First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW) Exchange: NASDAQ

Data as of June 14, 2024

$120.51 ($0.28) 0.23%

First Trust NASDAQ-100 Equal Weighted Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ-100 Equal Weighted Index Fund.
Daily Information Data
Date June 14, 2024
Open $120.24
Previous Close $120.51
High $120.57
Low $118.64
Adjusted Open $120.24
Previous Adjusted Close $120.51
Adjusted High $120.57
Adjusted Low $118.64
Historical Stock Data for First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
Date Open High Low Close Adj.Close Volume
2024-05-31 $120.24 $120.57 $118.64 $120.51 $120.51 59,855
2024-05-30 $120.61 $120.72 $119.97 $120.23 $120.23 54,855
2024-05-29 $120.64 $121.07 $120.63 $120.72 $120.72 58,582
2024-05-28 $122.78 $122.78 $121.53 $122.01 $122.01 68,798
2024-05-24 $122.39 $123.49 $122.39 $122.96 $122.96 43,048
2024-05-23 $124.18 $124.18 $121.89 $122.13 $122.13 116,984
2024-05-22 $123.18 $123.65 $122.80 $123.39 $123.39 54,975
2024-05-21 $122.92 $123.30 $122.82 $123.30 $123.30 33,444
2024-05-20 $122.66 $123.48 $122.66 $123.42 $123.42 46,816
2024-05-17 $122.96 $122.96 $122.21 $122.69 $122.69 93,784
2024-05-16 $122.98 $123.25 $122.69 $122.84 $122.84 35,258
2024-05-15 $122.29 $122.95 $121.79 $122.82 $122.82 82,499
2024-05-14 $121.20 $121.44 $120.79 $121.36 $121.36 65,141
2024-05-13 $121.13 $121.24 $120.68 $120.88 $120.88 50,702
2024-05-10 $120.67 $120.97 $120.20 $120.46 $120.46 63,876
2024-05-09 $119.84 $120.26 $119.43 $120.18 $120.18 94,306
2024-05-08 $119.43 $119.86 $119.22 $119.64 $119.64 432,123
2024-05-07 $120.04 $120.40 $119.89 $119.96 $119.96 51,770
2024-05-06 $119.67 $119.92 $119.24 $119.92 $119.92 88,353
2024-05-03 $119.17 $119.51 $118.61 $119.08 $119.08 63,033
2024-05-02 $117.37 $117.88 $116.07 $117.66 $117.66 39,187
2024-05-01 $116.54 $118.52 $116.16 $116.39 $116.39 69,718
2024-04-30 $118.71 $118.90 $117.20 $117.20 $117.20 34,020
2024-04-29 $118.98 $119.55 $118.82 $119.36 $119.36 154,512
2024-04-26 $117.85 $119.23 $117.75 $118.78 $118.78 85,007
2024-04-25 $117.56 $118.38 $116.85 $118.18 $118.18 112,236
2024-04-24 $118.15 $118.79 $117.75 $118.24 $118.24 59,113
2024-04-23 $116.63 $118.13 $116.47 $117.80 $117.80 43,645
2024-04-22 $115.90 $116.73 $115.01 $116.26 $116.26 43,219
2024-04-19 $115.94 $116.18 $114.70 $115.05 $115.05 94,850
2024-04-18 $117.01 $117.17 $115.92 $116.01 $116.01 43,697
2024-04-17 $118.36 $118.36 $116.54 $116.70 $116.70 72,367
2024-04-16 $118.02 $118.48 $117.51 $117.87 $117.87 90,932
2024-04-15 $121.03 $121.03 $117.65 $118.00 $118.00 91,084
2024-04-12 $120.68 $120.83 $119.45 $119.69 $119.69 80,606
2024-04-11 $121.33 $122.27 $120.66 $121.97 $121.97 44,760
2024-04-10 $120.71 $121.13 $120.33 $120.71 $120.71 85,951
2024-04-09 $122.38 $122.64 $121.58 $122.64 $122.64 72,078
2024-04-08 $122.01 $122.18 $121.49 $121.86 $121.86 45,736
2024-04-05 $120.62 $122.20 $120.55 $121.71 $121.71 201,152
2024-04-04 $123.53 $123.65 $120.42 $120.53 $120.53 120,508
2024-04-03 $121.94 $122.94 $121.88 $122.31 $122.31 83,144
2024-04-02 $122.27 $122.35 $121.83 $122.25 $122.25 97,768
2024-04-01 $124.03 $124.33 $123.30 $123.58 $123.58 70,095
2024-03-28 $124.17 $124.24 $123.83 $123.90 $123.90 38,649
2024-03-27 $123.72 $124.02 $123.17 $124.02 $124.02 142,773
2024-03-26 $123.53 $123.59 $122.86 $122.89 $122.89 93,664
2024-03-25 $123.05 $123.32 $122.77 $123.07 $123.07 66,772
2024-03-22 $123.92 $123.92 $123.01 $123.38 $123.38 58,877
2024-03-21 $124.53 $124.84 $124.00 $124.06 $124.06 83,939
2024-03-20 $122.31 $123.42 $121.90 $123.37 $123.16 129,221
2024-03-19 $121.21 $122.18 $121.04 $122.11 $121.90 159,691
2024-03-18 $122.03 $122.30 $121.73 $121.73 $121.52 92,995
2024-03-15 $121.64 $121.67 $120.80 $120.92 $120.71 92,031
2024-03-14 $123.14 $123.14 $121.16 $121.96 $121.75 114,929
2024-03-13 $123.44 $123.51 $122.66 $122.82 $122.61 64,837
2024-03-12 $123.44 $123.89 $122.50 $123.84 $123.63 77,847
2024-03-11 $122.45 $123.04 $122.19 $122.91 $122.70 106,400
2024-03-08 $124.32 $124.67 $122.72 $122.85 $122.64 195,208
2024-03-07 $123.73 $124.63 $123.55 $124.21 $123.99 158,924
2024-03-06 $123.19 $123.65 $122.43 $122.91 $122.70 209,302
2024-03-05 $123.13 $123.13 $121.24 $121.79 $121.79 122,547
2024-03-04 $124.40 $124.40 $123.67 $123.67 $123.67 60,628
2024-03-01 $122.95 $124.29 $122.53 $124.10 $124.10 197,645
2024-02-29 $122.87 $123.13 $121.93 $122.84 $122.84 77,239
2024-02-28 $122.05 $122.36 $121.85 $122.05 $122.05 33,648
2024-02-27 $122.50 $122.67 $122.17 $122.61 $122.61 88,400
2024-02-26 $121.87 $122.46 $121.87 $122.05 $122.05 82,709
2024-02-23 $122.30 $122.39 $121.72 $121.81 $121.81 71,675
2024-02-22 $121.31 $122.40 $121.14 $122.21 $122.21 77,113
2024-02-21 $119.16 $119.46 $118.44 $119.46 $119.46 73,851
2024-02-20 $120.37 $120.58 $119.43 $120.30 $120.30 101,684
2024-02-16 $121.99 $121.99 $120.69 $120.91 $120.91 77,537
2024-02-15 $121.43 $121.93 $120.99 $121.89 $121.89 183,374
2024-02-14 $120.21 $120.94 $119.89 $120.87 $120.87 233,244
2024-02-13 $119.33 $120.09 $118.62 $119.48 $119.48 136,107
2024-02-12 $121.52 $122.38 $121.39 $121.62 $121.62 82,086
2024-02-09 $121.11 $121.87 $120.95 $121.59 $121.59 601,244
2024-02-08 $120.50 $121.20 $120.50 $121.08 $121.08 359,673
2024-02-07 $120.50 $121.17 $120.03 $120.65 $120.65 200,646
2024-02-06 $119.75 $119.89 $119.16 $119.75 $119.75 629,718
2024-02-05 $119.59 $119.73 $118.73 $119.50 $119.50 454,333
2024-02-02 $119.35 $120.35 $119.01 $119.98 $119.98 83,032
2024-02-01 $118.50 $119.67 $117.92 $119.56 $119.56 166,573
2024-01-31 $119.27 $119.88 $118.11 $118.26 $118.26 98,476
2024-01-30 $120.00 $120.25 $119.79 $119.93 $119.93 65,580
2024-01-29 $119.56 $120.68 $119.33 $120.68 $120.68 114,562
2024-01-26 $119.51 $119.97 $119.27 $119.48 $119.48 790,754
2024-01-25 $120.71 $120.71 $119.49 $120.15 $120.15 69,820
2024-01-24 $120.62 $120.81 $119.60 $119.71 $119.71 90,696
2024-01-23 $119.75 $119.85 $119.16 $119.81 $119.81 100,208
2024-01-22 $119.55 $119.89 $119.11 $119.36 $119.36 181,848
2024-01-19 $117.31 $118.89 $117.13 $118.85 $118.85 189,836
2024-01-18 $116.40 $117.03 $115.86 $116.95 $116.95 70,820
2024-01-17 $115.47 $115.64 $114.58 $115.62 $115.62 94,144
2024-01-16 $116.29 $116.72 $115.69 $116.34 $116.34 111,418
2024-01-12 $117.20 $117.38 $116.43 $116.70 $116.70 81,925
2024-01-11 $116.90 $116.97 $115.49 $116.70 $116.70 50,948
2024-01-10 $116.34 $116.93 $116.00 $116.72 $116.72 139,921
2024-01-09 $115.59 $116.62 $115.48 $116.41 $116.41 173,728
2024-01-08 $114.39 $116.42 $114.39 $116.25 $116.25 90,455
2024-01-05 $113.90 $115.06 $113.90 $114.29 $114.29 123,951
2024-01-04 $113.97 $114.91 $113.92 $114.16 $114.16 48,969
2024-01-03 $115.57 $115.57 $114.53 $114.61 $114.61 114,955
2024-01-02 $116.81 $116.90 $115.62 $116.17 $116.17 201,086
2023-12-29 $118.07 $118.19 $117.12 $117.45 $117.45 107,465
2023-12-28 $118.41 $118.41 $117.99 $118.07 $118.07 92,422
2023-12-27 $118.16 $118.20 $117.72 $118.13 $118.13 108,122
2023-12-26 $117.36 $118.14 $117.35 $117.91 $117.91 43,897
2023-12-22 $116.88 $117.30 $116.50 $117.04 $117.04 76,480
2023-12-21 $116.33 $116.97 $116.05 $116.91 $116.59 138,278
2023-12-20 $116.90 $117.40 $115.26 $115.26 $114.94 178,411
2023-12-19 $116.73 $117.26 $116.73 $117.24 $116.92 100,528
2023-12-18 $116.45 $116.59 $115.98 $116.41 $116.09 108,495
2023-12-15 $116.65 $116.73 $115.83 $116.15 $115.83 101,657
2023-12-14 $116.33 $117.03 $115.57 $116.30 $115.98 172,969
2023-12-13 $113.52 $115.45 $113.25 $115.43 $115.11 360,935
2023-12-12 $112.70 $113.23 $112.14 $113.22 $112.91 137,001
2023-12-11 $111.03 $112.82 $111.03 $112.64 $112.33 131,082
2023-12-08 $109.96 $110.85 $109.66 $110.56 $110.26 78,427
2023-12-07 $109.93 $110.46 $109.36 $110.33 $110.03 73,091
2023-12-06 $110.05 $110.25 $109.11 $109.24 $108.94 161,365
2023-12-05 $109.32 $109.71 $108.88 $109.40 $109.10 213,745
2023-12-04 $110.02 $110.32 $109.21 $110.11 $109.81 126,236
2023-12-01 $109.40 $110.78 $109.11 $110.78 $110.48 105,109
2023-11-30 $109.88 $109.89 $108.83 $109.61 $109.31 167,236
2023-11-29 $109.57 $110.43 $109.42 $109.53 $109.23 184,882
2023-11-28 $108.68 $109.15 $108.47 $108.89 $108.59 79,737
2023-11-27 $108.87 $109.17 $108.50 $108.72 $108.42 53,726
2023-11-24 $108.80 $109.08 $108.72 $109.00 $108.70 34,699
2023-11-22 $108.73 $109.42 $108.57 $108.70 $108.40 68,848
2023-11-21 $108.60 $108.60 $108.01 $108.36 $108.06 50,512
2023-11-20 $107.87 $109.19 $107.80 $109.03 $108.73 179,981
2023-11-17 $107.61 $107.94 $107.25 $107.71 $107.41 96,466
2023-11-16 $107.40 $107.67 $106.86 $107.30 $107.00 106,922
2023-11-15 $108.10 $108.64 $107.63 $107.72 $107.42 167,042
2023-11-14 $106.22 $107.56 $106.22 $107.40 $107.10 122,095
2023-11-13 $104.45 $104.63 $103.89 $104.41 $104.12 99,940
2023-11-10 $103.10 $104.74 $102.95 $104.65 $104.65 113,443
2023-11-09 $104.16 $104.20 $102.72 $102.81 $102.81 103,028
2023-11-08 $104.19 $104.19 $103.28 $103.72 $103.72 175,457
2023-11-07 $103.65 $104.58 $103.36 $104.28 $104.28 215,564
2023-11-06 $104.02 $104.23 $102.93 $103.44 $103.44 315,595
2023-11-03 $102.96 $104.36 $102.90 $103.89 $103.89 129,061
2023-11-02 $101.04 $102.19 $101.04 $102.13 $102.13 104,604
2023-11-01 $99.14 $100.14 $98.76 $100.06 $100.06 230,434
2023-10-31 $98.32 $99.18 $97.85 $99.07 $99.07 97,136
2023-10-30 $98.44 $98.55 $97.55 $98.19 $98.19 109,839
2023-10-27 $98.74 $98.96 $97.58 $97.89 $97.89 138,322
2023-10-26 $99.18 $99.55 $98.00 $98.33 $98.33 289,357
2023-10-25 $100.94 $101.03 $99.29 $99.41 $99.41 314,503
2023-10-24 $101.33 $102.14 $101.02 $101.79 $101.79 173,745
2023-10-23 $100.55 $101.84 $99.97 $100.82 $100.82 149,277
2023-10-20 $102.29 $102.29 $100.95 $101.04 $101.04 158,233
2023-10-19 $104.23 $104.23 $102.27 $102.49 $102.49 71,559
2023-10-18 $104.90 $105.02 $103.60 $103.90 $103.90 61,446
2023-10-17 $104.81 $105.99 $104.70 $105.54 $105.54 58,205
2023-10-16 $104.64 $105.83 $104.64 $105.54 $105.54 100,506
2023-10-13 $105.23 $105.37 $103.85 $104.21 $104.21 108,362
2023-10-12 $106.40 $106.40 $104.52 $105.07 $105.07 75,966
2023-10-11 $106.33 $106.46 $105.25 $106.07 $106.07 68,376
2023-10-10 $105.19 $106.41 $104.91 $105.85 $105.85 106,958
2023-10-09 $103.57 $104.87 $103.43 $104.78 $104.78 109,856
2023-10-06 $101.86 $104.54 $101.40 $104.18 $104.18 171,896
2023-10-05 $103.02 $103.11 $101.59 $102.48 $102.48 84,667
2023-10-04 $102.39 $103.32 $101.76 $103.09 $103.09 124,415
2023-10-03 $103.01 $103.56 $101.55 $101.98 $101.98 140,253
2023-10-02 $103.96 $104.28 $103.02 $103.70 $103.70 75,792
2023-09-29 $104.93 $105.16 $103.71 $103.99 $103.99 81,146
2023-09-28 $102.68 $104.44 $102.59 $103.89 $103.89 113,483
2023-09-27 $103.04 $103.48 $102.03 $102.95 $102.95 108,796
2023-09-26 $102.86 $103.12 $102.17 $102.39 $102.39 89,823
2023-09-25 $103.10 $103.69 $102.87 $103.63 $103.63 91,074
2023-09-22 $103.93 $104.32 $103.35 $103.39 $103.39 77,784
2023-09-21 $104.78 $104.78 $103.44 $103.51 $103.35 167,283
2023-09-20 $106.78 $106.90 $105.36 $105.39 $105.23 86,868
2023-09-19 $106.54 $106.54 $105.61 $106.32 $106.16 87,574
2023-09-18 $106.69 $107.00 $106.51 $106.68 $106.52 100,076
2023-09-15 $108.30 $108.30 $106.64 $106.75 $106.59 147,750
2023-09-14 $108.11 $108.76 $107.52 $108.53 $108.36 87,629
2023-09-13 $107.73 $108.08 $107.33 $107.51 $107.34 77,562
2023-09-12 $107.87 $108.48 $107.57 $107.62 $107.45 77,877
2023-09-11 $108.17 $108.55 $107.78 $108.45 $108.28 53,115
2023-09-08 $107.74 $108.11 $107.40 $107.60 $107.60 72,160
2023-09-07 $107.42 $107.83 $107.01 $107.66 $107.66 94,283
2023-09-06 $108.39 $108.82 $107.77 $108.40 $108.40 166,619
2023-09-05 $108.76 $109.00 $108.38 $108.56 $108.56 90,087
2023-09-01 $109.49 $109.70 $108.65 $109.03 $109.03 93,843
2023-08-31 $108.79 $109.22 $108.65 $108.66 $108.66 73,315
2023-08-30 $108.07 $108.78 $108.05 $108.73 $108.73 107,421
2023-08-29 $106.20 $108.14 $106.14 $108.07 $108.07 79,517
2023-08-28 $106.13 $106.29 $105.53 $106.07 $106.07 249,208
2023-08-25 $104.60 $105.55 $103.87 $105.29 $105.29 213,753
2023-08-24 $107.31 $107.31 $104.30 $104.34 $104.34 144,116
2023-08-23 $105.51 $106.90 $105.51 $106.71 $106.71 122,168
2023-08-22 $106.09 $106.09 $105.19 $105.47 $105.47 78,464
2023-08-21 $104.69 $105.76 $104.63 $105.54 $105.54 79,545
2023-08-18 $103.41 $104.73 $103.41 $104.42 $104.42 189,229
2023-08-17 $105.92 $105.92 $104.31 $104.35 $104.35 92,314
2023-08-16 $106.58 $106.93 $105.54 $105.54 $105.54 90,148
2023-08-15 $107.44 $107.44 $106.49 $106.61 $106.61 80,297
2023-08-14 $106.86 $107.98 $106.77 $107.95 $107.95 123,125
2023-08-11 $107.16 $107.58 $106.85 $107.14 $107.14 158,345
2023-08-10 $108.68 $109.56 $107.49 $107.92 $107.92 112,615
2023-08-09 $108.40 $108.46 $107.54 $107.70 $107.70 115,572
2023-08-08 $108.01 $108.38 $107.23 $108.26 $108.26 113,663
2023-08-07 $108.92 $109.37 $108.46 $109.37 $109.37 105,053
2023-08-04 $109.58 $109.88 $108.32 $108.45 $108.45 233,824
2023-08-03 $108.73 $109.62 $108.55 $109.10 $109.10 249,571
2023-08-02 $110.66 $110.66 $109.01 $109.28 $109.28 249,007
2023-08-01 $111.73 $111.86 $111.08 $111.65 $111.65 168,721
2023-07-31 $111.94 $112.52 $111.78 $112.15 $112.15 181,920
2023-07-28 $111.29 $111.96 $111.11 $111.82 $111.82 105,631
2023-07-27 $111.82 $112.18 $109.71 $110.05 $110.05 97,248
2023-07-26 $110.30 $110.82 $109.90 $110.46 $110.46 134,717
2023-07-25 $110.49 $111.15 $110.36 $110.75 $110.75 136,743
2023-07-24 $110.63 $110.80 $109.92 $110.28 $110.28 77,263
2023-07-21 $110.88 $111.27 $110.39 $110.60 $110.60 240,872
2023-07-20 $110.98 $111.01 $110.07 $110.28 $110.28 321,011
2023-07-19 $111.58 $112.08 $111.33 $111.56 $111.56 230,931
2023-07-18 $110.76 $111.62 $110.62 $111.44 $111.44 276,440
2023-07-17 $109.33 $111.28 $109.33 $110.93 $110.93 276,769
2023-07-14 $109.97 $110.17 $109.54 $109.64 $109.64 131,553
2023-07-13 $109.53 $110.22 $109.37 $110.05 $110.05 109,172
2023-07-12 $109.38 $109.38 $108.32 $108.87 $108.87 185,419
2023-07-11 $107.64 $108.37 $107.13 $108.23 $108.23 245,710
2023-07-10 $105.59 $107.39 $105.59 $107.37 $107.37 264,684
2023-07-07 $105.51 $106.51 $105.39 $105.49 $105.49 118,192
2023-07-06 $105.72 $105.72 $104.75 $105.51 $105.51 194,256
2023-07-05 $106.89 $107.11 $106.52 $106.93 $106.93 136,964
2023-07-03 $106.96 $107.28 $106.73 $107.28 $107.28 69,068
2023-06-30 $106.55 $107.18 $106.52 $106.90 $106.90 194,661
2023-06-29 $105.64 $105.77 $105.15 $105.60 $105.60 127,338
2023-06-28 $104.91 $105.92 $104.91 $105.64 $105.64 146,831
2023-06-27 $104.16 $105.62 $104.00 $105.46 $105.46 166,777
2023-06-26 $104.06 $104.91 $103.82 $103.82 $103.67 75,938
2023-06-23 $104.40 $104.46 $103.71 $103.99 $103.99 102,786
2023-06-22 $104.54 $105.32 $104.42 $105.25 $105.25 70,522
2023-06-21 $105.44 $105.72 $104.82 $104.99 $104.99 182,352
2023-06-20 $106.49 $106.62 $105.50 $106.03 $106.03 184,889
2023-06-16 $108.23 $108.23 $106.78 $107.00 $107.00 79,173
2023-06-15 $106.11 $107.79 $105.98 $107.52 $107.52 172,019
2023-06-14 $106.03 $106.59 $105.15 $106.23 $106.23 184,299
2023-06-13 $105.96 $106.26 $105.32 $106.06 $106.06 326,278
2023-06-12 $104.00 $105.12 $103.84 $105.03 $105.03 97,744
