01 $30.39 $30.99 $30.32 $30.90 $30.90 1,346,462
2023-11-30 $30.21 $30.52 $29.85 $30.46 $30.46 1,740,193
2023-11-29 $30.31 $30.60 $30.10 $30.34 $30.34 1,560,174
2023-11-28 $30.99 $31.24 $30.43 $30.46 $30.46 868,856
2023-11-27 $30.61 $31.00 $30.53 $30.75 $30.75 2,405,630
2023-11-24 $30.60 $31.13 $30.51 $30.87 $30.87 1,067,162
2023-11-22 $30.45 $31.02 $30.23 $30.45 $30.45 2,329,227
2023-11-21 $30.20 $30.66 $29.89 $30.25 $30.25 2,445,845
2023-11-20 $29.91 $30.89 $29.76 $30.43 $30.43 1,459,005
2023-11-17 $29.87 $30.26 $29.60 $30.11 $30.11 1,467,216
2023-11-16 $30.28 $30.37 $29.12 $29.21 $29.21 1,707,172
2023-11-15 $29.59 $30.73 $29.38 $30.38 $30.38 2,123,305
2023-11-14 $28.55 $29.20 $28.45 $28.89 $28.89 1,190,874
2023-11-13 $28.40 $28.64 $27.98 $28.16 $28.16 1,012,291
2023-11-10 $28.22 $28.52 $27.64 $28.40 $28.40 1,257,147
2023-11-09 $29.13 $29.13 $27.80 $28.09 $28.09 2,222,734
2023-11-08 $29.63 $29.85 $28.77 $29.03 $29.03 1,691,530
2023-11-07 $26.94 $30.22 $26.89 $29.62 $29.62 3,303,984
2023-11-06 $28.75 $29.12 $28.40 $28.47 $28.47 2,728,889
2023-11-03 $28.30 $28.91 $28.21 $28.75 $28.75 1,261,109
2023-11-02 $28.17 $28.53 $27.60 $27.84 $27.84 1,430,075
2023-11-01 $27.57 $28.26 $27.43 $28.04 $28.04 1,910,827
2023-10-31 $27.24 $27.66 $26.84 $27.64 $27.64 1,838,481
2023-10-30 $27.39 $27.44 $26.81 $27.11 $27.11 1,442,002
2023-10-27 $28.46 $28.50 $26.90 $26.98 $26.98 2,031,725
2023-10-26 $29.11 $29.19 $28.55 $28.56 $28.56 1,240,681
2023-10-25 $29.12 $29.32 $28.81 $29.21 $29.21 980,944
2023-10-24 $29.12 $29.40 $29.10 $29.28 $29.28 995,191
2023-10-23 $29.70 $29.73 $28.99 $29.09 $29.09 1,339,291
2023-10-20 $29.72 $30.09 $29.37 $29.83 $29.83 1,410,456
2023-10-19 $30.03 $30.16 $29.51 $29.66 $29.66 1,502,022
2023-10-18 $30.64 $30.82 $30.06 $30.08 $30.08 2,706,961
2023-10-17 $30.10 $31.04 $30.10 $30.87 $30.87 1,366,489
2023-10-16 $29.59 $30.42 $29.53 $30.32 $30.32 1,080,045
2023-10-13 $29.31 $29.63 $29.03 $29.37 $29.37 1,226,850
2023-10-12 $30.35 $30.35 $29.12 $29.33 $29.33 1,544,464
2023-10-11 $30.47 $30.66 $30.24 $30.42 $30.42 847,675
2023-10-10 $30.20 $30.79 $30.05 $30.50 $30.50 1,119,541
2023-10-09 $30.20 $30.56 $29.71 $30.10 $30.10 991,454
2023-10-06 $30.61 $30.83 $30.25 $30.46 $30.46 1,313,583
2023-10-05 $30.28 $30.90 $30.28 $30.83 $30.83 1,498,258
2023-10-04 $30.79 $30.95 $29.82 $30.16 $30.16 2,727,187
2023-10-03 $31.21 $31.34 $30.78 $30.79 $30.79 1,015,166
2023-10-02 $31.95 $31.95 $31.12 $31.36 $31.36 1,234,662
2023-09-29 $31.88 $32.19 $31.70 $31.95 $31.95 1,223,890
2023-09-28 $31.54 $31.82 $31.25 $31.75 $31.75 1,531,696
2023-09-27 $31.55 $31.90 $30.90 $31.49 $31.49 1,565,237
2023-09-26 $31.98 $32.14 $31.40 $31.47 $31.47 1,349,292
2023-09-25 $32.19 $32.28 $31.95 $32.19 $32.19 923,812
2023-09-22 $32.68 $32.78 $32.15 $32.25 $32.25 1,197,368
2023-09-21 $33.30 $33.48 $32.61 $32.68 $32.68 1,250,774
2023-09-20 $33.67 $34.49 $33.35 $33.37 $33.37 915,007
2023-09-19 $33.97 $33.97 $33.41 $33.54 $33.54 812,560
2023-09-18 $33.59 $34.04 $33.41 $33.91 $33.91 1,335,466
2023-09-15 $33.53 $33.79 $33.38 $33.54 $33.54 1,751,080
2023-09-14 $33.97 $33.99 $33.36 $33.63 $33.63 1,341,107
2023-09-13 $33.85 $33.99 $33.64 $33.83 $33.83 908,678
2023-09-12 $34.13 $34.18 $33.85 $33.91 $33.91 1,021,136
2023-09-11 $34.05 $34.46 $34.00 $34.14 $34.14 1,709,273
2023-09-08 $33.60 $34.24 $33.60 $33.86 $33.86 2,076,138
2023-09-07 $34.51 $34.57 $33.57 $33.71 $33.71 1,916,920
2023-09-06 $35.19 $35.19 $34.33 $34.37 $34.37 1,602,036
2023-09-05 $35.49 $35.90 $35.09 $35.23 $35.23 1,606,215
2023-09-01 $35.31 $36.28 $35.28 $36.15 $36.15 1,509,592
2023-08-31 $35.77 $35.77 $34.85 $35.00 $35.00 3,419,062
2023-08-30 $36.40 $36.66 $35.84 $35.92 $35.64 3,104,495
2023-08-29 $36.51 $36.64 $36.02 $36.35 $36.07 1,715,606
2023-08-28 $37.45 $37.75 $36.23 $36.30 $36.30 1,778,690
2023-08-25 $37.51 $37.74 $37.19 $37.50 $37.50 906,594
2023-08-24 $37.63 $38.04 $37.47 $37.50 $37.50 878,029
2023-08-23 $37.83 $37.92 $37.64 $37.88 $37.88 931,049
2023-08-22 $37.61 $38.07 $37.49 $37.77 $37.77 1,168,720
2023-08-21 $38.17 $38.22 $37.58 $37.70 $37.70 1,166,228
2023-08-18 $37.90 $38.42 $37.88 $38.15 $38.15 1,374,251
2023-08-17 $38.39 $38.74 $37.96 $38.00 $38.00 1,148,161
2023-08-16 $38.65 $38.91 $37.66 $38.37 $38.37 1,966,820
2023-08-15 $38.85 $39.14 $38.58 $38.88 $38.88 1,018,700
2023-08-14 $39.36 $39.40 $38.85 $38.97 $38.97 1,537,287
2023-08-11 $38.53 $39.66 $38.53 $39.49 $39.49 1,165,203
2023-08-10 $39.18 $39.24 $38.42 $38.50 $38.50 1,426,042
2023-08-09 $39.51 $39.70 $38.89 $38.93 $38.93 1,715,997
2023-08-08 $38.14 $40.28 $37.63 $39.94 $39.94 3,832,745
2023-08-07 $36.51 $36.88 $36.18 $36.80 $36.80 1,642,081
2023-08-04 $36.39 $36.69 $36.27 $36.47 $36.47 874,973
2023-08-03 $36.29 $36.39 $35.98 $36.35 $36.35 1,186,603
2023-08-02 $36.23 $36.55 $36.19 $36.30 $36.30 902,583
2023-08-01 $36.48 $36.62 $36.22 $36.35 $36.35 725,911
2023-07-31 $36.61 $36.70 $36.27 $36.64 $36.64 772,731
2023-07-28 $36.53 $36.80 $36.32 $36.55 $36.55 831,457
2023-07-27 $36.54 $36.82 $36.23 $36.36 $36.36 1,201,344
2023-07-26 $35.46 $36.67 $35.46 $36.48 $36.48 1,350,510
2023-07-25 $35.25 $35.67 $35.22 $35.56 $35.56 926,558
2023-07-24 $35.32 $35.72 $35.27 $35.39 $35.39 746,050
2023-07-21 $35.31 $35.47 $34.82 $35.38 $35.38 800,764
2023-07-20 $34.44 $35.45 $34.43 $35.20 $35.20 1,220,130
2023-07-19 $33.35 $34.24 $33.35 $34.24 $34.24 1,038,823
2023-07-18 $33.28 $33.75 $33.14 $33.37 $33.37 965,556
2023-07-17 $34.00 $34.02 $33.14 $33.20 $33.20 1,609,521
2023-07-14 $34.77 $35.00 $34.01 $34.03 $34.03 2,379,796
2023-07-13 $34.99 $34.99 $32.93 $33.24 $33.24 5,276,976
2023-07-12 $33.52 $33.67 $33.01 $33.08 $33.08 863,827
2023-07-11 $32.96 $33.51 $32.89 $33.34 $33.34 1,069,251
2023-07-10 $32.60 $33.04 $32.50 $32.95 $32.95 735,033
2023-07-07 $33.18 $33.27 $32.60 $32.63 $32.63 870,288
2023-07-06 $32.95 $33.24 $32.83 $33.06 $33.06 1,029,549
2023-07-05 $33.47 $33.56 $33.15 $33.22 $33.22 861,962
2023-07-03 $33.73 $33.91 $33.50 $33.59 $33.59 398,460
2023-06-30 $33.91 $34.08 $33.45 $33.95 $33.95 966,099
2023-06-29 $33.18 $33.66 $32.96 $33.64 $33.64 1,084,042
2023-06-28 $33.60 $33.60 $32.83 $33.23 $33.23 572,515
2023-06-27 $32.99 $33.40 $32.57 $33.31 $33.31 732,308
2023-06-26 $33.57 $33.57 $33.11 $33.44 $33.44 516,545
2023-06-23 $33.94 $34.14 $33.43 $33.52 $33.52 886,006
2023-06-22 $34.00 $34.21 $33.74 $34.15 $34.15 614,789
2023-06-21 $33.85 $34.06 $33.54 $33.96 $33.96 807,124
2023-06-20 $34.14 $34.17 $33.65 $33.89 $33.89 884,987
2023-06-16 $34.59 $34.68 $34.17 $34.40 $34.40 1,461,421
2023-06-15 $33.62 $34.67 $33.50 $34.44 $34.44 1,249,684
2023-06-14 $33.12 $33.80 $33.12 $33.75 $33.75 1,111,478
2023-06-13 $32.89 $33.32 $32.82 $33.11 $33.11 946,128
2023-06-12 $33.21 $33.29 $32.82 $33.00 $33.00 639,259
2023-06-09 $33.68 $33.92 $33.30 $33.40 $33.40 584,192
2023-06-08 $33.74 $33.82 $33.26 $33.65 $33.65 731,472
2023-06-07 $33.64 $33.75 $33.36 $33.72 $33.72 614,648
2023-06-06 $33.03 $33.65 $32.98 $33.55 $33.55 643,894
2023-06-05 $32.79 $33.17 $32.72 $33.03 $33.03 708,420
2023-06-02 $32.17 $33.02 $32.11 $32.99 $32.99 734,488
2023-06-01 $31.78 $32.15 $31.64 $32.06 $32.06 936,702
2023-05-31 $31.55 $32.10 $31.08 $31.96 $31.69 1,323,241
2023-05-30 $32.19 $32.47 $31.52 $31.60 $31.60 950,729
2023-05-26 $32.56 $32.74 $32.13 $32.39 $32.39 820,864
2023-05-25 $32.69 $32.80 $32.01 $32.50 $32.50 778,622
2023-05-24 $33.00 $33.00 $32.42 $32.86 $32.86 701,453
2023-05-23 $33.46 $33.59 $33.10 $33.10 $33.10 887,997
2023-05-22 $33.68 $33.87 $33.29 $33.37 $33.37 731,110
2023-05-19 $33.61 $34.00 $33.35 $33.66 $33.66 1,418,539
2023-05-18 $32.67 $33.48 $32.42 $33.43 $33.43 1,183,302
2023-05-17 $32.88 $33.05 $32.54 $32.86 $32.86 1,322,217
2023-05-16 $34.04 $34.06 $32.83 $32.84 $32.84 1,700,821
2023-05-15 $35.34 $35.63 $34.14 $34.23 $34.23 1,600,714
2023-05-12 $35.46 $35.48 $34.79 $35.21 $35.21 1,109,030
2023-05-11 $36.65 $36.67 $35.45 $35.50 $35.50 2,168,261
2023-05-10 $34.99 $37.09 $33.50 $36.46 $36.46 5,309,903
2023-05-09 $35.81 $37.10 $34.66 $34.88 $34.88 1,962,554
2023-05-08 $35.65 $36.54 $35.63 $36.00 $36.00 1,875,661
2023-05-05 $37.09 $37.29 $35.00 $35.74 $35.74 2,853,141
2023-05-04 $37.40 $37.41 $36.78 $36.94 $36.94 815,459
2023-05-03 $37.84 $38.13 $37.35 $37.49 $37.49 1,120,125
2023-05-02 $37.48 $37.68 $37.00 $37.62 $37.62 1,138,446
2023-05-01 $37.15 $37.56 $36.95 $37.54 $37.54 1,064,039
2023-04-28 $36.67 $37.26 $36.66 $37.19 $37.19 803,289
2023-04-27 $36.10 $36.63 $35.84 $36.63 $36.63 635,600
2023-04-26 $35.91 $36.23 $35.83 $36.04 $36.04 524,509
2023-04-25 $36.04 $36.67 $35.93 $36.19 $36.19 699,025
2023-04-24 $36.44 $36.44 $35.75 $36.09 $36.09 479,084
2023-04-21 $36.04 $36.50 $35.99 $36.44 $36.44 611,974
2023-04-20 $36.02 $36.02 $35.72 $35.87 $35.87 425,416
2023-04-19 $36.27 $36.50 $36.05 $36.22 $36.22 563,867
2023-04-18 $36.78 $36.78 $35.34 $36.31 $36.31 1,222,136
2023-04-17 $36.40 $36.84 $36.19 $36.82 $36.82 679,531
2023-04-14 $36.45 $36.74 $36.23 $36.44 $36.44 665,971
2023-04-13 $36.52 $36.94 $36.23 $36.56 $36.56 662,069
2023-04-12 $36.71 $36.71 $36.28 $36.37 $36.37 821,339
2023-04-11 $36.78 $36.82 $36.46 $36.52 $36.52 839,416
2023-04-10 $36.69 $36.71 $36.34 $36.68 $36.68 879,026
2023-04-06 $36.70 $37.05 $36.48 $36.69 $36.69 1,134,299
2023-04-05 $35.96 $36.39 $35.87 $36.39 $36.39 1,098,243
2023-04-04 $35.89 $35.92 $35.47 $35.85 $35.85 767,237
2023-04-03 $35.97 $36.31 $35.47 $35.84 $35.84 883,945
2023-03-31 $35.61 $35.90 $35.59 $35.87 $35.87 806,185
2023-03-30 $35.29 $35.76 $35.19 $35.40 $35.40 979,388
2023-03-29 $34.92 $35.19 $34.69 $35.10 $35.10 918,472
2023-03-28 $34.03 $34.80 $34.00 $34.61 $34.61 764,765
2023-03-27 $34.13 $34.50 $34.09 $34.19 $34.19 775,819
2023-03-24 $33.10 $33.86 $32.94 $33.85 $33.85 832,698
2023-03-23 $33.99 $34.11 $33.16 $33.31 $33.31 1,107,320
2023-03-22 $34.55 $34.63 $33.97 $33.98 $33.98 1,387,304
2023-03-21 $35.30 $35.67 $34.25 $34.57 $34.57 1,876,413
2023-03-20 $35.07 $35.33 $34.78 $34.95 $34.95 1,232,005
2023-03-17 $35.57 $35.71 $34.70 $34.77 $34.77 2,000,513
2023-03-16 $35.29 $36.07 $35.08 $35.69 $35.69 1,117,767
2023-03-15 $35.26 $35.64 $34.73 $35.59 $35.59 1,481,537
2023-03-14 $35.73 $36.15 $35.50 $35.92 $35.92 1,115,011
2023-03-13 $35.44 $36.03 $35.22 $35.27 $35.27 739,799
2023-03-10 $35.85 $36.43 $35.44 $35.85 $35.85 1,445,044
2023-03-09 $36.84 $37.06 $36.35 $36.35 $36.35 942,444
2023-03-08 $37.74 $37.87 $36.88 $37.06 $37.06 1,182,704
2023-03-07 $37.24 $37.95 $37.12 $37.71 $37.71 1,498,489
2023-03-06 $38.51 $38.74 $36.95 $36.96 $36.96 1,469,103
2023-03-03 $38.43 $38.77 $38.08 $38.75 $38.75 1,398,248
2023-03-02 $37.86 $38.36 $37.71 $38.29 $38.29 1,053,725
2023-03-01 $37.37 $38.09 $37.00 $37.93 $37.93 1,629,097
2023-02-28 $36.04 $38.21 $35.94 $37.69 $37.69 2,938,166
2023-02-27 $36.32 $36.89 $36.03 $36.34 $36.34 1,447,536
2023-02-24 $36.47 $36.50 $36.16 $36.26 $36.26 1,091,874
2023-02-23 $36.75 $36.98 $36.32 $36.57 $36.57 969,534
2023-02-22 $36.71 $37.12 $36.55 $36.60 $36.60 848,239
2023-02-21 $36.78 $37.00 $36.24 $36.61 $36.61 1,093,128
2023-02-17 $35.55 $36.65 $35.47 $36.41 $36.41 1,469,575
2023-02-16 $35.37 $35.82 $35.07 $35.54 $35.54 847,464
2023-02-15 $35.51 $35.94 $35.29 $35.80 $35.80 806,461
2023-02-14 $35.77 $35.96 $35.27 $35.64 $35.64 873,805
2023-02-13 $35.37 $35.75 $35.30 $35.66 $35.66 1,049,332
2023-02-10 $35.31 $35.51 $35.01 $35.22 $35.22 1,387,971
2023-02-09 $36.08 $36.28 $35.30 $35.38 $35.38 609,301
2023-02-08 $36.21 $36.43 $35.89 $36.00 $36.00 1,121,566
2023-02-07 $36.20 $36.69 $35.85 $36.50 $36.50 931,855
2023-02-06 $37.13 $37.22 $36.14 $36.29 $36.29 916,249
2023-02-03 $36.88 $37.45 $36.65 $37.20 $37.20 1,045,945
2023-02-02 $37.55 $37.97 $36.82 $37.05 $37.05 862,787
2023-02-01 $37.16 $37.92 $36.89 $37.72 $37.72 679,660
2023-01-31 $37.52 $37.57 $37.00 $37.42 $37.42 1,040,953
2023-01-30 $37.21 $37.71 $37.03 $37.38 $37.38 1,001,064
2023-01-27 $36.65 $37.25 $36.30 $37.20 $37.20 680,148
2023-01-26 $36.98 $37.01 $36.45 $36.64 $36.64 865,450
2023-01-25 $36.70 $37.16 $36.40 $36.83 $36.83 743,099
2023-01-24 $37.29 $37.29 $36.57 $36.65 $36.65 585,013
2023-01-23 $36.47 $37.28 $36.45 $37.16 $37.16 822,811
2023-01-20 $36.70 $36.77 $36.08 $36.52 $36.52 595,084
2023-01-19 $35.31 $36.58 $35.16 $36.52 $36.52 1,138,992
2023-01-18 $36.85 $36.88 $35.57 $35.60 $35.60 1,113,658
2023-01-17 $36.84 $36.96 $36.54 $36.79 $36.79 1,065,854
2023-01-13 $36.41 $36.90 $36.28 $36.89 $36.89 1,279,394
2023-01-12 $36.68 $36.73 $36.24 $36.44 $36.44 866,013
2023-01-11 $36.60 $36.85 $36.37 $36.67 $36.67 780,905
2023-01-10 $36.05 $36.60 $35.94 $36.41 $36.41 855,684
2023-01-09 $36.21 $36.37 $35.89 $35.99 $35.99 1,177,541
2023-01-06 $35.80 $36.26 $35.41 $36.13 $36.13 904,087
2023-01-05 $35.25 $35.73 $34.87 $35.51 $35.51 1,159,686
2023-01-04 $35.36 $35.68 $34.86 $35.41 $35.41 987,733
2023-01-03 $34.00 $35.50 $33.98 $35.21 $35.21 1,483,233
