ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) Exchange: BATS

Data as of April 26, 2024

$75.88 ($-0.74) -0.97%

ProShares S&P MidCap 400 Div Aristocrats ETF - Daily Information
Click for more stock information on ProShares S&P MidCap 400 Div Aristocrats ETF.
Daily Information Data
Date April 26, 2024
Open $76.00
Previous Close $75.88
High $76.09
Low $75.40
Adjusted Open $76.00
Previous Adjusted Close $75.88
Adjusted High $76.09
Adjusted Low $75.40

About ProShares S&P MidCap 400 Div Aristocrats ETF (REGL)

The Index, constructed and maintained by S&P Dow Jones Indices LLC, targets companies that are currently members of the S&P MidCap 400® Index, have increased dividend payments each year for at least 15 years, and meet certain market capitalization and liquidity requirements. The Index contains a minimum of 40 stocks which are equally weighted. No single sector is allowed to comprise more than 30% of the Index weight. If there are fewer than 40 stocks with at least 15 consecutive years of dividend growth or if sector caps are breached, the Index will include companies with shorter dividend growth histories. The Index is rebalanced each January, April, July and October, with an annual reconstitution during the January rebalance. The Index is published under the Bloomberg ticker symbol “SPDAMCUT”. The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities  —  The Fund invests in common stock issued by U.S. public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in the types of securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. At times, the Fund may gain exposure to only a representative sample of the securities in the Index, which exposure is intended to have aggregate characteristics similar to those of the Index, and may invest in securities not contained in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares S&P MidCap 400 Div Aristocrats ETF (REGL)