2023-06-09 $103.85 $104.32 $103.11 $103.69 $103.69 110,841
2023-06-08 $102.59 $103.63 $102.57 $103.49 $103.49 62,453
2023-06-07 $103.91 $104.14 $102.48 $102.62 $102.62 181,846
2023-06-06 $103.15 $103.94 $103.15 $103.71 $103.71 397,620
2023-06-05 $103.38 $103.76 $102.97 $103.48 $103.48 233,743
2023-06-02 $103.11 $103.63 $102.49 $103.40 $103.40 277,140
2023-06-01 $101.27 $102.87 $100.97 $102.27 $102.27 108,323
2023-05-31 $101.32 $101.71 $100.77 $101.58 $101.58 208,673
2023-05-30 $102.82 $103.00 $101.58 $101.96 $101.96 175,425
2023-05-26 $100.20 $102.25 $100.13 $102.00 $102.00 100,938
2023-05-25 $99.40 $99.76 $98.76 $99.49 $99.49 149,510
2023-05-24 $99.00 $99.17 $98.52 $98.96 $98.96 124,854
2023-05-23 $100.30 $100.71 $99.45 $99.56 $99.56 80,658
2023-05-22 $100.43 $101.15 $100.43 $100.93 $100.93 71,818
2023-05-19 $100.87 $100.97 $100.17 $100.43 $100.43 53,306
2023-05-18 $99.05 $100.77 $99.05 $100.73 $100.73 186,165
2023-05-17 $98.32 $99.32 $97.82 $99.11 $99.11 54,317
2023-05-16 $98.40 $98.63 $97.97 $97.97 $97.97 40,024
2023-05-15 $97.99 $98.98 $97.92 $98.91 $98.91 102,144
2023-05-12 $98.41 $98.54 $97.42 $98.03 $98.03 78,081
2023-05-11 $98.41 $98.41 $97.71 $98.20 $98.20 101,056
2023-05-10 $98.49 $98.78 $97.53 $98.35 $98.35 161,419
2023-05-09 $97.85 $98.00 $97.60 $97.79 $97.79 278,036
2023-05-08 $98.47 $98.53 $97.86 $98.48 $98.48 437,981
2023-05-05 $96.94 $98.46 $96.94 $98.29 $98.29 455,650
2023-05-04 $96.86 $97.15 $96.39 $96.65 $96.65 634,736
2023-05-03 $97.29 $98.18 $96.77 $96.80 $96.80 276,387
2023-05-02 $98.16 $98.18 $96.66 $97.14 $97.14 158,689
2023-05-01 $98.40 $98.70 $98.18 $98.31 $98.31 151,361
2023-04-28 $97.51 $98.64 $97.51 $98.64 $98.64 42,180
2023-04-27 $96.61 $97.82 $96.22 $97.72 $97.72 102,545
2023-04-26 $96.60 $96.85 $95.93 $96.13 $96.13 43,792
2023-04-25 $98.35 $98.35 $96.82 $96.86 $96.86 114,645
2023-04-24 $98.95 $99.15 $98.43 $98.95 $98.95 137,986
2023-04-21 $99.01 $99.14 $98.33 $98.97 $98.97 36,577
2023-04-20 $98.78 $99.65 $98.59 $98.93 $98.93 141,022
2023-04-19 $99.09 $99.67 $99.02 $99.45 $99.45 77,381
2023-04-18 $100.44 $100.44 $99.43 $99.71 $99.71 44,932
2023-04-17 $99.40 $99.72 $98.99 $99.71 $99.71 65,925
2023-04-14 $99.46 $100.04 $98.53 $99.34 $99.34 97,540
2023-04-13 $98.92 $99.97 $98.88 $99.79 $99.79 113,581
2023-04-12 $100.22 $100.28 $98.40 $98.47 $98.47 152,072
2023-04-11 $99.42 $99.79 $99.26 $99.49 $99.49 94,539
2023-04-10 $98.03 $99.43 $97.95 $99.43 $99.43 149,776
2023-04-06 $98.25 $98.98 $97.81 $98.75 $98.75 175,266
2023-04-05 $99.31 $99.31 $98.28 $98.74 $98.74 401,795
2023-04-04 $100.50 $100.50 $99.43 $99.81 $99.81 186,565
2023-04-03 $100.43 $100.46 $99.60 $100.29 $100.29 373,943
2023-03-31 $99.24 $100.82 $99.24 $100.65 $100.65 84,155
2023-03-30 $99.21 $99.48 $98.68 $99.12 $99.12 137,644
2023-03-29 $97.43 $98.41 $97.36 $98.26 $98.26 189,870
2023-03-28 $96.46 $96.54 $95.88 $96.44 $96.44 231,801
2023-03-27 $97.03 $97.31 $96.27 $96.58 $96.58 366,894
2023-03-24 $95.95 $96.66 $95.29 $96.52 $96.52 88,341
2023-03-23 $96.44 $97.90 $95.80 $96.54 $96.36 64,867
2023-03-22 $97.50 $98.25 $95.57 $95.57 $95.39 81,993
2023-03-21 $96.98 $97.77 $96.79 $97.47 $97.28 50,925
2023-03-20 $95.58 $96.38 $95.20 $96.26 $96.08 70,923
2023-03-17 $96.33 $96.61 $95.05 $95.55 $95.37 120,599
2023-03-16 $94.13 $96.61 $94.13 $96.49 $96.31 183,344
2023-03-15 $94.03 $94.69 $93.36 $94.69 $94.51 332,219
2023-03-14 $94.57 $95.39 $93.94 $94.98 $94.80 46,412
2023-03-13 $92.72 $94.62 $92.12 $93.54 $93.36 102,067
2023-03-10 $94.65 $95.13 $92.64 $93.04 $92.86 139,521
2023-03-09 $96.57 $97.29 $94.51 $94.70 $94.52 140,936
2023-03-08 $96.41 $96.79 $95.86 $96.79 $96.61 77,437
2023-03-07 $97.49 $97.82 $96.01 $96.19 $96.01 80,727
2023-03-06 $98.15 $98.85 $97.51 $97.70 $97.52 153,896
2023-03-03 $96.67 $98.05 $96.47 $97.95 $97.77 60,359
2023-03-02 $94.55 $96.62 $94.55 $96.46 $96.28 66,777
2023-03-01 $95.78 $96.08 $95.02 $95.34 $95.16 40,691
2023-02-28 $96.00 $96.73 $96.00 $96.02 $95.84 39,367
2023-02-27 $96.39 $96.87 $95.98 $96.19 $96.01 46,270
2023-02-24 $94.99 $95.54 $94.82 $95.30 $95.12 108,082
2023-02-23 $97.00 $97.06 $95.29 $96.76 $96.58 145,228
2023-02-22 $96.64 $96.89 $95.93 $96.36 $96.18 85,855
2023-02-21 $97.21 $97.56 $96.10 $96.23 $96.05 56,141
2023-02-17 $98.79 $98.79 $97.72 $98.60 $98.41 77,141
2023-02-16 $99.47 $100.63 $99.21 $99.21 $99.02 73,272
2023-02-15 $99.14 $101.03 $99.14 $101.03 $100.84 88,365
2023-02-14 $98.47 $100.10 $98.06 $99.80 $99.61 122,231
2023-02-13 $97.94 $99.09 $97.43 $99.09 $98.90 58,677
2023-02-10 $97.45 $97.81 $96.79 $97.52 $97.34 185,781
2023-02-09 $100.07 $100.07 $97.59 $97.96 $97.78 99,939
2023-02-08 $99.89 $100.21 $98.55 $98.73 $98.54 162,941
2023-02-07 $98.51 $100.57 $97.79 $100.25 $100.06 119,947
2023-02-06 $98.51 $99.50 $98.38 $98.66 $98.47 146,893
2023-02-03 $100.02 $101.07 $99.23 $99.47 $99.28 181,108
2023-02-02 $100.91 $102.22 $100.47 $101.61 $101.42 194,324
2023-02-01 $96.96 $100.13 $96.72 $99.45 $99.26 340,450
2023-01-31 $95.94 $97.20 $95.80 $97.20 $97.02 262,548
2023-01-30 $96.63 $97.14 $95.76 $95.83 $95.65 114,572
2023-01-27 $96.43 $98.50 $96.36 $97.72 $97.54 163,289
2023-01-26 $96.52 $97.00 $95.48 $97.00 $96.82 121,315
2023-01-25 $94.05 $95.56 $93.37 $95.46 $95.28 75,317
2023-01-24 $95.23 $95.50 $94.80 $95.32 $95.14 269,022
2023-01-23 $93.84 $95.83 $93.68 $95.63 $95.45 135,702
2023-01-20 $91.74 $93.64 $91.49 $93.52 $93.34 225,429
2023-01-19 $92.15 $92.29 $91.15 $91.40 $91.23 49,338
2023-01-18 $94.49 $95.07 $92.61 $92.70 $92.53 111,828
2023-01-17 $93.76 $94.38 $93.46 $94.09 $93.91 152,224
2023-01-13 $92.61 $93.99 $92.61 $93.83 $93.83 250,499
2023-01-12 $93.13 $93.62 $91.77 $93.50 $93.50 778,280
2023-01-11 $91.98 $92.90 $91.86 $92.80 $92.80 98,434
2023-01-10 $90.51 $91.81 $90.51 $91.69 $91.69 117,928
2023-01-09 $91.10 $92.26 $90.81 $90.86 $90.86 94,176
2023-01-06 $89.03 $91.04 $88.30 $90.67 $90.67 111,110
2023-01-05 $88.67 $88.87 $88.02 $88.21 $88.21 34,816
2023-01-04 $89.45 $90.09 $88.76 $89.69 $89.69 120,287
2023-01-03 $89.57 $89.90 $87.57 $88.30 $88.30 162,695
2022-12-30 $88.15 $88.78 $87.55 $88.78 $88.78 151,413
2022-12-29 $87.76 $89.15 $87.42 $88.89 $88.89 229,232
2022-12-28 $87.87 $88.42 $86.79 $86.94 $86.94 112,719
2022-12-27 $88.70 $88.70 $87.69 $87.84 $87.84 69,175
2022-12-23 $88.38 $88.76 $87.66 $88.74 $88.74 69,311
2022-12-22 $89.89 $89.89 $87.37 $88.89 $88.71 153,385
2022-12-21 $90.11 $91.03 $89.49 $90.78 $90.60 68,244
2022-12-20 $89.13 $89.93 $88.86 $89.62 $89.44 68,633
2022-12-19 $90.39 $90.47 $89.22 $89.50 $89.32 845,128
2022-12-16 $90.70 $91.18 $89.98 $90.47 $90.29 77,362
2022-12-15 $92.91 $93.23 $91.04 $91.41 $91.23 73,773
2022-12-14 $94.45 $95.55 $93.64 $94.08 $93.89 59,422
2022-12-13 $97.09 $97.24 $93.95 $94.66 $94.47 99,382
2022-12-12 $92.49 $93.69 $92.30 $93.68 $93.50 100,705
2022-12-09 $92.91 $93.44 $92.49 $92.54 $92.36 82,673
2022-12-08 $92.31 $93.52 $92.05 $93.37 $93.19 70,554
2022-12-07 $91.56 $92.27 $91.26 $91.85 $91.67 140,152
2022-12-06 $93.41 $93.41 $91.46 $91.89 $91.71 105,623
2022-12-05 $94.62 $94.62 $93.12 $93.40 $93.22 83,613
2022-12-02 $94.07 $95.51 $94.00 $95.39 $95.20 83,854
2022-12-01 $95.45 $96.24 $94.85 $95.69 $95.50 222,671
2022-11-30 $91.93 $95.25 $91.40 $95.25 $95.06 67,708
2022-11-29 $92.11 $92.37 $91.33 $91.72 $91.54 42,445
2022-11-28 $92.89 $93.39 $91.77 $92.07 $91.89 68,437
2022-11-25 $93.32 $93.38 $93.05 $93.20 $93.02 16,386
2022-11-23 $92.88 $93.81 $92.77 $93.67 $93.49 50,222
2022-11-22 $91.97 $92.95 $91.30 $92.85 $92.67 101,842
2022-11-21 $92.13 $92.32 $91.49 $91.92 $91.74 82,058
2022-11-18 $93.75 $93.75 $91.83 $92.43 $92.25 38,975
2022-11-17 $91.29 $92.78 $91.24 $92.31 $92.13 41,187
2022-11-16 $94.11 $94.11 $92.73 $93.01 $92.83 63,187
2022-11-15 $95.36 $95.50 $93.70 $94.63 $94.44 155,891
2022-11-14 $93.50 $94.25 $92.86 $92.93 $92.75 118,712
2022-11-11 $92.15 $93.99 $91.69 $93.69 $93.51 123,059
2022-11-10 $89.91 $92.01 $89.54 $91.83 $91.65 82,383
2022-11-09 $86.88 $87.21 $85.82 $85.94 $85.77 135,254
2022-11-08 $87.45 $88.88 $86.57 $87.86 $87.69 125,882
2022-11-07 $86.54 $87.06 $85.77 $86.79 $86.62 62,589
2022-11-04 $86.06 $86.29 $84.35 $85.79 $85.62 150,130
2022-11-03 $84.69 $85.61 $84.12 $84.68 $84.51 104,804
2022-11-02 $88.83 $89.59 $85.68 $85.80 $85.63 442,090
2022-11-01 $90.12 $90.26 $88.53 $88.63 $88.46 314,940
2022-10-31 $88.95 $89.25 $88.37 $88.71 $88.54 45,192
2022-10-28 $87.16 $89.50 $87.16 $89.44 $89.26 53,890
2022-10-27 $88.02 $88.48 $86.97 $87.05 $86.88 91,807
2022-10-26 $87.46 $89.36 $87.39 $87.72 $87.55 140,656
2022-10-25 $86.36 $88.05 $86.36 $88.01 $87.84 61,138
2022-10-24 $85.59 $86.17 $84.11 $85.97 $85.80 98,098
2022-10-21 $83.32 $85.66 $82.99 $85.56 $85.39 38,343
2022-10-20 $84.00 $85.37 $83.35 $83.66 $83.49 41,833
2022-10-19 $84.36 $85.08 $83.54 $84.01 $83.84 79,601
2022-10-18 $86.18 $86.45 $84.05 $84.77 $84.60 45,736
2022-10-17 $83.50 $84.44 $83.50 $84.05 $83.88 54,767
2022-10-14 $84.72 $84.89 $81.43 $81.64 $81.64 102,218
2022-10-13 $80.10 $84.36 $79.73 $84.01 $84.01 145,321
2022-10-12 $82.94 $83.15 $82.27 $82.48 $82.48 47,452
2022-10-11 $83.39 $83.85 $82.07 $82.56 $82.56 50,793
2022-10-10 $85.17 $85.17 $83.08 $83.86 $83.86 47,249
2022-10-07 $86.75 $86.75 $84.58 $84.87 $84.87 83,253
2022-10-06 $88.63 $89.43 $87.96 $88.10 $88.10 178,159
2022-10-05 $87.83 $89.55 $86.99 $89.01 $89.01 101,129
2022-10-04 $87.57 $88.93 $87.57 $88.93 $88.93 85,444
2022-10-03 $84.39 $86.40 $83.96 $85.87 $85.87 39,769
2022-09-30 $84.73 $85.85 $83.63 $83.69 $83.69 51,695
2022-09-29 $85.60 $85.77 $84.01 $84.91 $84.91 44,982
2022-09-28 $85.21 $87.16 $85.03 $86.82 $86.82 70,144
2022-09-27 $85.42 $85.91 $83.87 $84.49 $84.49 109,627
2022-09-26 $85.02 $85.98 $84.20 $84.39 $84.39 86,967
2022-09-23 $85.52 $85.52 $83.98 $85.02 $85.02 734,134
2022-09-22 $87.43 $87.64 $86.14 $86.31 $86.31 90,742
2022-09-21 $89.68 $91.03 $87.91 $87.97 $87.97 171,850
2022-09-20 $89.63 $90.12 $88.88 $89.37 $89.37 57,548
2022-09-19 $89.46 $90.46 $89.24 $90.45 $90.45 41,243
2022-09-16 $89.68 $90.09 $89.14 $90.03 $90.03 152,308
2022-09-15 $91.44 $92.48 $90.40 $90.86 $90.86 94,526
2022-09-14 $91.70 $92.31 $91.10 $92.01 $92.01 88,837
2022-09-13 $93.39 $93.68 $91.17 $91.40 $91.40 60,330
2022-09-12 $95.77 $96.29 $95.52 $96.15 $96.15 46,599
2022-09-09 $94.10 $95.38 $94.10 $95.23 $95.23 65,486
2022-09-08 $91.30 $93.30 $91.05 $93.07 $93.07 42,823
2022-09-07 $90.20 $92.38 $90.20 $92.22 $92.22 44,251
2022-09-06 $90.81 $90.90 $89.50 $90.06 $90.06 72,047
2022-09-02 $92.69 $93.10 $90.23 $90.59 $90.59 69,530
2022-09-01 $90.96 $91.85 $89.97 $91.75 $91.75 68,266
2022-08-31 $93.34 $93.81 $92.01 $92.29 $92.29 73,011
2022-08-30 $94.04 $94.04 $91.77 $92.58 $92.58 490,663
2022-08-29 $93.34 $94.36 $93.25 $93.55 $93.55 51,095
2022-08-26 $98.06 $98.07 $94.20 $94.20 $94.20 63,834
2022-08-25 $96.68 $97.91 $96.56 $97.89 $97.89 29,403
2022-08-24 $95.55 $96.74 $95.47 $96.23 $96.23 122,763
2022-08-23 $95.80 $96.63 $95.47 $95.66 $95.66 50,714
2022-08-22 $96.96 $97.11 $95.53 $95.70 $95.70 132,629
2022-08-19 $99.18 $99.18 $97.93 $98.10 $98.10 50,675
2022-08-18 $100.17 $100.48 $99.58 $100.29 $100.29 34,330
2022-08-17 $100.62 $100.85 $99.45 $100.05 $100.05 72,812
2022-08-16 $101.67 $102.48 $100.95 $101.91 $101.91 76,755
2022-08-15 $101.05 $102.45 $101.05 $102.27 $102.27 64,775
2022-08-12 $100.17 $101.50 $100.09 $101.50 $101.50 79,862
2022-08-11 $101.01 $101.76 $99.54 $99.67 $99.67 59,681
2022-08-10 $99.55 $100.29 $99.28 $100.25 $100.25 95,957
2022-08-09 $98.51 $98.51 $97.11 $97.46 $97.46 65,272
2022-08-08 $99.57 $100.67 $98.98 $99.27 $99.27 42,868
2022-08-05 $97.95 $99.50 $97.95 $99.21 $99.21 47,652
2022-08-04 $99.08 $99.44 $98.53 $99.41 $99.41 332,389
2022-08-03 $97.22 $99.33 $97.22 $99.15 $99.15 57,787
2022-08-02 $96.16 $97.92 $95.90 $96.84 $96.84 25,702
2022-08-01 $95.95 $97.41 $95.78 $96.69 $96.69 38,656
2022-07-29 $95.44 $96.73 $95.07 $96.62 $96.62 147,207
2022-07-28 $94.46 $95.92 $93.62 $95.84 $95.84 42,431
2022-07-27 $92.68 $94.91 $92.41 $94.60 $94.60 57,395
2022-07-26 $92.75 $92.75 $91.44 $91.77 $91.77 46,784
2022-07-25 $93.65 $93.65 $92.63 $93.26 $93.26 89,226
2022-07-22 $95.14 $95.46 $93.19 $93.69 $93.69 54,833
2022-07-21 $94.04 $95.23 $93.57 $95.20 $95.20 109,674
2022-07-20 $92.52 $94.20 $92.52 $93.95 $93.95 75,860
2022-07-19 $90.98 $92.48 $90.64 $92.31 $92.31 81,745
2022-07-18 $90.98 $91.44 $89.31 $89.59 $89.59 26,924
2022-07-15 $89.27 $90.20 $88.68 $90.19 $90.19 36,375
2022-07-14 $87.11 $88.72 $86.80 $88.46 $88.46 60,925
2022-07-13 $87.21 $89.26 $87.04 $88.70 $88.70 53,808
2022-07-12 $89.89 $89.92 $88.44 $88.92 $88.92 29,820
2022-07-11 $90.66 $90.88 $89.44 $89.63 $89.63 44,692
2022-07-08 $90.63 $92.01 $90.51 $91.59 $91.59 49,170
2022-07-07 $90.16 $91.88 $90.16 $91.66 $91.66 88,500
2022-07-06 $89.84 $90.33 $88.98 $89.70 $89.70 31,423
2022-07-05 $87.13 $89.61 $86.82 $89.49 $89.49 165,601
2022-07-01 $87.06 $88.42 $86.75 $88.33 $88.33 146,959
2022-06-30 $87.34 $88.48 $86.18 $87.33 $87.33 59,480
2022-06-29 $88.40 $88.66 $87.52 $88.47 $88.47 46,875
2022-06-28 $91.43 $92.10 $88.58 $88.61 $88.61 57,517
2022-06-27 $92.31 $92.31 $90.90 $91.15 $91.15 63,115
2022-06-24 $90.00 $91.98 $90.00 $91.88 $91.88 63,307
2022-06-23 $88.09 $89.23 $87.57 $89.01 $88.90 85,368
2022-06-22 $86.20 $88.35 $86.20 $87.30 $87.20 58,996
2022-06-21 $86.86 $88.03 $86.81 $87.33 $87.23 94,110
2022-06-17 $84.76 $86.14 $84.36 $85.40 $85.30 69,653
2022-06-16 $85.80 $85.80 $83.80 $84.27 $84.17 60,391
2022-06-15 $87.21 $89.01 $86.08 $87.86 $87.76 135,954
2022-06-14 $86.58 $86.88 $85.27 $86.13 $86.03 50,173
2022-06-13 $87.69 $88.13 $85.68 $85.83 $85.73 87,966
2022-06-10 $91.24 $91.56 $90.02 $90.22 $90.12 48,500
2022-06-09 $95.20 $95.65 $93.00 $93.08 $92.97 63,508
2022-06-08 $96.23 $96.69 $95.50 $95.77 $95.66 30,275
2022-06-07 $94.22 $96.49 $94.22 $96.31 $96.19 38,165
2022-06-06 $96.40 $96.42 $94.80 $95.17 $95.06 40,063
2022-06-03 $95.60 $95.94 $94.60 $94.90 $94.79 37,452
2022-06-02 $94.00 $96.70 $93.80 $96.70 $96.59 117,595
2022-06-01 $95.64 $95.69 $93.12 $94.00 $93.89 121,291
2022-05-31 $96.03 $96.03 $94.20 $95.04 $94.93 67,517
2022-05-27 $93.93 $95.92 $93.93 $95.92 $95.81 138,205
2022-05-26 $90.70 $93.50 $90.70 $93.13 $93.02 94,868
2022-05-25 $88.81 $90.90 $88.81 $90.42 $90.32 47,777
2022-05-24 $89.60 $89.60 $87.81 $88.89 $88.79 58,834
2022-05-23 $90.27 $90.64 $89.20 $90.56 $90.46 117,309
2022-05-20 $90.88 $90.91 $87.29 $89.64 $89.54 57,988
2022-05-19 $88.64 $90.90 $88.24 $89.78 $89.68 215,088
2022-05-18 $91.91 $91.97 $88.59 $88.96 $88.86 32,689
2022-05-17 $92.91 $93.25 $91.55 $93.18 $93.07 76,134
2022-05-16 $91.78 $92.31 $90.99 $91.15 $91.04 40,307
2022-05-13 $89.93 $92.50 $89.93 $92.21 $92.10 98,366
2022-05-12 $87.26 $89.58 $86.75 $88.60 $88.50 108,360
2022-05-11 $89.51 $91.13 $87.91 $87.97 $87.87 131,633
2022-05-10 $91.38 $91.93 $88.82 $90.17 $90.07 64,546
2022-05-09 $91.81 $91.91 $88.99 $89.30 $89.20 113,409
2022-05-06 $94.46 $94.81 $92.20 $93.20 $93.09 86,105
2022-05-05 $98.49 $98.57 $94.32 $95.22 $95.11 72,640