2022-12-30 $34.00 $34.22 $33.77 $34.09 $34.09 1,205,303
2022-12-29 $33.90 $34.23 $33.76 $34.17 $34.17 804,297
2022-12-28 $33.91 $34.44 $33.67 $33.81 $33.81 2,037,512
2022-12-27 $33.05 $34.12 $32.76 $34.08 $34.08 1,991,908
2022-12-23 $31.97 $33.09 $31.79 $33.02 $33.02 1,958,892
2022-12-22 $31.76 $31.99 $31.40 $31.95 $31.95 1,164,458
2022-12-21 $31.80 $31.95 $31.38 $31.80 $31.80 1,384,346
2022-12-20 $31.00 $31.56 $30.96 $31.54 $31.54 1,538,869
2022-12-19 $31.38 $31.83 $30.78 $31.12 $31.12 1,789,005
2022-12-16 $31.38 $31.78 $30.83 $31.51 $31.51 2,925,798
2022-12-15 $31.20 $31.80 $30.93 $31.64 $31.64 2,692,373
2022-12-14 $32.07 $32.55 $31.46 $31.60 $31.60 1,767,076
2022-12-13 $32.49 $32.65 $31.59 $31.99 $31.99 2,279,986
2022-12-12 $31.66 $31.95 $31.46 $31.83 $31.83 1,865,689
2022-12-09 $32.05 $32.14 $31.54 $31.55 $31.55 662,899
2022-12-08 $31.69 $32.74 $31.66 $32.12 $32.12 1,123,013
2022-12-07 $31.70 $31.85 $31.48 $31.61 $31.61 1,969,193
2022-12-06 $31.74 $31.99 $31.01 $31.73 $31.73 1,666,725
2022-12-05 $31.88 $31.99 $31.47 $31.81 $31.81 898,278
2022-12-02 $31.79 $32.13 $31.78 $31.94 $31.94 942,132
2022-12-01 $32.41 $32.76 $32.03 $32.14 $32.14 1,062,228
2022-11-30 $32.02 $32.25 $31.30 $32.23 $31.97 1,387,297
2022-11-29 $31.89 $32.19 $31.67 $32.09 $31.83 1,166,231
2022-11-28 $32.75 $32.90 $31.83 $31.97 $31.71 879,848
2022-11-25 $32.57 $32.95 $32.48 $32.95 $32.69 305,385
2022-11-23 $32.08 $32.56 $32.08 $32.52 $32.26 557,688
2022-11-22 $32.16 $32.37 $32.04 $32.24 $31.98 1,162,620
2022-11-21 $31.72 $32.28 $31.62 $32.09 $31.83 1,349,942
2022-11-18 $32.28 $32.45 $31.45 $31.86 $31.60 2,095,914
2022-11-17 $32.40 $32.72 $32.15 $32.16 $31.90 1,540,463
2022-11-16 $32.67 $33.59 $32.61 $32.80 $32.54 1,990,502
2022-11-15 $32.93 $33.17 $32.53 $32.76 $32.50 2,075,894
2022-11-14 $33.43 $33.66 $32.63 $32.64 $32.38 1,931,129
2022-11-11 $33.10 $33.86 $32.51 $33.43 $33.16 2,106,693
2022-11-10 $33.00 $33.73 $32.42 $32.82 $32.56 2,890,324
2022-11-09 $32.93 $33.17 $32.03 $32.08 $31.82 5,305,497
2022-11-08 $34.50 $34.50 $32.07 $33.26 $32.99 6,296,965
2022-11-07 $39.31 $40.00 $38.78 $39.28 $39.28 2,106,258
2022-11-04 $39.99 $40.00 $38.80 $39.26 $39.26 1,483,012
2022-11-03 $39.38 $39.84 $38.68 $39.64 $39.64 1,447,021
2022-11-02 $40.43 $40.65 $39.72 $39.72 $39.72 988,033
2022-11-01 $40.19 $40.43 $39.57 $40.11 $40.11 996,458
2022-10-31 $40.46 $40.63 $39.80 $40.28 $40.28 844,081
2022-10-28 $39.84 $40.81 $39.68 $40.72 $40.72 1,182,089
2022-10-27 $40.50 $40.91 $39.45 $39.55 $39.55 1,431,308
2022-10-26 $41.01 $41.15 $40.05 $40.19 $40.19 1,259,515
2022-10-25 $40.72 $41.44 $40.68 $41.31 $41.31 658,401
2022-10-24 $40.55 $41.12 $40.33 $40.86 $40.86 798,565
2022-10-21 $39.99 $40.60 $39.68 $40.29 $40.29 814,962
2022-10-20 $39.90 $40.49 $39.68 $40.22 $40.22 876,793
2022-10-19 $39.90 $40.12 $39.50 $39.88 $39.88 1,516,334
2022-10-18 $39.72 $40.18 $39.50 $40.04 $40.04 882,276
2022-10-17 $38.94 $39.57 $38.94 $39.27 $39.27 693,350
2022-10-14 $38.99 $39.46 $38.42 $38.68 $38.68 716,811
2022-10-13 $37.50 $39.06 $37.50 $38.84 $38.84 714,943
2022-10-12 $38.42 $38.42 $37.86 $37.97 $37.97 754,707
2022-10-11 $37.99 $38.89 $37.90 $38.40 $38.40 1,019,936
2022-10-10 $38.25 $38.67 $37.73 $37.93 $37.93 827,092
2022-10-07 $38.70 $38.77 $37.88 $38.09 $38.09 1,423,782
2022-10-06 $38.53 $38.80 $37.96 $38.58 $38.58 1,114,090
2022-10-05 $37.71 $39.12 $37.50 $38.83 $38.83 1,290,225
2022-10-04 $36.78 $38.17 $36.78 $38.06 $38.06 1,144,836
2022-10-03 $36.11 $36.78 $35.85 $36.53 $36.53 1,216,174
2022-09-30 $36.09 $36.59 $35.55 $35.66 $35.66 1,176,490
2022-09-29 $36.21 $36.34 $35.46 $35.95 $35.95 888,150
2022-09-28 $36.59 $36.94 $36.03 $36.61 $36.61 1,226,353
2022-09-27 $38.40 $38.40 $36.10 $36.17 $36.17 1,306,181
2022-09-26 $37.74 $38.30 $37.51 $37.66 $37.66 1,257,745
2022-09-23 $38.14 $38.29 $37.00 $38.09 $38.09 801,539
2022-09-22 $38.56 $38.99 $38.25 $38.61 $38.61 675,038
2022-09-21 $39.98 $40.31 $38.65 $38.65 $38.65 804,834
2022-09-20 $40.11 $40.14 $39.54 $39.88 $39.88 671,180
2022-09-19 $39.87 $40.35 $39.52 $40.34 $40.34 1,160,307
2022-09-16 $39.50 $40.23 $39.43 $40.10 $40.10 1,559,080
2022-09-15 $39.92 $40.04 $39.28 $39.72 $39.72 1,212,754
2022-09-14 $39.92 $40.36 $39.51 $40.05 $40.05 1,238,786
2022-09-13 $40.07 $40.17 $39.11 $39.33 $39.33 974,063
2022-09-12 $39.43 $40.73 $39.13 $40.69 $40.69 1,225,912
2022-09-09 $38.74 $39.17 $38.38 $39.15 $39.15 790,487
2022-09-08 $38.15 $38.65 $37.50 $38.60 $38.60 892,187
2022-09-07 $37.99 $38.40 $37.88 $38.37 $38.37 822,027
2022-09-06 $37.87 $38.14 $37.20 $37.95 $37.95 1,544,768
2022-09-02 $37.00 $37.75 $36.69 $36.74 $36.74 872,971
2022-09-01 $36.86 $37.28 $36.55 $36.78 $36.78 1,221,345
2022-08-31 $37.93 $38.04 $37.31 $37.42 $37.16 1,127,477
2022-08-30 $38.80 $38.98 $37.57 $37.94 $37.67 1,489,704
2022-08-29 $39.00 $39.11 $38.57 $38.88 $38.61 879,544
2022-08-26 $40.14 $40.59 $39.15 $39.16 $38.89 552,402
2022-08-25 $40.30 $40.42 $39.83 $40.29 $40.01 943,590
2022-08-24 $39.37 $40.21 $39.19 $40.14 $39.86 811,384
2022-08-23 $39.66 $39.94 $39.14 $39.59 $39.31 722,907
2022-08-22 $40.62 $40.64 $39.52 $39.71 $39.43 1,408,220
2022-08-19 $40.86 $41.24 $40.59 $40.62 $40.33 733,957
2022-08-18 $41.23 $41.58 $40.19 $41.02 $40.73 1,610,320
2022-08-17 $41.59 $41.60 $36.89 $39.63 $39.35 5,109,992
2022-08-16 $41.69 $42.21 $41.38 $41.84 $41.55 772,579
2022-08-15 $41.87 $42.03 $41.48 $41.86 $41.57 764,493
2022-08-12 $41.95 $42.10 $41.40 $41.87 $41.58 885,471
2022-08-11 $41.35 $41.87 $40.18 $41.65 $41.36 2,658,404
2022-08-10 $42.17 $43.77 $38.59 $41.78 $41.49 5,540,600
2022-08-09 $43.86 $43.90 $40.07 $41.57 $41.28 2,350,625
2022-08-08 $43.05 $43.59 $42.51 $42.58 $42.28 1,603,649
2022-08-05 $42.06 $43.21 $42.01 $42.98 $42.68 1,045,630
2022-08-04 $42.77 $42.77 $42.35 $42.45 $42.15 666,653
2022-08-03 $42.79 $42.79 $42.28 $42.52 $42.22 732,940
2022-08-02 $42.55 $42.88 $41.95 $42.50 $42.20 727,122
2022-08-01 $41.69 $42.98 $41.67 $42.63 $42.33 1,103,611
2022-07-29 $41.82 $42.06 $41.52 $41.87 $41.58 1,032,067
2022-07-28 $41.70 $42.09 $40.81 $42.03 $41.73 796,269
2022-07-27 $41.95 $42.25 $41.58 $41.89 $41.60 1,065,508
2022-07-26 $41.24 $42.10 $41.08 $41.96 $41.67 725,100
2022-07-25 $41.12 $41.57 $40.83 $41.23 $40.94 922,386
2022-07-22 $41.19 $41.25 $40.60 $40.89 $40.60 458,047
2022-07-21 $41.14 $41.25 $40.80 $41.17 $40.88 730,325
2022-07-20 $41.45 $41.59 $40.84 $41.13 $40.84 1,063,337
2022-07-19 $40.94 $41.73 $40.91 $41.45 $41.16 835,984
2022-07-18 $41.09 $41.29 $40.44 $40.55 $40.27 1,270,821
2022-07-15 $41.03 $41.31 $40.69 $41.01 $40.72 1,261,341
2022-07-14 $40.43 $41.11 $40.23 $40.70 $40.41 1,242,423
2022-07-13 $41.34 $41.69 $40.75 $41.02 $40.73 1,671,059
2022-07-12 $41.79 $42.15 $41.42 $41.82 $41.53 996,664
2022-07-11 $41.45 $42.72 $41.45 $41.99 $41.70 1,320,677
2022-07-08 $41.30 $41.79 $40.91 $41.10 $40.81 979,957
2022-07-07 $40.72 $41.46 $40.54 $41.38 $41.09 1,077,923
2022-07-06 $40.92 $41.08 $40.40 $40.73 $40.44 908,215
2022-07-05 $40.73 $40.94 $39.78 $40.80 $40.51 838,418
2022-07-01 $40.41 $41.11 $40.30 $41.02 $40.73 828,262
2022-06-30 $40.59 $40.93 $40.12 $40.57 $40.29 1,289,438
2022-06-29 $40.93 $41.20 $40.65 $40.97 $40.68 930,990
2022-06-28 $41.61 $42.04 $40.98 $41.05 $40.76 1,175,466
2022-06-27 $42.00 $42.27 $41.17 $41.57 $41.28 1,449,960
2022-06-24 $40.65 $41.45 $40.04 $41.21 $40.92 1,886,215
2022-06-23 $39.75 $40.66 $39.70 $40.31 $40.03 2,007,559
2022-06-22 $38.99 $40.07 $38.96 $39.68 $39.40 1,340,504
2022-06-21 $39.28 $39.71 $38.78 $39.22 $38.94 1,303,714
2022-06-17 $37.70 $39.75 $37.55 $38.84 $38.57 3,507,814
2022-06-16 $36.98 $37.51 $36.87 $37.33 $37.07 1,319,684
2022-06-15 $36.70 $37.96 $36.70 $37.59 $37.33 1,051,662
2022-06-14 $37.49 $37.55 $36.11 $36.57 $36.31 1,273,083
2022-06-13 $38.32 $38.32 $37.10 $37.33 $37.07 1,076,339
2022-06-10 $39.58 $39.75 $38.67 $38.68 $38.41 980,611
2022-06-09 $40.43 $40.51 $39.92 $39.97 $39.69 1,130,667
2022-06-08 $39.71 $40.44 $39.53 $40.43 $40.15 1,143,575
2022-06-07 $39.12 $39.79 $38.90 $39.72 $39.44 885,616
2022-06-06 $39.76 $39.76 $39.17 $39.31 $39.03 658,729
2022-06-03 $39.72 $39.87 $39.26 $39.36 $39.08 601,672
2022-06-02 $39.99 $39.99 $38.98 $39.71 $39.43 871,376
2022-06-01 $40.15 $40.38 $39.60 $40.02 $39.48 1,092,923
2022-05-31 $40.19 $40.49 $39.67 $39.86 $39.32 2,007,115
2022-05-27 $40.16 $40.66 $39.96 $40.33 $39.79 1,681,938
2022-05-26 $39.49 $40.24 $39.47 $40.16 $39.62 1,113,838
2022-05-25 $38.47 $39.29 $38.23 $39.25 $38.72 1,150,833
2022-05-24 $38.64 $38.73 $37.65 $38.52 $38.00 1,384,638
2022-05-23 $38.68 $38.91 $38.02 $38.57 $38.05 1,116,014
2022-05-20 $37.98 $38.45 $37.38 $38.14 $37.63 1,719,105
2022-05-19 $37.04 $37.99 $36.80 $37.58 $37.07 1,659,542
2022-05-18 $38.60 $39.03 $37.41 $37.52 $37.01 3,127,743
2022-05-17 $37.93 $38.90 $37.76 $38.57 $38.05 2,161,308
2022-05-16 $36.80 $37.59 $36.25 $37.35 $36.85 2,183,818
2022-05-13 $35.50 $37.19 $35.13 $36.77 $36.27 3,124,991
2022-05-12 $33.17 $35.51 $33.17 $35.25 $34.77 2,554,831
2022-05-11 $32.72 $34.85 $32.58 $33.27 $32.82 2,917,234
2022-05-10 $32.18 $32.39 $31.32 $32.32 $31.88 1,967,505
2022-05-09 $32.10 $32.84 $31.98 $32.20 $31.77 1,878,527
2022-05-06 $32.03 $32.78 $31.95 $32.48 $32.04 1,366,051
2022-05-05 $33.00 $33.12 $32.03 $32.31 $31.87 1,322,291
2022-05-04 $33.07 $33.37 $32.39 $33.25 $32.80 1,373,216
2022-05-03 $33.48 $33.76 $33.13 $33.24 $32.79 1,012,050
2022-05-02 $34.33 $34.59 $32.91 $33.44 $32.99 1,401,708
2022-04-29 $34.29 $34.67 $33.91 $34.30 $33.84 1,407,826
2022-04-28 $34.13 $34.65 $33.42 $34.49 $34.03 1,599,511
2022-04-27 $33.51 $33.98 $33.35 $33.81 $33.35 1,692,349
2022-04-26 $33.85 $34.27 $33.55 $33.66 $33.21 1,490,501
2022-04-25 $33.56 $34.05 $32.70 $34.01 $33.55 1,925,604
2022-04-22 $34.75 $34.81 $33.72 $33.72 $33.27 1,687,852
2022-04-21 $35.60 $35.81 $34.97 $34.98 $34.51 1,181,752
2022-04-20 $35.27 $36.51 $35.07 $35.51 $35.03 1,621,027
2022-04-19 $35.21 $35.71 $35.01 $35.34 $34.86 1,338,545
2022-04-18 $35.80 $35.98 $35.36 $35.39 $34.91 968,715
2022-04-14 $35.91 $36.32 $35.29 $35.98 $35.50 1,190,123
2022-04-13 $36.01 $36.31 $35.61 $36.03 $35.54 1,248,615
2022-04-12 $36.43 $36.90 $36.12 $36.12 $35.63 1,645,096
2022-04-11 $36.73 $37.01 $36.55 $36.72 $36.23 1,664,248
2022-04-08 $37.09 $37.31 $36.59 $36.90 $36.40 1,041,612
2022-04-07 $36.95 $37.42 $36.62 $37.13 $36.63 1,032,829
2022-04-06 $36.09 $36.90 $35.69 $36.79 $36.29 1,905,584
2022-04-05 $37.55 $38.19 $36.21 $36.27 $35.78 1,988,446
2022-04-04 $38.40 $38.50 $37.32 $37.69 $37.18 1,281,908
2022-04-01 $38.56 $38.85 $38.13 $38.32 $37.80 1,036,673
2022-03-31 $38.16 $38.82 $38.09 $38.43 $37.91 963,837
2022-03-30 $38.00 $38.50 $37.62 $38.14 $37.63 1,309,293
2022-03-29 $37.50 $38.61 $37.50 $38.33 $37.81 1,134,000
2022-03-28 $38.25 $38.25 $36.97 $37.30 $36.80 1,769,605
2022-03-25 $37.90 $38.24 $37.38 $37.92 $37.41 1,485,417
2022-03-24 $38.21 $38.21 $37.78 $38.06 $37.55 536,836
2022-03-23 $37.94 $38.24 $37.65 $37.91 $37.40 688,741
2022-03-22 $37.71 $38.27 $37.51 $38.00 $37.49 796,352
2022-03-21 $38.27 $38.58 $37.48 $37.60 $37.09 914,351
2022-03-18 $38.08 $38.69 $37.89 $38.26 $37.74 1,135,576
2022-03-17 $38.00 $38.71 $37.90 $38.53 $38.01 755,160
2022-03-16 $38.18 $38.75 $37.50 $38.18 $37.67 1,172,207
2022-03-15 $37.61 $38.01 $37.16 $37.87 $37.36 1,264,122
2022-03-14 $37.83 $38.25 $37.00 $37.54 $37.03 1,550,781
2022-03-11 $37.97 $38.23 $37.40 $37.78 $37.27 1,517,927
2022-03-10 $36.68 $37.90 $36.42 $37.72 $37.21 1,472,413
2022-03-09 $36.14 $37.10 $36.06 $36.87 $36.37 1,116,619
2022-03-08 $36.02 $36.99 $35.63 $36.02 $35.53 1,676,176
2022-03-07 $36.96 $37.14 $36.06 $36.12 $35.63 1,462,392
2022-03-04 $37.19 $37.65 $36.92 $37.23 $36.73 1,106,031
2022-03-03 $37.78 $38.27 $37.21 $37.64 $37.13 1,494,797
2022-03-02 $36.80 $38.48 $36.66 $37.80 $37.29 2,487,119
2022-03-01 $37.00 $38.90 $36.51 $36.91 $36.41 3,454,431
2022-02-28 $35.37 $35.76 $34.80 $35.52 $35.04 2,990,611
2022-02-25 $34.95 $35.90 $34.55 $35.68 $35.20 2,008,529
2022-02-24 $35.21 $35.56 $34.53 $34.95 $34.23 1,788,065
2022-02-23 $36.57 $36.72 $35.82 $35.90 $35.16 1,406,540
2022-02-22 $36.86 $36.93 $36.25 $36.31 $35.56 1,419,752
2022-02-18 $37.83 $38.02 $36.80 $36.91 $36.15 1,664,895
2022-02-17 $38.47 $38.52 $37.75 $37.79 $37.01 1,641,648
2022-02-16 $37.99 $38.79 $37.89 $38.55 $37.76 1,562,971
2022-02-15 $37.38 $38.32 $37.21 $38.03 $37.25 1,471,772
2022-02-14 $37.45 $37.45 $36.86 $37.31 $36.54 1,329,886
2022-02-11 $37.79 $38.45 $37.28 $37.51 $36.74 996,506
2022-02-10 $38.36 $38.96 $37.79 $37.96 $37.18 1,269,702
2022-02-09 $37.72 $39.10 $37.65 $38.55 $37.76 2,226,001
2022-02-08 $37.02 $37.57 $36.71 $37.54 $36.77 1,942,290
2022-02-07 $36.85 $37.34 $36.49 $36.95 $36.19 1,637,946
2022-02-04 $36.64 $36.98 $36.38 $36.69 $35.93 1,394,584
2022-02-03 $37.14 $37.24 $36.12 $36.59 $35.84 3,245,395
2022-02-02 $37.88 $37.96 $37.08 $37.51 $36.74 1,904,464
2022-02-01 $38.05 $38.50 $37.79 $38.12 $37.33 2,170,070