Date Open High Low Close Adj.Close Volume
2024-04-25 $76.00 $76.09 $75.40 $75.88 $75.88 53,084
2024-04-24 $76.12 $76.71 $75.74 $76.62 $76.62 36,705
2024-04-23 $75.86 $76.68 $75.80 $76.42 $76.42 36,259
2024-04-22 $75.58 $76.32 $75.27 $75.82 $75.82 69,290
2024-04-19 $74.18 $75.40 $74.18 $75.37 $75.37 32,570
2024-04-18 $74.13 $74.60 $74.03 $74.26 $74.26 41,768
2024-04-17 $74.40 $74.53 $73.85 $73.92 $73.92 28,812
2024-04-16 $74.22 $74.30 $73.68 $74.04 $74.04 44,964
2024-04-15 $75.16 $75.45 $74.09 $74.43 $74.43 196,570
2024-04-12 $75.20 $75.45 $74.49 $74.74 $74.74 36,261
2024-04-11 $76.05 $76.05 $75.24 $75.53 $75.53 31,816
2024-04-10 $76.32 $76.37 $75.58 $75.77 $75.77 45,882
2024-04-09 $77.81 $77.95 $77.17 $77.57 $77.57 47,907
2024-04-08 $77.51 $77.79 $77.43 $77.56 $77.56 36,654
2024-04-05 $76.99 $77.43 $76.72 $77.28 $77.28 33,103
2024-04-04 $77.87 $77.96 $76.78 $76.97 $76.97 45,598
2024-04-03 $77.22 $77.56 $77.22 $77.39 $77.39 51,332
2024-04-02 $77.41 $77.65 $77.08 $77.36 $77.36 53,555
2024-04-01 $78.67 $78.67 $77.85 $77.93 $77.93 56,161
2024-03-28 $78.07 $78.70 $78.07 $78.56 $78.56 53,316
2024-03-27 $76.88 $78.13 $76.88 $78.11 $78.11 36,250
2024-03-26 $76.93 $76.93 $76.45 $76.50 $76.50 38,966
2024-03-25 $76.66 $76.97 $76.59 $76.67 $76.67 46,570
2024-03-22 $77.00 $77.11 $76.48 $76.50 $76.50 40,751
2024-03-21 $76.55 $77.08 $76.50 $76.99 $76.99 33,361
2024-03-20 $75.60 $76.51 $75.38 $76.30 $76.30 36,374
2024-03-19 $75.21 $75.95 $75.21 $75.86 $75.55 82,833
2024-03-18 $75.84 $75.89 $75.31 $75.32 $75.01 30,624
2024-03-15 $75.28 $75.96 $75.28 $75.80 $75.49 38,503
2024-03-14 $75.54 $76.19 $75.07 $75.50 $75.19 63,492
2024-03-13 $76.18 $76.70 $76.17 $76.28 $75.97 43,598
2024-03-12 $76.21 $76.21 $75.63 $75.92 $75.61 60,768
2024-03-11 $75.87 $76.30 $75.83 $76.26 $75.95 53,729
2024-03-08 $76.39 $76.64 $76.07 $76.10 $75.79 42,484
2024-03-07 $76.01 $76.45 $76.01 $76.17 $75.86 45,425
2024-03-06 $75.57 $75.73 $75.24 $75.58 $75.27 92,416
2024-03-05 $75.02 $75.67 $75.02 $75.25 $74.94 84,622
2024-03-04 $74.56 $75.38 $74.56 $75.11 $74.80 120,984
2024-03-01 $74.49 $74.53 $73.81 $74.41 $74.41 90,020
2024-02-29 $74.64 $74.87 $74.09 $74.50 $74.50 60,306
2024-02-28 $73.61 $74.39 $73.50 $74.24 $74.24 59,733
2024-02-27 $73.56 $73.89 $73.55 $73.89 $73.89 55,275
2024-02-26 $73.77 $74.09 $73.39 $73.65 $73.65 96,603
2024-02-23 $74.01 $74.25 $73.84 $74.14 $74.14 34,538
2024-02-22 $73.49 $73.93 $73.28 $73.87 $73.87 113,429
2024-02-21 $73.28 $73.49 $73.09 $73.43 $73.43 98,473
2024-02-20 $72.62 $73.58 $72.62 $73.27 $73.27 60,781
2024-02-16 $73.36 $73.88 $73.06 $73.38 $73.38 33,477
2024-02-15 $72.90 $73.80 $72.90 $73.67 $73.67 43,623
2024-02-14 $72.38 $72.58 $71.78 $72.47 $72.47 49,537
2024-02-13 $72.48 $72.59 $71.41 $71.92 $71.92 55,445
2024-02-12 $72.79 $73.87 $72.79 $73.71 $73.71 42,376
2024-02-09 $72.48 $72.77 $72.12 $72.77 $72.77 67,021
2024-02-08 $71.77 $72.42 $71.76 $72.42 $72.42 47,286
2024-02-07 $71.78 $72.05 $71.37 $71.78 $71.78 54,894
2024-02-06 $71.37 $71.77 $71.24 $71.61 $71.61 59,004
2024-02-05 $72.00 $72.00 $71.20 $71.47 $71.47 48,574
2024-02-02 $72.04 $72.76 $71.90 $72.56 $72.56 54,888
2024-02-01 $72.13 $72.76 $71.42 $72.74 $72.74 43,141
2024-01-31 $72.82 $73.18 $71.81 $71.81 $71.81 61,950
2024-01-30 $72.68 $73.25 $72.55 $72.98 $72.98 72,861
2024-01-29 $72.63 $73.04 $72.24 $73.01 $73.01 84,103
2024-01-26 $72.74 $73.15 $72.44 $72.54 $72.54 47,965
2024-01-25 $72.82 $72.99 $72.09 $72.59 $72.59 51,479
2024-01-24 $73.37 $73.49 $72.23 $72.28 $72.28 79,106
2024-01-23 $73.33 $73.39 $72.74 $72.87 $72.87 70,355
2024-01-22 $72.61 $73.10 $72.58 $73.07 $73.07 44,057
2024-01-19 $71.76 $72.37 $71.36 $72.25 $72.25 62,103
2024-01-18 $71.40 $71.67 $71.02 $71.61 $71.61 44,422
2024-01-17 $70.97 $71.59 $70.71 $71.23 $71.23 41,045
2024-01-16 $71.91 $71.91 $71.34 $71.52 $71.52 58,487
2024-01-12 $72.77 $73.13 $72.12 $72.36 $72.36 118,021
2024-01-11 $72.86 $72.86 $71.75 $72.32 $72.32 67,136
2024-01-10 $72.75 $73.03 $72.60 $72.88 $72.88 46,958