2022-05-04 $97.08 $100.00 $95.38 $99.86 $99.74 61,629
2022-05-03 $97.24 $97.66 $96.46 $97.15 $97.04 52,818
2022-05-02 $95.92 $97.23 $94.98 $97.19 $97.08 78,765
2022-04-29 $99.24 $100.12 $95.83 $95.95 $95.84 60,256
2022-04-28 $97.87 $99.97 $96.60 $99.49 $99.37 107,612
2022-04-27 $96.89 $98.68 $96.52 $96.93 $96.82 48,475
2022-04-26 $99.38 $99.42 $96.93 $96.95 $96.84 67,634
2022-04-25 $98.10 $100.07 $98.01 $100.07 $99.95 117,914
2022-04-22 $101.06 $101.15 $98.52 $98.63 $98.52 84,885
2022-04-21 $104.43 $105.03 $100.95 $101.24 $101.12 42,023
2022-04-20 $105.37 $105.37 $103.56 $103.64 $103.52 54,177
2022-04-19 $102.23 $104.86 $102.18 $104.74 $104.62 37,930
2022-04-18 $102.70 $103.06 $101.65 $102.42 $102.30 170,406
2022-04-14 $105.15 $105.15 $102.90 $102.96 $102.84 34,164
2022-04-13 $102.74 $105.23 $102.65 $104.98 $104.86 40,580
2022-04-12 $104.57 $105.00 $102.34 $102.66 $102.54 79,372
2022-04-11 $103.86 $104.49 $103.14 $103.22 $103.10 30,040
2022-04-08 $105.03 $105.69 $104.47 $104.74 $104.62 29,562
2022-04-07 $104.97 $106.32 $104.24 $105.67 $105.55 43,484
2022-04-06 $105.34 $106.29 $104.56 $105.41 $105.29 62,402
2022-04-05 $108.99 $109.09 $106.71 $106.91 $106.79 53,905
2022-04-04 $108.16 $109.30 $107.99 $109.27 $109.14 38,148
2022-04-01 $108.02 $108.04 $106.72 $107.58 $107.46 51,713
2022-03-31 $108.63 $108.75 $107.26 $107.28 $107.16 107,500
2022-03-30 $109.27 $109.99 $108.22 $108.60 $108.47 128,553
2022-03-29 $108.91 $109.95 $108.55 $109.85 $109.72 49,454
2022-03-28 $106.07 $107.59 $105.60 $107.59 $107.47 37,024
2022-03-25 $106.37 $106.37 $104.90 $106.10 $105.98 21,979
2022-03-24 $105.18 $106.70 $104.44 $106.65 $106.34 32,868
2022-03-23 $105.73 $106.56 $104.79 $104.85 $104.55 29,356
2022-03-22 $104.90 $106.87 $104.90 $106.70 $106.39 43,074
2022-03-21 $104.94 $105.39 $103.42 $104.58 $104.28 106,726
2022-03-18 $103.07 $105.63 $103.05 $105.55 $105.25 61,509
2022-03-17 $101.57 $103.50 $101.44 $103.50 $103.20 49,996
2022-03-16 $99.87 $102.41 $98.90 $102.35 $102.06 76,593
2022-03-15 $96.48 $98.20 $95.95 $97.98 $97.70 67,362
2022-03-14 $96.93 $97.75 $95.35 $95.58 $95.30 90,465
2022-03-11 $100.45 $100.45 $97.22 $97.31 $97.03 36,177
2022-03-10 $99.21 $99.80 $98.29 $99.57 $99.28 37,589
2022-03-09 $100.01 $101.37 $99.88 $101.00 $100.71 89,167
2022-03-08 $98.13 $100.50 $97.07 $97.84 $97.56 180,317
2022-03-07 $102.06 $102.06 $98.29 $98.36 $98.08 93,006
2022-03-04 $102.43 $102.94 $101.20 $101.84 $101.55 82,957
2022-03-03 $105.47 $105.47 $102.82 $103.29 $102.99 54,810
2022-03-02 $103.59 $105.08 $102.81 $104.77 $104.47 57,863
2022-03-01 $104.54 $104.93 $102.55 $103.19 $102.89 53,802
2022-02-28 $103.60 $105.10 $103.06 $104.53 $104.23 84,132
2022-02-25 $102.90 $104.45 $102.04 $104.38 $104.08 75,718
2022-02-24 $97.06 $102.88 $96.93 $102.72 $102.42 175,392
2022-02-23 $102.92 $103.00 $99.69 $99.84 $99.55 111,234
2022-02-22 $102.17 $103.73 $101.23 $102.01 $101.72 126,817
2022-02-18 $103.99 $104.10 $102.31 $102.77 $102.47 90,270
2022-02-17 $106.21 $106.31 $103.93 $104.01 $103.71 68,552
2022-02-16 $106.72 $107.34 $105.69 $107.04 $106.73 98,963
2022-02-15 $106.12 $107.35 $106.12 $107.27 $106.96 120,292
2022-02-14 $105.10 $105.55 $103.68 $104.64 $104.34 200,005
2022-02-11 $107.96 $108.42 $104.43 $104.91 $104.61 138,210
2022-02-10 $107.87 $110.27 $107.35 $107.96 $107.65 125,429
2022-02-09 $108.77 $110.16 $108.56 $110.08 $109.76 60,565
2022-02-08 $105.95 $107.68 $105.79 $107.52 $107.21 38,303
2022-02-07 $106.76 $107.50 $105.88 $106.07 $105.76 32,224
2022-02-04 $105.52 $107.24 $104.92 $106.54 $106.23 36,239
2022-02-03 $106.87 $107.66 $105.72 $105.88 $105.58 160,237
2022-02-02 $108.91 $109.03 $107.70 $108.86 $108.55 132,161
2022-02-01 $108.00 $108.70 $106.66 $108.57 $108.26 77,698
2022-01-31 $104.09 $107.79 $104.09 $107.72 $107.41 62,535
2022-01-28 $101.41 $104.15 $100.06 $104.05 $103.75 39,555
2022-01-27 $103.98 $104.47 $101.17 $101.44 $101.15 44,922
2022-01-26 $105.07 $106.14 $101.79 $102.71 $102.41 89,426
2022-01-25 $104.71 $105.33 $102.90 $103.63 $103.33 79,659
2022-01-24 $104.39 $106.56 $101.19 $106.35 $106.04 179,882
2022-01-21 $107.69 $108.50 $105.59 $105.63 $105.33 336,493
2022-01-20 $110.29 $111.67 $107.93 $108.06 $107.75 69,922
2022-01-19 $110.65 $111.21 $109.24 $109.29 $108.98 95,172
2022-01-18 $111.12 $111.69 $109.75 $110.03 $109.71 49,824
2022-01-14 $111.69 $112.64 $111.09 $112.60 $112.28 27,220
2022-01-13 $115.21 $115.24 $112.04 $112.22 $111.90 49,658
2022-01-12 $115.32 $115.77 $114.00 $114.67 $114.34 66,449
2022-01-11 $112.64 $114.81 $112.34 $114.79 $114.46 85,242
2022-01-10 $111.67 $112.79 $109.86 $112.75 $112.43 116,117
2022-01-07 $113.74 $114.45 $112.62 $112.83 $112.51 47,621
2022-01-06 $113.14 $114.95 $112.71 $114.13 $113.80 60,195
2022-01-05 $116.20 $116.75 $113.48 $113.64 $113.31 59,994
2022-01-04 $118.26 $118.26 $115.68 $116.79 $116.45 90,693
2022-01-03 $118.63 $118.63 $117.30 $118.30 $117.96 75,827
2021-12-31 $118.80 $119.25 $118.39 $118.47 $118.13 16,284
2021-12-30 $118.88 $119.91 $118.88 $119.05 $118.71 35,658
2021-12-29 $118.60 $119.00 $118.32 $118.81 $118.47 25,169
2021-12-28 $119.30 $119.30 $118.28 $118.59 $118.25 41,379
2021-12-27 $117.97 $119.14 $117.97 $119.13 $118.79 27,845
2021-12-23 $117.04 $118.09 $116.89 $117.80 $117.46 74,123
2021-12-22 $115.92 $117.17 $115.77 $117.06 $116.62 45,510
2021-12-21 $114.34 $116.25 $113.89 $116.19 $115.75 94,019
2021-12-20 $113.02 $113.56 $112.50 $113.34 $112.91 141,192
2021-12-17 $114.00 $115.56 $113.65 $114.67 $114.24 73,010
2021-12-16 $117.08 $117.08 $114.34 $114.75 $114.32 19,316
2021-12-15 $114.75 $116.78 $113.69 $116.77 $116.33 77,508
2021-12-14 $114.44 $115.25 $113.89 $114.72 $114.29 37,353
2021-12-13 $116.58 $116.58 $115.58 $115.59 $115.16 81,707
2021-12-10 $116.67 $116.94 $115.72 $116.73 $116.29 25,077
2021-12-09 $117.15 $117.51 $115.89 $115.92 $115.48 30,291
2021-12-08 $117.17 $117.74 $116.90 $117.58 $117.14 31,171
2021-12-07 $116.19 $117.48 $116.19 $117.22 $116.78 22,351
2021-12-06 $113.48 $114.58 $112.54 $114.37 $113.94 19,367
2021-12-03 $115.40 $115.40 $112.24 $113.21 $112.78 41,695
2021-12-02 $113.61 $115.40 $113.43 $114.93 $114.50 34,634
2021-12-01 $116.76 $117.19 $113.27 $113.33 $112.90 48,180
2021-11-30 $117.63 $117.76 $115.18 $115.20 $114.77 53,338
2021-11-29 $117.60 $118.34 $116.91 $118.12 $117.68 21,540
2021-11-26 $117.48 $117.71 $116.03 $116.47 $116.03 38,300
2021-11-24 $117.31 $118.43 $116.84 $118.43 $117.98 28,311
2021-11-23 $118.07 $118.69 $116.99 $118.19 $117.75 37,882
2021-11-22 $120.29 $120.55 $118.37 $118.39 $117.95 43,695
2021-11-19 $120.78 $120.79 $120.02 $120.12 $119.67 29,733
2021-11-18 $120.82 $120.82 $119.62 $120.39 $119.94 31,655
2021-11-17 $120.86 $120.86 $120.14 $120.45 $120.00 215,811
2021-11-16 $120.03 $121.07 $120.03 $120.91 $120.46 35,807
2021-11-15 $120.61 $120.61 $119.64 $120.06 $119.61 34,941
2021-11-12 $119.53 $120.34 $119.35 $120.20 $119.75 37,340
2021-11-11 $119.32 $119.32 $118.91 $119.09 $118.64 28,108
2021-11-10 $119.58 $120.14 $118.27 $118.48 $118.03 51,113
2021-11-09 $120.49 $120.49 $119.60 $120.01 $119.56 60,748
2021-11-08 $120.56 $120.56 $119.86 $120.16 $119.71 25,762
2021-11-05 $120.31 $120.79 $119.74 $120.12 $119.67 30,999
2021-11-04 $119.77 $120.34 $119.62 $120.28 $119.83 21,938
2021-11-03 $118.60 $119.43 $118.27 $119.37 $118.92 117,874
2021-11-02 $118.17 $118.44 $117.96 $118.44 $117.99 82,961
2021-11-01 $117.41 $118.26 $117.41 $118.26 $117.82 85,769
2021-10-29 $116.25 $117.27 $116.25 $117.26 $116.82 41,126
2021-10-28 $115.94 $116.71 $115.92 $116.66 $116.22 49,818
2021-10-27 $116.71 $116.76 $115.57 $115.57 $115.14 31,860
2021-10-26 $117.66 $117.78 $116.76 $116.76 $116.32 41,183
2021-10-25 $116.70 $117.44 $116.35 $117.11 $116.67 25,058
2021-10-22 $116.74 $117.20 $116.11 $116.40 $115.96 50,361
2021-10-21 $115.86 $116.78 $115.78 $116.78 $116.34 43,274
2021-10-20 $115.94 $116.16 $115.72 $115.96 $115.52 36,514
2021-10-19 $115.15 $115.73 $114.91 $115.73 $115.29 44,285
2021-10-18 $113.59 $114.78 $113.43 $114.77 $114.34 23,345
2021-10-15 $114.39 $114.39 $113.89 $114.11 $113.68 54,286
2021-10-14 $112.98 $113.95 $112.98 $113.78 $113.35 58,933
2021-10-13 $111.58 $112.22 $111.45 $112.00 $111.58 41,739
2021-10-12 $111.41 $111.56 $110.71 $110.90 $110.48 13,477
2021-10-11 $111.63 $112.32 $110.97 $110.97 $110.55 26,861
2021-10-08 $112.58 $112.75 $111.82 $111.86 $111.44 38,945
2021-10-07 $112.30 $113.45 $112.30 $112.50 $112.08 26,523
2021-10-06 $109.68 $111.34 $109.48 $111.31 $110.89 29,070
2021-10-05 $109.73 $111.31 $109.73 $110.75 $110.33 32,945
2021-10-04 $110.97 $110.97 $109.13 $109.53 $109.12 132,347
2021-10-01 $111.30 $112.02 $110.12 $111.56 $111.14 82,725
2021-09-30 $112.19 $112.56 $111.25 $111.25 $110.83 69,788
2021-09-29 $112.15 $112.64 $111.52 $111.60 $111.18 29,484
2021-09-28 $113.57 $113.57 $111.66 $111.72 $111.30 37,015
2021-09-27 $114.55 $114.86 $114.12 $114.57 $114.14 32,182
2021-09-24 $114.68 $115.38 $114.68 $115.30 $114.87 24,088
2021-09-23 $114.71 $115.81 $114.71 $115.41 $114.98 28,287
2021-09-22 $113.61 $114.83 $113.59 $114.40 $113.93 34,610
2021-09-21 $113.79 $114.33 $113.30 $113.50 $113.04 23,654
2021-09-20 $113.89 $114.30 $112.13 $113.41 $112.95 53,901
2021-09-17 $116.39 $116.39 $115.17 $115.55 $115.08 32,027
2021-09-16 $115.94 $116.83 $115.68 $116.57 $116.09 26,998
2021-09-15 $115.38 $116.35 $115.11 $116.28 $115.80 46,152
2021-09-14 $116.28 $116.28 $115.26 $115.45 $114.98 18,298
2021-09-13 $116.77 $116.80 $115.46 $116.00 $115.53 33,189
2021-09-10 $117.28 $117.49 $116.32 $116.32 $115.84 45,197
2021-09-09 $116.86 $117.19 $116.69 $116.72 $116.24 15,331
2021-09-08 $116.95 $116.95 $116.30 $116.88 $116.40 30,131
2021-09-07 $117.69 $117.69 $116.84 $117.15 $116.67 33,450
2021-09-03 $117.12 $117.83 $117.12 $117.63 $117.15 12,990
2021-09-02 $117.61 $117.67 $117.09 $117.47 $116.99 18,534
2021-09-01 $117.36 $117.67 $117.10 $117.26 $116.78 30,812
2021-08-31 $117.12 $117.12 $116.69 $116.98 $116.50 26,112
2021-08-30 $116.70 $117.30 $116.70 $117.12 $116.64 38,312
2021-08-27 $115.85 $116.95 $115.85 $116.66 $116.18 35,323
2021-08-26 $116.23 $116.37 $115.74 $115.76 $115.29 21,836
2021-08-25 $116.37 $116.69 $116.22 $116.61 $116.13 35,787
2021-08-24 $115.71 $116.32 $115.71 $116.31 $115.83 33,511
2021-08-23 $114.33 $115.60 $114.33 $115.46 $114.99 26,850
2021-08-20 $113.31 $114.03 $113.25 $113.95 $113.48 27,357
2021-08-19 $112.00 $113.54 $111.99 $113.12 $112.66 58,668
2021-08-18 $113.37 $113.76 $112.71 $112.71 $112.25 18,305
2021-08-17 $113.33 $113.65 $112.83 $113.65 $113.18 26,509
2021-08-16 $114.02 $114.30 $113.41 $114.24 $113.77 33,683
2021-08-13 $114.43 $114.64 $114.17 $114.56 $114.09 15,907
2021-08-12 $114.28 $114.37 $113.69 $114.28 $113.81 24,153
2021-08-11 $114.91 $114.91 $114.12 $114.51 $114.04 16,080
2021-08-10 $115.20 $115.29 $114.37 $114.53 $114.06 41,259
2021-08-09 $115.05 $115.42 $114.94 $115.19 $114.72 28,213
2021-08-06 $115.12 $115.33 $114.58 $114.90 $114.43 62,754
2021-08-05 $114.88 $115.52 $114.88 $115.51 $115.04 56,061
2021-08-04 $114.57 $115.10 $114.50 $114.75 $114.28 56,517
2021-08-03 $114.20 $114.73 $113.43 $114.68 $114.21 98,146
2021-08-02 $114.76 $114.90 $113.99 $114.18 $113.71 64,378
2021-07-30 $113.29 $114.41 $113.29 $114.34 $113.87 40,517
2021-07-29 $113.45 $114.13 $113.45 $113.91 $113.44 18,505
2021-07-28 $112.64 $113.42 $112.51 $113.24 $112.78 26,166
2021-07-27 $112.85 $112.85 $110.99 $112.27 $111.81 26,688
2021-07-26 $113.55 $113.55 $112.91 $113.20 $112.74 47,573
2021-07-23 $113.01 $113.88 $112.58 $113.78 $113.31 39,267
2021-07-22 $112.46 $112.82 $112.29 $112.82 $112.36 31,276
2021-07-21 $111.46 $112.47 $111.44 $112.42 $111.96 33,761
2021-07-20 $110.35 $111.86 $110.06 $111.43 $110.97 29,027
2021-07-19 $109.88 $110.13 $109.34 $109.95 $109.50 108,704
2021-07-16 $111.81 $111.81 $110.63 $110.64 $110.19 22,266
2021-07-15 $111.69 $111.79 $110.71 $111.32 $110.86 26,341
2021-07-14 $112.52 $112.57 $111.65 $111.78 $111.32 33,568
2021-07-13 $111.96 $112.69 $111.92 $111.92 $111.46 20,712
2021-07-12 $112.21 $112.27 $111.83 $112.16 $111.70 21,808
2021-07-09 $111.05 $112.12 $110.82 $112.01 $111.55 12,164
2021-07-08 $110.27 $111.21 $110.16 $111.03 $110.58 50,035
2021-07-07 $112.71 $112.71 $111.55 $111.97 $111.51 50,419
2021-07-06 $112.53 $112.53 $111.24 $112.16 $111.70 102,227
2021-07-02 $112.44 $112.56 $112.14 $112.48 $112.02 14,470
2021-07-01 $112.10 $112.22 $111.61 $111.89 $111.43 47,295
2021-06-30 $112.25 $112.32 $112.05 $112.20 $111.74 51,212
2021-06-29 $111.80 $112.43 $111.71 $112.43 $111.97 52,328
2021-06-28 $111.44 $111.95 $111.44 $111.88 $111.42 66,924
2021-06-25 $110.79 $110.95 $110.71 $110.93 $110.48 48,828
2021-06-24 $110.00 $110.75 $110.00 $110.60 $110.15 149,658
2021-06-23 $109.71 $109.90 $109.41 $109.54 $109.03 26,784
2021-06-22 $108.87 $109.80 $108.87 $109.69 $109.18 62,563
2021-06-21 $108.44 $108.98 $107.95 $108.91 $108.41 48,901
2021-06-18 $108.80 $108.84 $108.00 $108.21 $107.71 49,188
2021-06-17 $108.08 $109.40 $108.08 $109.19 $108.68 21,655
2021-06-16 $108.96 $109.10 $107.27 $108.09 $107.59 34,109
2021-06-15 $109.59 $109.59 $108.50 $108.67 $108.17 66,384
2021-06-14 $108.93 $109.50 $108.59 $109.47 $108.96 32,063
2021-06-11 $108.93 $108.98 $108.46 $108.98 $108.47 23,590
2021-06-10 $107.50 $108.80 $107.50 $108.78 $108.28 42,730
2021-06-09 $107.89 $108.20 $107.52 $107.52 $107.02 18,661
2021-06-08 $108.10 $108.19 $106.99 $107.59 $107.09 48,394
2021-06-07 $107.33 $107.77 $107.15 $107.68 $107.18 105,304
2021-06-04 $106.29 $107.40 $106.29 $107.38 $106.88 25,377
2021-06-03 $105.58 $106.01 $104.94 $105.59 $105.10 36,556
2021-06-02 $106.55 $106.89 $106.25 $106.53 $106.04 23,263
2021-06-01 $107.38 $107.50 $105.97 $106.43 $105.94 43,326
2021-05-28 $106.77 $107.31 $106.77 $106.88 $106.38 38,804
2021-05-27 $106.52 $106.63 $106.05 $106.37 $105.88 74,963
2021-05-26 $106.48 $106.71 $106.30 $106.53 $106.04 49,690
2021-05-25 $106.60 $106.62 $106.03 $106.17 $105.68 52,792
2021-05-24 $105.80 $106.51 $105.80 $106.25 $105.76 18,941
2021-05-21 $106.01 $106.05 $104.88 $104.95 $104.46 52,868
2021-05-20 $103.78 $105.66 $103.78 $105.36 $104.87 29,077
2021-05-19 $101.12 $103.34 $101.01 $103.21 $102.73 71,361
2021-05-18 $103.54 $103.99 $102.86 $102.98 $102.50 25,190
2021-05-17 $103.38 $103.38 $102.47 $103.15 $102.67 31,531
2021-05-14 $102.86 $104.29 $102.51 $104.01 $103.53 33,302
2021-05-13 $102.04 $102.76 $101.19 $101.95 $101.48 300,595
2021-05-12 $102.44 $102.86 $101.08 $101.31 $100.84 128,183
2021-05-11 $101.95 $104.08 $101.70 $103.86 $103.38 161,775
2021-05-10 $105.54 $105.54 $103.67 $103.72 $103.24 141,236
2021-05-07 $105.84 $106.73 $105.53 $105.97 $105.48 156,316
2021-05-06 $104.20 $104.97 $103.58 $104.86 $104.37 311,838
2021-05-05 $105.78 $105.78 $104.28 $104.44 $103.96 146,091
2021-05-04 $105.91 $105.91 $104.00 $105.03 $104.54 77,349
2021-05-03 $107.46 $107.47 $106.63 $106.70 $106.21 43,722
2021-04-30 $107.28 $107.82 $106.85 $107.00 $106.50 42,545
2021-04-29 $108.59 $108.59 $107.22 $108.14 $107.64 93,096
2021-04-28 $108.39 $108.39 $107.94 $108.06 $107.56 25,238