2022-01-31 $37.66 $38.14 $37.35 $38.07 $37.29 2,111,013
2022-01-28 $37.96 $38.32 $37.39 $37.91 $37.13 1,225,299
2022-01-27 $37.92 $38.74 $37.80 $37.94 $37.16 953,187
2022-01-26 $38.59 $38.87 $37.79 $38.01 $37.23 1,225,458
2022-01-25 $37.48 $38.87 $37.24 $38.61 $37.81 1,539,936
2022-01-24 $37.95 $38.29 $36.78 $38.16 $37.37 1,533,146
2022-01-21 $39.83 $39.92 $38.76 $38.84 $38.04 1,663,538
2022-01-20 $39.93 $40.72 $39.71 $39.74 $38.92 1,269,204
2022-01-19 $39.56 $40.88 $39.56 $39.80 $38.98 1,580,333
2022-01-18 $39.56 $40.04 $39.38 $39.58 $38.76 2,265,042
2022-01-14 $39.73 $40.12 $39.13 $39.73 $38.91 1,018,395
2022-01-13 $40.32 $40.33 $39.25 $39.62 $38.80 1,531,550
2022-01-12 $41.87 $41.94 $40.20 $40.29 $39.46 1,441,467
2022-01-11 $41.67 $42.10 $41.41 $41.85 $40.99 1,425,650
2022-01-10 $40.98 $41.60 $40.22 $41.52 $40.66 1,203,331
2022-01-07 $40.30 $41.06 $40.21 $40.72 $39.88 1,283,456
2022-01-06 $40.09 $40.45 $39.23 $40.25 $39.42 1,898,588
2022-01-05 $40.20 $41.08 $39.87 $39.99 $39.17 1,437,666
2022-01-04 $39.19 $40.23 $38.81 $40.14 $39.31 1,722,500
2022-01-03 $38.82 $39.69 $38.31 $39.29 $38.48 1,287,720
2021-12-31 $39.01 $39.48 $38.80 $38.90 $38.10 514,091
2021-12-30 $39.14 $39.85 $39.04 $39.12 $38.31 773,253
2021-12-29 $39.65 $39.85 $39.07 $39.30 $38.49 742,412
2021-12-28 $39.62 $40.03 $39.32 $39.75 $38.93 656,698
2021-12-27 $39.70 $40.04 $39.18 $39.75 $38.93 903,179
2021-12-23 $39.38 $39.83 $38.88 $39.54 $38.72 874,963
2021-12-22 $39.28 $39.79 $39.01 $39.31 $38.50 976,885
2021-12-21 $38.71 $39.55 $38.50 $39.20 $38.39 1,996,775
2021-12-20 $37.45 $38.72 $36.56 $38.43 $37.64 3,028,185
2021-12-17 $37.07 $37.89 $36.62 $37.72 $36.94 3,093,797
2021-12-16 $36.46 $37.13 $36.22 $36.97 $36.21 1,509,246
2021-12-15 $36.19 $36.45 $35.37 $36.36 $35.61 1,322,629
2021-12-14 $35.90 $36.57 $35.89 $36.23 $35.48 1,212,338
2021-12-13 $36.26 $36.41 $35.89 $36.13 $35.39 1,332,798
2021-12-10 $36.85 $37.12 $36.11 $36.53 $35.78 1,272,811
2021-12-09 $37.16 $37.37 $36.57 $36.65 $35.89 1,092,288
2021-12-08 $37.63 $37.80 $37.08 $37.52 $36.75 869,658
2021-12-07 $37.35 $37.85 $37.13 $37.41 $36.64 1,292,669
2021-12-06 $36.18 $38.04 $36.04 $37.04 $36.28 1,748,112
2021-12-03 $36.18 $36.45 $35.53 $35.79 $35.05 1,269,846
2021-12-02 $35.67 $36.29 $35.34 $35.83 $35.09 2,494,549
2021-12-01 $37.00 $37.02 $35.77 $35.85 $34.88 2,662,481
2021-11-30 $37.14 $37.25 $36.52 $36.71 $35.71 1,972,691
2021-11-29 $37.78 $37.91 $36.76 $37.48 $36.46 1,309,360
2021-11-26 $38.13 $38.56 $37.44 $37.78 $36.75 676,183
2021-11-24 $39.13 $39.29 $38.67 $38.83 $37.78 1,068,570
2021-11-23 $39.19 $39.84 $38.95 $39.20 $38.14 1,685,075
2021-11-22 $40.22 $40.55 $38.71 $39.25 $38.19 3,132,040
2021-11-19 $41.70 $41.73 $40.95 $41.14 $40.02 1,273,619
2021-11-18 $42.88 $42.92 $41.45 $41.62 $40.49 1,074,864
2021-11-17 $43.13 $43.46 $42.54 $42.74 $41.58 1,240,346
2021-11-16 $42.77 $43.17 $42.48 $42.99 $41.82 1,234,799
2021-11-15 $43.46 $43.57 $42.61 $42.76 $41.60 1,044,313
2021-11-12 $43.42 $44.23 $42.81 $43.30 $42.13 1,174,549
2021-11-11 $41.73 $43.69 $41.35 $43.30 $42.13 2,028,606
2021-11-10 $41.03 $42.24 $40.22 $42.21 $41.06 5,959,740
2021-11-09 $47.87 $47.87 $47.07 $47.43 $46.14 1,093,023
2021-11-08 $46.55 $47.95 $46.55 $47.91 $46.61 1,256,151
2021-11-05 $45.97 $46.91 $45.97 $46.37 $45.11 1,110,691
2021-11-04 $46.65 $46.94 $45.75 $46.09 $44.84 812,171
2021-11-03 $46.21 $46.93 $46.12 $46.66 $45.39 744,527
2021-11-02 $46.47 $46.67 $45.69 $46.32 $45.06 718,287
2021-11-01 $45.45 $46.86 $45.34 $46.33 $45.07 1,101,777
2021-10-29 $44.51 $45.30 $44.51 $45.15 $43.92 2,646,756
2021-10-28 $44.76 $45.39 $44.56 $44.65 $43.44 1,158,909
2021-10-27 $44.37 $44.95 $43.93 $44.62 $43.41 1,667,692
2021-10-26 $44.88 $45.15 $44.25 $44.40 $43.20 739,848
2021-10-25 $45.50 $45.50 $44.87 $44.93 $43.71 717,162
2021-10-22 $45.88 $46.08 $45.28 $45.62 $44.38 824,571
2021-10-21 $45.84 $46.19 $45.57 $45.79 $44.55 1,435,666
2021-10-20 $45.93 $46.14 $45.59 $45.76 $44.52 2,248,238
2021-10-19 $45.10 $45.99 $44.90 $45.65 $44.41 1,739,407
2021-10-18 $44.58 $45.35 $44.45 $44.77 $43.56 1,560,894
2021-10-15 $45.32 $45.70 $44.69 $44.72 $43.51 1,093,323
2021-10-14 $45.64 $46.19 $45.47 $45.47 $44.24 1,157,693
2021-10-13 $45.08 $45.32 $44.56 $44.86 $43.64 1,323,733
2021-10-12 $45.39 $45.65 $44.70 $44.92 $43.70 1,218,955
2021-10-11 $46.05 $46.35 $45.10 $45.41 $44.18 1,597,831
2021-10-08 $46.16 $46.21 $45.45 $45.93 $44.68 2,071,761
2021-10-07 $48.87 $49.39 $45.96 $46.25 $45.00 1,632,828
2021-10-06 $48.15 $48.75 $47.57 $48.52 $47.20 2,185,800
2021-10-05 $48.38 $48.75 $47.74 $48.43 $47.12 1,987,744
2021-10-04 $48.48 $48.86 $48.07 $48.12 $46.81 1,278,180
2021-10-01 $47.60 $48.85 $47.32 $48.56 $47.24 1,816,448
2021-09-30 $50.73 $50.90 $47.28 $47.33 $46.05 5,958,801
2021-09-29 $43.56 $43.91 $43.36 $43.50 $42.32 853,026
2021-09-28 $43.40 $43.81 $42.86 $43.38 $42.20 922,135
2021-09-27 $43.17 $43.89 $43.15 $43.35 $42.17 887,542
2021-09-24 $42.58 $43.14 $42.57 $43.00 $41.83 899,813
2021-09-23 $42.87 $43.19 $42.69 $42.77 $41.61 946,335
2021-09-22 $43.11 $43.23 $42.62 $42.78 $41.62 998,102
2021-09-21 $43.36 $43.90 $42.70 $42.76 $41.60 1,267,612
2021-09-20 $43.49 $43.99 $42.92 $43.36 $42.18 3,181,835
2021-09-17 $44.11 $45.12 $43.64 $43.94 $42.75 29,336,762
2021-09-16 $45.10 $45.59 $44.10 $44.28 $43.08 2,467,925
2021-09-15 $45.96 $46.23 $44.27 $45.09 $43.87 4,399,751
2021-09-14 $45.07 $46.85 $44.99 $46.04 $44.79 3,544,190
2021-09-13 $44.16 $45.39 $44.11 $44.96 $43.74 1,858,637
2021-09-10 $44.37 $44.82 $43.34 $43.69 $42.50 2,150,072
2021-09-09 $44.93 $45.86 $44.01 $44.22 $43.02 3,036,598
2021-09-08 $43.14 $45.91 $42.93 $45.34 $44.11 5,355,807
2021-09-07 $41.84 $41.84 $41.18 $41.60 $40.47 1,663,287
2021-09-03 $41.49 $42.07 $41.31 $41.85 $40.71 1,113,891
2021-09-02 $40.44 $41.42 $40.37 $41.41 $40.29 1,144,005
2021-09-01 $41.00 $41.05 $40.25 $40.78 $39.44 1,446,869
2021-08-31 $40.26 $41.05 $40.16 $40.95 $39.61 1,247,654
2021-08-30 $40.82 $40.95 $40.15 $40.46 $39.14 1,023,204
2021-08-27 $40.23 $40.49 $39.82 $39.99 $38.68 952,239
2021-08-26 $41.00 $41.00 $39.94 $39.95 $38.64 967,893
2021-08-25 $40.76 $41.07 $40.42 $40.85 $39.51 762,354
2021-08-24 $41.21 $41.61 $40.87 $40.90 $39.56 922,216
2021-08-23 $41.05 $41.56 $40.51 $41.32 $39.97 1,059,085
2021-08-20 $39.75 $41.12 $39.40 $40.96 $39.62 1,245,676
2021-08-19 $40.40 $40.44 $39.71 $39.75 $38.45 848,935
2021-08-18 $41.56 $41.56 $40.48 $40.60 $39.27 1,001,597
2021-08-17 $40.71 $41.72 $40.66 $41.68 $40.32 1,220,792
2021-08-16 $40.74 $41.25 $40.41 $41.01 $39.67 2,465,849
2021-08-13 $41.35 $41.97 $40.78 $40.95 $39.61 1,469,655
2021-08-12 $42.82 $42.83 $40.92 $41.28 $39.93 2,503,321
2021-08-11 $42.70 $44.67 $42.12 $42.99 $41.58 6,400,331
2021-08-10 $48.41 $49.34 $48.11 $49.17 $47.56 1,187,465
2021-08-09 $48.87 $49.02 $48.44 $48.57 $46.98 1,475,075
2021-08-06 $48.36 $49.09 $48.03 $48.97 $47.37 1,187,367
2021-08-05 $47.65 $48.22 $47.61 $48.20 $46.62 817,627
2021-08-04 $48.50 $48.56 $47.71 $47.77 $46.21 1,215,093
2021-08-03 $48.55 $49.03 $47.95 $48.71 $47.12 1,003,408
2021-08-02 $48.03 $48.84 $48.01 $48.33 $46.75 829,406
2021-07-30 $47.95 $48.41 $47.74 $48.03 $46.46 792,708
2021-07-29 $47.68 $48.33 $47.51 $47.89 $46.32 735,775
2021-07-28 $47.23 $47.71 $46.98 $47.34 $45.79 762,083
2021-07-27 $46.18 $47.23 $46.06 $47.10 $45.56 769,357
2021-07-26 $46.30 $46.58 $46.11 $46.23 $44.72 487,420
2021-07-23 $46.01 $46.54 $45.76 $46.34 $44.82 846,542
2021-07-22 $45.96 $46.20 $45.53 $45.82 $44.32 695,152
2021-07-21 $45.82 $46.15 $45.71 $46.05 $44.54 961,844
2021-07-20 $44.82 $46.12 $44.82 $45.85 $44.35 1,339,432
2021-07-19 $45.08 $45.72 $44.11 $45.48 $43.99 2,186,232
2021-07-16 $46.30 $46.49 $45.63 $45.72 $44.22 868,788
2021-07-15 $47.29 $47.50 $46.21 $46.31 $44.79 944,422
2021-07-14 $47.70 $47.70 $47.00 $47.44 $45.89 1,381,599
2021-07-13 $46.23 $46.53 $45.82 $46.01 $44.50 844,457
2021-07-12 $46.72 $46.74 $46.19 $46.53 $45.01 1,080,750
2021-07-09 $46.95 $47.16 $46.64 $46.74 $45.21 1,105,911
2021-07-08 $46.75 $47.01 $46.18 $46.62 $45.09 1,456,038
2021-07-07 $46.84 $47.09 $46.59 $47.00 $45.46 977,485
2021-07-06 $47.00 $47.01 $46.19 $46.90 $45.36 1,770,999
2021-07-02 $46.99 $47.05 $46.50 $46.91 $45.37 860,257
2021-07-01 $45.63 $46.73 $45.63 $46.71 $45.18 793,384
2021-06-30 $46.25 $46.38 $45.69 $45.85 $44.35 897,039
2021-06-29 $46.48 $46.59 $46.06 $46.16 $44.65 777,647
2021-06-28 $46.66 $46.69 $46.10 $46.33 $44.81 814,691
2021-06-25 $46.18 $46.90 $46.03 $46.88 $45.35 1,828,142
2021-06-24 $46.12 $46.56 $45.85 $46.24 $44.73 1,004,775
2021-06-23 $46.71 $47.03 $46.03 $46.03 $44.52 885,343
2021-06-22 $47.00 $47.12 $46.30 $46.57 $45.05 842,652
2021-06-21 $46.44 $47.24 $46.22 $47.19 $45.65 802,068
2021-06-18 $47.28 $47.84 $46.22 $46.28 $44.76 2,793,804
2021-06-17 $47.90 $48.00 $47.54 $47.70 $46.14 1,030,145
2021-06-16 $47.66 $48.13 $47.58 $47.86 $46.29 938,987
2021-06-15 $47.87 $47.87 $47.22 $47.52 $45.96 790,836
2021-06-14 $47.52 $48.06 $47.40 $47.73 $46.17 1,249,410
2021-06-11 $49.04 $49.23 $47.57 $47.73 $46.17 1,153,215
2021-06-10 $47.32 $49.22 $47.27 $48.87 $47.27 1,220,957
2021-06-09 $47.28 $47.28 $46.76 $47.07 $45.53 1,312,688
2021-06-08 $46.77 $47.11 $46.26 $47.03 $45.49 798,014
2021-06-07 $47.04 $47.42 $46.59 $46.74 $45.21 909,974
2021-06-04 $47.48 $47.79 $47.01 $47.07 $45.53 1,054,833
2021-06-03 $47.11 $47.66 $47.04 $47.35 $45.80 862,418
2021-06-02 $46.82 $47.64 $46.59 $47.26 $45.48 1,562,018
2021-06-01 $46.24 $46.99 $46.15 $46.65 $44.90 1,402,680
2021-05-28 $45.74 $46.44 $45.74 $46.14 $44.40 823,474
2021-05-27 $46.85 $46.88 $45.77 $45.82 $44.10 1,442,302
2021-05-26 $45.77 $46.86 $45.77 $46.73 $44.97 1,994,453
2021-05-25 $45.17 $45.89 $44.65 $45.62 $43.90 1,670,853
2021-05-24 $46.07 $46.22 $45.20 $45.21 $43.51 904,412
2021-05-21 $45.30 $46.35 $45.18 $45.80 $44.08 1,308,085
2021-05-20 $44.70 $45.33 $44.34 $45.18 $43.48 839,351
2021-05-19 $45.05 $45.17 $44.47 $44.62 $42.94 933,030
2021-05-18 $45.62 $45.89 $45.18 $45.18 $43.48 1,059,340
2021-05-17 $45.71 $46.45 $45.40 $45.46 $43.75 1,048,398
2021-05-14 $45.30 $46.22 $45.02 $45.86 $44.13 1,179,624
2021-05-13 $43.75 $45.27 $43.75 $45.01 $43.32 1,706,560
2021-05-12 $44.20 $46.08 $43.56 $45.76 $44.04 1,722,994
2021-05-11 $42.66 $45.08 $41.95 $44.34 $42.67 2,703,821
2021-05-10 $42.86 $43.94 $42.84 $43.12 $41.50 1,488,814
2021-05-07 $42.69 $43.46 $42.60 $42.96 $41.34 761,029
2021-05-06 $42.11 $42.67 $41.13 $42.65 $41.05 923,699
2021-05-05 $42.08 $42.20 $41.62 $42.02 $40.44 516,214
2021-05-04 $42.28 $42.51 $41.67 $42.13 $40.55 884,436
2021-05-03 $41.73 $42.75 $41.73 $42.37 $40.78 874,371
2021-04-30 $42.07 $42.24 $41.59 $41.63 $40.06 871,196
2021-04-29 $41.76 $42.42 $41.67 $42.04 $40.46 831,430
2021-04-28 $41.29 $41.53 $40.96 $41.51 $39.95 705,509
2021-04-27 $42.01 $42.27 $41.32 $41.33 $39.78 1,004,206
2021-04-26 $42.36 $43.16 $42.27 $42.47 $40.87 1,546,003
2021-04-23 $42.45 $42.45 $41.75 $41.83 $40.26 1,081,817
2021-04-22 $42.66 $42.91 $42.34 $42.63 $41.03 1,184,912
2021-04-21 $42.25 $42.82 $42.22 $42.73 $41.12 888,937
2021-04-20 $41.85 $42.14 $41.52 $42.05 $40.47 779,099
2021-04-19 $41.61 $41.95 $41.48 $41.70 $40.13 899,836
2021-04-16 $41.31 $41.67 $41.09 $41.62 $40.05 912,102
2021-04-15 $40.69 $41.43 $40.42 $41.17 $39.62 665,425
2021-04-14 $40.05 $40.82 $40.05 $40.38 $38.86 741,825
2021-04-13 $40.20 $40.39 $39.93 $40.15 $38.64 667,490
2021-04-12 $40.45 $40.84 $40.14 $40.52 $39.00 618,697
2021-04-09 $40.11 $40.62 $40.10 $40.53 $39.01 633,252
2021-04-08 $40.68 $40.81 $39.91 $40.21 $38.70 704,455
2021-04-07 $40.83 $41.30 $40.34 $40.41 $38.89 838,059
2021-04-06 $40.53 $41.14 $40.45 $40.96 $39.42 757,453
2021-04-05 $40.98 $41.20 $40.14 $40.39 $38.87 827,578
2021-04-01 $40.47 $40.99 $39.93 $40.68 $39.15 811,731
2021-03-31 $41.03 $41.50 $40.43 $40.47 $38.95 1,087,697
2021-03-30 $41.86 $41.95 $40.83 $41.22 $39.67 1,027,111
2021-03-29 $41.74 $42.28 $41.50 $41.99 $40.41 764,817
2021-03-26 $42.15 $42.52 $41.52 $42.01 $40.43 587,978
2021-03-25 $42.58 $42.71 $41.51 $42.10 $40.52 1,165,849
2021-03-24 $42.23 $42.92 $42.11 $42.40 $40.81 1,210,924
2021-03-23 $42.54 $42.61 $41.76 $42.12 $40.54 871,769
2021-03-22 $42.34 $42.69 $41.85 $42.54 $40.94 854,051
2021-03-19 $41.70 $42.72 $41.64 $42.65 $41.05 2,797,038
2021-03-18 $41.14 $42.39 $41.11 $41.80 $40.23 859,904
2021-03-17 $41.23 $41.76 $41.12 $41.47 $39.91 1,011,597
2021-03-16 $41.75 $41.75 $41.02 $41.39 $39.83 809,152
2021-03-15 $41.17 $41.85 $41.06 $41.80 $40.23 938,393
2021-03-12 $41.28 $41.46 $40.61 $41.03 $39.49 833,213
2021-03-11 $41.43 $41.83 $41.29 $41.35 $39.79 778,998
2021-03-10 $41.26 $41.80 $41.00 $41.62 $39.82 1,052,846
2021-03-09 $41.89 $42.41 $40.95 $40.95 $39.18 1,054,434
2021-03-08 $41.33 $42.59 $41.29 $41.82 $40.01 1,293,704
2021-03-05 $40.76 $41.35 $40.08 $41.04 $39.27 1,088,177
