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

Data as of Dec. 5, 2022

$81.64 ($-2.37) -2.82%

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 Dec. 5, 2022
Open $84.72
Previous Close $81.64
High $84.89
Low $81.43
Adjusted Open $84.72
Previous Adjusted Close $81.64
Adjusted High $84.89
Adjusted Low $81.43
Historical Stock Data for First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
Date Open High Low Close Adj.Close Volume
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 27,120
2015-10-13 $42.06 $42.41 $41.85 $41.86 $40.41 58,904
2015-10-12 $42.36 $42.38 $42.22 $42.31 $40.85 271,940
2015-10-09 $42.20 $42.35 $42.09 $42.28 $40.82 102,411
2015-10-08 $41.73 $42.22 $41.55 $42.18 $40.72 356,293
2015-10-07 $41.78 $41.93 $41.37 $41.83 $40.39 61,079
2015-10-06 $41.56 $41.75 $41.17 $41.50 $40.07 108,057
2015-10-05 $41.38 $41.80 $41.38 $41.73 $40.29 113,999
2015-10-02 $39.81 $40.94 $39.63 $40.94 $39.53 51,000
2015-10-01 $40.35 $40.35 $39.70 $40.18 $38.79 114,922
2015-09-30 $39.89 $40.21 $39.68 $40.18 $38.79 197,766
2015-09-29 $39.46 $39.75 $39.04 $39.30 $37.94 180,219
2015-09-28 $40.29 $40.33 $39.29 $39.33 $37.97 141,792
2015-09-25 $41.24 $41.24 $40.30 $40.57 $39.17 38,545
2015-09-24 $40.55 $40.86 $40.26 $40.83 $39.42 80,588
2015-09-23 $41.10 $41.20 $40.83 $40.96 $39.55 35,262
2015-09-22 $41.27 $41.32 $40.90 $41.17 $39.70 169,866
2015-09-21 $42.07 $42.29 $41.63 $41.87 $40.37 31,661
2015-09-18 $41.97 $42.35 $41.81 $41.85 $40.35 180,751
2015-09-17 $42.48 $43.08 $42.45 $42.50 $40.98 46,051
2015-09-16 $42.21 $42.60 $42.19 $42.55 $41.03 39,297
2015-09-15 $41.85 $42.34 $41.77 $42.23 $40.72 94,011
2015-09-14 $42.02 $42.03 $41.68 $41.76 $40.27 48,595
2015-09-11 $41.61 $41.88 $41.44 $41.88 $40.38 107,418
2015-09-10 $41.40 $42.07 $41.40 $41.79 $40.30 91,232
2015-09-09 $42.58 $42.58 $41.46 $41.52 $40.03 190,539
2015-09-08 $41.57 $42.04 $41.56 $42.03 $40.53 32,006
2015-09-04 $40.82 $41.10 $40.75 $40.95 $39.49 28,272
2015-09-03 $41.61 $41.96 $41.30 $41.43 $39.95 48,202
2015-09-02 $41.13 $41.38 $40.70 $41.38 $39.90 270,603
2015-09-01 $40.64 $41.19 $40.34 $40.55 $39.10 148,084
2015-08-31 $42.04 $42.09 $41.59 $41.73 $40.24 124,302
2015-08-28 $41.85 $42.27 $41.85 $42.10 $40.59 57,985
2015-08-27 $41.56 $42.21 $41.49 $42.04 $40.54 302,473
2015-08-26 $40.36 $41.07 $39.73 $41.01 $39.54 148,723
2015-08-25 $41.14 $41.14 $39.44 $39.44 $38.03 630,731

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

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

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

Nuvestan Logo

© Nuvestan Inc.