2021-04-27 $108.99 $109.01 $108.26 $108.54 $108.04 71,984
2021-04-26 $108.34 $108.98 $108.28 $108.97 $108.46 70,525
2021-04-23 $107.38 $108.62 $107.38 $108.34 $107.84 23,161
2021-04-22 $107.71 $108.28 $106.67 $106.98 $106.48 82,720
2021-04-21 $106.29 $107.87 $106.25 $107.82 $107.32 37,474
2021-04-20 $106.95 $107.26 $106.06 $106.44 $105.95 51,348
2021-04-19 $108.31 $108.31 $106.67 $107.17 $106.67 31,574
2021-04-16 $108.57 $108.61 $108.16 $108.53 $108.03 27,604
2021-04-15 $107.79 $108.54 $107.79 $108.53 $108.03 62,690
2021-04-14 $107.85 $108.02 $106.78 $106.83 $106.33 54,425
2021-04-13 $107.19 $107.67 $106.99 $107.63 $107.13 37,103
2021-04-12 $106.89 $106.89 $106.41 $106.84 $106.34 38,473
2021-04-09 $106.51 $107.10 $106.32 $107.01 $106.51 46,788
2021-04-08 $106.70 $106.89 $106.52 $106.85 $106.35 42,093
2021-04-07 $106.29 $106.29 $105.55 $105.79 $105.30 46,847
2021-04-06 $106.19 $107.08 $106.12 $106.44 $105.95 58,683
2021-04-05 $105.85 $106.52 $105.48 $106.38 $105.89 79,563
2021-04-01 $104.33 $105.19 $104.33 $105.09 $104.60 135,468
2021-03-31 $102.46 $103.77 $102.46 $103.27 $102.79 44,030
2021-03-30 $101.77 $102.05 $101.16 $101.87 $101.40 74,380
2021-03-29 $102.41 $102.72 $101.48 $102.32 $101.85 49,294
2021-03-26 $100.51 $102.80 $100.51 $102.80 $102.32 60,455
2021-03-25 $99.92 $100.89 $99.19 $100.51 $100.04 146,923
2021-03-24 $102.77 $102.77 $100.56 $100.58 $100.04 56,434
2021-03-23 $103.48 $103.48 $102.14 $102.26 $101.71 220,209
2021-03-22 $102.47 $103.78 $102.47 $103.33 $102.77 51,938
2021-03-19 $101.35 $102.16 $100.59 $101.78 $101.23 115,938
2021-03-18 $102.52 $102.79 $100.95 $101.10 $100.55 85,000
2021-03-17 $102.99 $104.50 $102.21 $103.95 $103.39 87,062
2021-03-16 $104.20 $104.80 $103.33 $103.82 $103.26 236,953
2021-03-15 $102.36 $103.56 $101.94 $103.48 $102.92 74,399
2021-03-12 $101.45 $102.11 $100.84 $102.04 $101.49 63,838
2021-03-11 $102.01 $103.22 $101.95 $102.78 $102.22 145,203
2021-03-10 $102.28 $102.28 $100.37 $100.43 $99.89 61,677
2021-03-09 $99.72 $101.26 $99.53 $100.78 $100.23 127,552
2021-03-08 $99.41 $100.15 $97.37 $97.37 $96.84 181,398
2021-03-05 $99.03 $99.80 $96.03 $99.77 $99.23 103,200
2021-03-04 $99.92 $100.35 $96.59 $97.77 $97.24 244,760
2021-03-03 $102.75 $102.85 $100.08 $100.11 $99.57 145,609
2021-03-02 $104.79 $104.79 $102.96 $102.96 $102.40 71,463
2021-03-01 $103.52 $104.67 $103.21 $104.55 $103.99 125,630
2021-02-26 $102.50 $103.06 $100.76 $101.93 $101.38 104,233
2021-02-25 $104.67 $105.10 $101.17 $101.58 $101.03 224,911
2021-02-24 $103.71 $105.30 $102.78 $105.28 $104.71 173,930
2021-02-23 $103.63 $104.86 $102.03 $104.53 $103.97 219,820
2021-02-22 $106.46 $106.52 $104.96 $105.03 $104.46 79,874
2021-02-19 $107.84 $108.22 $107.21 $107.52 $106.94 52,191
2021-02-18 $106.49 $107.45 $105.74 $107.12 $106.54 144,419
2021-02-17 $107.42 $107.66 $106.41 $107.57 $106.99 116,794
2021-02-16 $109.14 $109.14 $108.00 $108.20 $107.62 42,784
2021-02-12 $107.61 $108.60 $107.27 $108.60 $108.01 38,605
2021-02-11 $107.17 $107.84 $106.97 $107.77 $107.19 71,809
2021-02-10 $107.36 $107.49 $105.82 $106.73 $106.15 45,717
2021-02-09 $106.42 $106.72 $106.21 $106.56 $105.98 37,351
2021-02-08 $106.05 $106.40 $105.80 $106.22 $105.65 136,041
2021-02-05 $105.32 $105.67 $105.09 $105.51 $104.94 175,769
2021-02-04 $103.55 $104.89 $103.55 $104.82 $104.25 112,313
2021-02-03 $104.40 $104.48 $103.19 $103.19 $102.63 93,187
2021-02-02 $103.58 $104.63 $103.54 $104.45 $103.89 209,822
2021-02-01 $101.29 $102.91 $101.23 $102.64 $102.09 79,845
2021-01-29 $101.81 $102.15 $99.92 $100.45 $99.91 65,935
2021-01-28 $101.62 $103.18 $101.56 $102.02 $101.47 80,406
2021-01-27 $102.63 $102.84 $100.43 $100.81 $100.27 289,007
2021-01-26 $104.49 $104.54 $103.93 $103.97 $103.41 103,333
2021-01-25 $104.71 $104.96 $102.99 $104.54 $103.98 88,107
2021-01-22 $104.12 $104.44 $103.86 $104.01 $103.45 74,691
2021-01-21 $104.77 $104.77 $104.06 $104.61 $104.04 64,066
2021-01-20 $104.27 $104.66 $104.00 $104.58 $104.01 79,972
2021-01-19 $102.86 $103.45 $102.42 $103.36 $102.80 55,133
2021-01-15 $102.43 $102.55 $101.23 $101.98 $101.43 72,555
2021-01-14 $102.90 $103.21 $102.54 $102.61 $102.06 83,358
2021-01-13 $102.61 $102.85 $101.99 $102.59 $102.04 115,427
2021-01-12 $102.79 $102.79 $101.77 $102.50 $101.95 130,788
2021-01-11 $102.74 $103.13 $102.15 $102.44 $101.89 46,492
2021-01-08 $102.70 $103.26 $102.14 $103.26 $102.70 72,883
2021-01-07 $100.83 $102.30 $100.83 $102.14 $101.59 86,505
2021-01-06 $99.19 $101.12 $99.19 $100.02 $99.48 86,231
2021-01-05 $99.28 $100.46 $99.28 $100.41 $99.87 129,922
2021-01-04 $101.36 $101.36 $98.43 $99.52 $98.98 265,474
2020-12-31 $100.65 $100.93 $100.16 $100.87 $100.32 36,212
2020-12-30 $100.39 $100.72 $100.37 $100.55 $100.01 32,245
2020-12-29 $100.32 $100.42 $99.55 $99.95 $99.41 41,090
2020-12-28 $100.90 $100.90 $99.80 $99.88 $99.34 97,179
2020-12-24 $99.80 $100.03 $99.40 $99.94 $99.40 19,034
2020-12-23 $100.36 $100.36 $99.78 $99.78 $99.15 23,205
2020-12-22 $100.40 $100.40 $99.60 $100.12 $99.49 34,388
2020-12-21 $99.74 $100.23 $98.67 $100.02 $99.39 45,915
2020-12-18 $100.86 $100.96 $100.08 $100.75 $100.11 31,625
2020-12-17 $100.25 $100.56 $99.89 $100.50 $99.86 80,279
2020-12-16 $99.51 $99.77 $99.17 $99.63 $99.00 41,784
2020-12-15 $98.99 $99.26 $98.61 $99.26 $98.63 33,910
2020-12-14 $98.06 $98.96 $98.06 $98.15 $97.53 40,438
2020-12-11 $97.24 $97.46 $96.53 $97.32 $96.70 44,949
2020-12-10 $96.95 $97.83 $96.50 $97.68 $97.06 160,804
2020-12-09 $99.39 $99.39 $96.93 $97.40 $96.78 51,101
2020-12-08 $98.73 $99.26 $98.41 $99.24 $98.61 32,100
2020-12-07 $98.75 $98.96 $98.46 $98.68 $98.06 52,546
2020-12-04 $98.05 $98.70 $97.85 $98.66 $98.03 85,914
2020-12-03 $97.46 $98.02 $97.22 $97.63 $97.01 38,482
2020-12-02 $96.73 $97.35 $96.49 $97.22 $96.60 67,406
2020-12-01 $97.22 $97.46 $96.82 $97.16 $96.54 107,644
2020-11-30 $96.15 $96.34 $94.92 $96.34 $95.73 39,945
2020-11-27 $95.44 $96.04 $95.44 $95.87 $95.26 9,432
2020-11-25 $94.72 $94.97 $94.32 $94.75 $94.15 38,082
2020-11-24 $94.24 $94.70 $93.67 $94.68 $94.08 77,978
2020-11-23 $93.63 $93.92 $92.85 $93.66 $93.07 116,016
2020-11-20 $93.40 $93.79 $93.11 $93.11 $92.52 37,123
2020-11-19 $92.26 $93.36 $92.05 $93.33 $92.74 37,400
2020-11-18 $93.38 $93.60 $92.46 $92.46 $91.87 41,881
2020-11-17 $93.48 $93.61 $92.98 $93.30 $92.71 57,559
2020-11-16 $93.55 $93.99 $93.19 $93.80 $93.20 714,593
2020-11-13 $92.30 $93.23 $92.30 $93.13 $92.54 165,371
2020-11-12 $92.49 $92.70 $91.19 $91.52 $90.94 51,745
2020-11-11 $91.23 $92.28 $91.21 $92.12 $91.54 41,314
2020-11-10 $90.82 $91.41 $89.77 $90.51 $89.94 67,307
2020-11-09 $94.47 $94.80 $91.63 $91.75 $91.17 69,883
2020-11-06 $92.07 $92.53 $91.50 $92.19 $91.61 78,135
2020-11-05 $91.95 $92.31 $91.50 $92.08 $91.50 178,794
2020-11-04 $89.27 $90.78 $88.59 $90.20 $89.63 745,590
2020-11-03 $86.06 $87.33 $86.03 $86.98 $86.43 129,533
2020-11-02 $85.45 $85.85 $84.31 $85.22 $84.68 73,794
2020-10-30 $85.40 $85.69 $83.94 $84.64 $84.10 47,653
2020-10-29 $85.37 $86.88 $85.19 $86.19 $85.64 34,536
2020-10-28 $86.62 $86.66 $85.09 $85.17 $84.63 57,721
2020-10-27 $88.25 $88.47 $87.85 $87.87 $87.31 45,068
2020-10-26 $88.76 $89.07 $86.92 $87.92 $87.36 190,524
2020-10-23 $89.56 $89.57 $88.75 $89.52 $88.95 62,051
2020-10-22 $89.03 $89.42 $88.16 $89.24 $88.68 35,292
2020-10-21 $89.21 $89.66 $88.66 $88.79 $88.23 50,070
2020-10-20 $89.50 $90.07 $89.07 $89.27 $88.71 44,441
2020-10-19 $90.76 $90.83 $88.83 $89.04 $88.48 50,802
2020-10-16 $90.77 $91.25 $90.32 $90.35 $89.78 38,999
2020-10-15 $89.56 $90.46 $89.38 $90.28 $89.71 63,728
2020-10-14 $91.91 $91.91 $90.50 $90.89 $90.31 102,892
2020-10-13 $91.77 $92.01 $91.37 $91.66 $91.08 50,008
2020-10-12 $90.87 $92.18 $90.53 $91.59 $91.01 47,915
2020-10-09 $89.31 $89.96 $89.21 $89.82 $89.25 48,729
2020-10-08 $88.48 $88.70 $88.19 $88.70 $88.14 121,180
2020-10-07 $87.21 $88.13 $87.19 $87.97 $87.41 78,531
2020-10-06 $87.21 $88.16 $86.12 $86.33 $85.78 115,391
2020-10-05 $86.41 $87.42 $86.41 $87.42 $86.87 76,470
2020-10-02 $85.82 $86.88 $85.41 $85.73 $85.19 75,162
2020-10-01 $87.27 $87.77 $86.96 $87.58 $87.02 97,911
2020-09-30 $86.15 $87.29 $86.08 $86.38 $85.83 105,059
2020-09-29 $86.30 $86.60 $85.93 $86.03 $85.49 142,389
2020-09-28 $85.85 $86.45 $85.58 $86.45 $85.90 123,621
2020-09-25 $83.06 $84.89 $82.81 $84.71 $84.17 75,737
2020-09-24 $82.32 $83.85 $81.84 $82.97 $82.45 111,851
2020-09-23 $84.72 $84.94 $82.79 $82.94 $82.35 39,702
2020-09-22 $84.02 $84.79 $83.23 $84.64 $84.03 40,500
2020-09-21 $82.86 $83.53 $81.94 $83.53 $82.93 122,083
2020-09-18 $85.28 $85.28 $82.91 $83.96 $83.36 41,303
2020-09-17 $84.01 $84.98 $83.67 $84.70 $84.09 68,453
2020-09-16 $86.83 $86.93 $85.73 $85.74 $85.13 71,572
2020-09-15 $86.12 $86.69 $86.04 $86.37 $85.75 43,371
2020-09-14 $84.80 $85.61 $84.65 $85.51 $84.90 35,677
2020-09-11 $84.38 $84.67 $82.70 $83.64 $83.04 71,185
2020-09-10 $85.77 $86.24 $83.44 $83.88 $83.28 125,788
2020-09-09 $84.55 $85.71 $83.98 $85.16 $84.55 92,969
2020-09-08 $84.19 $85.06 $83.43 $83.43 $82.83 320,008
2020-09-04 $87.41 $88.02 $84.31 $86.59 $85.97 363,833
2020-09-03 $90.88 $90.88 $86.98 $87.67 $87.04 91,635
2020-09-02 $90.98 $91.76 $90.38 $91.60 $90.94 43,616
2020-09-01 $89.55 $90.17 $89.32 $90.11 $89.47 61,211
2020-08-31 $88.46 $89.19 $88.46 $89.11 $88.47 58,921
2020-08-28 $88.39 $88.77 $88.27 $88.77 $88.13 34,803
2020-08-27 $88.44 $88.48 $87.61 $87.93 $87.30 51,019
2020-08-26 $87.48 $88.19 $87.18 $88.16 $87.53 32,139
2020-08-25 $86.66 $87.22 $86.51 $87.19 $86.57 84,124
2020-08-24 $86.57 $86.64 $86.04 $86.51 $85.89 38,347
2020-08-21 $85.75 $85.98 $85.55 $85.93 $85.31 19,226
2020-08-20 $85.23 $85.96 $85.00 $85.91 $85.29 39,847
2020-08-19 $86.07 $86.23 $85.45 $85.53 $84.92 20,395
2020-08-18 $86.40 $86.43 $85.97 $86.27 $85.65 38,380
2020-08-17 $85.40 $86.17 $85.40 $86.12 $85.50 30,895
2020-08-14 $85.35 $85.45 $84.90 $85.06 $84.45 19,171
2020-08-13 $85.37 $85.80 $85.09 $85.30 $84.69 21,750
2020-08-12 $84.26 $85.49 $84.26 $85.28 $84.67 41,225
2020-08-11 $84.85 $85.01 $83.55 $83.68 $83.08 53,970
2020-08-10 $85.19 $85.19 $83.91 $84.76 $84.16 38,377
2020-08-07 $85.44 $85.59 $84.33 $85.06 $84.45 67,268
2020-08-06 $85.26 $85.66 $84.95 $85.63 $85.02 52,735
2020-08-05 $85.71 $85.73 $85.33 $85.60 $84.99 139,690
2020-08-04 $84.98 $85.48 $84.84 $85.47 $84.86 119,811
2020-08-03 $84.50 $85.09 $84.45 $84.98 $84.37 79,054
2020-07-31 $84.38 $84.38 $82.81 $84.08 $83.48 40,744
2020-07-30 $83.02 $84.06 $82.71 $83.93 $83.33 27,279
2020-07-29 $83.15 $83.97 $83.15 $83.70 $83.10 47,444
2020-07-28 $83.49 $83.57 $82.62 $82.68 $82.09 113,328
2020-07-27 $82.61 $83.68 $82.32 $83.58 $82.98 35,550
2020-07-24 $82.14 $82.58 $81.61 $82.09 $81.50 36,545
2020-07-23 $84.42 $84.78 $82.83 $83.01 $82.41 41,557
2020-07-22 $84.21 $84.56 $83.75 $84.39 $83.79 26,529
2020-07-21 $85.02 $85.02 $83.73 $83.96 $83.36 91,900
2020-07-20 $83.24 $84.63 $82.95 $84.46 $83.86 79,945
2020-07-17 $82.89 $83.31 $82.23 $83.16 $82.57 74,902
2020-07-16 $82.27 $82.68 $81.68 $82.50 $81.91 78,871
2020-07-15 $82.59 $83.11 $81.93 $82.93 $82.34 118,074
2020-07-14 $80.53 $82.17 $79.99 $82.14 $81.55 64,494
2020-07-13 $83.63 $83.85 $81.07 $81.19 $80.61 85,565
2020-07-10 $82.56 $82.85 $81.72 $82.85 $82.26 116,144
2020-07-09 $82.75 $82.77 $81.18 $82.44 $81.85 125,015
2020-07-08 $82.03 $82.28 $81.41 $82.28 $81.69 62,185
2020-07-07 $81.97 $82.75 $81.60 $81.60 $81.02 65,908
2020-07-06 $82.05 $82.67 $81.99 $82.28 $81.69 69,637
2020-07-02 $81.20 $81.40 $80.75 $80.87 $80.29 126,185
2020-07-01 $80.00 $80.50 $79.68 $80.22 $79.65 194,236
2020-06-30 $78.73 $80.14 $78.65 $79.89 $79.32 334,621
2020-06-29 $77.98 $78.43 $77.04 $78.38 $77.82 66,110
2020-06-26 $78.73 $78.95 $77.47 $77.71 $77.15 192,610
2020-06-25 $78.00 $78.92 $77.33 $78.83 $78.27 52,928
2020-06-24 $79.89 $79.97 $77.84 $78.33 $77.68 133,367
2020-06-23 $80.58 $80.91 $80.16 $80.16 $79.50 51,079
2020-06-22 $79.61 $80.03 $79.16 $79.95 $79.29 67,344
2020-06-19 $80.43 $80.54 $78.93 $79.51 $78.85 111,498
2020-06-18 $79.12 $79.64 $79.05 $79.55 $78.89 93,199
2020-06-17 $79.40 $79.92 $79.22 $79.37 $78.71 38,581
2020-06-16 $79.65 $79.90 $77.95 $79.23 $78.57 49,927
2020-06-15 $75.30 $77.99 $75.30 $77.75 $77.11 77,533
2020-06-12 $77.78 $78.00 $75.38 $76.83 $76.19 118,041
2020-06-11 $78.65 $78.65 $75.84 $75.89 $75.26 152,755
2020-06-10 $80.40 $80.86 $79.84 $80.34 $79.67 244,979
2020-06-09 $80.20 $80.54 $79.86 $80.17 $79.51 115,845
2020-06-08 $80.31 $80.88 $79.82 $80.88 $80.21 63,499
2020-06-05 $79.37 $80.45 $79.09 $80.05 $79.39 66,876
2020-06-04 $78.61 $79.00 $77.79 $78.28 $77.63 67,591
2020-06-03 $78.03 $78.87 $78.03 $78.66 $78.01 88,995
2020-06-02 $77.28 $77.64 $76.54 $77.64 $77.00 53,010
2020-06-01 $76.46 $77.25 $76.46 $77.01 $76.37 103,228
2020-05-29 $75.55 $76.76 $74.98 $76.75 $76.11 92,871
2020-05-28 $75.48 $76.52 $75.14 $75.31 $74.69 91,880
2020-05-27 $74.94 $75.49 $73.27 $75.49 $74.87 280,585
2020-05-26 $75.50 $75.55 $74.55 $74.58 $73.96 79,451
2020-05-22 $73.18 $73.95 $73.18 $73.94 $73.33 40,867
2020-05-21 $74.48 $74.49 $73.29 $73.61 $73.00 103,013
2020-05-20 $74.13 $74.79 $74.07 $74.49 $73.87 59,258
2020-05-19 $73.61 $74.12 $73.10 $73.10 $72.49 190,626
2020-05-18 $72.59 $73.65 $72.43 $73.37 $72.76 86,550
2020-05-15 $70.06 $71.13 $69.82 $71.11 $70.52 34,248
2020-05-14 $69.31 $70.90 $68.56 $70.90 $70.31 60,732
2020-05-13 $71.04 $71.57 $69.10 $69.93 $69.35 43,080
2020-05-12 $73.05 $73.05 $71.14 $71.14 $70.55 50,911
2020-05-11 $72.16 $73.14 $72.11 $72.85 $72.25 115,424
2020-05-08 $72.08 $72.53 $71.65 $72.52 $71.92 67,939
2020-05-07 $71.36 $71.67 $71.00 $71.23 $70.64 62,486
2020-05-06 $70.43 $70.91 $70.04 $70.27 $69.69 89,357
2020-05-05 $69.92 $70.61 $69.58 $69.93 $69.35 168,489
2020-05-04 $68.02 $69.06 $67.96 $69.06 $68.49 37,893
2020-05-01 $69.30 $69.30 $68.12 $68.43 $67.86 46,854
2020-04-30 $71.50 $71.50 $70.29 $70.55 $69.97 37,385
2020-04-29 $71.14 $72.07 $70.92 $71.75 $71.16 174,555
2020-04-28 $71.36 $71.70 $69.75 $69.83 $69.25 94,553
2020-04-27 $70.41 $70.83 $70.33 $70.67 $70.08 69,111
2020-04-24 $68.65 $69.68 $68.24 $69.54 $68.96 27,212
2020-04-23 $68.85 $69.66 $68.33 $68.37 $67.80 61,972
2020-04-22 $68.25 $69.03 $67.79 $68.75 $68.18 48,593
2020-04-21 $68.49 $68.49 $66.54 $66.84 $66.29 51,797
2020-04-20 $69.27 $70.31 $69.21 $69.35 $68.78 35,071
2020-04-17 $70.21 $70.56 $69.23 $70.11 $69.53 56,300
2020-04-16 $68.34 $69.06 $67.71 $68.78 $68.21 157,615
2020-04-15 $67.34 $68.16 $67.12 $67.66 $67.10 57,542
2020-04-14 $67.82 $68.79 $67.78 $68.77 $68.20 108,115
2020-04-13 $66.01 $66.35 $65.13 $66.24 $65.69 74,931
2020-04-09 $66.56 $67.15 $65.68 $66.18 $65.63 111,552
2020-04-08 $64.93 $66.12 $64.25 $65.82 $65.28 84,289
2020-04-07 $66.30 $66.41 $64.16 $64.20 $63.67 87,232
2020-04-06 $62.09 $64.44 $61.85 $64.28 $63.75 41,024
2020-04-03 $60.43 $60.82 $59.09 $59.69 $59.20 58,165
2020-04-02 $59.17 $60.81 $59.06 $60.57 $60.07 207,027
2020-04-01 $60.18 $61.17 $58.97 $59.55 $59.06 81,785
2020-03-31 $62.54 $63.62 $62.04 $62.30 $61.78 89,783
2020-03-30 $61.29 $63.01 $61.22 $62.92 $62.40 72,440