2021-03-04 $41.18 $41.45 $40.04 $40.57 $38.82 1,119,516
2021-03-03 $41.88 $42.24 $40.70 $41.28 $39.50 1,655,254
2021-03-02 $42.40 $43.30 $42.05 $42.09 $40.27 2,374,580
2021-03-01 $45.20 $45.32 $41.56 $42.26 $40.44 4,989,318
2021-02-26 $40.56 $40.77 $38.20 $40.36 $38.62 10,701,303
2021-02-25 $41.51 $42.01 $40.53 $40.78 $39.02 2,114,995
2021-02-24 $42.65 $42.65 $41.35 $41.66 $39.86 1,786,514
2021-02-23 $42.57 $42.75 $40.92 $42.50 $40.67 1,799,277
2021-02-22 $42.03 $42.55 $41.53 $42.12 $40.30 1,590,069
2021-02-19 $42.31 $42.56 $41.77 $42.10 $40.28 1,312,652
2021-02-18 $43.99 $44.22 $42.15 $42.28 $40.45 1,790,909
2021-02-17 $44.19 $44.37 $43.32 $44.05 $42.15 1,488,580
2021-02-16 $44.98 $45.14 $44.24 $44.38 $42.46 1,624,578
2021-02-12 $45.43 $46.07 $44.50 $44.98 $43.04 950,363
2021-02-11 $44.97 $45.92 $44.53 $45.78 $43.80 1,383,870
2021-02-10 $43.84 $45.15 $43.69 $44.83 $42.89 2,011,341
2021-02-09 $43.74 $43.96 $43.39 $43.90 $42.00 766,450
2021-02-08 $43.37 $43.65 $43.02 $43.51 $41.63 733,736
2021-02-05 $44.05 $44.05 $42.81 $43.09 $41.23 729,666
2021-02-04 $42.95 $43.73 $42.80 $43.57 $41.69 1,481,762
2021-02-03 $42.35 $42.61 $41.61 $42.61 $40.77 1,262,400
2021-02-02 $43.28 $43.39 $42.24 $42.33 $40.50 953,093
2021-02-01 $43.22 $43.51 $42.35 $42.96 $41.11 689,875
2021-01-29 $43.75 $44.37 $42.43 $42.70 $40.86 995,808
2021-01-28 $44.14 $44.81 $43.47 $43.69 $41.80 1,023,437
2021-01-27 $44.35 $44.66 $43.97 $44.11 $42.21 1,454,532
2021-01-26 $44.78 $44.83 $44.16 $44.49 $42.57 939,959
2021-01-25 $43.18 $44.75 $42.76 $44.50 $42.58 1,444,665
2021-01-22 $43.03 $43.42 $42.62 $43.29 $41.42 1,051,993
2021-01-21 $43.35 $43.71 $42.94 $43.42 $41.55 1,315,634
2021-01-20 $43.32 $43.82 $43.10 $43.27 $41.40 1,205,413
2021-01-19 $43.92 $44.08 $43.35 $43.47 $41.59 1,217,268
2021-01-15 $44.72 $45.20 $43.50 $43.71 $41.82 2,426,233
2021-01-14 $45.94 $46.13 $44.18 $44.65 $42.72 2,470,582
2021-01-13 $45.84 $46.57 $45.62 $46.12 $44.13 1,166,458
2021-01-12 $44.65 $46.26 $44.47 $45.68 $43.71 1,150,943
2021-01-11 $44.40 $45.17 $44.06 $44.60 $42.67 1,128,360
2021-01-08 $46.06 $46.19 $44.28 $44.64 $42.71 1,142,886
2021-01-07 $45.20 $46.18 $45.01 $46.00 $44.01 1,396,046
2021-01-06 $43.48 $45.32 $43.48 $44.83 $42.89 1,747,441
2021-01-05 $44.77 $44.80 $43.97 $44.27 $42.36 833,465
2021-01-04 $44.95 $45.00 $43.74 $44.63 $42.70 1,058,175
2020-12-31 $44.63 $44.87 $44.15 $44.72 $42.79 638,179
2020-12-30 $44.67 $45.17 $44.28 $44.48 $42.56 629,736
2020-12-29 $44.95 $45.07 $44.04 $44.55 $42.63 606,697
2020-12-28 $44.45 $45.25 $44.10 $44.65 $42.72 686,608
2020-12-24 $43.80 $44.08 $43.61 $44.01 $42.11 379,144
2020-12-23 $43.87 $44.25 $43.46 $43.66 $41.78 904,639
2020-12-22 $44.76 $44.81 $43.66 $43.85 $41.96 1,047,969
2020-12-21 $45.07 $45.08 $44.16 $44.81 $42.88 1,134,711
2020-12-18 $46.84 $46.84 $45.59 $46.09 $44.10 1,693,382
2020-12-17 $47.38 $47.44 $46.82 $46.97 $44.94 782,327
2020-12-16 $48.25 $48.29 $47.39 $47.41 $45.36 653,549
2020-12-15 $47.08 $48.42 $46.65 $48.37 $46.28 765,107
2020-12-14 $48.03 $48.17 $46.62 $46.63 $44.62 824,133
2020-12-11 $48.46 $48.72 $47.45 $47.81 $45.75 863,930
2020-12-10 $48.36 $48.81 $48.26 $48.76 $46.66 731,111
2020-12-09 $49.04 $49.10 $48.11 $48.48 $46.39 943,932
2020-12-08 $48.50 $49.17 $48.20 $48.73 $46.63 1,122,154
2020-12-07 $49.69 $49.69 $48.46 $48.74 $46.64 675,529
2020-12-04 $48.34 $49.90 $48.34 $49.87 $47.72 737,498
2020-12-03 $47.94 $48.56 $47.76 $48.33 $46.24 901,730
2020-12-02 $48.54 $48.91 $47.66 $47.96 $45.89 1,165,858
2020-12-01 $48.47 $48.98 $48.15 $48.45 $46.36 1,039,484
2020-11-30 $48.28 $48.60 $47.85 $48.22 $46.14 1,136,718
2020-11-27 $48.01 $48.32 $47.83 $48.03 $45.96 332,731
2020-11-25 $48.33 $48.33 $47.48 $47.93 $45.86 510,085
2020-11-24 $47.99 $49.35 $47.74 $48.63 $46.31 853,336
2020-11-23 $47.91 $48.55 $47.69 $47.75 $45.48 795,586
2020-11-20 $48.76 $49.11 $47.95 $48.11 $45.82 1,010,648
2020-11-19 $47.67 $48.84 $47.18 $48.81 $46.48 710,092
2020-11-18 $48.58 $49.43 $48.15 $48.19 $45.89 766,915
2020-11-17 $47.75 $49.19 $47.37 $48.62 $46.30 1,114,425
2020-11-16 $49.85 $49.91 $48.53 $49.19 $46.85 968,958
2020-11-13 $47.86 $49.25 $47.86 $49.06 $46.72 752,937
2020-11-12 $46.74 $48.04 $46.44 $47.56 $45.29 873,745
2020-11-11 $48.43 $48.84 $46.43 $47.12 $44.88 1,561,596
2020-11-10 $46.03 $48.92 $45.63 $48.51 $46.20 1,169,630
2020-11-09 $47.01 $47.46 $45.49 $46.03 $43.84 1,529,877
2020-11-06 $45.11 $45.36 $44.24 $44.70 $42.57 1,384,320
2020-11-05 $44.00 $45.54 $43.67 $45.21 $43.06 3,173,094
2020-11-04 $43.79 $45.12 $41.19 $41.29 $39.32 2,726,469
2020-11-03 $46.27 $46.65 $45.00 $45.36 $43.20 855,906
2020-11-02 $44.58 $45.68 $44.21 $45.61 $43.44 1,001,587
2020-10-30 $42.29 $43.87 $41.88 $43.87 $41.78 1,094,363
2020-10-29 $42.54 $42.86 $41.61 $42.53 $40.50 851,274
2020-10-28 $43.23 $43.52 $42.36 $42.58 $40.55 815,434
2020-10-27 $44.90 $45.09 $44.02 $44.03 $41.93 563,201
2020-10-26 $45.80 $45.91 $44.38 $44.78 $42.65 628,352
2020-10-23 $45.70 $45.85 $45.27 $45.62 $43.45 431,838
2020-10-22 $45.07 $45.59 $44.74 $45.48 $43.31 981,970
2020-10-21 $45.94 $46.37 $44.81 $44.85 $42.71 785,547
2020-10-20 $46.09 $46.27 $45.48 $46.16 $43.96 671,869
2020-10-19 $47.10 $47.23 $45.60 $45.66 $43.48 752,937
2020-10-16 $46.90 $47.74 $46.72 $47.38 $45.12 727,826
2020-10-15 $45.51 $46.79 $45.51 $46.70 $44.48 579,250
2020-10-14 $46.04 $46.39 $45.85 $46.12 $43.92 449,954
2020-10-13 $45.96 $46.75 $45.87 $45.91 $43.72 667,515
2020-10-12 $46.04 $46.77 $45.86 $46.37 $44.16 521,539
2020-10-09 $45.69 $46.24 $45.17 $45.86 $43.68 778,187
2020-10-08 $45.49 $45.96 $45.30 $45.80 $43.62 530,349
2020-10-07 $44.62 $45.46 $44.59 $45.12 $42.97 610,285
2020-10-06 $45.56 $45.64 $44.28 $44.40 $42.28 1,266,498
2020-10-05 $45.17 $45.81 $44.85 $45.30 $43.14 1,344,175
2020-10-02 $44.78 $45.43 $44.44 $44.85 $42.71 631,860
2020-10-01 $45.99 $46.11 $45.02 $45.28 $43.12 743,885
2020-09-30 $45.59 $46.46 $45.56 $45.91 $43.72 749,140
2020-09-29 $45.32 $46.11 $45.27 $45.67 $43.49 604,960
2020-09-28 $45.79 $46.00 $45.47 $45.63 $43.46 456,419
2020-09-25 $44.67 $45.37 $44.38 $45.24 $43.08 567,356
2020-09-24 $45.00 $45.62 $44.33 $44.99 $42.85 681,314
2020-09-23 $46.17 $46.44 $45.34 $45.37 $43.21 769,028
2020-09-22 $45.66 $46.98 $45.46 $46.55 $44.33 1,072,404
2020-09-21 $46.33 $46.33 $45.12 $45.92 $43.73 809,133
2020-09-18 $48.04 $48.53 $46.59 $47.07 $44.83 1,853,520
2020-09-17 $46.92 $49.00 $46.58 $48.38 $46.08 1,241,820
2020-09-16 $49.92 $50.34 $49.31 $49.84 $47.47 738,481
2020-09-15 $50.49 $51.10 $49.83 $49.92 $47.54 584,924
2020-09-14 $49.02 $50.53 $49.00 $50.14 $47.75 743,310
2020-09-11 $48.56 $49.13 $48.18 $48.62 $46.30 543,906
2020-09-10 $48.52 $49.06 $48.27 $48.31 $46.01 609,052
2020-09-09 $48.61 $49.20 $47.95 $48.77 $46.45 880,729
2020-09-08 $50.07 $50.25 $48.00 $48.25 $45.95 1,394,877
2020-09-04 $51.75 $52.22 $50.65 $50.86 $48.44 755,716
2020-09-03 $51.89 $52.86 $51.54 $51.83 $49.36 976,253
2020-09-02 $51.19 $52.25 $50.86 $52.04 $49.56 756,418
2020-09-01 $52.18 $52.36 $51.18 $51.36 $48.91 608,005
2020-08-31 $52.54 $52.73 $51.39 $52.30 $49.81 734,586
2020-08-28 $52.21 $52.90 $51.93 $52.82 $50.30 386,937
2020-08-27 $52.41 $52.58 $51.88 $52.39 $49.89 466,274
2020-08-26 $52.62 $52.86 $51.90 $52.19 $49.49 627,212
2020-08-25 $52.63 $52.85 $51.01 $52.45 $49.74 963,882
2020-08-24 $53.04 $53.14 $52.07 $52.34 $49.63 464,106
2020-08-21 $52.98 $53.02 $51.79 $52.40 $49.69 702,717
2020-08-20 $53.53 $53.53 $52.56 $53.09 $50.34 501,552
2020-08-19 $53.87 $54.49 $53.23 $53.73 $50.95 641,077
2020-08-18 $54.28 $54.66 $53.62 $54.22 $51.42 609,477
2020-08-17 $53.52 $54.94 $53.35 $54.76 $51.93 699,021
2020-08-14 $52.45 $53.55 $52.24 $53.40 $50.64 482,095
2020-08-13 $53.17 $53.59 $52.55 $52.63 $49.91 675,856
2020-08-12 $53.36 $53.48 $52.66 $53.22 $50.47 702,902
2020-08-11 $52.47 $54.01 $52.32 $52.97 $50.23 1,126,274
2020-08-10 $50.22 $51.87 $50.16 $51.74 $49.06 1,061,924
2020-08-07 $50.49 $50.75 $49.74 $50.45 $47.84 937,293
2020-08-06 $51.38 $52.68 $49.56 $50.46 $47.85 1,804,551
2020-08-05 $51.26 $52.59 $49.61 $51.98 $49.29 2,711,519
2020-08-04 $54.29 $55.52 $53.98 $55.12 $52.27 1,474,339
2020-08-03 $53.32 $54.99 $52.77 $54.76 $51.93 1,087,609
2020-07-31 $54.53 $54.87 $52.72 $53.02 $50.28 1,133,690
2020-07-30 $55.96 $56.04 $54.53 $54.78 $51.95 1,111,218
2020-07-29 $56.16 $57.03 $55.58 $56.69 $53.76 782,026
2020-07-28 $56.68 $57.03 $56.05 $56.10 $53.20 707,322
2020-07-27 $55.49 $56.87 $55.26 $56.66 $53.73 443,930
2020-07-24 $56.40 $56.40 $55.23 $55.80 $52.91 403,479
2020-07-23 $56.63 $57.00 $56.23 $56.39 $53.47 636,655
2020-07-22 $57.10 $57.17 $56.34 $56.52 $53.60 456,882
2020-07-21 $58.20 $58.45 $56.56 $57.04 $54.09 590,122
2020-07-20 $58.46 $58.64 $57.68 $57.73 $54.74 789,365
2020-07-17 $58.17 $58.83 $57.75 $58.54 $55.51 499,339
2020-07-16 $58.42 $58.57 $57.20 $57.82 $54.83 614,009
2020-07-15 $57.28 $58.23 $57.13 $58.10 $55.10 701,785
2020-07-14 $55.68 $56.32 $55.45 $56.25 $53.34 572,843
2020-07-13 $55.44 $56.48 $55.30 $55.53 $52.66 982,216
2020-07-10 $54.18 $55.33 $53.75 $55.17 $52.32 621,480
2020-07-09 $55.22 $55.31 $53.53 $54.26 $51.45 776,092
2020-07-08 $55.36 $55.36 $54.26 $54.93 $52.09 494,346
2020-07-07 $54.78 $55.80 $54.71 $55.20 $52.35 902,800
2020-07-06 $55.06 $55.70 $54.82 $55.29 $52.43 1,119,479
2020-07-02 $55.71 $56.68 $55.03 $55.19 $52.34 1,000,107
2020-07-01 $55.09 $55.28 $54.55 $54.83 $51.99 602,894
2020-06-30 $54.38 $55.56 $54.01 $55.27 $52.41 583,644
2020-06-29 $54.38 $54.87 $53.89 $54.56 $51.74 628,672
2020-06-26 $54.64 $54.64 $53.25 $53.94 $51.15 783,289
2020-06-25 $53.83 $54.83 $53.32 $54.73 $51.90 487,938
2020-06-24 $54.39 $54.67 $53.07 $53.95 $51.16 970,073
2020-06-23 $55.61 $55.76 $54.97 $55.07 $52.22 472,505
2020-06-22 $55.11 $55.32 $54.19 $55.18 $52.33 594,644
2020-06-19 $55.51 $55.98 $54.47 $54.87 $52.03 1,540,025
2020-06-18 $53.41 $54.62 $53.41 $54.57 $51.75 715,639
2020-06-17 $54.07 $54.66 $53.70 $53.89 $51.10 817,932
2020-06-16 $53.89 $54.21 $52.22 $53.47 $50.70 668,425
2020-06-15 $50.81 $53.03 $50.14 $52.50 $49.79 955,539
2020-06-12 $52.56 $54.09 $50.31 $51.49 $48.83 1,898,207
2020-06-11 $52.37 $52.64 $50.90 $51.22 $48.57 865,727
2020-06-10 $56.27 $56.35 $53.40 $53.45 $50.69 1,439,923
2020-06-09 $57.60 $57.82 $55.91 $55.96 $53.07 923,694
2020-06-08 $55.62 $58.26 $55.62 $57.73 $54.74 944,104
2020-06-05 $55.87 $56.82 $55.29 $55.61 $52.73 886,054
2020-06-04 $54.98 $55.84 $54.61 $55.23 $52.37 964,864
2020-06-03 $56.75 $57.58 $55.49 $55.54 $52.67 851,617
2020-06-02 $54.78 $56.48 $54.42 $56.38 $53.46 710,093
2020-06-01 $54.46 $55.87 $54.39 $55.44 $52.57 645,181
2020-05-29 $55.11 $55.50 $53.24 $54.77 $51.94 1,245,346
2020-05-28 $55.53 $56.26 $54.92 $55.03 $52.18 538,945
2020-05-27 $54.87 $55.64 $54.23 $55.53 $52.44 888,931
2020-05-26 $55.47 $56.34 $54.80 $54.87 $51.82 555,722
2020-05-22 $54.34 $54.59 $53.85 $54.28 $51.26 372,294
2020-05-21 $54.72 $55.18 $54.08 $54.33 $51.31 500,007
2020-05-20 $55.35 $56.17 $54.87 $55.08 $52.02 1,015,658
2020-05-19 $54.75 $55.65 $54.67 $55.04 $51.98 620,955
2020-05-18 $54.04 $55.38 $53.77 $54.96 $51.91 811,639
2020-05-15 $51.75 $52.79 $51.07 $52.76 $49.83 1,192,851
2020-05-14 $51.83 $51.99 $50.78 $51.99 $49.10 935,138
2020-05-13 $52.88 $53.19 $51.54 $52.16 $49.26 1,083,790
2020-05-12 $53.75 $53.96 $52.52 $52.54 $49.62 817,839
2020-05-11 $52.67 $53.82 $52.23 $53.40 $50.43 715,981
2020-05-08 $52.13 $52.73 $51.77 $52.64 $49.71 492,986
2020-05-07 $52.85 $53.09 $51.32 $51.69 $48.82 924,208
2020-05-06 $52.15 $52.93 $51.72 $52.32 $49.41 659,913
2020-05-05 $51.89 $52.52 $51.83 $51.94 $49.05 599,295
2020-05-04 $52.75 $52.75 $51.16 $51.27 $48.42 853,552
2020-05-01 $53.12 $53.60 $51.41 $52.68 $49.75 764,704
2020-04-30 $52.24 $54.50 $51.78 $53.30 $50.34 1,995,478
2020-04-29 $54.20 $54.91 $53.56 $54.33 $51.31 951,317
2020-04-28 $53.29 $54.91 $52.96 $53.80 $50.81 1,233,843
2020-04-27 $51.33 $52.53 $51.21 $52.30 $49.39 1,329,102
2020-04-24 $51.29 $51.56 $50.56 $51.43 $48.57 860,173
2020-04-23 $50.08 $51.38 $49.95 $50.99 $48.16 779,565
2020-04-22 $50.17 $50.39 $49.57 $49.62 $46.86 595,097
2020-04-21 $50.49 $50.77 $49.42 $49.69 $46.93 731,936
2020-04-20 $51.32 $51.91 $50.32 $50.86 $48.03 926,807
2020-04-17 $51.49 $52.16 $50.05 $51.87 $48.99 1,083,821
2020-04-16 $51.88 $51.96 $49.67 $50.84 $48.01 980,904
2020-04-15 $51.52 $52.41 $50.69 $51.61 $48.74 1,189,591
2020-04-14 $51.33 $52.61 $50.28 $52.28 $49.37 1,020,483
2020-04-13 $50.56 $50.88 $49.13 $50.37 $47.57 801,304
2020-04-09 $50.20 $52.01 $49.92 $50.45 $47.65 1,374,259
2020-04-08 $48.53 $49.19 $47.05 $48.85 $46.14 1,223,932
2020-04-07 $47.48 $48.99 $46.97 $47.08 $44.46 1,019,041
2020-04-06 $46.39 $48.37 $46.32 $47.57 $44.93 1,200,176
2020-04-03 $42.60 $44.95 $42.42 $44.36 $41.89 2,260,140
2020-04-02 $44.00 $44.11 $40.01 $42.80 $40.42 2,720,813
2020-04-01 $47.05 $47.85 $44.33 $45.11 $42.60 2,154,817
2020-03-31 $48.10 $49.42 $47.62 $48.09 $45.42 1,387,604