2020-03-27 $61.77 $62.66 $60.88 $61.13 $60.62 116,114
2020-03-26 $60.55 $63.56 $60.55 $63.41 $62.89 125,246
2020-03-25 $60.54 $62.65 $59.37 $60.36 $59.77 176,681
2020-03-24 $58.32 $60.12 $58.22 $59.61 $59.03 243,509
2020-03-23 $55.51 $56.50 $53.93 $55.35 $54.81 133,544
2020-03-20 $58.43 $59.20 $55.19 $55.28 $54.74 147,456
2020-03-19 $56.32 $58.51 $54.77 $57.13 $56.57 229,904
2020-03-18 $56.14 $58.49 $53.69 $56.12 $55.57 173,433
2020-03-17 $57.56 $60.66 $55.76 $59.99 $59.40 144,727
2020-03-16 $55.06 $60.87 $55.06 $56.43 $55.88 439,291
2020-03-13 $62.65 $64.03 $59.20 $63.99 $63.36 458,256
2020-03-12 $60.86 $62.90 $59.17 $59.29 $58.71 677,335
2020-03-11 $66.49 $67.03 $64.57 $65.30 $64.66 98,883
2020-03-10 $67.80 $68.42 $65.00 $68.42 $67.75 104,827
2020-03-09 $64.97 $67.75 $63.13 $65.24 $64.60 130,785
2020-03-06 $69.06 $70.45 $68.64 $70.20 $69.51 68,257
2020-03-05 $71.65 $72.85 $70.91 $71.47 $70.77 45,564
2020-03-04 $71.76 $73.58 $71.24 $73.58 $72.86 231,815
2020-03-03 $72.51 $73.70 $69.94 $70.48 $69.79 85,780
2020-03-02 $70.25 $72.43 $69.36 $72.43 $71.72 140,309
2020-02-28 $67.83 $69.97 $67.59 $69.78 $69.10 274,325
2020-02-27 $71.71 $72.54 $69.95 $70.09 $69.40 316,505
2020-02-26 $73.47 $74.41 $72.72 $72.98 $72.27 257,132
2020-02-25 $75.80 $75.94 $72.91 $73.02 $72.31 172,731
2020-02-24 $75.48 $76.00 $74.91 $75.37 $74.63 90,303
2020-02-21 $78.87 $78.96 $77.72 $77.99 $77.23 102,360
2020-02-20 $79.71 $79.81 $78.33 $79.21 $78.44 62,167
2020-02-19 $79.61 $79.99 $79.52 $79.88 $79.10 47,032
2020-02-18 $78.93 $79.06 $78.59 $78.99 $78.22 73,955
2020-02-14 $79.16 $79.16 $78.73 $78.97 $78.20 54,995
2020-02-13 $78.52 $79.10 $78.38 $78.86 $78.09 28,789
2020-02-12 $78.51 $78.91 $78.50 $78.91 $78.14 185,061
2020-02-11 $77.81 $78.28 $77.81 $77.97 $77.21 76,601
2020-02-10 $76.72 $77.47 $76.71 $77.47 $76.71 88,041
2020-02-07 $77.26 $77.26 $76.74 $76.79 $76.04 36,636
2020-02-06 $77.52 $77.71 $77.19 $77.60 $76.84 76,348
2020-02-05 $77.82 $77.95 $76.79 $77.14 $76.39 417,269
2020-02-04 $76.26 $77.08 $76.20 $76.85 $76.10 288,265
2020-02-03 $74.18 $75.13 $74.18 $74.95 $74.22 307,331
2020-01-31 $75.18 $75.18 $73.62 $73.82 $73.10 53,080
2020-01-30 $74.43 $75.32 $74.28 $75.32 $74.58 51,254
2020-01-29 $75.69 $75.69 $74.99 $74.99 $74.26 37,318
2020-01-28 $75.01 $75.67 $74.86 $75.52 $74.78 22,679
2020-01-27 $74.48 $74.95 $74.05 $74.57 $73.84 77,642
2020-01-24 $77.18 $77.23 $75.60 $76.01 $75.27 27,723
2020-01-23 $76.66 $76.96 $76.23 $76.93 $76.18 81,188
2020-01-22 $76.91 $77.21 $76.57 $76.65 $75.90 67,857
2020-01-21 $76.27 $76.62 $76.16 $76.44 $75.69 136,238
2020-01-17 $76.88 $76.88 $76.48 $76.73 $75.98 25,009
2020-01-16 $76.28 $76.62 $76.20 $76.62 $75.87 47,055
2020-01-15 $76.06 $76.21 $75.76 $75.85 $75.11 43,360
2020-01-14 $75.95 $76.30 $75.75 $75.98 $75.24 101,634
2020-01-13 $75.74 $75.98 $75.50 $75.96 $75.22 39,662
2020-01-10 $75.79 $75.79 $75.19 $75.31 $74.57 111,778
2020-01-09 $75.40 $75.62 $75.13 $75.44 $74.70 151,819
2020-01-08 $74.58 $75.30 $74.52 $74.94 $74.21 60,842
2020-01-07 $74.30 $74.63 $74.11 $74.51 $73.78 72,153
2020-01-06 $73.69 $74.20 $73.53 $74.20 $73.47 81,181
2020-01-03 $73.96 $74.39 $73.75 $74.11 $73.39 203,308
2020-01-02 $74.41 $74.78 $74.23 $74.77 $74.04 190,114
2019-12-31 $73.47 $73.81 $73.44 $73.80 $73.08 72,397
2019-12-30 $74.14 $74.14 $73.38 $73.64 $72.92 143,827
2019-12-27 $74.35 $74.35 $73.96 $74.09 $73.37 70,492
2019-12-26 $74.16 $74.22 $74.05 $74.14 $73.42 10,579
2019-12-24 $74.07 $74.07 $73.91 $74.03 $73.31 11,813
2019-12-23 $74.26 $74.26 $73.92 $73.93 $73.21 16,932
2019-12-20 $73.61 $73.96 $73.50 $73.96 $73.24 45,235
2019-12-19 $73.11 $73.51 $73.11 $73.40 $72.68 28,658
2019-12-18 $72.94 $73.15 $72.91 $73.06 $72.35 38,943
2019-12-17 $73.00 $73.04 $72.75 $72.88 $72.17 30,917
2019-12-16 $72.74 $73.08 $72.68 $72.88 $72.17 19,556
2019-12-13 $72.10 $72.59 $72.04 $72.22 $71.51 44,825
2019-12-12 $71.43 $72.45 $71.38 $72.37 $71.55 67,850
2019-12-11 $71.14 $71.50 $71.14 $71.46 $70.65 105,119
2019-12-10 $71.21 $71.34 $70.91 $70.99 $70.19 24,446
2019-12-09 $71.28 $71.42 $70.99 $70.99 $70.19 64,801
2019-12-06 $71.15 $71.47 $71.15 $71.36 $70.56 16,088
2019-12-05 $70.69 $70.69 $70.42 $70.59 $69.79 29,081
2019-12-04 $70.56 $70.68 $70.50 $70.57 $69.77 73,200
2019-12-03 $69.89 $70.10 $69.51 $70.09 $69.30 43,824
2019-12-02 $71.20 $71.20 $70.41 $70.60 $69.80 66,900
2019-11-29 $71.58 $71.62 $71.35 $71.36 $70.56 7,918
2019-11-27 $71.43 $71.73 $71.42 $71.73 $70.92 17,473
2019-11-26 $71.04 $71.25 $70.98 $71.22 $70.42 35,927
2019-11-25 $70.60 $71.18 $70.60 $71.17 $70.37 17,045
2019-11-22 $70.24 $70.27 $69.77 $70.24 $69.45 34,398
2019-11-21 $70.14 $70.22 $69.93 $70.05 $69.26 26,219
2019-11-20 $70.45 $70.73 $69.84 $70.22 $69.43 67,651
2019-11-19 $70.75 $70.86 $70.40 $70.71 $69.91 52,666
2019-11-18 $70.47 $70.58 $70.30 $70.48 $69.69 60,421
2019-11-15 $70.58 $70.58 $70.38 $70.50 $69.71 72,873
2019-11-14 $69.95 $70.09 $69.70 $70.05 $69.26 23,702
2019-11-13 $69.88 $70.20 $69.81 $70.10 $69.31 30,953
2019-11-12 $70.20 $70.41 $69.95 $70.13 $69.34 99,350
2019-11-11 $69.95 $70.09 $69.78 $70.03 $69.24 103,695
2019-11-08 $69.82 $70.21 $69.76 $70.21 $69.42 79,398
2019-11-07 $70.27 $70.39 $69.78 $69.94 $69.15 111,723
2019-11-06 $70.07 $70.07 $69.60 $69.83 $69.04 380,616
2019-11-05 $70.23 $70.37 $69.96 $70.05 $69.26 1,275,412
2019-11-04 $70.09 $70.19 $69.94 $70.08 $69.29 95,159
2019-11-01 $69.28 $69.65 $69.28 $69.57 $68.79 277,330
2019-10-31 $69.23 $69.23 $68.59 $68.79 $68.01 32,300
2019-10-30 $69.18 $69.31 $68.72 $69.22 $68.44 37,007
2019-10-29 $69.13 $69.26 $68.97 $69.02 $68.24 19,248
2019-10-28 $68.82 $69.19 $68.82 $69.11 $68.33 37,923
2019-10-25 $68.02 $68.62 $68.02 $68.59 $67.82 15,624
2019-10-24 $67.83 $68.15 $67.72 $68.15 $67.38 12,721
2019-10-23 $67.09 $67.38 $67.00 $67.23 $66.47 11,422
2019-10-22 $68.05 $68.05 $67.32 $67.32 $66.56 27,650
2019-10-21 $67.61 $67.74 $67.44 $67.70 $66.94 13,620
2019-10-18 $67.69 $67.71 $66.93 $67.26 $66.50 8,676
2019-10-17 $68.03 $68.10 $67.65 $67.80 $67.04 83,635
2019-10-16 $67.64 $67.82 $67.51 $67.61 $66.85 16,699
2019-10-15 $67.33 $68.08 $67.33 $67.93 $67.16 34,355
2019-10-14 $67.02 $67.15 $66.90 $67.04 $66.28 11,042
2019-10-11 $67.08 $67.52 $67.00 $67.02 $66.26 26,200
2019-10-10 $65.31 $66.09 $65.31 $65.90 $65.16 36,963
2019-10-09 $65.18 $65.61 $65.14 $65.34 $64.60 18,781
2019-10-08 $65.37 $65.40 $64.69 $64.69 $63.96 23,809
2019-10-07 $65.86 $66.29 $65.79 $65.94 $65.20 31,774
2019-10-04 $65.72 $66.22 $65.54 $66.17 $65.42 29,598
2019-10-03 $64.60 $65.32 $63.88 $65.30 $64.56 32,958
2019-10-02 $65.21 $65.28 $64.40 $64.66 $63.93 52,387
2019-10-01 $66.57 $66.88 $65.55 $65.70 $64.96 198,524
2019-09-30 $65.98 $66.46 $65.95 $66.35 $65.60 26,395
2019-09-27 $66.75 $66.75 $65.35 $65.76 $65.02 29,391
2019-09-26 $66.88 $66.88 $66.26 $66.84 $66.09 19,709
2019-09-25 $66.04 $66.97 $65.78 $66.85 $66.10 26,344
2019-09-24 $67.46 $67.46 $66.15 $66.29 $65.43 62,500
2019-09-23 $67.14 $67.41 $67.14 $67.23 $66.36 17,046
2019-09-20 $67.93 $67.98 $67.26 $67.41 $66.54 26,847
2019-09-19 $68.15 $68.30 $67.84 $67.86 $66.98 31,720
2019-09-18 $67.81 $67.85 $67.19 $67.85 $66.97 14,394
2019-09-17 $67.92 $68.13 $67.69 $68.13 $67.25 35,094
2019-09-16 $67.63 $68.02 $67.45 $67.88 $67.00 32,971
2019-09-13 $68.28 $68.54 $68.12 $68.16 $67.28 30,392
2019-09-12 $68.51 $68.81 $68.18 $68.18 $67.30 23,811
2019-09-11 $67.73 $68.14 $67.52 $68.14 $67.26 37,410
2019-09-10 $67.22 $67.51 $66.88 $67.51 $66.64 33,032
2019-09-09 $67.84 $67.86 $67.35 $67.58 $66.70 73,767
2019-09-06 $67.63 $67.88 $67.58 $67.67 $66.79 55,768
2019-09-05 $67.06 $67.74 $67.06 $67.47 $66.60 34,533
2019-09-04 $66.04 $66.23 $65.91 $66.19 $65.33 25,665
2019-09-03 $65.53 $65.80 $65.03 $65.29 $64.44 270,598
2019-08-30 $66.27 $66.31 $65.78 $65.92 $65.07 22,580
2019-08-29 $65.89 $66.31 $65.73 $66.09 $65.23 28,001
2019-08-28 $64.50 $65.17 $64.28 $65.12 $64.28 16,948
2019-08-27 $65.38 $65.43 $64.57 $64.81 $63.97 15,695
2019-08-26 $64.84 $64.92 $64.61 $64.90 $64.06 23,336
2019-08-23 $65.69 $66.17 $63.97 $64.13 $63.30 52,624
2019-08-22 $66.43 $66.51 $65.68 $66.17 $65.31 24,395
2019-08-21 $66.39 $66.42 $66.11 $66.27 $65.41 22,498
2019-08-20 $66.02 $66.24 $65.75 $65.79 $64.94 13,482
2019-08-19 $66.12 $66.31 $65.91 $66.14 $65.28 29,533
2019-08-16 $64.51 $65.29 $64.51 $65.18 $64.34 25,787
2019-08-15 $64.37 $64.37 $63.67 $64.10 $63.27 61,487
2019-08-14 $65.11 $65.16 $64.01 $64.17 $63.34 61,487
2019-08-13 $64.72 $66.44 $64.72 $66.12 $65.26 43,775
2019-08-12 $65.35 $65.35 $64.54 $64.78 $63.94 71,314
2019-08-09 $66.11 $66.11 $65.25 $65.73 $64.88 28,616
2019-08-08 $65.29 $66.42 $65.28 $66.42 $65.56 29,125
2019-08-07 $63.91 $64.98 $63.51 $64.98 $64.14 40,585
2019-08-06 $64.39 $64.69 $63.85 $64.55 $63.71 802,799
2019-08-05 $64.98 $64.98 $63.30 $63.78 $62.95 522,264
2019-08-02 $66.54 $66.63 $65.80 $66.12 $65.26 60,677
2019-08-01 $67.82 $68.88 $66.87 $67.12 $66.25 194,614
2019-07-31 $68.80 $68.80 $67.01 $67.74 $66.86 43,966
2019-07-30 $68.41 $68.94 $68.41 $68.74 $67.85 17,379
2019-07-29 $69.11 $69.11 $68.42 $68.92 $68.03 36,222
2019-07-26 $68.92 $69.12 $68.92 $69.07 $68.17 24,968
2019-07-25 $69.26 $69.26 $68.63 $68.67 $67.78 37,648
2019-07-24 $68.86 $69.64 $68.86 $69.62 $68.72 22,526
2019-07-23 $68.50 $68.90 $68.31 $68.88 $67.99 25,788
2019-07-22 $68.14 $68.45 $68.14 $68.29 $67.40 25,978
2019-07-19 $68.61 $68.64 $67.91 $67.95 $67.07 22,455
2019-07-18 $67.90 $68.53 $67.89 $68.43 $67.54 20,277
2019-07-17 $68.37 $68.40 $68.08 $68.08 $67.20 19,492
2019-07-16 $68.47 $68.57 $68.12 $68.23 $67.35 33,525
2019-07-15 $68.55 $68.63 $68.34 $68.60 $67.71 41,813
2019-07-12 $68.05 $68.52 $68.05 $68.52 $67.63 15,945
2019-07-11 $68.18 $68.18 $67.74 $68.00 $67.12 28,833
2019-07-10 $68.10 $68.41 $67.78 $68.11 $67.23 87,122
2019-07-09 $67.00 $67.70 $67.00 $67.68 $66.80 60,573
2019-07-08 $67.43 $67.55 $67.14 $67.40 $66.53 87,454
2019-07-05 $67.61 $67.85 $67.24 $67.85 $66.97 21,463
2019-07-03 $67.99 $68.14 $67.81 $68.14 $67.26 15,602
2019-07-02 $67.53 $67.64 $67.27 $67.61 $66.73 56,758
2019-07-01 $67.99 $68.08 $67.33 $67.63 $66.75 151,352
2019-06-28 $66.49 $66.71 $66.34 $66.65 $65.79 117,046
2019-06-27 $65.93 $66.36 $65.91 $66.29 $65.43 11,879
2019-06-26 $65.89 $66.21 $65.69 $65.77 $64.92 20,329
2019-06-25 $66.33 $66.33 $65.37 $65.40 $64.55 27,169
2019-06-24 $66.54 $66.60 $66.21 $66.21 $65.35 31,881
2019-06-21 $66.48 $66.78 $66.25 $66.46 $65.60 42,264
2019-06-20 $66.99 $67.06 $66.27 $66.70 $65.84 62,656
2019-06-19 $65.83 $66.21 $65.58 $66.11 $65.25 33,369
2019-06-18 $65.30 $66.04 $65.22 $65.61 $64.76 31,416
2019-06-17 $64.66 $64.84 $64.54 $64.61 $63.77 19,379
2019-06-14 $64.59 $64.63 $64.35 $64.57 $63.73 22,670
2019-06-13 $64.99 $65.05 $64.80 $65.01 $64.09 22,208
2019-06-12 $64.76 $64.85 $64.61 $64.65 $63.74 18,391
2019-06-11 $65.60 $65.69 $64.79 $64.96 $64.04 34,738
2019-06-10 $64.76 $65.50 $64.76 $65.04 $64.12 33,052
2019-06-07 $63.76 $64.58 $63.76 $64.35 $63.44 441,359
2019-06-06 $63.19 $63.64 $63.08 $63.47 $62.57 56,428
2019-06-05 $63.15 $63.44 $62.50 $63.12 $62.23 56,639
2019-06-04 $61.71 $62.77 $61.55 $62.77 $61.88 44,232
2019-06-03 $61.49 $61.79 $60.69 $60.92 $60.06 99,804
2019-05-31 $61.45 $61.78 $61.37 $61.45 $60.58 53,665
2019-05-30 $62.09 $62.47 $61.96 $62.23 $61.35 20,284
2019-05-29 $62.14 $62.30 $61.65 $62.01 $61.14 250,569
2019-05-28 $63.08 $63.46 $62.43 $62.47 $61.59 150,071
2019-05-24 $63.28 $63.47 $62.88 $62.88 $61.99 13,231
2019-05-23 $63.26 $63.26 $62.63 $63.00 $62.11 43,753
2019-05-22 $63.89 $64.23 $63.84 $63.97 $63.07 39,504
2019-05-21 $64.15 $64.51 $63.94 $64.32 $63.41 137,923
2019-05-20 $63.73 $63.96 $63.45 $63.56 $62.66 29,571
2019-05-17 $64.68 $65.47 $64.58 $64.58 $63.67 52,246
2019-05-16 $64.81 $65.72 $64.81 $65.39 $64.47 52,790
2019-05-15 $63.88 $65.07 $63.88 $64.90 $63.98 94,502
2019-05-14 $63.59 $64.62 $63.59 $64.25 $63.34 58,248
2019-05-13 $64.06 $64.18 $63.13 $63.30 $62.41 244,687
2019-05-10 $65.25 $65.75 $64.13 $65.52 $64.60 157,937
2019-05-09 $64.91 $65.66 $64.41 $65.52 $64.60 51,070
2019-05-08 $65.58 $66.04 $65.34 $65.61 $64.68 287,678
2019-05-07 $66.55 $66.64 $65.20 $65.73 $64.80 465,555
2019-05-06 $66.33 $67.37 $66.17 $67.30 $66.35 71,365
2019-05-03 $67.34 $67.79 $67.16 $67.77 $66.81 49,856
2019-05-02 $67.23 $67.38 $66.51 $66.96 $66.02 55,130
2019-05-01 $67.62 $67.66 $66.85 $66.86 $65.92 114,748
2019-04-30 $67.15 $67.42 $66.84 $67.40 $66.45 46,178
2019-04-29 $67.19 $67.31 $67.00 $67.16 $66.21 25,308
2019-04-26 $66.58 $67.12 $66.37 $67.12 $66.17 29,827
2019-04-25 $66.96 $66.96 $66.41 $66.88 $65.94 41,887
2019-04-24 $67.09 $67.31 $67.00 $67.06 $66.11 59,970
2019-04-23 $66.51 $67.17 $66.47 $67.09 $66.14 74,238
2019-04-22 $66.14 $66.24 $66.04 $66.19 $65.26 52,484
2019-04-18 $66.38 $66.41 $65.92 $66.37 $65.43 72,628
2019-04-17 $67.04 $67.04 $66.23 $66.35 $65.41 100,663
2019-04-16 $66.67 $66.82 $66.40 $66.56 $65.62 100,919
2019-04-15 $66.65 $66.65 $66.19 $66.47 $65.53 45,075
2019-04-12 $66.67 $66.67 $66.38 $66.56 $65.62 52,477
2019-04-11 $66.39 $66.39 $66.04 $66.22 $65.29 48,322
2019-04-10 $66.00 $66.33 $65.98 $66.28 $65.35 41,892
2019-04-09 $66.16 $66.16 $65.86 $65.91 $64.98 48,335
2019-04-08 $66.27 $66.38 $65.81 $66.36 $65.42 51,668
2019-04-05 $65.92 $66.31 $65.92 $66.30 $65.37 44,315
2019-04-04 $65.85 $65.99 $65.41 $65.76 $64.83 102,070
2019-04-03 $65.76 $66.24 $65.72 $65.90 $64.97 102,238
2019-04-02 $65.26 $65.41 $65.09 $65.37 $64.45 25,578
2019-04-01 $64.89 $65.35 $64.84 $65.29 $64.37 229,290
2019-03-29 $64.22 $64.37 $63.97 $64.24 $63.33 33,643
2019-03-28 $63.57 $63.93 $63.32 $63.68 $62.78 73,888
2019-03-27 $63.82 $63.97 $63.02 $63.43 $62.54 45,300
2019-03-26 $63.80 $64.12 $63.54 $63.83 $62.93 26,791
2019-03-25 $63.46 $63.54 $62.89 $63.37 $62.48 43,425
2019-03-22 $64.69 $64.69 $63.43 $63.46 $62.57 78,435
2019-03-21 $63.57 $65.11 $63.57 $64.96 $64.04 85,828
2019-03-20 $64.02 $64.39 $63.64 $64.00 $63.05 89,117
2019-03-19 $64.22 $64.50 $63.94 $64.13 $63.17 79,128
2019-03-18 $63.92 $64.19 $63.67 $63.94 $62.99 43,407
2019-03-15 $63.51 $64.08 $63.51 $63.96 $63.01 54,898
2019-03-14 $63.53 $63.53 $63.25 $63.29 $62.35 55,396
2019-03-13 $63.22 $63.79 $63.22 $63.46 $62.51 61,323
2019-03-12 $62.99 $63.17 $62.68 $63.03 $62.09 94,112
2019-03-11 $61.89 $62.83 $61.89 $62.82 $61.88 61,618
2019-03-08 $61.27 $61.75 $61.11 $61.72 $60.80 144,164
2019-03-07 $62.46 $62.46 $61.72 $61.93 $61.01 133,305
2019-03-06 $63.08 $63.10 $62.51 $62.59 $61.66 51,091
2019-03-05 $63.17 $63.35 $62.88 $63.14 $62.20 81,714
2019-03-04 $63.82 $63.82 $62.50 $63.18 $62.24 130,587
2019-03-01 $63.55 $63.60 $63.13 $63.50 $62.55 432,226
2019-02-28 $63.02 $63.29 $62.84 $63.11 $62.17 43,426
2019-02-27 $63.08 $63.23 $62.73 $63.12 $62.18 44,309
2019-02-26 $63.28 $63.48 $63.18 $63.31 $62.37 38,343
2019-02-25 $63.63 $63.84 $63.33 $63.37 $62.42 80,766
2019-02-22 $62.90 $63.15 $62.79 $63.15 $62.21 107,768
2019-02-21 $63.15 $63.15 $62.54 $62.76 $61.82 66,447
2019-02-20 $63.14 $63.41 $62.89 $63.14 $62.20 107,164
2019-02-19 $62.98 $63.30 $62.98 $63.10 $62.16 53,830