2020-03-30 $46.25 $49.61 $46.05 $48.81 $46.10 1,609,737
2020-03-27 $45.95 $47.60 $45.04 $46.10 $43.54 1,570,843
2020-03-26 $45.25 $47.11 $45.00 $46.54 $43.95 1,534,531
2020-03-25 $44.10 $46.42 $43.29 $44.75 $42.26 1,918,047
2020-03-24 $45.01 $46.43 $44.05 $45.21 $42.70 2,013,089
2020-03-23 $43.53 $44.22 $41.27 $42.27 $39.92 2,089,755
2020-03-20 $44.14 $45.13 $40.80 $42.13 $39.79 1,898,485
2020-03-19 $45.10 $47.18 $43.41 $43.75 $41.32 1,701,365
2020-03-18 $48.42 $50.97 $41.99 $45.15 $42.64 2,101,011
2020-03-17 $46.67 $50.59 $46.60 $49.63 $46.87 1,889,296
2020-03-16 $43.66 $47.47 $41.62 $45.55 $43.02 2,277,981
2020-03-13 $43.14 $46.30 $40.20 $46.29 $43.72 1,726,325
2020-03-12 $42.66 $43.63 $40.17 $40.66 $38.40 1,659,213
2020-03-11 $48.05 $48.14 $45.75 $46.04 $43.48 1,438,610
2020-03-10 $50.06 $50.48 $47.64 $49.48 $46.73 1,703,283
2020-03-09 $50.61 $51.82 $48.42 $48.89 $46.17 1,705,006
2020-03-06 $53.27 $53.69 $51.28 $53.17 $50.22 1,636,084
2020-03-05 $53.92 $55.55 $53.89 $55.12 $52.06 1,647,653
2020-03-04 $54.34 $55.27 $53.03 $55.06 $52.00 1,456,467
2020-03-03 $54.05 $56.27 $52.69 $53.33 $50.37 1,769,152
2020-03-02 $50.98 $54.06 $50.47 $54.06 $51.06 3,012,984
2020-02-28 $50.07 $51.74 $48.47 $50.69 $47.87 3,077,629
2020-02-27 $55.33 $55.94 $50.06 $51.82 $48.94 3,759,672
2020-02-26 $62.06 $62.25 $59.61 $60.67 $57.05 1,127,240
2020-02-25 $63.75 $63.86 $59.87 $60.80 $57.17 2,362,513
2020-02-24 $59.27 $60.75 $58.59 $59.21 $55.68 1,131,562
2020-02-21 $59.32 $60.02 $59.20 $59.86 $56.29 509,804
2020-02-20 $58.63 $59.71 $58.20 $59.61 $56.05 705,804
2020-02-19 $59.21 $59.33 $58.45 $59.20 $55.67 603,872
2020-02-18 $57.57 $59.32 $57.44 $58.95 $55.43 941,662
2020-02-14 $58.14 $58.21 $57.06 $57.71 $54.27 783,115
2020-02-13 $59.35 $59.52 $57.89 $57.96 $54.50 866,569
2020-02-12 $60.20 $60.90 $59.74 $59.75 $56.19 736,107
2020-02-11 $60.51 $60.59 $59.76 $60.04 $56.46 525,245
2020-02-10 $59.84 $60.98 $59.74 $60.20 $56.61 493,904
2020-02-07 $58.91 $60.12 $58.61 $59.91 $56.34 737,154
2020-02-06 $59.17 $59.34 $58.62 $59.03 $55.51 727,582
2020-02-05 $59.20 $59.78 $58.86 $59.07 $55.55 796,902
2020-02-04 $59.14 $59.84 $58.89 $59.48 $55.93 701,176
2020-02-03 $57.45 $59.03 $57.34 $58.51 $55.02 793,971
2020-01-31 $57.46 $57.66 $56.68 $57.04 $53.64 611,766
2020-01-30 $57.83 $58.20 $57.13 $57.87 $54.42 648,930
2020-01-29 $59.12 $59.84 $58.53 $58.64 $55.14 548,672
2020-01-28 $59.22 $59.83 $59.11 $59.52 $55.97 603,453
2020-01-27 $58.03 $59.08 $57.78 $58.66 $55.16 816,245
2020-01-24 $59.69 $59.69 $58.56 $58.76 $55.25 637,356
2020-01-23 $59.17 $59.61 $58.46 $59.48 $55.93 1,155,050
2020-01-22 $60.23 $60.48 $59.43 $59.48 $55.93 957,935
2020-01-21 $58.77 $60.31 $58.77 $59.83 $56.26 951,269
2020-01-17 $59.86 $60.24 $58.79 $59.02 $55.50 1,079,979
2020-01-16 $58.62 $59.94 $58.62 $59.51 $55.96 1,263,162
2020-01-15 $56.89 $59.60 $56.68 $58.52 $55.03 2,775,838
2020-01-14 $53.34 $56.96 $52.10 $56.91 $53.51 3,153,412
2020-01-13 $49.76 $51.32 $49.17 $50.54 $47.52 904,369
2020-01-10 $49.88 $50.16 $49.66 $49.71 $46.74 620,484
2020-01-09 $49.34 $49.84 $49.03 $49.79 $46.82 831,774
2020-01-08 $49.96 $50.04 $49.16 $49.42 $46.47 1,111,331
2020-01-07 $49.01 $50.08 $48.83 $49.96 $46.98 1,288,636
2020-01-06 $49.59 $49.91 $49.14 $49.28 $46.34 1,237,934
2020-01-03 $50.51 $50.56 $49.76 $49.96 $46.98 1,032,715
2020-01-02 $51.63 $51.71 $50.09 $51.29 $48.23 1,568,740
2019-12-31 $51.06 $51.90 $50.95 $51.66 $48.58 777,543
2019-12-30 $51.79 $52.04 $51.35 $51.52 $48.45 528,086
2019-12-27 $52.56 $52.56 $51.70 $51.92 $48.82 535,593
2019-12-26 $52.98 $53.43 $52.35 $52.48 $49.35 615,917
2019-12-24 $53.94 $53.99 $53.46 $53.50 $50.31 204,798
2019-12-23 $53.75 $54.69 $53.64 $53.94 $50.72 1,012,556
2019-12-20 $54.91 $55.50 $54.57 $54.72 $51.46 1,529,737
2019-12-19 $53.93 $54.46 $53.72 $54.46 $51.21 847,524
2019-12-18 $54.02 $54.62 $53.76 $54.43 $51.18 1,047,625
2019-12-17 $53.67 $54.19 $53.08 $53.99 $50.77 860,519
2019-12-16 $54.23 $54.87 $53.87 $53.97 $50.75 765,578
2019-12-13 $54.61 $54.67 $53.79 $53.93 $50.71 541,548
2019-12-12 $53.89 $54.73 $53.77 $54.53 $51.28 974,192
2019-12-11 $53.60 $54.09 $53.42 $53.81 $50.60 993,232
2019-12-10 $53.01 $53.86 $52.82 $53.69 $50.49 1,300,471
2019-12-09 $52.01 $53.26 $52.01 $52.99 $49.83 1,238,062
2019-12-06 $52.10 $52.67 $51.86 $52.29 $49.17 958,324
2019-12-05 $50.96 $52.12 $50.65 $51.81 $48.72 1,686,403
2019-12-04 $50.53 $50.79 $50.16 $50.69 $47.67 1,783,766
2019-12-03 $50.40 $50.52 $49.43 $49.70 $46.74 973,673
2019-12-02 $51.70 $51.87 $50.67 $50.69 $47.67 1,494,592
2019-11-29 $50.70 $51.64 $50.70 $51.23 $48.17 587,630
2019-11-27 $50.83 $51.33 $50.22 $50.91 $47.87 1,098,077
2019-11-26 $50.31 $50.67 $50.03 $50.43 $47.23 1,437,372
2019-11-25 $49.38 $50.54 $49.06 $50.05 $46.87 1,082,480
2019-11-22 $48.80 $49.39 $48.58 $49.01 $45.90 921,645
2019-11-21 $48.78 $49.00 $48.27 $48.63 $45.54 1,000,047
2019-11-20 $48.62 $49.28 $48.11 $48.69 $45.60 2,045,619
2019-11-19 $49.08 $49.18 $48.60 $48.72 $45.63 1,021,866
2019-11-18 $49.29 $49.43 $48.83 $48.97 $45.86 1,465,597
2019-11-15 $48.27 $49.51 $48.19 $49.38 $46.24 1,195,643
2019-11-14 $48.07 $48.35 $47.68 $48.04 $44.99 849,753
2019-11-13 $47.99 $48.65 $47.43 $48.39 $45.32 1,060,690
2019-11-12 $48.88 $49.16 $48.26 $48.29 $45.22 1,115,638
2019-11-11 $49.48 $49.88 $49.00 $49.10 $45.98 1,203,228
2019-11-08 $49.70 $50.08 $48.80 $50.05 $46.87 981,452
2019-11-07 $51.09 $51.38 $49.60 $49.77 $46.61 2,770,999
2019-11-06 $54.07 $54.35 $50.02 $50.51 $47.30 2,649,542
2019-11-05 $53.74 $54.94 $53.48 $54.15 $50.71 1,094,075
2019-11-04 $54.98 $55.20 $53.72 $53.82 $50.40 1,350,472
2019-11-01 $53.31 $54.78 $53.19 $54.60 $51.13 790,582
2019-10-31 $53.66 $53.66 $52.21 $53.02 $49.65 989,915
2019-10-30 $54.15 $54.15 $53.19 $53.69 $50.28 725,837
2019-10-29 $53.84 $54.59 $53.46 $54.10 $50.66 725,363
2019-10-28 $54.23 $54.85 $53.82 $53.99 $50.56 657,174
2019-10-25 $53.84 $54.60 $53.55 $54.05 $50.62 463,277
2019-10-24 $54.39 $54.39 $53.33 $53.99 $50.56 481,364
2019-10-23 $54.58 $54.63 $53.75 $54.35 $50.90 703,864
2019-10-22 $54.09 $54.50 $53.91 $54.14 $50.70 833,920
2019-10-21 $54.30 $54.65 $53.78 $53.91 $50.49 571,068
2019-10-18 $54.24 $54.43 $53.26 $53.90 $50.48 590,462
2019-10-17 $54.30 $54.76 $54.12 $54.39 $50.94 573,675
2019-10-16 $54.03 $54.53 $53.52 $53.93 $50.50 722,150
2019-10-15 $53.20 $54.34 $52.63 $53.81 $50.39 623,784
2019-10-14 $53.52 $53.63 $52.67 $53.05 $49.68 446,941
2019-10-11 $53.00 $53.87 $52.79 $53.44 $50.05 1,019,306
2019-10-10 $52.07 $52.73 $51.51 $52.00 $48.70 949,842
2019-10-09 $52.42 $52.42 $50.88 $51.92 $48.62 1,050,110
2019-10-08 $53.29 $53.64 $51.72 $51.94 $48.64 1,036,943
2019-10-07 $53.15 $54.15 $52.74 $53.51 $50.11 668,367
2019-10-04 $53.35 $54.02 $52.71 $53.59 $50.19 790,237
2019-10-03 $53.80 $53.80 $50.76 $53.19 $49.81 2,183,769
2019-10-02 $54.83 $54.85 $53.87 $54.16 $50.72 770,844
2019-10-01 $55.96 $56.93 $54.53 $55.21 $51.70 908,359
2019-09-30 $55.19 $56.09 $55.13 $55.89 $52.34 646,978
2019-09-27 $54.27 $55.36 $53.97 $54.98 $51.49 658,479
2019-09-26 $55.40 $55.40 $53.74 $53.97 $50.54 765,873
2019-09-25 $54.26 $55.45 $54.16 $55.22 $51.71 769,708
2019-09-24 $54.66 $54.86 $53.59 $54.25 $50.80 732,787
2019-09-23 $54.89 $55.43 $54.23 $54.68 $51.21 677,701
2019-09-20 $54.58 $56.10 $54.50 $55.24 $51.73 3,000,773
2019-09-19 $55.25 $55.48 $54.12 $54.30 $50.85 989,841
2019-09-18 $55.79 $56.00 $54.75 $55.32 $51.81 1,064,568
2019-09-17 $56.38 $56.55 $55.27 $55.72 $52.18 835,095
2019-09-16 $55.65 $56.90 $55.65 $56.70 $53.10 799,105
2019-09-13 $56.48 $57.50 $54.87 $55.96 $52.41 1,340,333
2019-09-12 $55.18 $56.68 $54.56 $55.96 $52.41 1,651,385
2019-09-11 $52.68 $55.29 $52.27 $55.26 $51.75 1,831,193
2019-09-10 $50.69 $52.93 $50.69 $52.77 $49.42 1,375,660
2019-09-09 $50.09 $51.15 $49.25 $50.89 $47.66 1,131,140
2019-09-06 $48.35 $50.13 $48.16 $49.92 $46.75 1,202,219
2019-09-05 $47.18 $48.49 $46.97 $48.16 $45.10 2,972,819
2019-09-04 $46.82 $46.96 $46.34 $46.61 $43.65 1,989,585
2019-09-03 $46.81 $46.90 $45.83 $46.22 $43.28 1,125,598
2019-08-30 $47.28 $47.35 $46.40 $46.78 $43.81 949,775
2019-08-29 $47.12 $47.24 $46.65 $46.91 $43.93 826,394
2019-08-28 $45.51 $46.85 $45.40 $46.74 $43.58 767,872
2019-08-27 $47.00 $47.05 $45.22 $45.43 $42.35 750,204
2019-08-26 $46.30 $46.72 $46.10 $46.56 $43.41 631,703
2019-08-23 $47.59 $47.89 $46.21 $46.34 $43.20 1,007,879
2019-08-22 $47.86 $48.42 $47.56 $47.77 $44.54 587,902
2019-08-21 $47.78 $48.16 $46.95 $47.92 $44.68 757,422
2019-08-20 $47.21 $47.75 $46.82 $47.13 $43.94 983,342
2019-08-19 $45.34 $47.39 $45.29 $47.07 $43.88 1,131,597
2019-08-16 $46.17 $46.76 $45.67 $46.18 $43.05 1,700,289
2019-08-15 $47.13 $47.36 $45.52 $45.67 $42.58 1,108,773
2019-08-14 $47.12 $47.30 $45.83 $46.80 $43.63 2,070,590
2019-08-13 $47.14 $48.40 $46.58 $47.76 $44.53 2,685,459
2019-08-12 $47.01 $47.02 $46.21 $46.83 $43.66 1,547,500
2019-08-09 $46.97 $47.67 $46.31 $46.90 $43.73 2,275,341
2019-08-08 $50.25 $50.26 $45.64 $47.04 $43.86 3,353,041
2019-08-07 $50.37 $50.58 $49.27 $50.47 $47.05 1,703,008
2019-08-06 $52.47 $52.47 $48.93 $50.42 $47.01 1,511,301
2019-08-05 $51.92 $52.03 $50.49 $51.14 $47.68 1,205,495
2019-08-02 $52.70 $53.08 $51.31 $52.41 $48.86 1,039,698
2019-08-01 $53.93 $54.40 $52.25 $52.59 $49.03 1,523,815
2019-07-31 $54.35 $55.15 $53.65 $54.01 $50.35 1,120,360
2019-07-30 $54.04 $54.41 $53.81 $54.24 $50.57 1,222,248
2019-07-29 $53.75 $54.41 $53.28 $54.24 $50.57 1,022,471
2019-07-26 $53.39 $53.72 $53.11 $53.54 $49.92 861,436
2019-07-25 $54.86 $55.09 $52.96 $53.19 $49.59 1,462,112
2019-07-24 $54.00 $55.63 $53.84 $55.11 $51.38 1,651,628
2019-07-23 $52.68 $54.03 $52.63 $53.84 $50.20 1,451,515
2019-07-22 $51.71 $52.71 $51.52 $52.28 $48.74 1,133,297
2019-07-19 $51.55 $51.90 $51.32 $51.56 $48.07 986,819
2019-07-18 $50.38 $51.55 $50.08 $51.41 $47.93 970,834
2019-07-17 $50.10 $50.62 $49.56 $50.37 $46.96 1,253,860
2019-07-16 $51.45 $51.45 $50.36 $50.37 $46.96 980,290
2019-07-15 $51.68 $51.91 $51.11 $51.50 $48.01 749,892
2019-07-12 $50.83 $51.79 $50.45 $51.76 $48.26 785,583
2019-07-11 $50.00 $50.86 $49.84 $50.72 $47.29 804,867
2019-07-10 $51.09 $51.19 $49.88 $50.51 $47.09 1,016,714
2019-07-09 $50.01 $51.41 $49.98 $51.01 $47.56 1,044,615
2019-07-08 $50.13 $51.01 $50.00 $50.60 $47.17 926,539
2019-07-05 $50.47 $51.02 $50.00 $50.17 $46.77 644,778
2019-07-03 $50.08 $50.60 $49.59 $50.47 $47.05 1,188,555
2019-07-02 $49.20 $49.86 $48.39 $49.38 $46.04 1,050,953
2019-07-01 $48.49 $49.16 $48.34 $48.49 $45.21 1,038,800
2019-06-28 $46.80 $47.67 $46.74 $47.62 $44.40 1,721,457
2019-06-27 $46.11 $46.91 $45.87 $46.60 $43.45 1,219,979
2019-06-26 $45.54 $46.22 $45.23 $45.67 $42.58 1,049,191
2019-06-25 $44.84 $45.60 $43.87 $45.50 $42.42 1,482,295
2019-06-24 $44.29 $44.48 $43.63 $44.16 $41.17 859,169
2019-06-21 $43.54 $44.70 $42.90 $44.50 $41.49 1,851,813
2019-06-20 $45.11 $45.84 $43.26 $43.48 $40.54 1,944,401
2019-06-19 $44.15 $44.50 $43.44 $44.37 $41.37 1,529,502
2019-06-18 $44.06 $44.65 $43.57 $43.87 $40.90 843,353
2019-06-17 $43.21 $43.93 $42.99 $43.75 $40.79 975,877
2019-06-14 $44.09 $44.09 $42.96 $43.18 $40.26 671,736
2019-06-13 $43.39 $44.05 $43.25 $44.01 $41.03 652,439
2019-06-12 $43.83 $44.11 $43.16 $43.44 $40.50 750,336
2019-06-11 $44.17 $44.69 $43.92 $43.99 $41.01 702,521
2019-06-10 $44.22 $44.82 $43.81 $43.81 $40.84 716,077
2019-06-07 $43.48 $44.27 $43.31 $44.02 $41.04 674,090
2019-06-06 $44.16 $44.52 $43.20 $43.45 $40.51 801,015
2019-06-05 $44.72 $44.80 $43.21 $44.22 $41.23 958,498
2019-06-04 $43.28 $44.23 $43.04 $44.15 $41.16 1,379,316
2019-06-03 $42.19 $42.82 $41.95 $42.60 $39.72 1,399,518
2019-05-31 $42.15 $42.28 $40.68 $42.02 $39.18 2,126,128
2019-05-30 $45.05 $45.39 $42.89 $43.08 $40.16 1,300,004
2019-05-29 $44.72 $45.59 $43.94 $45.36 $42.08 1,508,486
2019-05-28 $47.39 $47.52 $44.32 $44.65 $41.43 1,934,724
2019-05-24 $48.10 $48.27 $47.28 $47.35 $43.93 904,673
2019-05-23 $49.30 $49.30 $47.62 $47.77 $44.32 989,178
2019-05-22 $49.80 $49.91 $49.05 $49.57 $45.99 897,526
2019-05-21 $49.88 $49.91 $48.84 $49.79 $46.19 1,341,984
2019-05-20 $49.14 $49.92 $48.23 $49.58 $46.00 1,088,956
2019-05-17 $49.45 $50.14 $49.30 $49.67 $46.08 942,860
2019-05-16 $49.17 $50.05 $49.14 $49.90 $46.30 1,572,870
2019-05-15 $48.63 $49.76 $47.69 $49.55 $45.97 1,316,402
2019-05-14 $49.78 $50.09 $49.24 $49.70 $46.11 1,350,168
2019-05-13 $50.42 $50.90 $48.97 $49.77 $46.18 1,342,180
2019-05-10 $52.11 $52.52 $51.06 $52.00 $48.24 1,764,134
2019-05-09 $51.89 $52.97 $50.55 $52.62 $48.82 2,893,895
2019-05-08 $48.61 $49.50 $48.30 $49.18 $45.63 1,263,616
2019-05-07 $49.69 $49.75 $48.10 $48.94 $45.41 1,278,593
2019-05-06 $48.83 $50.63 $48.83 $50.38 $46.74 975,286
2019-05-03 $49.46 $50.11 $49.08 $49.71 $46.12 818,640
2019-05-02 $48.70 $49.42 $48.22 $49.08 $45.54 1,143,442
2019-05-01 $47.67 $49.32 $47.64 $48.53 $45.03 2,034,253
2019-04-30 $47.60 $48.60 $46.54 $47.92 $44.46 4,481,075
2019-04-29 $51.22 $51.86 $50.97 $51.41 $47.70 1,215,857
2019-04-26 $50.38 $51.00 $49.89 $50.97 $47.29 1,008,124
2019-04-25 $49.09 $50.18 $48.46 $50.13 $46.51 773,580
2019-04-24 $49.86 $49.90 $48.83 $49.20 $45.65 849,292
2019-04-23 $48.67 $49.97 $48.00 $49.56 $45.98 1,361,011
2019-04-22 $48.50 $49.03 $48.07 $48.97 $45.43 819,679
2019-04-18 $49.86 $50.15 $48.69 $48.82 $45.29 1,372,716
2019-04-17 $51.08 $51.36 $49.57 $49.86 $46.26 1,557,070
2019-04-16 $50.90 $50.90 $50.17 $50.60 $46.95 968,203
2019-04-15 $50.60 $50.79 $50.13 $50.41 $46.77 784,230
2019-04-12 $50.42 $50.94 $50.10 $50.37 $46.73 665,590
2019-04-11 $51.25 $51.30 $49.77 $50.18 $46.56 680,119
2019-04-10 $51.06 $51.48 $50.77 $51.25 $47.55 782,079
2019-04-09 $51.32 $51.42 $50.45 $50.80 $47.13 968,886
2019-04-08 $51.00 $51.62 $50.73 $51.58 $47.86 1,100,758
2019-04-05 $49.77 $50.54 $49.67 $50.46 $46.82 1,640,860
2019-04-04 $47.37 $50.09 $47.28 $49.38 $45.81 2,784,783
2019-04-03 $48.07 $48.54 $47.17 $47.51 $44.08 1,197,813
2019-04-02 $48.71 $48.71 $47.29 $47.54 $44.11 1,221,774
2019-04-01 $48.58 $49.31 $48.51 $49.08 $45.54 783,331
2019-03-29 $47.62 $48.30 $47.62 $48.16 $44.68 791,954
2019-03-28 $47.30 $47.97 $47.25 $47.40 $43.98 766,469
2019-03-27 $47.25 $48.43 $47.25 $47.83 $44.38 850,290
2019-03-26 $45.93 $47.91 $45.90 $47.44 $44.01 1,362,969
2019-03-25 $46.96 $47.22 $46.38 $46.77 $43.39 839,836
2019-03-22 $48.31 $48.52 $47.08 $47.25 $43.84 751,898
2019-03-21 $47.92 $48.67 $47.36 $48.58 $45.07 820,576
2019-03-20 $49.09 $49.25 $48.00 $48.35 $44.86 902,172
2019-03-19 $48.90 $49.50 $48.80 $49.24 $45.68 895,035
2019-03-18 $48.26 $49.08 $48.20 $48.67 $45.16 1,034,979
2019-03-15 $47.38 $48.36 $47.22 $48.15 $44.67 2,036,766
2019-03-14 $47.76 $48.13 $47.19 $47.36 $43.94 1,018,204
2019-03-13 $47.40 $48.01 $47.15 $47.77 $44.32 856,669
2019-03-12 $47.50 $48.16 $47.12 $47.18 $43.77 949,262
2019-03-11 $46.50 $47.71 $46.43 $47.49 $44.06 773,154
2019-03-08 $45.93 $46.57 $45.04 $46.50 $43.14 1,550,092
2019-03-07 $47.37 $47.41 $46.35 $46.55 $43.19 1,346,795
2019-03-06 $49.77 $50.21 $47.25 $47.30 $43.88 1,205,783
2019-03-05 $50.42 $50.86 $49.67 $49.71 $46.12 1,551,708
2019-03-04 $50.23 $50.68 $49.36 $50.22 $46.59 1,948,768
2019-03-01 $49.07 $50.48 $48.84 $50.13 $46.51 1,718,806
2019-02-28 $45.84 $51.66 $45.73 $48.70 $45.18 3,846,800
2019-02-27 $47.96 $48.21 $46.54 $47.06 $43.49 2,411,703
2019-02-26 $48.53 $49.31 $48.14 $48.29 $44.63 1,611,638
2019-02-25 $49.21 $50.07 $48.67 $48.81 $45.11 1,703,509
2019-02-22 $48.90 $49.04 $48.36 $48.94 $45.23 1,288,504
2019-02-21 $48.80 $49.03 $48.00 $48.32 $44.66 905,470
2019-02-20 $49.73 $49.73 $48.86 $48.94 $45.23 871,392
2019-02-19 $49.15 $49.67 $48.74 $49.55 $45.79 1,019,273
2019-02-15 $49.13 $49.34 $48.56 $48.95 $45.24 1,054,954
2019-02-14 $48.43 $48.83 $47.78 $48.60 $44.92 679,896
2019-02-13 $48.24 $48.89 $48.03 $48.32 $44.66 771,691
2019-02-12 $47.33 $48.61 $47.27 $48.42 $44.75 827,110
2019-02-11 $47.85 $47.90 $46.50 $47.00 $43.44 1,409,140
2019-02-08 $46.09 $47.66 $45.65 $47.63 $44.02 1,545,404
2019-02-07 $47.29 $48.00 $46.43 $46.54 $43.01 1,528,949
2019-02-06 $47.00 $47.46 $46.61 $47.40 $43.81 1,449,443
2019-02-05 $46.46 $47.45 $46.10 $46.83 $43.28 1,230,572
2019-02-04 $46.19 $46.51 $45.76 $46.20 $42.70 1,342,552
2019-02-01 $45.95 $46.80 $44.97 $46.32 $42.81 1,771,670
2019-01-31 $46.46 $47.25 $46.21 $46.45 $42.93 1,656,790
2019-01-30 $45.79 $46.11 $44.81 $46.10 $42.60 1,447,039
2019-01-29 $46.38 $46.52 $45.08 $45.74 $42.27 886,479
2019-01-28 $46.14 $46.21 $44.86 $45.44 $41.99 1,337,310
2019-01-25 $45.33 $46.06 $44.87 $45.90 $42.42 1,060,025
2019-01-24 $44.67 $45.00 $44.29 $44.87 $41.47 1,211,266
2019-01-23 $44.91 $45.54 $44.39 $44.97 $41.56 1,294,871
2019-01-22 $45.38 $45.38 $44.33 $44.94 $41.53 1,205,178
2019-01-18 $44.87 $46.08 $44.73 $45.97 $42.48 1,411,760
2019-01-17 $44.23 $45.07 $44.00 $44.87 $41.47 1,321,180
2019-01-16 $45.37 $45.62 $44.51 $44.52 $41.14 1,499,290
2019-01-15 $45.93 $46.07 $44.96 $45.20 $41.77 1,331,123
2019-01-14 $44.88 $46.12 $44.75 $45.72 $42.25 1,216,836
2019-01-11 $43.98 $45.64 $43.31 $45.34 $41.90 1,869,665
2019-01-10 $43.69 $44.82 $43.35 $43.90 $40.57 1,552,707
2019-01-09 $44.63 $44.70 $43.05 $44.20 $40.85 2,192,304
2019-01-08 $44.47 $45.03 $43.65 $44.92 $41.51 2,782,973
2019-01-07 $42.42 $44.56 $42.20 $44.03 $40.69 1,928,536
2019-01-04 $40.29 $42.50 $40.21 $42.32 $39.11 4,292,764
2019-01-03 $40.94 $40.95 $39.71 $39.87 $36.85 1,504,543
2019-01-02 $38.50 $40.88 $38.38 $40.50 $37.43 2,280,941
2018-12-31 $39.82 $40.11 $37.70 $38.75 $35.81 2,145,961
2018-12-28 $39.70 $40.53 $39.00 $39.92 $36.89 2,269,803
2018-12-27 $39.65 $39.68 $37.82 $39.62 $36.62 2,457,636
2018-12-26 $37.13 $40.70 $37.00 $40.70 $37.61 5,428,797
2018-12-24 $37.55 $37.79 $36.28 $36.50 $33.73 3,836,121
2018-12-21 $44.45 $44.45 $36.77 $37.03 $34.22 13,609,729
2018-12-20 $53.67 $53.79 $51.43 $52.36 $48.39 1,491,176
2018-12-19 $55.69 $56.37 $53.36 $53.74 $49.67 1,789,778
2018-12-18 $56.81 $57.21 $55.06 $55.35 $51.15 1,133,584
2018-12-17 $56.47 $58.02 $55.51 $56.38 $52.11 1,213,140
2018-12-14 $57.93 $58.23 $56.88 $56.99 $52.67 1,575,796
2018-12-13 $58.80 $59.25 $58.04 $58.51 $54.07 1,000,629
2018-12-12 $58.93 $60.09 $58.81 $58.86 $54.40 940,414
2018-12-11 $59.75 $60.60 $57.83 $58.49 $54.06 1,271,726
2018-12-10 $59.81 $59.81 $57.70 $58.84 $54.38 926,121
2018-12-07 $62.32 $62.66 $59.67 $59.93 $55.39 1,129,933
2018-12-06 $63.09 $63.60 $61.99 $62.62 $57.87 1,893,258
2018-12-04 $63.55 $64.27 $62.73 $62.84 $58.08 1,401,104
2018-12-03 $63.11 $63.80 $62.88 $63.45 $58.64 1,370,586
2018-11-30 $64.13 $64.26 $61.84 $62.28 $57.56 1,250,716
2018-11-29 $62.97 $64.63 $62.78 $64.11 $59.25 1,053,850
2018-11-28 $63.26 $63.47 $61.51 $63.39 $58.41 1,101,665
2018-11-27 $61.60 $63.15 $61.52 $63.05 $58.10 1,019,944
2018-11-26 $61.18 $61.70 $60.71 $61.55 $56.72 1,015,945
2018-11-23 $60.93 $61.35 $60.28 $61.00 $56.21 353,807
2018-11-21 $60.57 $61.58 $59.88 $61.01 $56.22 1,167,432
2018-11-20 $62.50 $63.10 $60.38 $60.43 $55.68 2,085,683
2018-11-19 $62.84 $63.23 $62.32 $62.79 $57.86 781,937
2018-11-16 $63.27 $63.87 $62.82 $63.27 $58.30 1,005,161
2018-11-15 $63.01 $63.56 $62.48 $63.51 $58.52 1,136,929
2018-11-14 $65.31 $65.37 $62.61 $63.46 $58.48 1,429,529
2018-11-13 $65.04 $66.15 $64.19 $65.39 $60.25 3,206,935
2018-11-12 $64.03 $66.05 $63.65 $65.58 $60.43 1,601,045
2018-11-09 $63.01 $64.52 $62.75 $64.07 $59.04 2,559,887
2018-11-08 $65.43 $68.49 $62.86 $62.88 $57.94 7,872,654
2018-11-07 $74.44 $75.42 $73.38 $75.14 $69.24 1,779,629
2018-11-06 $72.20 $74.32 $72.14 $73.85 $68.05 1,739,672
2018-11-05 $71.29 $72.64 $71.29 $72.18 $66.51 636,852
2018-11-02 $73.04 $73.60 $70.72 $71.47 $65.86 1,074,367
2018-11-01 $70.65 $72.60 $70.43 $72.56 $66.86 1,289,241
2018-10-31 $70.12 $70.92 $69.39 $70.30 $64.78 1,204,886
2018-10-30 $68.44 $70.25 $67.90 $69.79 $64.31 1,253,377
2018-10-29 $68.84 $69.56 $67.52 $68.27 $62.91 1,176,722
2018-10-26 $69.18 $69.19 $67.40 $67.97 $62.63 1,391,292
2018-10-25 $69.44 $70.30 $68.72 $69.61 $64.14 873,113
2018-10-24 $71.54 $72.40 $69.28 $69.40 $63.95 954,532
2018-10-23 $70.10 $72.56 $70.08 $71.77 $66.13 1,215,157
2018-10-22 $71.89 $72.05 $70.51 $71.24 $65.64 1,054,503
2018-10-19 $72.23 $72.79 $71.37 $71.89 $66.24 1,263,849
2018-10-18 $73.85 $73.85 $71.84 $72.25 $66.57 1,049,185
2018-10-17 $72.03 $74.21 $71.60 $73.87 $68.07 1,294,557
2018-10-16 $72.50 $73.44 $72.14 $72.75 $67.04 1,239,337
2018-10-15 $69.75 $72.39 $69.65 $71.82 $66.18 1,524,667
2018-10-12 $70.70 $70.70 $69.06 $70.16 $64.65 1,054,996
2018-10-11 $72.53 $72.59 $69.41 $69.79 $64.31 2,252,184
2018-10-10 $71.02 $73.99 $70.55 $72.88 $67.16 2,247,893
2018-10-09 $71.34 $71.58 $68.30 $71.49 $65.87 4,349,270
2018-10-08 $71.49 $74.07 $71.38 $72.80 $67.08 1,427,343
2018-10-05 $71.90 $73.47 $70.71 $71.91 $66.26 2,675,126
2018-10-04 $71.14 $71.62 $70.31 $71.56 $65.94 1,110,027
2018-10-03 $72.12 $72.97 $71.77 $71.92 $66.27 1,032,576
2018-10-02 $70.73 $71.95 $70.24 $71.52 $65.90 1,135,644
2018-10-01 $70.41 $71.96 $70.41 $71.04 $65.46 1,048,402
2018-09-28 $71.92 $72.28 $70.55 $70.80 $65.24 1,091,417
2018-09-27 $72.04 $72.79 $71.81 $71.87 $66.22 857,012
2018-09-26 $72.58 $72.78 $71.78 $71.96 $66.31 731,592
2018-09-25 $72.72 $73.11 $72.07 $72.27 $66.59 768,298
2018-09-24 $73.27 $73.63 $71.89 $72.43 $66.74 957,012
2018-09-21 $73.90 $74.36 $73.13 $73.56 $67.78 1,500,907
2018-09-20 $74.15 $74.55 $73.35 $73.90 $68.09 648,662
2018-09-19 $72.91 $73.66 $72.65 $73.33 $67.57 1,026,498
2018-09-18 $72.76 $73.14 $71.76 $72.99 $67.26 868,824
2018-09-17 $73.91 $74.45 $72.38 $72.57 $66.87 1,068,094
2018-09-14 $75.23 $75.47 $73.26 $73.69 $67.90 1,581,129
2018-09-13 $75.59 $75.72 $74.69 $75.53 $69.60 816,944
2018-09-12 $75.07 $75.31 $74.61 $75.12 $69.22 715,578
2018-09-11 $74.81 $75.04 $73.55 $74.84 $68.96 1,431,731
2018-09-10 $75.88 $75.94 $74.78 $75.10 $69.20 2,410,010
2018-09-07 $75.74 $76.02 $75.04 $75.75 $69.80 1,137,171
2018-09-06 $76.76 $76.92 $75.39 $76.00 $70.03 1,481,966
2018-09-05 $76.19 $77.92 $76.19 $77.05 $71.00 1,549,835
2018-09-04 $77.17 $77.29 $75.76 $76.42 $70.42 1,508,337
2018-08-31 $75.44 $76.58 $75.23 $76.51 $70.50 1,161,462
2018-08-30 $74.97 $78.90 $74.59 $75.97 $70.00 4,272,912
2018-08-29 $74.97 $75.20 $74.12 $74.96 $68.90 899,157
2018-08-28 $74.89 $74.89 $73.96 $74.77 $68.72 1,083,413
2018-08-27 $75.28 $75.29 $73.66 $74.63 $68.60 1,263,176
2018-08-24 $74.22 $74.39 $73.53 $74.29 $68.28 736,749
2018-08-23 $74.06 $74.18 $73.29 $73.95 $67.97 1,039,105
2018-08-22 $73.69 $74.51 $73.39 $74.41 $68.39 768,838
2018-08-21 $74.42 $75.02 $73.14 $74.07 $68.08 1,695,405
2018-08-20 $73.97 $75.56 $73.54 $75.49 $69.39 2,324,380
2018-08-17 $70.64 $73.39 $70.64 $72.96 $67.06 2,249,079
2018-08-16 $69.54 $70.91 $69.17 $70.40 $64.71 1,975,375
2018-08-15 $68.67 $69.69 $67.75 $69.44 $63.83 1,924,382
2018-08-14 $69.43 $69.72 $68.68 $69.45 $63.83 1,741,171
2018-08-13 $70.06 $70.06 $67.53 $69.64 $64.01 2,406,346
2018-08-10 $69.01 $70.83 $67.69 $69.90 $64.25 3,731,355
2018-08-09 $72.36 $74.68 $69.23 $70.03 $64.37 6,765,653
2018-08-08 $78.54 $78.97 $77.80 $78.30 $71.97 1,556,047
2018-08-07 $78.52 $78.89 $77.81 $78.55 $72.20 1,765,102
2018-08-06 $78.83 $78.90 $77.18 $77.70 $71.42 1,622,633
2018-08-03 $78.30 $79.02 $78.01 $78.71 $72.35 1,133,492
2018-08-02 $78.69 $78.75 $77.35 $78.27 $71.94 1,143,330
2018-08-01 $80.40 $80.55 $79.25 $79.28 $72.87 956,188
2018-07-31 $80.19 $80.66 $79.18 $80.52 $74.01 959,477
2018-07-30 $78.38 $80.18 $78.00 $80.14 $73.66 1,104,595
2018-07-27 $77.47 $78.56 $77.47 $78.49 $72.14 722,358
2018-07-26 $77.85 $77.85 $76.94 $77.45 $71.19 696,217
2018-07-25 $76.81 $77.39 $76.48 $77.28 $71.03 577,188
2018-07-24 $76.97 $77.37 $76.08 $76.53 $70.34 609,234
2018-07-23 $76.21 $76.91 $76.07 $76.51 $70.32 974,751
2018-07-20 $75.54 $76.19 $75.18 $75.97 $69.83 721,494
2018-07-19 $75.87 $76.45 $75.13 $75.83 $69.70 611,092
2018-07-18 $77.93 $78.33 $75.74 $76.42 $70.24 1,811,257
2018-07-17 $75.20 $78.39 $75.09 $78.03 $71.72 2,135,432
2018-07-16 $76.13 $76.28 $74.53 $75.04 $68.97 2,519,940
2018-07-13 $76.00 $76.84 $75.65 $75.90 $69.76 704,278
2018-07-12 $75.72 $76.72 $75.27 $76.02 $69.87 1,799,697
2018-07-11 $77.73 $78.12 $77.36 $77.72 $71.44 1,068,790
2018-07-10 $77.54 $77.97 $77.03 $77.81 $71.52 1,355,949
2018-07-09 $76.44 $77.57 $76.25 $77.54 $71.27 1,630,798
2018-07-06 $75.01 $76.93 $74.93 $76.23 $70.07 869,415
2018-07-05 $74.81 $75.37 $74.28 $75.23 $69.15 981,593
2018-07-03 $73.95 $74.73 $73.73 $73.94 $67.96 357,010
2018-07-02 $72.62 $73.76 $71.72 $73.74 $67.78 874,035
2018-06-29 $73.59 $73.78 $72.91 $72.91 $67.02 733,953
2018-06-28 $74.22 $74.67 $72.39 $73.13 $67.22 1,106,957
2018-06-27 $74.24 $74.84 $73.71 $74.21 $68.21 1,551,193
2018-06-26 $75.21 $75.22 $73.52 $74.50 $68.48 1,501,519
2018-06-25 $75.67 $75.91 $74.59 $75.12 $69.05 757,607
2018-06-22 $75.78 $76.22 $75.40 $75.66 $69.54 1,091,875
2018-06-21 $75.49 $75.82 $74.55 $75.35 $69.26 911,184
2018-06-20 $76.05 $76.84 $75.50 $75.86 $69.73 877,668
2018-06-19 $73.80 $75.66 $73.76 $75.64 $69.52 879,278
2018-06-18 $74.01 $74.74 $73.44 $74.36 $68.35 1,256,083
2018-06-15 $74.37 $75.15 $73.94 $75.11 $69.04 2,107,510
2018-06-14 $74.29 $75.13 $73.80 $74.83 $68.78 1,444,369
2018-06-13 $74.22 $74.65 $73.80 $74.31 $68.30 993,947
2018-06-12 $73.05 $74.50 $73.02 $74.04 $68.05 1,012,718
2018-06-11 $73.22 $74.32 $72.67 $73.48 $67.54 1,474,491
2018-06-08 $73.39 $73.79 $72.36 $73.26 $67.34 855,727
2018-06-07 $73.51 $73.94 $73.05 $73.21 $67.29 1,093,495
2018-06-06 $73.36 $74.10 $72.37 $73.22 $67.30 1,393,330
2018-06-05 $73.64 $74.62 $73.44 $74.01 $68.03 917,366
2018-06-04 $74.07 $74.18 $72.88 $73.80 $67.83 919,805
2018-06-01 $73.64 $74.13 $72.80 $74.08 $68.09 1,038,121
2018-05-31 $75.40 $75.57 $73.05 $73.16 $67.24 1,786,789