2019-02-15 $63.15 $63.15 $62.85 $63.04 $62.10 63,641
2019-02-14 $62.54 $62.93 $62.36 $62.76 $61.82 134,340
2019-02-13 $62.85 $62.92 $62.48 $62.64 $61.71 98,197
2019-02-12 $62.17 $62.64 $62.13 $62.58 $61.65 177,109
2019-02-11 $61.81 $61.82 $61.46 $61.63 $60.71 35,567
2019-02-08 $60.79 $61.51 $60.71 $61.50 $60.58 59,717
2019-02-07 $61.57 $61.76 $60.85 $61.26 $60.35 755,406
2019-02-06 $62.11 $62.21 $61.81 $62.03 $61.10 328,328
2019-02-05 $61.74 $62.13 $61.67 $62.00 $61.07 570,351
2019-02-04 $61.21 $61.57 $61.08 $61.57 $60.65 307,354
2019-02-01 $60.90 $61.39 $60.87 $61.24 $60.33 135,456
2019-01-31 $60.23 $61.04 $60.23 $60.87 $59.96 33,808
2019-01-30 $59.49 $60.36 $59.25 $60.15 $59.25 25,682
2019-01-29 $59.44 $59.44 $58.89 $59.03 $58.15 17,998
2019-01-28 $58.99 $59.40 $58.95 $59.36 $58.47 12,209
2019-01-25 $59.32 $59.95 $59.32 $59.84 $58.95 51,957
2019-01-24 $58.28 $58.95 $58.28 $58.86 $57.98 18,753
2019-01-23 $58.44 $58.56 $57.59 $57.99 $57.12 33,690
2019-01-22 $58.88 $58.88 $57.85 $58.19 $57.32 56,881
2019-01-18 $58.77 $59.38 $58.56 $59.22 $58.34 77,611
2019-01-17 $57.80 $58.58 $57.80 $58.32 $57.45 37,339
2019-01-16 $57.92 $58.18 $57.81 $57.82 $56.96 81,447
2019-01-15 $57.76 $57.94 $57.65 $57.86 $57.00 36,591
2019-01-14 $57.21 $57.41 $56.96 $57.17 $56.32 35,048
2019-01-11 $57.42 $57.79 $57.26 $57.76 $56.90 219,424
2019-01-10 $57.07 $57.76 $56.91 $57.73 $56.87 106,510
2019-01-09 $57.08 $57.67 $57.06 $57.46 $56.60 82,841
2019-01-08 $56.99 $57.03 $56.04 $56.85 $56.00 53,022
2019-01-07 $55.65 $56.81 $55.59 $56.44 $55.60 137,207
2019-01-04 $54.33 $55.74 $54.33 $55.61 $54.78 40,109
2019-01-03 $54.39 $54.49 $53.30 $53.33 $52.53 41,415
2019-01-02 $53.55 $55.03 $53.49 $54.71 $53.89 75,209
2018-12-31 $54.75 $54.77 $54.08 $54.60 $53.79 78,306
2018-12-28 $54.70 $55.01 $54.01 $54.20 $53.39 64,099
2018-12-27 $53.19 $54.31 $52.45 $54.31 $53.50 83,704
2018-12-26 $51.63 $53.93 $51.22 $53.88 $53.08 116,111
2018-12-24 $52.11 $52.46 $51.19 $51.19 $50.43 118,515
2018-12-21 $53.98 $54.28 $52.28 $52.44 $51.66 89,375
2018-12-20 $54.20 $54.53 $53.12 $53.61 $52.81 170,282
2018-12-19 $55.69 $56.16 $54.08 $54.32 $53.51 80,828
2018-12-18 $55.97 $56.17 $55.18 $55.53 $54.70 94,585
2018-12-17 $56.63 $56.94 $55.33 $55.69 $54.74 97,086
2018-12-14 $57.33 $57.58 $56.71 $56.78 $55.81 29,966
2018-12-13 $58.47 $58.57 $57.71 $57.94 $56.95 18,513
2018-12-12 $58.59 $58.96 $58.20 $58.20 $57.20 27,565
2018-12-11 $58.30 $58.46 $57.26 $57.60 $56.61 91,526
2018-12-10 $56.93 $57.57 $56.33 $57.46 $56.48 84,017
2018-12-07 $58.63 $58.83 $56.93 $57.01 $56.04 29,747
2018-12-06 $57.64 $58.87 $57.39 $58.86 $57.85 81,771
2018-12-04 $60.71 $60.71 $58.63 $58.76 $57.76 48,047
2018-12-03 $61.19 $61.19 $60.42 $60.72 $59.68 38,453
2018-11-30 $59.53 $59.96 $59.38 $59.91 $58.89 21,200
2018-11-29 $59.52 $59.89 $59.22 $59.52 $58.50 38,327
2018-11-28 $58.73 $59.78 $58.42 $59.78 $58.76 90,221
2018-11-27 $57.98 $58.56 $57.77 $58.43 $57.43 18,248
2018-11-26 $57.79 $58.27 $57.79 $58.23 $57.23 22,219
2018-11-23 $56.81 $57.51 $56.81 $57.32 $56.34 5,278
2018-11-21 $57.26 $57.66 $57.22 $57.33 $56.35 11,997
2018-11-20 $56.59 $57.44 $56.49 $56.74 $55.77 46,418
2018-11-19 $58.94 $59.02 $57.56 $57.63 $56.64 34,442
2018-11-16 $58.69 $59.32 $58.68 $59.13 $58.12 16,895
2018-11-15 $58.18 $59.24 $57.74 $59.10 $58.09 21,588
2018-11-14 $58.58 $58.79 $57.81 $58.14 $57.15 27,874
2018-11-13 $58.44 $59.09 $58.23 $58.37 $57.37 18,585
2018-11-12 $59.33 $59.33 $58.09 $58.09 $57.10 19,779
2018-11-09 $60.18 $60.18 $59.20 $59.55 $58.53 19,756
2018-11-08 $60.50 $60.73 $60.26 $60.42 $59.39 37,735
2018-11-07 $60.15 $60.86 $59.99 $60.86 $59.82 53,855
2018-11-06 $59.02 $59.58 $59.02 $59.48 $58.46 16,093
2018-11-05 $59.12 $59.22 $58.52 $59.07 $58.06 16,016
2018-11-02 $59.53 $59.78 $58.50 $58.99 $57.98 24,094
2018-11-01 $58.25 $59.42 $58.09 $59.37 $58.35 122,732
2018-10-31 $57.89 $58.42 $57.82 $58.10 $57.11 14,846
2018-10-30 $56.07 $57.17 $56.03 $57.16 $56.18 20,887
2018-10-29 $57.41 $57.63 $55.25 $56.02 $55.06 62,335
2018-10-26 $55.84 $57.25 $55.70 $56.49 $55.52 46,395
2018-10-25 $56.74 $57.66 $56.74 $57.45 $56.47 34,333
2018-10-24 $58.64 $58.69 $56.13 $56.13 $55.17 66,893
2018-10-23 $58.01 $59.02 $57.41 $58.70 $57.70 38,614
2018-10-22 $59.17 $59.18 $58.80 $59.04 $58.03 10,825
2018-10-19 $59.76 $59.98 $58.92 $58.96 $57.95 20,143
2018-10-18 $60.57 $60.57 $59.12 $59.25 $58.24 182,110
2018-10-17 $60.78 $60.82 $60.00 $60.50 $59.47 30,217
2018-10-16 $59.44 $60.65 $59.44 $60.57 $59.53 45,439
2018-10-15 $59.04 $59.44 $58.70 $58.93 $57.92 29,815
2018-10-12 $59.15 $59.37 $58.38 $59.24 $58.23 28,065
2018-10-11 $58.69 $59.24 $57.65 $58.02 $57.03 99,213
2018-10-10 $60.84 $60.84 $58.79 $58.79 $57.78 61,100
2018-10-09 $61.11 $61.39 $60.88 $60.93 $59.89 65,040
2018-10-08 $61.12 $61.36 $60.45 $61.02 $59.98 49,613
2018-10-05 $62.10 $62.36 $60.97 $61.44 $60.39 193,527
2018-10-04 $62.83 $62.87 $61.81 $62.19 $61.13 73,500
2018-10-03 $63.73 $63.73 $63.34 $63.37 $62.29 52,396
2018-10-02 $63.47 $63.68 $63.27 $63.32 $62.24 31,851
2018-10-01 $63.94 $64.03 $63.42 $63.53 $62.44 40,290
2018-09-28 $63.38 $63.66 $63.37 $63.60 $62.51 8,662
2018-09-27 $63.50 $63.80 $63.41 $63.60 $62.51 6,728
2018-09-26 $63.21 $63.86 $63.21 $63.30 $62.22 10,005
2018-09-25 $63.39 $63.39 $63.18 $63.18 $62.10 13,163
2018-09-24 $63.39 $63.50 $63.28 $63.44 $62.36 15,012
2018-09-21 $63.98 $63.98 $63.62 $63.68 $62.59 18,502
2018-09-20 $63.58 $63.82 $63.58 $63.73 $62.64 17,972
2018-09-19 $63.14 $63.20 $63.00 $63.17 $62.09 9,832
2018-09-18 $62.76 $63.28 $62.76 $63.11 $62.03 6,850
2018-09-17 $63.15 $63.15 $62.60 $62.64 $61.57 27,192
2018-09-14 $63.29 $63.52 $63.08 $63.25 $62.17 17,283
2018-09-13 $63.02 $63.35 $63.02 $63.26 $62.13 26,319
2018-09-12 $62.44 $62.75 $62.18 $62.70 $61.58 36,820
2018-09-11 $62.50 $62.82 $62.43 $62.69 $61.57 57,761
2018-09-10 $62.61 $62.74 $62.50 $62.69 $61.57 18,026
2018-09-07 $62.42 $62.71 $62.30 $62.31 $61.20 27,447
2018-09-06 $62.91 $62.93 $62.31 $62.52 $61.40 23,495
2018-09-05 $63.31 $63.31 $62.72 $62.90 $61.78 20,889
2018-09-04 $63.54 $63.63 $63.17 $63.48 $62.35 34,011
2018-08-31 $63.46 $63.86 $63.42 $63.86 $62.72 23,916
2018-08-30 $63.99 $64.05 $63.69 $63.71 $62.57 12,715
2018-08-29 $63.88 $64.33 $63.88 $64.28 $63.13 17,633
2018-08-28 $63.93 $64.00 $63.76 $63.90 $62.76 15,526
2018-08-27 $63.63 $63.91 $63.55 $63.82 $62.68 33,587
2018-08-24 $62.87 $63.36 $62.87 $63.35 $62.22 20,496
2018-08-23 $62.83 $63.03 $62.62 $62.66 $61.54 13,870
2018-08-22 $62.60 $62.89 $62.57 $62.84 $61.72 59,554
2018-08-21 $62.40 $62.92 $62.40 $62.77 $61.65 23,568
2018-08-20 $62.26 $62.39 $62.02 $62.26 $61.15 21,512
2018-08-17 $61.90 $62.26 $61.69 $62.18 $61.07 118,470
2018-08-16 $62.31 $62.36 $62.07 $62.09 $60.98 12,789
2018-08-15 $62.11 $62.18 $61.56 $61.86 $60.75 24,913
2018-08-14 $62.41 $62.73 $62.31 $62.65 $61.53 26,821
2018-08-13 $62.54 $62.78 $62.22 $62.39 $61.27 13,716
2018-08-10 $62.55 $62.69 $62.33 $62.55 $61.43 16,378
2018-08-09 $63.16 $63.29 $63.07 $63.07 $61.94 10,806
2018-08-08 $63.21 $63.29 $63.10 $63.20 $62.07 9,184
2018-08-07 $63.18 $63.34 $63.17 $63.32 $62.19 52,083
2018-08-06 $62.93 $63.20 $62.93 $63.14 $62.01 19,877
2018-08-03 $62.81 $62.94 $62.68 $62.93 $61.81 12,961
2018-08-02 $61.80 $62.73 $61.68 $62.72 $61.60 13,614
2018-08-01 $62.41 $62.58 $62.18 $62.18 $61.07 15,831
2018-07-31 $62.25 $62.63 $62.22 $62.50 $61.38 23,291
2018-07-30 $62.27 $62.35 $61.93 $62.00 $60.89 19,881
2018-07-27 $63.50 $63.50 $62.36 $62.73 $61.61 14,014
2018-07-26 $63.27 $63.60 $63.27 $63.38 $62.25 22,147
2018-07-25 $62.72 $63.45 $62.72 $63.45 $62.32 17,170
2018-07-24 $63.35 $63.45 $62.63 $62.76 $61.64 15,006
2018-07-23 $62.74 $63.04 $62.59 $63.01 $61.88 16,094
2018-07-20 $63.06 $63.15 $62.85 $62.86 $61.74 21,837
2018-07-19 $63.08 $63.25 $62.79 $63.05 $61.92 17,554
2018-07-18 $63.42 $63.42 $63.17 $63.33 $62.20 19,734
2018-07-17 $62.57 $63.40 $62.56 $63.32 $62.19 13,503
2018-07-16 $63.20 $63.20 $62.82 $62.95 $61.82 20,230
2018-07-13 $63.07 $63.26 $63.00 $63.20 $62.07 16,350
2018-07-12 $62.46 $63.09 $62.46 $63.09 $61.96 8,807
2018-07-11 $62.13 $62.32 $62.06 $62.17 $61.06 131,145
2018-07-10 $62.71 $62.71 $62.41 $62.61 $61.49 13,370
2018-07-09 $62.40 $62.58 $62.22 $62.58 $61.46 13,655
2018-07-06 $61.25 $62.11 $61.25 $62.06 $60.95 105,644
2018-07-05 $60.72 $61.16 $60.49 $61.16 $60.07 17,825
2018-07-03 $61.07 $61.07 $60.37 $60.37 $59.29 10,312
2018-07-02 $60.15 $60.72 $59.94 $60.72 $59.63 171,673
2018-06-29 $60.55 $60.90 $60.48 $60.55 $59.47 29,771
2018-06-28 $59.63 $60.36 $59.58 $60.18 $59.10 15,789
2018-06-27 $60.79 $61.05 $59.84 $59.84 $58.77 26,682
2018-06-26 $60.92 $60.93 $60.53 $60.73 $59.64 15,161
2018-06-25 $61.44 $61.47 $60.29 $60.76 $59.67 124,992
2018-06-22 $62.29 $62.29 $61.83 $61.87 $60.76 22,195
2018-06-21 $62.75 $62.75 $61.90 $62.00 $60.89 30,986
2018-06-20 $62.61 $62.74 $62.37 $62.59 $61.38 21,006
2018-06-19 $62.00 $62.26 $61.86 $62.26 $61.05 14,191
2018-06-18 $62.48 $62.62 $62.20 $62.56 $61.35 22,115
2018-06-15 $62.48 $62.89 $62.36 $62.89 $61.67 11,588
2018-06-14 $62.41 $62.89 $62.41 $62.82 $61.60 169,527
2018-06-13 $62.33 $62.68 $62.19 $62.23 $61.02 13,672
2018-06-12 $62.03 $62.31 $61.81 $62.14 $60.94 22,065
2018-06-11 $61.58 $62.00 $61.58 $61.87 $60.67 11,247
2018-06-08 $61.19 $61.68 $61.19 $61.63 $60.44 12,927
2018-06-07 $61.91 $61.94 $61.16 $61.47 $60.28 29,771
2018-06-06 $61.39 $61.85 $61.33 $61.85 $60.65 48,687
2018-06-05 $61.17 $61.44 $61.10 $61.28 $60.09 21,851
2018-06-04 $60.94 $61.20 $60.80 $61.18 $59.99 75,203
2018-06-01 $60.18 $60.80 $60.18 $60.75 $59.57 36,182
2018-05-31 $60.41 $60.43 $59.89 $60.00 $58.84 13,895
2018-05-30 $60.16 $60.53 $60.16 $60.44 $59.27 14,277
2018-05-29 $60.02 $60.15 $59.62 $59.95 $58.79 34,126
2018-05-25 $60.23 $60.52 $60.23 $60.30 $59.13 37,155
2018-05-24 $60.23 $60.31 $59.80 $60.30 $59.13 51,009
2018-05-23 $59.63 $60.19 $59.60 $60.19 $59.02 15,161
2018-05-22 $60.45 $60.45 $59.94 $60.00 $58.84 8,706
2018-05-21 $60.50 $60.50 $59.97 $60.05 $58.89 18,773
2018-05-18 $59.88 $60.13 $59.86 $59.96 $58.80 20,869
2018-05-17 $60.21 $60.46 $59.92 $60.18 $59.01 12,154
2018-05-16 $60.00 $60.42 $60.00 $60.29 $59.12 8,457
2018-05-15 $59.87 $59.87 $59.48 $59.81 $58.65 19,019
2018-05-14 $60.32 $60.66 $60.19 $60.24 $59.07 15,309
2018-05-11 $60.09 $60.27 $59.86 $60.08 $58.92 14,401
2018-05-10 $59.91 $60.31 $59.90 $60.25 $59.08 15,771
2018-05-09 $59.27 $59.79 $59.09 $59.67 $58.51 16,502
2018-05-08 $59.20 $59.42 $58.88 $59.09 $57.95 21,044
2018-05-07 $59.40 $59.47 $59.17 $59.24 $58.09 15,070
2018-05-04 $57.64 $59.08 $57.64 $58.94 $57.80 13,013
2018-05-03 $57.82 $58.16 $57.18 $57.95 $56.83 69,291
2018-05-02 $58.73 $58.73 $58.11 $58.11 $56.98 23,313
2018-05-01 $58.16 $58.75 $57.98 $58.74 $57.60 19,856
2018-04-30 $58.94 $59.10 $58.28 $58.48 $57.35 8,655
2018-04-27 $59.32 $59.32 $58.60 $58.87 $57.73 19,042
2018-04-26 $58.53 $59.06 $58.42 $58.93 $57.79 12,410
2018-04-25 $58.18 $58.19 $57.48 $57.94 $56.82 26,613
2018-04-24 $59.06 $59.23 $57.77 $58.06 $56.94 25,568
2018-04-23 $59.18 $59.37 $58.58 $58.79 $57.65 17,055
2018-04-20 $59.40 $59.44 $58.78 $58.85 $57.71 28,057
2018-04-19 $60.22 $60.22 $59.39 $59.58 $58.43 33,143
2018-04-18 $60.49 $60.59 $60.06 $60.46 $59.29 51,221
2018-04-17 $59.81 $60.33 $59.66 $60.23 $59.06 25,620
2018-04-16 $59.22 $59.52 $59.00 $59.37 $58.22 41,655
2018-04-13 $59.54 $59.54 $58.64 $58.83 $57.69 35,254
2018-04-12 $59.12 $59.41 $59.05 $59.24 $58.09 54,296
2018-04-11 $58.74 $59.15 $58.55 $58.57 $57.44 41,336
2018-04-10 $58.56 $59.15 $58.40 $59.02 $57.88 70,003
2018-04-09 $57.85 $58.74 $57.74 $57.75 $56.63 66,499
2018-04-06 $58.41 $58.69 $57.18 $57.55 $56.44 75,998
2018-04-05 $59.25 $59.40 $58.74 $59.08 $57.94 34,992
2018-04-04 $57.05 $59.01 $57.05 $58.90 $57.76 25,982
2018-04-03 $57.96 $58.15 $57.22 $57.91 $56.79 100,572
2018-04-02 $58.65 $58.65 $56.85 $57.42 $56.31 47,190
2018-03-29 $58.50 $59.33 $58.14 $58.98 $57.84 16,598
2018-03-28 $58.41 $58.74 $57.81 $58.19 $57.06 34,400
2018-03-27 $60.22 $60.22 $58.01 $58.31 $57.18 33,370
2018-03-26 $59.17 $59.86 $58.42 $59.85 $58.69 19,288
2018-03-23 $60.45 $60.76 $58.16 $58.16 $57.03 94,117
2018-03-22 $60.45 $60.76 $59.67 $59.67 $58.51 43,882
2018-03-21 $61.21 $61.69 $61.04 $61.23 $60.01 169,901
2018-03-20 $61.24 $61.42 $61.13 $61.27 $60.05 16,850
2018-03-19 $61.87 $61.87 $60.67 $61.21 $59.99 118,815
2018-03-16 $62.43 $62.59 $62.29 $62.33 $61.09 23,374
2018-03-15 $62.40 $62.63 $62.11 $62.26 $61.02 250,794
2018-03-14 $62.77 $62.77 $62.25 $62.34 $61.09 27,519
2018-03-13 $63.40 $63.55 $62.47 $62.50 $61.25 18,825
2018-03-12 $63.13 $63.31 $62.97 $63.23 $61.97 29,293
2018-03-09 $62.25 $62.94 $62.24 $62.94 $61.68 111,742
2018-03-08 $61.76 $61.85 $61.55 $61.73 $60.50 15,741
2018-03-07 $60.78 $61.53 $60.78 $61.52 $60.29 8,512
2018-03-06 $61.18 $61.31 $60.83 $61.31 $60.09 19,942
2018-03-05 $59.86 $60.95 $59.68 $60.87 $59.65 42,743
2018-03-02 $58.92 $60.23 $58.87 $60.17 $58.97 116,681
2018-03-01 $60.37 $60.47 $59.21 $59.52 $58.33 29,771
2018-02-28 $61.23 $61.24 $60.38 $60.38 $59.17 25,636
2018-02-27 $61.72 $61.72 $60.80 $60.85 $59.63 17,052
2018-02-26 $61.26 $61.50 $61.00 $61.48 $60.25 235,398
2018-02-23 $60.20 $60.91 $59.95 $60.91 $59.69 20,681
2018-02-22 $60.19 $60.38 $59.70 $59.76 $58.57 33,483
2018-02-21 $60.31 $60.86 $59.84 $59.84 $58.64 57,349
2018-02-20 $59.99 $60.59 $59.92 $60.10 $58.90 33,196
2018-02-16 $60.10 $60.60 $60.05 $60.11 $58.91 21,349
2018-02-15 $59.53 $60.20 $59.35 $60.20 $59.00 54,908
2018-02-14 $57.92 $59.42 $57.92 $59.29 $58.11 133,109
2018-02-13 $57.83 $58.38 $57.80 $58.28 $57.12 69,261
2018-02-12 $57.88 $58.45 $57.56 $58.27 $57.11 37,683
2018-02-09 $57.15 $57.63 $55.43 $57.29 $56.15 131,452
2018-02-08 $59.14 $59.14 $56.60 $56.60 $55.47 41,395
2018-02-07 $59.37 $60.03 $59.09 $59.09 $57.91 105,769
2018-02-06 $57.51 $59.58 $57.21 $59.49 $58.30 85,453
2018-02-05 $60.22 $60.90 $58.43 $58.43 $57.26 167,939
2018-02-02 $61.58 $61.58 $60.66 $60.66 $59.45 92,298
2018-02-01 $61.81 $62.26 $61.70 $61.88 $60.64 45,098
2018-01-31 $62.54 $62.56 $61.95 $62.22 $60.98 44,801
2018-01-30 $62.36 $62.39 $61.96 $62.17 $60.93 68,412
2018-01-29 $63.05 $63.05 $62.65 $62.96 $61.70 32,045
2018-01-26 $62.53 $63.15 $62.46 $63.15 $61.89 33,179
2018-01-25 $62.73 $62.73 $62.24 $62.26 $61.02 15,210
2018-01-24 $62.74 $62.84 $62.03 $62.37 $61.12 33,200
2018-01-23 $62.46 $62.66 $62.37 $62.66 $61.41 27,964
2018-01-22 $61.85 $62.29 $61.72 $62.29 $61.05 31,090
2018-01-19 $61.71 $61.77 $61.44 $61.77 $60.54 18,103
2018-01-18 $61.46 $61.55 $61.33 $61.45 $60.22 25,359
2018-01-17 $61.22 $61.61 $61.02 $61.46 $60.23 38,052
2018-01-16 $61.41 $61.56 $60.66 $60.84 $59.62 31,199
2018-01-12 $60.68 $61.07 $60.68 $60.98 $59.76 42,996
2018-01-11 $60.27 $60.55 $60.16 $60.53 $59.32 28,271
2018-01-10 $60.09 $60.15 $59.85 $60.09 $58.89 30,936
2018-01-09 $60.48 $60.48 $60.23 $60.35 $59.14 42,544
2018-01-08 $60.10 $60.36 $60.07 $60.34 $59.13 171,894
2018-01-05 $59.88 $60.19 $59.82 $60.15 $58.95 40,400
2018-01-04 $59.83 $59.95 $59.55 $59.67 $58.48 28,554
2018-01-03 $59.23 $59.59 $59.10 $59.56 $58.37 58,615
2018-01-02 $58.29 $58.93 $58.17 $58.91 $57.73 274,984
2017-12-29 $58.43 $58.43 $57.95 $57.95 $56.79 27,186
2017-12-28 $58.40 $58.40 $58.10 $58.31 $57.15 20,842
2017-12-27 $58.15 $58.40 $58.15 $58.21 $57.05 37,511
2017-12-26 $58.22 $58.30 $58.16 $58.23 $57.07 11,675
2017-12-22 $58.49 $58.49 $58.28 $58.39 $57.22 15,444
2017-12-21 $58.72 $58.72 $58.44 $58.46 $57.29 28,018
2017-12-20 $58.97 $58.97 $58.48 $58.59 $57.31 20,512
2017-12-19 $58.87 $58.87 $58.59 $58.66 $57.38 19,219
2017-12-18 $58.76 $58.87 $58.72 $58.81 $57.53 45,939
2017-12-15 $57.91 $58.41 $57.86 $58.31 $57.04 16,203
2017-12-14 $58.04 $58.11 $57.73 $57.74 $56.48 38,993
2017-12-13 $57.88 $58.04 $57.86 $57.90 $56.64 19,817
2017-12-12 $57.80 $57.85 $57.61 $57.70 $56.44 27,649
2017-12-11 $57.66 $57.73 $57.51 $57.73 $56.47 15,748
2017-12-08 $57.66 $57.69 $57.46 $57.46 $56.21 17,242
2017-12-07 $57.05 $57.33 $56.92 $57.24 $55.99 16,830
2017-12-06 $56.79 $56.99 $56.71 $56.96 $55.72 21,230
2017-12-05 $57.01 $57.50 $56.89 $56.92 $55.68 67,650
2017-12-04 $57.62 $57.74 $57.02 $57.02 $55.78 37,191
2017-12-01 $57.29 $57.47 $56.32 $57.28 $56.03 32,950
2017-11-30 $57.25 $57.63 $57.25 $57.53 $56.28 36,458
2017-11-29 $57.69 $57.69 $57.02 $57.14 $55.90 26,554
2017-11-28 $57.54 $57.73 $57.28 $57.73 $56.47 18,935
2017-11-27 $57.52 $57.52 $57.30 $57.37 $56.12 19,546
2017-11-24 $57.65 $57.65 $57.52 $57.61 $56.36 3,055
2017-11-22 $57.58 $57.61 $57.50 $57.56 $56.31 18,019
2017-11-21 $57.38 $57.52 $57.25 $57.49 $56.24 16,737
2017-11-20 $57.20 $57.22 $57.05 $57.08 $55.84 24,602
2017-11-17 $57.20 $57.24 $57.13 $57.18 $55.94 11,028
2017-11-16 $56.67 $57.09 $56.67 $57.00 $55.76 17,655
2017-11-15 $56.11 $56.31 $55.84 $56.19 $54.97 20,221
2017-11-14 $56.38 $56.38 $56.04 $56.35 $55.12 76,560
2017-11-13 $56.13 $56.48 $56.13 $56.40 $55.17 16,684
2017-11-10 $56.07 $56.33 $56.07 $56.33 $55.10 25,514
2017-11-09 $56.07 $56.34 $55.78 $56.22 $55.00 21,651
2017-11-08 $56.41 $56.52 $56.32 $56.50 $55.27 22,814
2017-11-07 $56.43 $56.48 $56.20 $56.34 $55.11 23,740
2017-11-06 $56.27 $56.44 $56.23 $56.44 $55.21 33,646
2017-11-03 $55.91 $56.27 $55.90 $56.27 $55.05 20,081
2017-11-02 $55.94 $56.01 $55.72 $55.85 $54.63 32,085
2017-11-01 $56.50 $56.50 $55.93 $56.04 $54.82 33,810
2017-10-31 $56.18 $56.29 $56.16 $56.26 $55.04 42,860
2017-10-30 $56.10 $56.15 $55.92 $56.00 $54.78 21,997
2017-10-27 $55.75 $56.23 $55.56 $56.23 $55.01 25,510
2017-10-26 $55.85 $55.98 $55.74 $55.83 $54.61 18,932
2017-10-25 $56.17 $56.31 $55.61 $55.96 $54.74 26,510
2017-10-24 $56.36 $56.38 $56.13 $56.25 $55.03 19,603
2017-10-23 $56.67 $56.67 $56.29 $56.30 $55.07 23,701
2017-10-20 $56.51 $56.63 $56.50 $56.52 $55.29 35,013
2017-10-19 $56.02 $56.29 $55.92 $56.29 $55.06 21,501
2017-10-18 $56.39 $56.39 $56.19 $56.31 $55.08 16,789
2017-10-17 $56.25 $56.31 $56.16 $56.29 $55.06 25,472
2017-10-16 $56.38 $56.38 $56.18 $56.24 $55.02 20,719
2017-10-13 $56.20 $56.30 $56.19 $56.23 $55.01 31,132
2017-10-12 $56.08 $56.15 $56.01 $56.01 $54.79 26,661
2017-10-11 $56.25 $56.25 $56.08 $56.19 $54.97 18,809
2017-10-10 $56.32 $56.35 $56.03 $56.16 $54.94 27,042
2017-10-09 $56.46 $56.46 $56.02 $56.09 $54.87 53,796
2017-10-06 $56.24 $56.36 $56.24 $56.36 $55.13 81,910
2017-10-05 $56.21 $56.38 $56.14 $56.36 $55.13 31,513
2017-10-04 $55.95 $56.15 $55.86 $56.07 $54.85 28,533
2017-10-03 $55.83 $55.86 $55.73 $55.85 $54.63 48,893
2017-10-02 $55.62 $55.85 $55.51 $55.68 $54.47 140,181
2017-09-29 $55.26 $55.57 $55.21 $55.54 $54.33 35,116
2017-09-28 $55.13 $55.14 $54.91 $55.13 $53.93 10,303
2017-09-27 $55.12 $55.38 $55.00 $55.23 $54.02 45,463
2017-09-26 $55.02 $55.04 $54.70 $54.72 $53.53 15,126
2017-09-25 $55.08 $55.08 $54.56 $54.75 $53.56 29,093
2017-09-22 $54.93 $55.17 $54.93 $55.17 $53.97 18,079
2017-09-21 $55.12 $55.20 $54.84 $54.98 $53.78 14,271
2017-09-20 $55.44 $55.44 $54.87 $55.24 $54.00 17,929
2017-09-19 $55.53 $55.53 $55.27 $55.37 $54.13 20,881
2017-09-18 $55.52 $55.61 $55.30 $55.44 $54.20 43,134
2017-09-15 $55.15 $55.50 $55.15 $55.39 $54.15 18,275
2017-09-14 $55.26 $55.45 $55.17 $55.19 $53.95 20,224
2017-09-13 $55.42 $55.48 $55.32 $55.48 $54.24 23,629
2017-09-12 $55.33 $55.43 $55.10 $55.43 $54.19 55,833
2017-09-11 $54.93 $55.20 $54.93 $55.15 $53.91 19,198
2017-09-08 $54.70 $54.76 $54.51 $54.55 $53.33 17,762
2017-09-07 $54.77 $54.88 $54.71 $54.81 $53.58 18,908
2017-09-06 $54.66 $54.81 $54.44 $54.68 $53.45 266,545
2017-09-05 $54.84 $54.93 $54.12 $54.50 $53.28 47,566
2017-09-01 $55.00 $55.07 $54.83 $54.99 $53.76 61,359
2017-08-31 $54.48 $54.92 $54.48 $54.85 $53.62 33,703
2017-08-30 $53.71 $54.40 $53.68 $54.32 $53.10 40,499
2017-08-29 $53.05 $53.72 $53.05 $53.65 $52.45 28,388
2017-08-28 $53.57 $53.62 $53.36 $53.51 $52.31 326,353
2017-08-25 $53.68 $53.76 $53.36 $53.41 $52.21 29,889
2017-08-24 $53.65 $53.65 $53.24 $53.44 $52.24 71,514
2017-08-23 $53.44 $53.55 $53.36 $53.47 $52.27 94,589
2017-08-22 $53.09 $53.73 $53.09 $53.67 $52.47 25,435
2017-08-21 $52.90 $52.93 $52.68 $52.87 $51.68 50,421
2017-08-18 $53.06 $53.16 $52.77 $52.88 $51.69 63,623
2017-08-17 $53.90 $53.90 $52.90 $52.90 $51.71 86,840
2017-08-16 $54.02 $54.16 $53.86 $54.01 $52.80 43,335
2017-08-15 $53.97 $54.00 $53.68 $53.79 $52.58 18,931
2017-08-14 $53.67 $53.95 $53.67 $53.88 $52.67 31,715
2017-08-11 $53.02 $53.38 $52.93 $53.33 $52.13 53,148
2017-08-10 $54.00 $54.00 $53.00 $53.02 $51.83 456,007
2017-08-09 $54.00 $54.26 $53.79 $54.23 $53.01 84,700
2017-08-08 $54.62 $54.88 $54.30 $54.39 $53.17 27,800
2017-08-07 $54.43 $54.71 $54.43 $54.67 $53.45 16,890
2017-08-04 $54.47 $54.51 $54.24 $54.36 $53.14 33,427
2017-08-03 $54.57 $54.75 $54.44 $54.54 $53.32 349,486
2017-08-02 $55.08 $55.08 $54.26 $54.70 $53.47 126,726
2017-08-01 $55.09 $55.15 $54.85 $54.96 $53.73 31,800
2017-07-31 $55.21 $55.29 $54.84 $54.93 $53.70 13,854
2017-07-28 $54.89 $55.11 $54.89 $55.10 $53.86 30,680
2017-07-27 $55.66 $55.66 $54.66 $55.12 $53.88 243,641
2017-07-26 $55.34 $55.38 $55.20 $55.38 $54.14 291,340
2017-07-25 $55.28 $55.29 $55.09 $55.17 $53.93 64,716
2017-07-24 $55.31 $55.31 $55.10 $55.26 $54.02 38,846
2017-07-21 $55.11 $55.25 $55.04 $55.25 $54.01 30,559
2017-07-20 $55.31 $55.33 $55.06 $55.26 $54.02 37,115
2017-07-19 $55.07 $55.18 $55.01 $55.15 $53.91 39,427
2017-07-18 $54.63 $54.78 $54.36 $54.78 $53.55 20,094
2017-07-17 $54.86 $54.86 $54.53 $54.56 $53.34 42,581
2017-07-14 $54.38 $54.67 $54.38 $54.62 $53.39 29,167
2017-07-13 $54.35 $54.37 $54.11 $54.25 $53.03 29,966
2017-07-12 $54.10 $54.30 $54.10 $54.28 $53.06 80,347
2017-07-11 $53.47 $53.71 $53.38 $53.61 $52.41 18,110
2017-07-10 $53.35 $53.59 $53.16 $53.52 $52.32 28,688
2017-07-07 $52.91 $53.42 $52.91 $53.26 $52.07 293,433
2017-07-06 $53.08 $53.08 $52.67 $52.79 $51.61 145,605
2017-07-05 $53.13 $53.45 $52.90 $53.34 $52.14 53,324
2017-07-03 $53.59 $53.63 $52.96 $52.96 $51.77 141,353
2017-06-30 $53.44 $53.52 $53.15 $53.48 $52.28 29,676
2017-06-29 $54.10 $54.19 $52.83 $53.34 $52.14 52,229
2017-06-28 $53.75 $54.28 $53.61 $54.24 $53.02 30,809
2017-06-27 $54.38 $54.38 $53.50 $53.50 $52.30 266,858
2017-06-26 $54.91 $54.94 $54.37 $54.50 $53.28 29,566
2017-06-23 $54.45 $54.67 $54.24 $54.61 $53.38 25,531
2017-06-22 $54.40 $54.64 $54.30 $54.42 $53.20 21,572
2017-06-21 $54.07 $54.48 $54.05 $54.48 $53.17 51,468
2017-06-20 $54.31 $54.31 $53.80 $53.80 $52.51 61,029
2017-06-19 $53.91 $54.32 $53.87 $54.30 $52.99 36,941
2017-06-16 $53.69 $53.69 $53.29 $53.49 $52.20 22,102
2017-06-15 $53.50 $53.76 $53.27 $53.72 $52.43 33,970
2017-06-14 $54.29 $54.29 $53.63 $53.94 $52.64 31,275
2017-06-13 $54.07 $54.20 $53.91 $54.17 $52.87 29,359
2017-06-12 $53.67 $53.82 $53.36 $53.81 $52.52 63,395
2017-06-09 $55.14 $55.20 $53.44 $53.92 $52.62 148,490
2017-06-08 $55.08 $55.08 $54.67 $55.05 $53.73 23,778
2017-06-07 $54.75 $54.89 $54.62 $54.85 $53.53 30,634
2017-06-06 $54.80 $54.95 $54.65 $54.68 $53.36 165,069
2017-06-05 $55.00 $55.05 $54.91 $54.92 $53.60 39,356
2017-06-02 $54.91 $55.03 $54.64 $55.03 $53.71 63,300
2017-06-01 $54.40 $54.63 $54.23 $54.63 $53.32 50,250
2017-05-31 $54.30 $54.30 $53.85 $54.16 $52.86 36,306
2017-05-30 $54.02 $54.16 $53.98 $54.05 $52.75 64,522
2017-05-26 $54.03 $54.03 $53.90 $54.02 $52.72 45,145
2017-05-25 $53.84 $54.08 $53.66 $53.97 $52.67 284,487
2017-05-24 $53.47 $53.53 $53.30 $53.51 $52.22 61,319
2017-05-23 $53.52 $53.52 $53.20 $53.29 $52.01 41,731
2017-05-22 $53.07 $53.48 $53.07 $53.48 $52.19 13,783
2017-05-19 $52.82 $53.08 $52.82 $52.91 $51.64 37,075
2017-05-18 $52.18 $52.71 $51.97 $52.57 $51.31 46,862
2017-05-17 $53.04 $53.05 $52.12 $52.12 $50.87 83,597
2017-05-16 $53.36 $53.49 $53.15 $53.34 $52.05 41,121
2017-05-15 $53.17 $53.21 $53.00 $53.18 $51.90 200,677
2017-05-12 $52.97 $53.00 $52.84 $52.89 $51.62 25,318
2017-05-11 $52.92 $52.96 $52.61 $52.95 $51.68 63,009
2017-05-10 $53.00 $53.25 $52.90 $53.03 $51.75 39,820
2017-05-09 $52.72 $52.96 $52.62 $52.92 $51.65 152,439
2017-05-08 $52.81 $52.81 $52.54 $52.60 $51.33 24,833
2017-05-05 $52.73 $52.80 $52.55 $52.80 $51.53 41,668
2017-05-04 $52.58 $52.63 $52.42 $52.58 $51.32 34,393
2017-05-03 $52.69 $52.69 $52.38 $52.49 $51.23 32,439
2017-05-02 $52.72 $52.81 $52.60 $52.80 $51.53 27,936
2017-05-01 $52.62 $52.76 $52.52 $52.70 $51.43 52,200
2017-04-28 $52.56 $52.56 $52.36 $52.48 $51.22 85,117
2017-04-27 $52.43 $52.66 $52.43 $52.63 $51.36 68,873
2017-04-26 $52.43 $52.52 $52.34 $52.37 $51.11 27,273
2017-04-25 $52.36 $52.54 $52.31 $52.47 $51.21 62,281
2017-04-24 $52.12 $52.20 $52.02 $52.11 $50.86 25,688
2017-04-21 $51.63 $51.63 $51.35 $51.54 $50.30 24,824
2017-04-20 $51.38 $51.75 $51.22 $51.65 $50.41 626,884
2017-04-19 $51.24 $51.42 $51.14 $51.14 $49.91 39,930
2017-04-18 $50.85 $51.03 $50.78 $50.98 $49.75 17,875
2017-04-17 $50.92 $51.06 $50.75 $51.03 $49.80 73,525
2017-04-13 $50.93 $51.19 $50.75 $50.78 $49.56 49,484
2017-04-12 $51.40 $51.40 $50.96 $51.00 $49.77 33,638
2017-04-11 $51.42 $51.42 $50.96 $51.32 $50.09 28,845
2017-04-10 $51.52 $51.66 $51.29 $51.46 $50.22 53,830
2017-04-07 $51.37 $51.51 $51.30 $51.41 $50.17 17,275
2017-04-06 $51.27 $51.44 $51.13 $51.38 $50.14 35,568
2017-04-05 $51.54 $51.85 $51.19 $51.19 $49.96 48,870
2017-04-04 $51.33 $51.45 $51.26 $51.41 $50.17 115,138
2017-04-03 $51.63 $51.67 $51.21 $51.42 $50.18 118,281
2017-03-31 $51.72 $51.72 $51.57 $51.60 $50.36 61,183
2017-03-30 $51.65 $51.78 $51.41 $51.75 $50.51 59,595
2017-03-29 $51.51 $51.66 $51.47 $51.63 $50.38 37,255
2017-03-28 $51.21 $51.56 $51.17 $51.48 $50.24 32,464
2017-03-27 $50.87 $51.26 $50.67 $51.22 $49.99 54,216
2017-03-24 $51.16 $51.37 $50.97 $51.14 $49.91 23,671
2017-03-23 $50.97 $51.16 $50.85 $50.94 $49.71 48,647
2017-03-22 $50.71 $51.02 $50.60 $50.98 $49.71 50,731
2017-03-21 $51.72 $51.72 $50.59 $50.62 $49.36 58,905
2017-03-20 $51.62 $51.71 $51.40 $51.50 $50.22 29,508
2017-03-17 $51.57 $51.74 $51.56 $51.61 $50.32 44,724
2017-03-16 $51.72 $51.75 $51.47 $51.55 $50.27 95,396
2017-03-15 $51.35 $51.73 $51.22 $51.66 $50.37 52,790
2017-03-14 $51.39 $51.39 $51.02 $51.24 $49.96 46,737
2017-03-13 $51.31 $51.46 $51.23 $51.46 $50.18 38,695
2017-03-10 $51.13 $51.28 $51.00 $51.23 $49.95 36,966
2017-03-09 $50.96 $51.02 $50.67 $50.95 $49.68 33,682
2017-03-08 $50.84 $51.10 $50.84 $50.95 $49.68 50,525
2017-03-07 $51.00 $51.06 $50.75 $50.80 $49.53 24,628
2017-03-06 $51.00 $51.10 $50.84 $51.03 $49.76 42,966
2017-03-03 $51.06 $51.21 $50.93 $51.21 $49.93 36,010
2017-03-02 $51.40 $51.40 $51.03 $51.07 $49.80 38,873
2017-03-01 $51.30 $51.41 $51.02 $51.33 $50.05 63,352
2017-02-28 $50.95 $50.95 $50.66 $50.78 $49.51 22,701
2017-02-27 $50.81 $50.97 $50.68 $50.97 $49.70 20,646
2017-02-24 $50.57 $50.86 $50.51 $50.84 $49.57 62,748
2017-02-23 $51.13 $51.13 $50.55 $50.64 $49.38 22,310
2017-02-22 $51.01 $51.02 $50.88 $50.98 $49.71 38,176
2017-02-21 $50.87 $51.02 $50.82 $51.00 $49.73 30,880
2017-02-17 $50.41 $50.71 $50.35 $50.71 $49.45 34,051
2017-02-16 $50.64 $50.69 $50.33 $50.46 $49.20 25,990
2017-02-15 $50.21 $50.56 $50.11 $50.54 $49.28 42,981
2017-02-14 $50.15 $50.19 $49.92 $50.13 $48.88 63,445
2017-02-13 $50.09 $50.14 $49.98 $50.09 $48.84 83,612
2017-02-10 $49.88 $49.95 $49.75 $49.91 $48.66 86,896
2017-02-09 $49.62 $49.86 $49.54 $49.78 $48.54 59,081
2017-02-08 $49.40 $49.55 $49.18 $49.49 $48.26 61,317
2017-02-07 $49.38 $49.47 $49.30 $49.42 $48.19 43,227
2017-02-06 $49.23 $49.32 $49.15 $49.29 $48.06 56,745
2017-02-03 $49.15 $49.22 $49.07 $49.20 $47.97 37,317
2017-02-02 $48.91 $49.07 $48.75 $48.97 $47.75 51,133
2017-02-01 $49.09 $49.11 $48.77 $48.98 $47.76 51,447
2017-01-31 $48.73 $48.95 $48.58 $48.92 $47.70 50,536
2017-01-30 $49.11 $49.11 $48.56 $48.93 $47.71 35,104
2017-01-27 $49.06 $49.13 $49.00 $49.13 $47.91 25,889
2017-01-26 $49.16 $49.16 $48.92 $48.92 $47.70 189,470
2017-01-25 $49.08 $49.17 $49.02 $49.12 $47.90 44,500
2017-01-24 $48.33 $48.72 $48.26 $48.70 $47.49 33,069
2017-01-23 $48.25 $48.30 $48.00 $48.22 $47.02 20,986
2017-01-20 $48.31 $48.51 $48.16 $48.30 $47.10 36,024
2017-01-19 $48.28 $48.41 $48.09 $48.18 $46.98 23,574
2017-01-18 $48.08 $48.20 $48.03 $48.18 $46.98 25,839
2017-01-17 $48.10 $48.14 $47.91 $48.01 $46.81 26,510
2017-01-13 $48.02 $48.25 $48.02 $48.18 $46.98 15,625
2017-01-12 $47.87 $47.99 $47.48 $47.96 $46.76 92,778
2017-01-11 $48.03 $48.13 $47.75 $48.01 $46.81 30,704
2017-01-10 $47.86 $48.12 $47.80 $48.02 $46.82 20,346
2017-01-09 $47.74 $47.82 $47.59 $47.76 $46.57 38,533
2017-01-06 $47.37 $47.69 $47.25 $47.59 $46.40 38,151
2017-01-05 $47.32 $47.38 $47.15 $47.35 $46.17 33,740
2017-01-04 $46.82 $47.23 $46.82 $47.17 $45.99 137,626
2017-01-03 $46.56 $46.88 $46.45 $46.70 $45.54 269,100
2016-12-30 $46.70 $46.70 $46.09 $46.21 $45.06 65,600
2016-12-29 $46.67 $46.75 $46.46 $46.59 $45.43 22,337
2016-12-28 $46.92 $46.92 $46.64 $46.68 $45.52 24,387
2016-12-27 $46.98 $47.36 $46.98 $47.12 $45.95 47,214
2016-12-23 $46.74 $46.90 $46.74 $46.90 $45.73 23,012
2016-12-22 $46.95 $46.95 $46.60 $46.73 $45.57 19,591
2016-12-21 $46.93 $46.98 $46.84 $46.86 $45.69 49,768
2016-12-20 $46.90 $47.08 $46.90 $46.99 $45.74 55,002
2016-12-19 $46.82 $47.08 $46.71 $46.76 $45.52 37,948
2016-12-16 $47.11 $47.13 $46.61 $46.77 $45.53 126,935
2016-12-15 $46.73 $47.13 $46.73 $46.97 $45.72 59,447
2016-12-14 $46.85 $46.99 $46.61 $46.72 $45.48 38,931
2016-12-13 $46.56 $47.05 $46.49 $46.88 $45.64 35,100
2016-12-12 $46.58 $46.58 $46.20 $46.41 $45.18 29,000
2016-12-09 $46.90 $46.96 $46.66 $46.77 $45.53 53,851
2016-12-08 $46.64 $46.76 $46.49 $46.72 $45.48 49,412
2016-12-07 $45.83 $46.64 $45.72 $46.57 $45.33 50,420
2016-12-06 $45.83 $45.94 $45.65 $45.94 $44.72 47,544
2016-12-05 $45.61 $45.93 $45.58 $45.75 $44.54 45,590
2016-12-02 $45.25 $45.53 $45.25 $45.37 $44.16 23,305
2016-12-01 $46.22 $46.22 $45.24 $45.30 $44.10 28,862
2016-11-30 $46.83 $46.83 $46.24 $46.24 $45.01 51,593
2016-11-29 $46.57 $46.89 $46.50 $46.68 $45.44 37,593
2016-11-28 $46.61 $46.64 $46.54 $46.55 $45.32 23,800
2016-11-25 $46.62 $46.75 $46.54 $46.75 $45.51 20,159
2016-11-23 $46.34 $46.52 $46.30 $46.50 $45.27 36,202
2016-11-22 $46.51 $46.58 $46.39 $46.54 $45.31 71,397