2018-05-30 $75.10 $76.34 $74.98 $75.94 $69.62 980,821
2018-05-29 $74.44 $75.07 $73.84 $74.20 $68.02 1,074,073
2018-05-25 $74.88 $75.48 $74.77 $75.24 $68.98 1,170,674
2018-05-24 $75.50 $75.70 $74.63 $75.11 $68.86 1,033,595
2018-05-23 $75.46 $76.25 $74.97 $75.16 $68.90 990,334
2018-05-22 $75.78 $76.55 $75.66 $75.97 $69.65 734,126
2018-05-21 $77.07 $77.10 $75.44 $75.69 $69.39 860,466
2018-05-18 $76.60 $76.61 $75.58 $76.21 $69.87 805,352
2018-05-17 $75.69 $76.37 $75.46 $75.86 $69.55 693,285
2018-05-16 $75.85 $76.29 $75.40 $75.68 $69.38 743,492
2018-05-15 $74.37 $75.70 $73.90 $75.55 $69.26 1,407,672
2018-05-14 $72.60 $75.37 $71.37 $74.94 $68.70 3,174,320
2018-05-11 $75.60 $78.03 $75.43 $77.52 $71.07 1,625,275
2018-05-10 $73.22 $76.12 $73.18 $75.54 $69.25 1,701,803
2018-05-09 $74.54 $74.67 $72.62 $73.45 $67.34 1,609,242
2018-05-08 $78.40 $79.56 $73.67 $74.50 $68.30 2,601,763
2018-05-07 $76.28 $77.66 $76.28 $77.24 $70.81 1,521,662
2018-05-04 $75.06 $76.46 $74.51 $76.26 $69.91 2,310,078
2018-05-03 $76.49 $76.68 $74.68 $75.25 $68.99 1,940,094
2018-05-02 $77.82 $78.13 $76.23 $76.32 $69.97 1,097,224
2018-05-01 $77.84 $78.54 $77.55 $78.07 $71.57 967,560
2018-04-30 $79.16 $79.67 $78.07 $78.14 $71.64 833,958
2018-04-27 $78.50 $79.86 $78.50 $79.40 $72.79 1,220,985
2018-04-26 $78.45 $79.07 $77.88 $78.60 $72.06 1,379,168
2018-04-25 $80.28 $80.53 $77.56 $77.82 $71.34 1,544,358
2018-04-24 $81.79 $82.85 $80.21 $80.49 $73.79 894,247
2018-04-23 $82.00 $82.34 $81.53 $81.91 $75.09 526,190
2018-04-20 $82.51 $82.81 $80.92 $81.54 $74.75 652,268
2018-04-19 $82.48 $82.95 $81.68 $82.73 $75.84 819,328
2018-04-18 $82.52 $83.26 $81.78 $82.77 $75.88 637,322
2018-04-17 $82.11 $82.63 $81.83 $82.48 $75.61 464,403
2018-04-16 $81.16 $81.66 $80.87 $81.47 $74.69 1,006,074
2018-04-13 $81.05 $81.32 $80.25 $80.77 $74.05 922,980
2018-04-12 $82.25 $82.62 $80.74 $80.86 $74.13 1,162,644
2018-04-11 $82.63 $83.37 $81.45 $81.94 $75.12 1,855,807
2018-04-10 $83.64 $84.85 $83.17 $84.00 $77.01 786,308
2018-04-09 $82.45 $83.91 $82.27 $82.89 $75.99 747,809
2018-04-06 $83.40 $84.15 $81.19 $81.99 $75.17 1,150,414
2018-04-05 $83.89 $84.94 $83.05 $83.72 $76.75 975,257
2018-04-04 $81.49 $83.58 $81.31 $83.39 $76.45 742,867
2018-04-03 $81.50 $82.93 $80.90 $82.82 $75.93 1,020,438
2018-04-02 $82.95 $83.22 $80.34 $81.05 $74.30 1,207,439
2018-03-29 $82.62 $83.72 $82.28 $83.34 $76.40 711,719
2018-03-28 $82.45 $84.30 $82.45 $82.60 $75.72 988,026
2018-03-27 $81.97 $83.30 $81.34 $81.93 $75.11 1,032,405
2018-03-26 $80.66 $82.00 $79.57 $81.90 $75.08 914,135
2018-03-23 $81.79 $82.30 $80.23 $80.37 $73.68 812,776
2018-03-22 $81.45 $82.86 $81.32 $81.55 $74.76 867,644
2018-03-21 $80.50 $82.92 $80.50 $82.34 $75.49 758,319
2018-03-20 $82.23 $82.23 $80.44 $80.76 $74.04 1,139,875
2018-03-19 $83.84 $84.18 $81.46 $82.20 $75.36 1,043,665
2018-03-16 $84.59 $85.39 $84.01 $84.23 $77.22 1,422,602
2018-03-15 $85.97 $86.33 $84.04 $84.45 $77.42 935,779
2018-03-14 $86.72 $86.84 $85.04 $85.78 $78.64 856,496
2018-03-13 $86.50 $87.69 $86.08 $86.51 $79.31 788,036
2018-03-12 $84.59 $86.42 $84.42 $86.14 $78.97 993,969
2018-03-09 $85.73 $85.73 $83.92 $84.95 $77.88 1,275,855
2018-03-08 $83.60 $85.22 $83.31 $85.06 $77.98 895,757
2018-03-07 $81.73 $83.32 $81.42 $82.86 $75.96 623,803
2018-03-06 $82.58 $82.92 $81.64 $82.42 $75.56 688,867
2018-03-05 $82.65 $83.33 $80.80 $82.81 $75.92 1,379,601
2018-03-02 $80.50 $84.53 $79.21 $82.99 $76.08 2,456,575
2018-03-01 $80.98 $81.49 $78.50 $79.57 $72.95 2,178,358
2018-02-28 $83.08 $83.45 $81.37 $81.46 $74.50 1,779,689
2018-02-27 $85.00 $85.53 $81.71 $82.00 $75.00 2,486,049
2018-02-26 $88.44 $89.50 $87.56 $88.30 $80.76 1,133,106
2018-02-23 $87.50 $88.42 $87.02 $88.25 $80.71 734,013
2018-02-22 $87.10 $88.72 $86.84 $87.07 $79.63 680,864
2018-02-21 $87.04 $88.80 $86.85 $87.10 $79.66 625,641
2018-02-20 $88.73 $89.13 $86.86 $87.04 $79.61 1,321,358
2018-02-16 $89.27 $90.72 $89.20 $89.55 $81.90 781,514
2018-02-15 $87.32 $89.69 $86.70 $89.65 $81.99 800,075
2018-02-14 $85.19 $87.34 $84.99 $86.66 $79.26 741,364
2018-02-13 $84.76 $86.69 $84.09 $85.81 $78.48 871,117
2018-02-12 $85.95 $86.15 $84.42 $85.30 $78.01 1,000,730
2018-02-09 $85.09 $86.26 $82.79 $85.31 $78.02 1,057,095
2018-02-08 $87.14 $87.95 $84.44 $84.44 $77.23 1,101,443
2018-02-07 $87.20 $88.43 $86.98 $87.52 $80.04 743,496
2018-02-06 $86.34 $88.58 $85.84 $88.04 $80.52 1,150,250
2018-02-05 $90.22 $90.66 $86.84 $86.89 $79.47 1,187,835
2018-02-02 $90.72 $91.06 $89.88 $90.40 $82.68 858,463
2018-02-01 $90.63 $92.30 $90.63 $90.96 $83.19 791,490
2018-01-31 $90.27 $90.97 $89.49 $90.62 $82.88 1,192,306
2018-01-30 $90.71 $90.99 $89.64 $90.16 $82.46 884,617
2018-01-29 $93.66 $95.04 $92.36 $92.36 $84.47 1,274,950
2018-01-26 $95.06 $95.93 $94.29 $95.15 $87.02 975,706
2018-01-25 $94.26 $94.69 $93.72 $94.59 $86.51 689,370
2018-01-24 $94.05 $94.81 $92.70 $93.61 $85.61 720,031
2018-01-23 $92.60 $94.17 $92.38 $93.99 $85.96 911,772
2018-01-22 $91.66 $93.47 $91.53 $93.44 $85.46 745,533
2018-01-19 $92.00 $92.23 $90.66 $91.88 $84.03 1,237,399
2018-01-18 $91.34 $91.74 $89.37 $91.69 $83.86 1,014,356
2018-01-17 $90.72 $92.36 $90.50 $91.60 $83.78 894,056
2018-01-16 $91.19 $92.58 $90.38 $90.86 $83.10 848,727
2018-01-12 $92.19 $92.75 $91.09 $91.80 $83.96 559,658
2018-01-11 $90.17 $92.16 $90.03 $91.99 $84.13 954,714
2018-01-10 $90.43 $90.88 $89.23 $90.08 $82.39 884,045
2018-01-09 $90.66 $91.12 $90.02 $90.84 $83.08 1,045,616
2018-01-08 $91.39 $91.39 $87.73 $90.13 $82.43 1,655,125
2018-01-05 $91.41 $91.72 $89.78 $91.18 $83.39 638,642
2018-01-04 $91.58 $92.04 $89.59 $91.08 $83.30 1,597,652
2018-01-03 $89.59 $89.93 $88.86 $89.44 $81.80 865,067
2018-01-02 $87.75 $90.82 $87.65 $89.69 $82.03 787,682
2017-12-29 $87.57 $87.79 $87.04 $87.16 $79.72 441,124
2017-12-28 $88.52 $88.70 $87.14 $87.27 $79.82 651,880
2017-12-27 $88.53 $89.37 $87.98 $88.51 $80.95 603,140
2017-12-26 $87.62 $88.97 $87.51 $87.93 $80.42 746,894
2017-12-22 $87.01 $87.41 $86.60 $87.01 $79.58 346,938
2017-12-21 $86.87 $87.66 $86.33 $87.18 $79.73 602,947
2017-12-20 $87.08 $87.21 $86.01 $86.53 $79.14 999,201
2017-12-19 $85.56 $86.29 $85.30 $85.89 $78.55 884,055
2017-12-18 $86.65 $86.93 $85.79 $86.38 $79.00 991,081
2017-12-15 $85.12 $86.58 $84.13 $86.50 $79.11 1,988,478
2017-12-14 $85.59 $86.43 $82.13 $84.04 $76.86 2,183,914
2017-12-13 $86.19 $86.62 $85.40 $86.02 $78.67 1,104,128
2017-12-12 $85.48 $87.56 $85.42 $85.92 $78.58 1,400,241
2017-12-11 $85.32 $86.72 $85.21 $85.59 $78.28 931,630
2017-12-08 $84.70 $85.74 $83.79 $85.60 $78.29 825,024
2017-12-07 $82.54 $83.16 $81.28 $82.87 $75.79 843,369
2017-12-06 $83.54 $83.70 $81.68 $82.38 $75.34 975,394
2017-12-05 $86.49 $86.64 $83.36 $83.58 $76.44 1,341,017
2017-12-04 $87.94 $88.13 $86.24 $86.30 $78.93 870,157
2017-12-01 $87.39 $88.40 $86.18 $87.00 $79.57 834,515
2017-11-30 $88.58 $88.71 $86.90 $87.21 $79.76 1,035,567
2017-11-29 $87.10 $88.31 $87.10 $87.72 $80.08 680,564
2017-11-28 $86.66 $87.43 $85.63 $87.03 $79.45 735,794
2017-11-27 $86.93 $87.23 $85.42 $86.06 $78.56 852,089
2017-11-24 $87.13 $87.41 $85.89 $86.57 $79.03 224,113
2017-11-22 $86.50 $86.91 $86.24 $86.70 $79.15 479,831
2017-11-21 $85.60 $87.53 $85.40 $86.75 $79.19 700,853
2017-11-20 $85.73 $85.76 $84.65 $85.20 $77.78 968,575
2017-11-17 $86.51 $86.78 $85.80 $85.89 $78.41 1,185,708
2017-11-16 $86.06 $87.76 $85.99 $87.00 $79.42 1,326,371
2017-11-15 $85.80 $86.51 $84.63 $85.80 $78.33 1,020,284
2017-11-14 $86.72 $86.82 $85.55 $86.00 $78.51 1,897,848
2017-11-13 $87.51 $88.35 $86.45 $86.80 $79.24 1,717,056
2017-11-10 $89.00 $89.00 $86.79 $87.70 $80.06 1,396,184
2017-11-09 $91.06 $91.73 $87.68 $87.99 $80.33 6,921,883
2017-11-08 $80.13 $82.02 $79.70 $81.20 $74.13 2,173,635
2017-11-07 $83.30 $83.31 $80.35 $80.70 $73.67 963,478
2017-11-06 $83.69 $84.09 $82.51 $83.43 $76.16 1,152,685
2017-11-03 $80.86 $82.64 $80.70 $82.36 $75.19 1,058,642
2017-11-02 $81.47 $83.34 $80.73 $81.27 $74.19 1,097,254
2017-11-01 $81.58 $83.88 $81.27 $82.55 $75.36 1,292,815
2017-10-31 $83.37 $83.72 $80.09 $80.99 $73.94 2,424,534
2017-10-30 $83.66 $84.63 $83.19 $83.70 $76.41 1,077,308
2017-10-27 $83.72 $83.93 $82.62 $83.15 $75.91 1,126,475
2017-10-26 $85.41 $85.76 $83.10 $83.54 $76.26 1,093,484
2017-10-25 $86.18 $86.38 $84.39 $84.99 $77.59 1,183,738
2017-10-24 $85.86 $86.62 $84.90 $86.06 $78.56 1,226,249
2017-10-23 $87.70 $87.80 $86.24 $86.32 $78.80 1,089,729
2017-10-20 $87.98 $87.98 $87.23 $87.44 $79.82 913,079
2017-10-19 $87.99 $88.36 $86.63 $87.53 $79.91 1,360,540
2017-10-18 $88.55 $89.19 $87.79 $88.55 $80.84 971,197
2017-10-17 $87.00 $88.94 $86.06 $88.58 $80.87 1,113,486
2017-10-16 $87.71 $88.46 $86.80 $87.04 $79.46 1,107,462
2017-10-13 $87.49 $87.97 $86.45 $87.78 $80.14 825,015
2017-10-12 $87.39 $88.10 $86.86 $87.66 $80.03 1,291,467
2017-10-11 $87.98 $88.47 $86.80 $87.31 $79.71 1,010,919
2017-10-10 $87.00 $88.11 $86.51 $88.05 $80.38 1,121,046
2017-10-09 $86.83 $87.24 $86.24 $87.01 $79.43 726,302
2017-10-06 $87.22 $87.36 $86.45 $86.82 $79.26 926,422
2017-10-05 $87.41 $87.78 $86.59 $87.23 $79.63 1,681,258
2017-10-04 $86.34 $87.74 $86.34 $86.69 $79.14 829,471
2017-10-03 $86.69 $86.81 $85.39 $86.25 $78.74 946,607
2017-10-02 $84.38 $86.24 $83.78 $86.24 $78.73 933,431
2017-09-29 $83.17 $85.30 $83.00 $84.65 $77.28 1,426,999
2017-09-28 $84.84 $84.99 $82.70 $83.20 $75.95 1,178,339
2017-09-27 $84.67 $85.36 $84.19 $85.14 $77.73 729,919
2017-09-26 $85.07 $85.48 $84.34 $84.79 $77.41 1,064,042
2017-09-25 $84.45 $85.86 $84.39 $84.99 $77.59 976,474
2017-09-22 $85.28 $85.78 $84.55 $84.93 $77.53 652,272
2017-09-21 $85.40 $85.87 $84.42 $85.04 $77.63 958,853
2017-09-20 $85.35 $86.17 $84.42 $85.48 $78.04 1,181,117
2017-09-19 $86.89 $86.89 $85.00 $85.30 $77.87 1,135,247
2017-09-18 $88.29 $88.29 $86.17 $86.62 $79.08 1,154,073
2017-09-15 $88.63 $88.83 $86.48 $86.90 $79.33 3,446,276
2017-09-14 $88.76 $89.39 $88.33 $88.87 $81.13 1,004,240
2017-09-13 $88.43 $89.87 $87.86 $89.01 $81.26 1,517,510
2017-09-12 $84.68 $89.74 $84.67 $89.01 $81.26 4,125,985
2017-09-11 $83.70 $85.21 $83.35 $85.07 $77.66 1,924,363
2017-09-08 $82.11 $83.79 $81.51 $82.79 $75.58 1,828,317
2017-09-07 $78.52 $83.18 $78.51 $82.19 $75.03 3,827,223
2017-09-06 $78.22 $79.00 $77.89 $78.33 $71.51 1,159,571
2017-09-05 $78.04 $78.50 $77.45 $78.06 $71.26 1,202,049
2017-09-01 $79.00 $79.35 $77.90 $78.91 $72.04 769,116
2017-08-31 $77.41 $79.21 $77.41 $78.96 $72.08 1,293,300
2017-08-30 $77.31 $77.70 $76.10 $77.52 $70.77 1,494,447
2017-08-29 $77.48 $77.97 $77.12 $77.65 $70.89 1,262,593
2017-08-28 $77.64 $78.50 $77.63 $78.37 $71.54 1,617,859
2017-08-25 $77.82 $78.23 $77.37 $77.42 $70.68 1,060,774
2017-08-24 $77.32 $78.31 $77.30 $77.50 $70.75 1,134,443
2017-08-23 $78.16 $78.30 $77.16 $77.42 $70.68 923,716
2017-08-22 $77.70 $79.26 $77.70 $78.60 $71.61 885,664
2017-08-21 $77.19 $78.16 $76.70 $77.58 $70.68 1,080,590
2017-08-18 $77.59 $78.76 $77.24 $77.27 $70.39 1,441,015
2017-08-17 $79.24 $79.53 $77.64 $77.69 $70.78 1,106,741
2017-08-16 $78.18 $79.26 $77.88 $79.18 $72.14 1,406,933
2017-08-15 $77.08 $77.95 $76.70 $77.77 $70.85 1,253,527
2017-08-14 $79.35 $79.60 $77.28 $77.30 $70.42 1,401,828
2017-08-11 $77.69 $79.54 $76.69 $78.49 $71.51 3,093,211
2017-08-10 $75.49 $80.00 $74.64 $76.84 $70.00 10,424,700
2017-08-09 $64.49 $66.41 $63.68 $66.37 $60.46 4,777,080
2017-08-08 $67.19 $67.81 $66.24 $66.57 $60.65 1,825,059
2017-08-07 $67.25 $68.19 $66.91 $67.51 $61.50 1,965,294
2017-08-04 $68.31 $68.44 $66.51 $67.43 $61.43 1,648,237
2017-08-03 $70.00 $70.50 $68.25 $68.31 $62.23 2,855,156
2017-08-02 $74.57 $74.57 $71.96 $72.13 $65.71 1,574,476
2017-08-01 $74.99 $75.02 $73.37 $74.20 $67.60 1,214,848
2017-07-31 $75.08 $76.05 $74.72 $74.92 $68.25 814,043
2017-07-28 $74.00 $74.70 $73.89 $74.47 $67.84 787,471
2017-07-27 $76.16 $76.18 $73.33 $73.91 $67.33 1,343,254
2017-07-26 $76.27 $76.32 $75.51 $76.24 $69.46 585,033
2017-07-25 $76.53 $77.01 $75.94 $76.28 $69.49 536,413
2017-07-24 $76.02 $76.70 $75.65 $76.35 $69.56 769,894
2017-07-21 $75.54 $76.28 $75.21 $76.21 $69.43 965,914
2017-07-20 $73.11 $75.64 $72.94 $75.51 $68.79 1,407,548
2017-07-19 $73.13 $73.16 $72.04 $72.65 $66.19 1,162,927
2017-07-18 $73.89 $73.94 $71.85 $72.90 $66.41 1,445,504
2017-07-17 $74.37 $74.85 $73.66 $73.87 $67.30 792,101
2017-07-14 $74.07 $74.12 $73.57 $73.88 $67.31 492,091
2017-07-13 $73.95 $74.29 $73.21 $73.95 $67.37 611,043
2017-07-12 $72.95 $73.57 $72.74 $73.28 $66.76 463,885
2017-07-11 $71.93 $72.85 $71.72 $72.47 $66.02 916,662
2017-07-10 $72.14 $72.45 $71.67 $72.01 $65.60 1,022,497
2017-07-07 $72.68 $72.86 $71.09 $72.46 $66.01 1,311,418
2017-07-06 $74.20 $74.27 $72.20 $72.32 $65.89 1,527,557
2017-07-05 $75.72 $75.72 $74.24 $74.70 $68.05 827,104
2017-07-03 $75.89 $76.29 $75.41 $75.75 $69.01 415,705
2017-06-30 $76.20 $76.38 $74.99 $75.52 $68.80 1,178,414
2017-06-29 $76.85 $77.26 $75.33 $75.92 $69.17 1,484,363
2017-06-28 $75.80 $77.09 $75.70 $76.50 $69.69 1,516,529
2017-06-27 $75.89 $76.00 $74.68 $74.70 $68.05 1,574,148
2017-06-26 $75.71 $77.74 $75.58 $75.86 $69.11 1,887,478
2017-06-23 $74.72 $75.41 $74.05 $75.28 $68.58 1,464,561
2017-06-22 $73.29 $75.50 $73.19 $74.65 $68.01 1,250,616
2017-06-21 $72.98 $74.50 $72.82 $73.33 $66.81 1,580,866
2017-06-20 $73.19 $74.00 $72.29 $72.36 $65.92 1,215,757
2017-06-19 $73.70 $73.81 $72.94 $73.14 $66.63 1,067,960
2017-06-16 $73.31 $74.47 $72.16 $73.02 $66.52 1,765,336
2017-06-15 $72.05 $74.05 $71.90 $72.82 $66.34 1,490,831
2017-06-14 $71.80 $73.15 $71.77 $72.32 $65.89 1,160,841
2017-06-13 $71.69 $71.82 $70.48 $71.70 $65.32 1,122,072
2017-06-12 $71.38 $73.14 $71.37 $71.64 $65.27 2,209,307
2017-06-09 $71.11 $71.91 $70.14 $71.52 $65.16 1,196,490
2017-06-08 $70.87 $71.84 $70.54 $71.22 $64.88 1,630,762
2017-06-07 $69.99 $70.80 $69.89 $70.53 $64.25 1,476,789
2017-06-06 $71.08 $71.41 $70.00 $70.34 $64.08 2,342,597
2017-06-05 $70.37 $71.88 $68.61 $71.78 $65.39 3,730,964
2017-06-02 $74.74 $75.24 $73.16 $73.44 $66.91 1,347,608
2017-06-01 $72.33 $76.65 $72.21 $74.73 $68.08 3,352,040
2017-05-31 $68.72 $73.35 $68.27 $72.85 $66.37 4,641,521
2017-05-30 $69.65 $69.71 $66.71 $67.92 $61.88 3,187,487
2017-05-26 $71.92 $71.92 $69.84 $69.95 $63.73 1,719,299
2017-05-25 $71.92 $72.39 $71.48 $71.85 $65.46 1,181,556
2017-05-24 $72.59 $72.76 $71.19 $71.93 $65.53 2,393,064
2017-05-23 $70.06 $73.35 $69.96 $73.07 $66.42 2,807,083
2017-05-22 $70.80 $71.79 $70.33 $71.36 $64.87 1,195,902
2017-05-19 $70.69 $71.92 $69.23 $70.79 $64.35 2,189,909
2017-05-18 $73.04 $73.04 $70.46 $70.50 $64.08 1,787,119
2017-05-17 $73.80 $74.16 $72.89 $73.07 $66.42 1,453,881
2017-05-16 $75.75 $75.75 $74.10 $74.55 $67.77 945,065
2017-05-15 $74.92 $75.56 $74.60 $75.05 $68.22 979,120
2017-05-12 $75.24 $75.52 $74.02 $74.97 $68.15 1,283,730
2017-05-11 $74.74 $76.28 $73.95 $75.37 $68.51 1,780,570
2017-05-10 $74.59 $74.99 $73.23 $74.54 $67.76 1,117,690
2017-05-09 $74.09 $74.99 $72.88 $74.73 $67.93 1,351,387
2017-05-08 $73.19 $73.77 $72.88 $73.07 $66.42 1,185,084
2017-05-05 $73.53 $73.53 $72.40 $73.41 $66.73 839,687
2017-05-04 $72.45 $74.47 $72.27 $73.12 $66.47 1,676,878
2017-05-03 $72.75 $72.93 $70.32 $72.35 $65.77 3,828,730
2017-05-02 $74.02 $76.33 $73.71 $76.23 $69.29 2,018,853
2017-05-01 $73.84 $74.52 $73.73 $74.05 $67.31 1,293,184
2017-04-28 $74.02 $74.74 $73.11 $73.94 $67.21 1,431,248
2017-04-27 $72.82 $74.15 $71.75 $74.01 $67.28 1,980,717
2017-04-26 $69.81 $74.50 $69.46 $73.02 $66.38 6,040,265
2017-04-25 $67.05 $68.32 $65.79 $67.81 $61.64 3,121,640
2017-04-24 $67.18 $67.74 $65.66 $67.05 $60.95 2,124,229
2017-04-21 $66.70 $66.89 $65.87 $66.43 $60.39 966,413
2017-04-20 $66.71 $67.36 $66.04 $66.76 $60.69 1,288,137
2017-04-19 $66.26 $67.11 $66.20 $66.43 $60.39 1,353,656
2017-04-18 $67.00 $67.03 $65.79 $66.14 $60.12 2,348,592
2017-04-17 $67.74 $68.06 $67.26 $67.89 $61.71 898,051
2017-04-13 $67.79 $67.98 $67.34 $67.65 $61.49 980,088
2017-04-12 $68.85 $68.85 $67.17 $68.05 $61.86 1,794,272
2017-04-11 $69.87 $69.97 $68.57 $69.01 $62.73 1,744,462
2017-04-10 $69.20 $70.99 $68.94 $69.77 $63.42 2,011,703
2017-04-07 $67.27 $69.13 $66.90 $68.76 $62.50 1,582,636
2017-04-06 $66.60 $68.04 $66.54 $67.60 $61.45 1,941,206
2017-04-05 $66.54 $68.06 $66.18 $66.61 $60.55 2,484,954
2017-04-04 $66.60 $66.78 $65.47 $66.67 $60.60 1,963,942
2017-04-03 $66.04 $67.07 $65.74 $66.81 $60.73 1,981,813
2017-03-31 $67.03 $67.58 $66.29 $66.39 $60.35 1,294,898
2017-03-30 $68.88 $68.93 $66.78 $66.93 $60.84 1,647,336
2017-03-29 $68.57 $69.67 $68.49 $69.09 $62.80 1,449,001
2017-03-28 $68.87 $69.05 $68.14 $68.91 $62.64 1,131,135
2017-03-27 $66.86 $69.47 $66.86 $69.18 $62.88 1,646,355
2017-03-24 $68.26 $68.59 $67.80 $67.96 $61.78 1,122,597
2017-03-23 $68.08 $69.05 $67.91 $68.16 $61.96 878,396
2017-03-22 $68.06 $68.75 $67.36 $68.43 $62.20 1,155,593
2017-03-21 $68.17 $68.52 $67.08 $68.14 $61.94 1,828,769
2017-03-20 $69.52 $69.80 $68.05 $68.42 $62.19 2,233,350
2017-03-17 $70.71 $70.97 $69.32 $69.50 $63.18 2,932,717
2017-03-16 $71.00 $71.16 $70.20 $70.87 $64.42 1,192,585
2017-03-15 $69.12 $70.63 $68.90 $70.60 $64.18 1,506,377
2017-03-14 $69.45 $69.71 $68.69 $69.30 $62.99 1,470,192
2017-03-13 $71.06 $71.22 $69.79 $70.29 $63.89 1,364,409
2017-03-10 $70.62 $71.55 $70.36 $71.22 $64.74 1,265,671
2017-03-09 $69.91 $70.68 $69.71 $70.41 $64.00 1,496,576
2017-03-08 $70.33 $70.55 $69.35 $70.32 $63.92 1,748,504
2017-03-07 $69.40 $70.60 $69.00 $70.30 $63.90 2,978,341
2017-03-06 $72.35 $72.74 $70.80 $71.59 $65.08 2,443,471
2017-03-03 $75.38 $76.49 $72.12 $72.76 $66.14 3,693,810
2017-03-02 $74.20 $76.00 $73.75 $75.56 $68.68 3,123,797
2017-03-01 $73.59 $75.89 $73.16 $74.97 $68.15 4,266,999
2017-02-28 $84.68 $84.68 $72.43 $74.77 $67.82 143,967
2017-02-27 $83.58 $85.62 $82.60 $84.68 $76.81 2,345,012
2017-02-24 $84.37 $84.80 $83.07 $84.43 $76.58 1,283,971
2017-02-23 $83.73 $84.50 $83.61 $84.07 $76.26 1,395,413
2017-02-22 $84.67 $84.67 $83.41 $84.09 $76.28 1,435,135
2017-02-21 $83.80 $84.91 $83.58 $84.67 $76.80 1,843,950
2017-02-17 $83.09 $84.64 $82.54 $84.47 $76.62 1,282,001
2017-02-16 $84.55 $84.64 $82.50 $83.12 $75.40 1,438,742
2017-02-15 $81.40 $85.27 $81.39 $84.90 $77.01 1,860,111
2017-02-14 $79.94 $82.56 $79.94 $82.13 $74.50 1,498,160
2017-02-13 $80.18 $80.34 $79.41 $80.16 $72.71 869,571
2017-02-10 $79.31 $79.96 $78.75 $79.40 $72.02 1,043,119
2017-02-09 $78.42 $79.48 $77.64 $79.44 $72.06 1,651,546
2017-02-08 $77.54 $78.40 $77.38 $77.93 $70.69 2,046,860
2017-02-07 $79.29 $79.45 $76.88 $77.76 $70.53 2,378,181
2017-02-06 $77.22 $78.19 $76.75 $78.08 $70.82 1,486,576
2017-02-03 $78.91 $79.05 $77.46 $77.99 $70.74 1,972,203
2017-02-02 $75.41 $79.00 $75.30 $78.42 $71.13 2,336,550
2017-02-01 $75.89 $76.89 $75.35 $76.77 $69.64 1,171,006
2017-01-31 $73.63 $76.20 $72.34 $76.15 $69.07 1,657,463
2017-01-30 $73.65 $74.47 $73.26 $74.40 $67.49 1,915,828
2017-01-27 $72.98 $74.21 $72.50 $73.90 $67.03 1,424,176
2017-01-26 $72.83 $73.14 $72.05 $72.39 $65.66 1,096,281
2017-01-25 $72.25 $73.21 $71.96 $72.80 $66.03 1,465,051
2017-01-24 $73.51 $73.65 $71.84 $71.92 $65.24 1,669,490
2017-01-23 $73.51 $74.93 $72.68 $73.48 $66.65 3,377,290
2017-01-20 $76.50 $77.28 $74.77 $75.06 $68.08 2,272,099
2017-01-19 $75.76 $77.51 $75.20 $76.47 $69.36 2,766,466
2017-01-18 $76.94 $77.11 $74.90 $76.46 $69.35 1,345,766
2017-01-17 $77.32 $77.32 $75.25 $76.55 $69.44 1,566,909
2017-01-13 $78.40 $79.34 $77.75 $77.80 $70.57 1,527,759
2017-01-12 $77.34 $79.02 $77.15 $78.18 $70.91 2,264,276
2017-01-11 $83.01 $83.04 $76.08 $77.88 $70.64 6,215,734
2017-01-10 $85.48 $85.64 $83.57 $83.65 $75.88 1,214,427
2017-01-09 $85.04 $86.10 $84.71 $85.43 $77.49 920,191
2017-01-06 $86.36 $87.36 $85.18 $85.25 $77.33 1,150,158
2017-01-05 $86.36 $86.94 $85.79 $86.53 $78.49 1,165,365
2017-01-04 $86.18 $87.48 $85.34 $87.23 $79.12 1,633,789
2017-01-03 $84.03 $86.50 $83.52 $86.50 $78.46 1,622,010
2016-12-30 $82.62 $83.74 $82.43 $83.23 $75.50 914,151
2016-12-29 $82.77 $83.29 $82.01 $82.31 $74.66 1,124,296
2016-12-28 $85.15 $85.18 $82.72 $82.84 $75.14 1,539,209
2016-12-27 $84.70 $86.29 $84.61 $85.18 $77.26 1,153,836
2016-12-23 $84.31 $85.07 $84.07 $84.98 $77.08 1,625,728
2016-12-22 $84.32 $85.08 $84.09 $84.34 $76.50 958,660
2016-12-21 $84.65 $85.59 $84.30 $84.79 $76.91 1,368,499
2016-12-20 $85.18 $86.37 $84.43 $84.72 $76.85 1,135,272
2016-12-19 $82.93 $85.83 $82.80 $84.55 $76.69 1,469,459
2016-12-16 $83.01 $83.37 $82.22 $82.88 $75.18 4,827,400
2016-12-15 $83.21 $83.79 $82.42 $82.61 $74.93 1,371,982
2016-12-14 $83.72 $84.03 $81.45 $83.21 $75.48 1,278,253
2016-12-13 $82.47 $83.92 $82.39 $83.74 $75.96 1,888,765
2016-12-12 $82.60 $82.93 $81.70 $82.30 $74.65 1,811,161
2016-12-09 $82.40 $83.70 $82.16 $82.50 $74.83 1,613,326
2016-12-08 $83.43 $83.67 $81.69 $81.95 $74.33 1,827,018
2016-12-07 $83.09 $83.98 $82.51 $83.94 $76.14 2,009,949
2016-12-06 $84.76 $84.76 $82.91 $84.47 $76.62 1,356,222
2016-12-05 $86.33 $86.77 $84.37 $84.66 $76.79 1,398,914
2016-12-02 $86.15 $86.20 $85.02 $85.96 $77.97 1,387,916
2016-12-01 $86.22 $87.15 $85.53 $85.80 $77.83 1,334,430
2016-11-30 $86.05 $87.12 $85.50 $86.34 $78.32 957,172
2016-11-29 $88.80 $88.81 $85.73 $85.79 $77.82 1,187,396
2016-11-28 $87.31 $88.43 $86.10 $88.19 $79.99 1,705,356
2016-11-25 $89.44 $89.81 $87.64 $87.84 $79.68 467,754
2016-11-23 $86.77 $89.66 $86.37 $89.33 $81.03 800,373
2016-11-22 $88.92 $89.49 $86.85 $87.84 $79.68 1,303,976
2016-11-21 $87.83 $89.70 $87.48 $89.31 $80.88 924,566
2016-11-18 $88.14 $89.07 $87.86 $88.14 $79.82 989,113
2016-11-17 $86.55 $88.67 $85.72 $88.39 $80.04 1,243,509
2016-11-16 $88.34 $88.43 $86.17 $86.39 $78.23 1,435,868
2016-11-15 $90.77 $90.77 $86.62 $89.10 $80.69 2,731,204
2016-11-14 $88.76 $91.95 $88.55 $91.55 $82.91 1,832,571
2016-11-11 $89.19 $90.19 $87.94 $89.27 $80.84 1,768,603
2016-11-10 $84.40 $90.22 $83.78 $89.11 $80.70 4,646,565
2016-11-09 $87.48 $87.68 $80.90 $83.51 $75.62 4,263,151
2016-11-08 $82.53 $83.55 $79.96 $80.60 $72.99 2,940,062
2016-11-07 $84.18 $84.48 $83.00 $83.96 $76.03 1,269,526
2016-11-04 $80.09 $83.16 $80.00 $82.39 $74.61 1,849,610
2016-11-03 $83.49 $84.93 $79.72 $79.95 $72.40 5,048,660
2016-11-02 $84.33 $85.50 $82.60 $82.91 $75.08 1,596,941
2016-11-01 $83.15 $85.10 $82.92 $84.70 $76.70 1,597,204
2016-10-31 $86.53 $86.78 $82.93 $83.19 $75.33 3,799,799
2016-10-28 $90.60 $90.75 $86.10 $87.06 $78.84 2,610,480
2016-10-27 $90.90 $91.90 $90.65 $91.00 $82.41 1,134,559
2016-10-26 $89.94 $91.45 $89.72 $90.71 $82.14 1,036,001
2016-10-25 $90.17 $90.75 $89.56 $90.17 $81.66 1,482,779
2016-10-24 $90.42 $91.08 $90.07 $90.61 $82.05 1,207,542
2016-10-21 $88.08 $92.64 $87.45 $90.31 $81.78 2,382,669
2016-10-20 $88.36 $88.69 $87.87 $88.51 $80.15 848,925
2016-10-19 $88.09 $88.73 $87.85 $88.18 $79.85 805,609
2016-10-18 $87.55 $88.49 $87.00 $88.24 $79.91 742,084
2016-10-17 $86.70 $87.05 $85.74 $86.43 $78.27 790,264
2016-10-14 $88.25 $88.25 $85.75 $86.39 $78.23 1,577,220
2016-10-13 $87.55 $88.68 $87.12 $87.90 $79.60 1,271,355
2016-10-12 $89.44 $89.52 $87.47 $88.00 $79.69 2,348,041
2016-10-11 $92.29 $92.71 $88.38 $89.23 $80.80 2,250,959
2016-10-10 $91.90 $92.97 $91.36 $92.73 $83.97 1,473,868
2016-10-07 $94.83 $94.95 $90.40 $90.95 $82.36 2,907,127
2016-10-06 $95.99 $96.20 $94.45 $94.84 $85.88 1,364,942
2016-10-05 $94.69 $97.17 $94.46 $96.73 $87.60 1,463,497
2016-10-04 $94.11 $95.06 $93.29 $94.07 $85.19 2,017,632
2016-10-03 $92.34 $93.89 $91.26 $93.78 $84.92 2,081,473
2016-09-30 $93.62 $94.23 $91.64 $92.33 $83.61 2,198,492
2016-09-29 $97.63 $98.15 $92.51 $93.24 $84.44 1,844,553
2016-09-28 $96.24 $97.70 $96.10 $97.28 $88.09 1,789,245
2016-09-27 $95.34 $97.20 $94.85 $96.77 $87.63 2,005,101
2016-09-26 $96.65 $96.76 $95.21 $95.73 $86.69 1,017,915
2016-09-23 $96.97 $99.14 $96.85 $97.40 $88.20 1,660,871
2016-09-22 $94.06 $97.54 $94.06 $97.12 $87.95 1,558,352
2016-09-21 $92.86 $93.96 $92.25 $93.69 $84.84 1,570,379
2016-09-20 $93.50 $93.73 $92.74 $93.37 $84.55 851,334
2016-09-19 $93.63 $95.08 $92.76 $93.28 $84.47 1,228,381
2016-09-16 $93.70 $94.71 $92.53 $93.30 $84.49 4,258,290
2016-09-15 $92.79 $94.19 $92.26 $93.95 $85.08 1,518,988
2016-09-14 $93.66 $95.06 $92.65 $92.93 $84.15 1,519,529
2016-09-13 $95.13 $95.30 $92.36 $93.58 $84.74 2,039,289
2016-09-12 $91.96 $96.23 $91.28 $95.23 $86.24 5,304,559
2016-09-09 $90.40 $90.67 $88.70 $88.71 $80.33 1,269,559
2016-09-08 $90.53 $91.16 $89.91 $90.70 $82.14 1,306,714
2016-09-07 $92.21 $93.09 $90.11 $90.39 $81.85 1,948,816
2016-09-06 $90.93 $94.74 $90.93 $92.07 $83.38 3,023,359
2016-09-02 $91.21 $91.53 $90.07 $90.75 $82.18 1,650,833
2016-09-01 $90.94 $92.06 $90.28 $91.25 $82.63 1,711,822
2016-08-31 $90.73 $91.08 $90.08 $90.99 $82.40 1,303,977
2016-08-30 $88.89 $91.17 $88.87 $91.02 $82.43 1,641,515
2016-08-29 $88.34 $89.10 $87.86 $89.04 $80.63 1,328,901
2016-08-26 $88.28 $89.02 $87.22 $88.61 $80.24 3,146,797
2016-08-25 $87.60 $89.93 $87.60 $88.48 $80.13 3,212,987
2016-08-24 $91.40 $92.46 $87.11 $87.85 $79.55 2,987,865
2016-08-23 $92.16 $92.17 $90.83 $91.54 $82.76 3,327,658
2016-08-22 $91.86 $92.70 $91.46 $91.52 $82.74 1,295,655
2016-08-19 $90.47 $91.92 $89.68 $91.83 $83.02 1,771,407
2016-08-18 $89.61 $90.83 $88.77 $90.80 $82.09 1,506,726
2016-08-17 $88.57 $89.54 $88.25 $89.54 $80.95 1,465,845
2016-08-16 $87.94 $89.48 $87.94 $88.66 $80.16 1,565,193
2016-08-15 $87.88 $88.81 $87.64 $88.29 $79.82 1,894,066
2016-08-12 $85.99 $88.05 $84.89 $87.96 $79.52 3,571,601
2016-08-11 $86.05 $86.55 $85.02 $85.80 $77.57 6,003,467
2016-08-10 $82.65 $86.70 $82.50 $86.00 $77.75 13,728,640
2016-08-09 $93.79 $95.36 $93.62 $95.09 $85.97 1,924,492
2016-08-08 $93.36 $94.35 $93.09 $93.44 $84.48 1,175,921
2016-08-05 $92.34 $93.15 $91.68 $93.15 $84.22 719,366
2016-08-04 $94.22 $94.60 $92.19 $92.24 $83.39 1,104,339
2016-08-03 $91.10 $94.45 $90.80 $94.25 $85.21 1,223,992
2016-08-02 $91.16 $91.87 $90.83 $91.61 $82.82 1,473,436
2016-08-01 $91.70 $91.71 $90.65