2016-11-21 $46.21 $46.41 $46.17 $46.38 $45.15 137,903
2016-11-18 $46.49 $46.49 $46.05 $46.06 $44.84 105,562
2016-11-17 $45.87 $46.29 $45.85 $46.28 $45.05 40,618
2016-11-16 $45.58 $45.88 $45.58 $45.84 $44.62 57,696
2016-11-15 $45.58 $45.83 $45.48 $45.76 $44.55 151,820
2016-11-14 $45.40 $45.47 $45.19 $45.29 $44.09 280,788
2016-11-11 $45.06 $45.32 $44.85 $45.32 $44.12 149,776
2016-11-10 $45.78 $46.08 $44.87 $45.13 $43.93 61,386
2016-11-09 $44.93 $45.58 $44.67 $45.51 $44.30 148,097
2016-11-08 $44.81 $45.32 $44.76 $45.12 $43.92 21,983
2016-11-07 $44.65 $44.97 $44.53 $44.97 $43.78 68,470
2016-11-04 $43.94 $44.25 $43.80 $43.88 $42.72 38,220
2016-11-03 $44.28 $44.37 $43.94 $44.01 $42.84 8,916
2016-11-02 $44.51 $44.62 $44.30 $44.33 $43.15 20,113
2016-11-01 $44.97 $44.97 $44.29 $44.57 $43.39 12,236
2016-10-31 $45.07 $45.11 $44.89 $44.94 $43.75 21,813
2016-10-28 $45.09 $45.16 $44.85 $44.96 $43.77 6,451
2016-10-27 $45.40 $45.40 $44.84 $44.90 $43.71 8,368
2016-10-26 $45.10 $45.36 $45.10 $45.17 $43.97 9,647
2016-10-25 $45.40 $45.40 $45.19 $45.20 $44.00 14,385
2016-10-24 $45.22 $45.40 $45.22 $45.40 $44.19 11,386
2016-10-21 $44.89 $45.05 $44.72 $45.00 $43.81 15,216
2016-10-20 $44.91 $45.04 $44.71 $45.02 $43.82 13,824
2016-10-19 $44.88 $45.04 $44.82 $45.02 $43.83 18,447
2016-10-18 $44.98 $45.09 $44.93 $44.94 $43.75 25,807
2016-10-17 $44.65 $44.65 $44.47 $44.47 $43.29 18,071
2016-10-14 $45.04 $45.04 $44.64 $44.65 $43.47 49,046
2016-10-13 $44.39 $44.76 $44.10 $44.61 $43.43 27,375
2016-10-12 $44.85 $44.85 $44.69 $44.75 $43.56 13,815
2016-10-11 $45.52 $45.52 $44.63 $44.82 $43.63 87,912
2016-10-10 $45.84 $45.97 $45.77 $45.77 $44.56 38,086
2016-10-07 $45.71 $45.77 $45.40 $45.61 $44.40 21,604
2016-10-06 $45.81 $45.86 $45.55 $45.81 $44.60 72,501
2016-10-05 $45.82 $46.02 $45.82 $45.89 $44.67 130,104
2016-10-04 $45.78 $45.98 $45.55 $45.60 $44.39 45,895
2016-10-03 $45.61 $45.76 $45.55 $45.74 $44.53 225,055
2016-09-30 $45.47 $45.85 $45.39 $45.76 $44.55 43,217
2016-09-29 $45.60 $45.62 $45.14 $45.33 $44.13 106,194
2016-09-28 $45.67 $45.67 $45.36 $45.62 $44.41 25,259
2016-09-27 $45.01 $45.58 $45.01 $45.58 $44.37 22,993
2016-09-26 $45.27 $45.27 $45.03 $45.07 $43.87 6,883
2016-09-23 $45.59 $45.68 $45.47 $45.47 $44.26 58,714
2016-09-22 $45.60 $45.72 $45.52 $45.69 $44.48 26,319
2016-09-21 $44.98 $45.40 $44.81 $45.36 $44.16 11,564
2016-09-20 $45.09 $45.10 $44.82 $44.91 $43.68 31,630
2016-09-19 $45.05 $45.24 $44.82 $44.88 $43.65 34,068
2016-09-16 $45.05 $45.05 $44.74 $44.94 $43.71 15,069
2016-09-15 $44.47 $45.10 $44.44 $45.05 $43.81 10,414
2016-09-14 $44.49 $44.71 $44.33 $44.46 $43.24 16,125
2016-09-13 $44.69 $44.72 $44.27 $44.41 $43.19 22,418
2016-09-12 $43.95 $45.04 $43.95 $45.04 $43.80 30,225
2016-09-09 $45.07 $45.07 $44.20 $44.20 $42.99 18,702
2016-09-08 $45.41 $45.50 $45.31 $45.41 $44.17 152,752
2016-09-07 $45.60 $45.71 $45.52 $45.58 $44.33 18,908
2016-09-06 $45.52 $45.60 $45.38 $45.57 $44.32 86,900
2016-09-02 $45.50 $45.59 $45.30 $45.43 $44.19 84,027
2016-09-01 $45.27 $45.33 $44.99 $45.32 $44.08 19,081
2016-08-31 $45.22 $45.25 $44.95 $45.21 $43.97 34,452
2016-08-30 $45.43 $45.49 $45.13 $45.25 $44.01 51,311
2016-08-29 $45.45 $45.54 $45.41 $45.41 $44.16 18,288
2016-08-26 $45.32 $45.63 $45.12 $45.37 $44.12 50,339
2016-08-25 $45.27 $45.44 $45.12 $45.18 $43.94 27,638
2016-08-24 $45.70 $45.73 $45.19 $45.28 $44.04 22,568
2016-08-23 $45.71 $45.84 $45.70 $45.71 $44.46 31,248
2016-08-22 $45.44 $45.65 $45.41 $45.53 $44.28 16,219
2016-08-19 $45.36 $45.60 $45.35 $45.50 $44.25 160,698
2016-08-18 $45.22 $45.44 $45.22 $45.40 $44.15 73,283
2016-08-17 $45.21 $45.21 $44.92 $45.20 $43.96 93,000
2016-08-16 $45.40 $45.40 $45.17 $45.17 $43.93 31,429
2016-08-15 $45.25 $45.61 $45.25 $45.52 $44.27 29,019
2016-08-12 $45.03 $45.16 $45.02 $45.16 $43.92 8,679
2016-08-11 $45.02 $45.08 $44.94 $45.05 $43.81 11,685
2016-08-10 $44.92 $44.96 $44.66 $44.73 $43.50 130,026
2016-08-09 $44.90 $45.04 $44.85 $44.88 $43.65 37,143
2016-08-08 $44.97 $44.97 $44.74 $44.79 $43.56 33,462
2016-08-05 $44.83 $45.03 $44.83 $44.94 $43.71 31,950
2016-08-04 $44.55 $44.61 $44.39 $44.56 $43.34 7,610
2016-08-03 $44.23 $44.56 $44.23 $44.56 $43.34 15,567
2016-08-02 $44.98 $44.98 $44.03 $44.41 $43.19 45,168
2016-08-01 $44.80 $45.00 $44.72 $44.88 $43.65 23,558
2016-07-29 $44.86 $44.86 $44.55 $44.81 $43.58 28,538
2016-07-28 $44.88 $45.00 $44.71 $44.95 $43.72 26,793
2016-07-27 $45.01 $45.12 $44.72 $44.89 $43.66 35,781
2016-07-26 $44.55 $44.99 $44.53 $44.99 $43.76 15,904
2016-07-25 $44.28 $44.51 $44.28 $44.50 $43.28 27,777
2016-07-22 $44.15 $44.45 $44.10 $44.42 $43.20 31,651
2016-07-21 $44.35 $44.40 $44.06 $44.18 $42.97 22,503
2016-07-20 $43.96 $44.34 $43.88 $44.29 $43.07 26,308
2016-07-19 $43.97 $43.97 $43.77 $43.83 $42.63 36,299
2016-07-18 $43.97 $44.18 $43.93 $44.09 $42.88 55,164
2016-07-15 $43.95 $44.01 $43.81 $43.86 $42.66 41,161
2016-07-14 $43.98 $44.05 $43.90 $43.95 $42.75 38,043
2016-07-13 $43.90 $43.90 $43.68 $43.70 $42.50 61,630
2016-07-12 $43.73 $43.85 $43.67 $43.79 $42.59 83,074
2016-07-11 $43.27 $43.49 $43.27 $43.35 $42.16 45,534
2016-07-08 $42.60 $43.13 $42.60 $43.09 $41.91 58,352
2016-07-07 $42.13 $42.40 $42.13 $42.32 $41.16 18,796
2016-07-06 $41.48 $42.04 $41.40 $42.04 $40.89 45,951
2016-07-05 $41.93 $41.93 $41.51 $41.73 $40.58 47,841
2016-07-01 $41.91 $42.24 $41.91 $42.17 $41.01 98,396
2016-06-30 $41.49 $41.95 $41.39 $41.87 $40.72 20,653
2016-06-29 $40.88 $41.52 $40.88 $41.42 $40.28 36,678
2016-06-28 $40.13 $40.54 $40.12 $40.54 $39.43 36,528
2016-06-27 $40.36 $40.36 $39.42 $39.59 $38.50 70,650
2016-06-24 $41.15 $41.65 $40.69 $40.79 $39.67 88,846
2016-06-23 $42.33 $42.76 $42.31 $42.76 $41.59 54,011
2016-06-22 $42.10 $42.35 $42.00 $42.00 $40.85 11,882
2016-06-21 $42.21 $42.21 $42.00 $42.13 $40.90 17,685
2016-06-20 $42.14 $42.54 $42.13 $42.13 $40.90 17,341
2016-06-17 $41.80 $41.84 $41.63 $41.70 $40.49 40,728
2016-06-16 $41.70 $42.03 $41.35 $42.00 $40.78 38,204
2016-06-15 $42.09 $42.14 $41.85 $41.85 $40.63 28,472
2016-06-14 $41.90 $42.10 $41.63 $41.93 $40.71 25,999
2016-06-13 $42.08 $42.39 $41.92 $41.96 $40.74 25,719
2016-06-10 $42.35 $42.44 $42.08 $42.21 $40.98 103,388
2016-06-09 $42.89 $43.00 $42.80 $42.94 $41.69 119,834
2016-06-08 $43.14 $43.18 $43.00 $43.10 $41.85 35,739
2016-06-07 $43.09 $43.25 $43.06 $43.11 $41.86 73,796
2016-06-06 $43.09 $43.26 $43.00 $43.20 $41.94 18,298
2016-06-03 $43.19 $43.19 $42.73 $43.02 $41.77 33,176
2016-06-02 $42.87 $43.28 $42.86 $43.28 $42.02 44,526
2016-06-01 $42.77 $43.01 $42.74 $43.01 $41.76 78,715
2016-05-31 $42.84 $42.95 $42.73 $42.94 $41.69 32,060
2016-05-27 $42.59 $42.78 $42.59 $42.78 $41.54 34,665
2016-05-26 $42.36 $42.47 $42.28 $42.40 $41.17 43,323
2016-05-25 $42.27 $42.41 $42.14 $42.31 $41.08 137,565
2016-05-24 $41.38 $42.11 $41.38 $42.11 $40.88 32,937
2016-05-23 $41.22 $41.44 $41.16 $41.17 $39.97 46,141
2016-05-20 $40.86 $41.32 $40.86 $41.21 $40.01 37,970
2016-05-19 $40.76 $40.87 $40.37 $40.68 $39.50 60,157
2016-05-18 $40.66 $41.14 $40.63 $40.93 $39.74 56,944
2016-05-17 $41.14 $41.25 $40.70 $40.78 $39.59 31,248
2016-05-16 $40.66 $41.30 $40.66 $41.14 $39.94 30,162
2016-05-13 $40.78 $40.98 $40.53 $40.63 $39.45 44,075
2016-05-12 $41.05 $41.05 $40.43 $40.67 $39.49 63,269
2016-05-11 $41.28 $41.39 $40.90 $40.90 $39.71 34,126
2016-05-10 $41.03 $41.44 $40.94 $41.43 $40.22 38,304
2016-05-09 $40.81 $41.06 $40.76 $40.88 $39.69 27,903
2016-05-06 $40.42 $40.78 $40.29 $40.78 $39.59 90,663
2016-05-05 $40.96 $40.96 $40.70 $40.71 $39.53 70,448
2016-05-04 $40.80 $40.92 $40.61 $40.73 $39.55 35,341
2016-05-03 $41.29 $41.38 $41.00 $41.12 $39.92 32,221
2016-05-02 $41.28 $41.65 $41.21 $41.59 $40.38 124,179
2016-04-29 $41.74 $41.74 $41.00 $41.28 $40.08 67,251
2016-04-28 $42.29 $42.56 $41.82 $41.89 $40.67 27,172
2016-04-27 $42.30 $42.55 $42.11 $42.43 $41.20 20,587
2016-04-26 $42.41 $42.60 $42.22 $42.36 $41.13 30,365
2016-04-25 $42.30 $42.40 $42.18 $42.31 $41.08 23,027
2016-04-22 $42.47 $42.63 $42.20 $42.45 $41.22 21,593
2016-04-21 $42.61 $42.72 $42.38 $42.57 $41.33 20,235
2016-04-20 $42.31 $42.68 $42.31 $42.52 $41.28 19,986
2016-04-19 $42.72 $42.72 $42.18 $42.34 $41.11 41,250
2016-04-18 $42.30 $42.76 $42.23 $42.74 $41.50 114,628
2016-04-15 $42.53 $42.53 $42.33 $42.47 $41.23 39,956
2016-04-14 $42.65 $42.67 $42.51 $42.60 $41.36 44,679
2016-04-13 $42.32 $42.80 $42.32 $42.75 $41.51 23,667
2016-04-12 $41.79 $42.16 $41.60 $42.06 $40.84 35,244
2016-04-11 $42.28 $42.40 $41.79 $41.80 $40.58 60,316
2016-04-08 $42.36 $42.38 $41.92 $42.02 $40.80 29,900
2016-04-07 $42.49 $42.55 $41.87 $42.01 $40.79 56,986
2016-04-06 $42.06 $42.72 $42.02 $42.72 $41.48 14,091
2016-04-05 $42.04 $42.15 $41.92 $41.97 $40.75 30,349
2016-04-04 $42.62 $42.65 $42.34 $42.36 $41.13 37,436
2016-04-01 $42.01 $42.58 $41.95 $42.57 $41.33 31,352
2016-03-31 $42.11 $42.38 $42.11 $42.23 $41.00 96,986
2016-03-30 $42.22 $42.40 $42.10 $42.14 $40.91 36,339
2016-03-29 $41.33 $42.03 $41.27 $42.00 $40.78 126,102
2016-03-28 $41.60 $41.60 $41.38 $41.48 $40.27 98,286
2016-03-24 $41.27 $41.49 $41.16 $41.48 $40.27 112,392
2016-03-23 $41.95 $41.95 $41.51 $41.54 $40.33 41,407
2016-03-22 $41.87 $42.34 $41.87 $42.27 $40.89 26,093
2016-03-21 $41.93 $42.21 $41.93 $42.20 $40.83 17,908
2016-03-18 $41.82 $42.09 $41.80 $42.07 $40.70 56,339
2016-03-17 $41.65 $41.81 $41.43 $41.74 $40.38 74,655
2016-03-16 $41.31 $41.74 $41.21 $41.67 $40.31 79,015
2016-03-15 $41.30 $41.37 $41.22 $41.31 $39.97 27,298
2016-03-14 $41.50 $41.69 $41.47 $41.64 $40.29 57,785
2016-03-11 $41.28 $41.61 $41.19 $41.61 $40.26 41,883
2016-03-10 $41.09 $41.23 $40.33 $40.74 $39.41 27,504
2016-03-09 $40.78 $40.87 $40.59 $40.84 $39.51 43,360
2016-03-08 $41.02 $41.02 $40.60 $40.60 $39.28 28,293
2016-03-07 $40.93 $41.51 $40.93 $41.26 $39.92 73,654
2016-03-04 $41.20 $41.45 $40.99 $41.18 $39.84 39,075
2016-03-03 $41.08 $41.16 $40.82 $41.14 $39.80 69,367
2016-03-02 $41.10 $41.10 $40.80 $41.07 $39.73 131,518
2016-03-01 $40.30 $41.09 $40.19 $41.09 $39.75 116,741
2016-02-29 $40.26 $40.48 $39.98 $39.99 $38.69 42,587
2016-02-26 $40.53 $40.53 $40.20 $40.30 $38.99 52,962
2016-02-25 $39.88 $40.24 $39.64 $40.24 $38.93 29,617
2016-02-24 $38.96 $39.87 $38.74 $39.82 $38.52 67,902
2016-02-23 $39.81 $39.84 $39.40 $39.40 $38.12 363,319
2016-02-22 $39.66 $39.98 $39.66 $39.98 $38.68 45,449
2016-02-19 $39.01 $39.33 $38.81 $39.31 $38.03 120,466
2016-02-18 $39.61 $39.61 $39.09 $39.13 $37.86 140,339
2016-02-17 $38.85 $39.51 $38.85 $39.49 $38.21 132,291
2016-02-16 $38.04 $38.57 $38.01 $38.57 $37.32 195,094
2016-02-12 $37.16 $37.60 $36.73 $37.58 $36.36 116,383
2016-02-11 $36.27 $37.03 $36.27 $36.79 $35.59 218,254
2016-02-10 $37.15 $37.71 $36.95 $37.02 $35.81 102,508
2016-02-09 $36.47 $37.31 $36.43 $36.76 $35.56 209,879
2016-02-08 $37.39 $37.39 $36.38 $37.00 $35.80 221,865
2016-02-05 $39.16 $39.16 $37.82 $37.95 $36.72 227,773
2016-02-04 $39.05 $39.56 $38.87 $39.25 $37.97 72,493
2016-02-03 $39.35 $39.35 $38.28 $39.10 $37.83 95,333
2016-02-02 $39.84 $39.84 $38.92 $39.07 $37.80 344,962
2016-02-01 $39.73 $40.27 $39.56 $40.25 $38.94 92,602
2016-01-29 $38.95 $39.92 $38.95 $39.88 $38.58 60,297
2016-01-28 $39.28 $39.28 $38.42 $38.87 $37.61 67,365
2016-01-27 $39.56 $39.81 $38.75 $38.92 $37.65 57,756
2016-01-26 $39.29 $39.81 $39.09 $39.67 $38.38 67,346
2016-01-25 $39.67 $39.68 $39.10 $39.15 $37.88 34,932
2016-01-22 $39.63 $39.87 $39.51 $39.79 $38.50 120,469
2016-01-21 $38.95 $39.36 $38.62 $38.92 $37.65 88,171
2016-01-20 $38.27 $39.16 $37.41 $38.82 $37.56 468,832
2016-01-19 $39.38 $39.47 $38.47 $38.88 $37.62 184,536
2016-01-15 $38.88 $39.17 $38.33 $38.89 $37.62 408,368
2016-01-14 $39.56 $40.38 $38.87 $40.05 $38.75 120,047
2016-01-13 $40.95 $40.99 $39.31 $39.37 $38.09 96,947
2016-01-12 $40.73 $41.04 $40.29 $40.84 $39.51 376,370
2016-01-11 $40.51 $40.62 $39.85 $40.40 $39.09 571,934
2016-01-08 $41.26 $41.32 $40.43 $40.50 $39.18 73,338
2016-01-07 $41.17 $41.68 $40.88 $40.94 $39.61 77,883
2016-01-06 $41.98 $42.28 $41.73 $42.05 $40.68 41,295
2016-01-05 $42.75 $42.77 $42.42 $42.59 $41.20 59,683
2016-01-04 $42.73 $42.73 $42.15 $42.63 $41.24 173,091
2015-12-31 $43.96 $43.96 $43.48 $43.48 $42.07 45,710
2015-12-30 $44.15 $44.24 $43.96 $43.97 $42.54 34,493
2015-12-29 $43.98 $44.36 $43.98 $44.27 $42.83 38,134
2015-12-28 $43.61 $43.67 $43.37 $43.67 $42.25 45,455
2015-12-24 $43.77 $43.96 $43.77 $43.90 $42.47 10,101
2015-12-23 $43.62 $43.79 $43.62 $43.78 $42.36 35,536
2015-12-22 $43.29 $43.63 $43.23 $43.51 $42.01 47,046
2015-12-21 $43.07 $43.23 $42.91 $43.23 $41.74 31,143
2015-12-18 $43.31 $43.31 $42.82 $42.83 $41.35 53,484
2015-12-17 $44.21 $44.25 $43.44 $43.44 $41.94 80,568
2015-12-16 $43.88 $44.22 $43.52 $44.11 $42.59 98,929
2015-12-15 $43.39 $43.85 $43.39 $43.58 $42.08 44,514
2015-12-14 $43.05 $43.13 $42.48 $43.03 $41.54 64,081
2015-12-11 $43.31 $43.37 $42.91 $42.95 $41.47 29,691
2015-12-10 $43.53 $44.08 $43.53 $43.83 $42.32 39,829
2015-12-09 $44.04 $44.33 $43.42 $43.60 $42.09 53,660
2015-12-08 $43.75 $44.29 $43.75 $44.15 $42.63 69,631
2015-12-07 $44.44 $44.45 $44.08 $44.22 $42.69 29,183
2015-12-04 $43.53 $44.29 $43.53 $44.23 $42.70 104,452
2015-12-03 $44.30 $44.31 $43.15 $43.38 $41.88 43,609
2015-12-02 $44.57 $44.57 $44.08 $44.10 $42.58 35,213
2015-12-01 $44.15 $44.47 $44.13 $44.45 $42.92 61,160
2015-11-30 $44.05 $44.05 $43.84 $44.00 $42.48 73,627
2015-11-27 $44.00 $44.08 $43.90 $44.08 $42.56 12,342
2015-11-25 $43.80 $44.00 $43.75 $43.93 $42.41 34,279
2015-11-24 $43.47 $43.77 $43.27 $43.70 $42.19 47,799
2015-11-23 $43.76 $43.90 $43.49 $43.63 $42.12 29,351
2015-11-20 $43.81 $43.87 $43.74 $43.78 $42.27 32,228
2015-11-19 $43.66 $43.77 $43.57 $43.64 $42.13 30,309
2015-11-18 $43.20 $43.63 $43.05 $43.61 $42.10 30,771
2015-11-17 $42.94 $43.30 $42.89 $42.99 $41.51 157,764
2015-11-16 $42.26 $42.89 $42.26 $42.89 $41.41 34,335
2015-11-13 $42.85 $42.87 $42.28 $42.32 $40.86 301,217
2015-11-12 $43.33 $43.51 $42.95 $42.97 $41.49 46,936
2015-11-11 $43.80 $43.80 $43.40 $43.43 $41.93 17,122
2015-11-10 $43.44 $43.64 $43.39 $43.60 $42.09 18,999
2015-11-09 $44.09 $44.09 $43.32 $43.61 $42.10 38,717
2015-11-06 $43.85 $44.13 $43.79 $44.11 $42.59 41,331
2015-11-05 $44.24 $44.24 $43.72 $44.07 $42.55 97,484
2015-11-04 $44.52 $44.52 $44.01 $44.16 $42.64 128,284
2015-11-03 $44.20 $44.58 $44.15 $44.35 $42.82 67,425
2015-11-02 $43.93 $44.25 $43.89 $44.25 $42.72 38,631
2015-10-30 $43.79 $43.96 $43.67 $43.79 $42.28 246,749
2015-10-29 $43.72 $43.82 $43.64 $43.70 $42.19 27,685
2015-10-28 $43.86 $44.02 $43.51 $44.01 $42.49 130,302
2015-10-27 $43.60 $43.75 $43.53 $43.74 $42.23 33,837
2015-10-26 $43.81 $43.82 $43.65 $43.74 $42.23 39,378
2015-10-23 $43.81 $43.84 $43.47 $43.80 $42.29 35,955
2015-10-22 $42.78 $43.37 $42.72 $43.34 $41.84 87,296
2015-10-21 $42.89 $42.96 $42.38 $42.40 $40.94 28,509
2015-10-20 $42.83 $42.91 $42.52 $42.63 $41.16 47,690
2015-10-19 $42.64 $42.90 $42.56 $42.82 $41.34 55,492
2015-10-16 $42.57 $42.71 $42.42 $42.71 $41.24 28,408
2015-10-15 $42.11 $42.58 $41.99 $42.58 $41.11 35,462
2015-10-14 $42.05 $42.34 $41.87 $42.06 $40.61