2024-01-09 $72.96 $72.99 $72.62 $72.85 $72.85 35,040
2024-01-08 $72.95 $73.48 $72.74 $73.47 $73.47 47,339
2024-01-05 $72.52 $73.38 $72.36 $73.02 $73.02 77,580
2024-01-04 $72.65 $73.14 $72.65 $72.77 $72.77 56,826
2024-01-03 $73.52 $73.52 $72.65 $72.73 $72.73 93,267
2024-01-02 $73.22 $74.21 $73.22 $73.81 $73.81 510,269
2023-12-29 $73.89 $73.95 $73.37 $73.57 $73.57 60,651
2023-12-28 $73.92 $74.17 $73.77 $74.04 $74.04 60,513
2023-12-27 $74.26 $74.30 $73.89 $74.04 $74.04 45,834
2023-12-26 $73.98 $74.42 $73.77 $74.09 $74.09 65,995
2023-12-22 $73.62 $74.21 $73.55 $73.76 $73.76 55,897
2023-12-21 $73.12 $73.40 $72.73 $73.40 $73.40 66,020
2023-12-20 $73.52 $74.02 $72.66 $72.68 $72.68 48,547
2023-12-19 $73.73 $74.25 $73.51 $74.17 $73.52 60,366
2023-12-18 $73.43 $73.49 $73.14 $73.34 $72.70 74,633
2023-12-15 $74.23 $74.23 $72.94 $73.23 $72.59 122,509
2023-12-14 $73.70 $74.92 $73.70 $74.22 $73.57 82,241
2023-12-13 $70.90 $73.08 $70.71 $73.08 $72.44 75,443
2023-12-12 $71.21 $71.21 $70.80 $70.93 $70.31 48,378
2023-12-11 $71.00 $71.36 $70.97 $71.28 $70.66 48,717
2023-12-08 $71.13 $71.52 $70.86 $71.13 $70.51 41,928
2023-12-07 $70.91 $71.29 $70.77 $71.20 $71.20 52,202
2023-12-06 $71.04 $71.71 $70.79 $70.88 $70.88 73,131
2023-12-05 $71.22 $71.22 $70.60 $70.73 $70.73 53,308
2023-12-04 $70.40 $71.55 $70.40 $71.50 $71.50 66,144
2023-12-01 $69.18 $70.78 $68.92 $70.78 $70.78 57,045
2023-11-30 $68.95 $69.33 $68.56 $69.22 $69.22 71,559
2023-11-29 $68.97 $69.34 $68.67 $68.82 $68.82 52,783
2023-11-28 $69.13 $69.14 $68.58 $68.68 $68.68 55,944
2023-11-27 $69.02 $69.13 $68.62 $69.05 $69.05 55,177
2023-11-24 $68.84 $69.33 $68.84 $69.19 $69.19 15,665
2023-11-22 $68.72 $69.04 $68.63 $68.89 $68.89 54,906
2023-11-21 $68.59 $68.89 $68.36 $68.47 $68.47 57,991
2023-11-20 $68.82 $68.96 $68.35 $68.82 $68.82 51,746
2023-11-17 $68.89 $69.03 $68.69 $68.88 $68.88 85,471
2023-11-16 $68.75 $69.03 $68.33 $68.43 $68.43 52,959
2023-11-15 $68.56 $69.18 $68.44 $68.75 $68.75 53,561
2023-11-14 $67.07 $68.54 $66.88 $68.46 $68.46 90,606
2023-11-13 $65.62 $65.94 $65.41 $65.75 $65.75 149,724
2023-11-10 $65.68 $65.92 $65.25 $65.89 $65.89 103,380
2023-11-09 $66.39 $66.39 $65.42 $65.50 $65.50 61,675
2023-11-08 $66.50 $66.50 $65.88 $66.01 $66.01 176,329
2023-11-07 $66.58 $66.73 $66.36 $66.47 $66.47 82,554
2023-11-06 $67.63 $67.63 $66.76 $66.81 $66.81 60,921
2023-11-03 $67.12 $67.98 $67.12 $67.53 $67.53 78,505
2023-11-02 $65.49 $66.32 $65.49 $66.26 $66.26 65,537
2023-11-01 $64.73 $65.24 $64.37 $65.24 $65.24 104,336
2023-10-31 $64.29 $64.72 $64.20 $64.63 $64.63 59,212
2023-10-30 $64.12 $64.34 $63.70 $64.22 $64.22 95,027
2023-10-27 $64.65 $64.65 $63.51 $63.72 $63.72 190,994
2023-10-26 $64.04 $64.84 $64.04 $64.53 $64.53 70,524
2023-10-25 $63.92 $64.20 $63.69 $63.96 $63.96 109,313
2023-10-24 $64.29 $64.58 $63.94 $64.26 $64.26 78,036
2023-10-23 $64.43 $64.65 $63.86 $63.93 $63.93 236,146
2023-10-20 $65.34 $65.55 $64.56 $64.59 $64.59 54,292
2023-10-19 $66.13 $66.53 $65.21 $65.37 $65.37 51,877
2023-10-18 $67.21 $67.21 $66.30 $66.36 $66.36 84,168
2023-10-17 $66.80 $68.15 $66.80 $67.76 $67.76 52,646
2023-10-16 $66.56 $67.22 $66.52 $66.99 $66.99 120,071
2023-10-13 $66.56 $66.62 $65.84 $66.00 $66.00 68,598
2023-10-12 $67.31 $67.31 $65.78 $66.16 $66.16 79,119
2023-10-11 $67.05 $67.30 $66.80 $67.17 $67.17 67,130
2023-10-10 $66.73 $67.22 $66.64 $66.85 $66.85 49,096
2023-10-09 $65.78 $66.70 $65.77 $66.56 $66.56 50,534
2023-10-06 $65.43 $66.47 $64.96 $66.10 $66.10 200,086
2023-10-05 $65.40 $65.87 $65.29 $65.75 $65.75 100,277
2023-10-04 $65.17 $65.59 $64.60 $65.50 $65.50 374,434
2023-10-03 $65.15 $65.28 $64.63 $64.98 $64.98 92,162
2023-10-02 $66.53 $66.53 $65.32 $65.49 $65.49 59,575
2023-09-29 $67.34 $67.51 $66.66 $66.74 $66.74 56,959
2023-09-28 $66.65 $67.14 $66.53 $66.90 $66.90 89,279
2023-09-27 $66.88 $66.99 $66.20 $66.59 $66.59 96,313
2023-09-26 $67.39 $67.50 $66.62 $66.66 $66.66 94,832
2023-09-25 $67.13 $67.77 $67.13 $67.75 $67.75 97,962
2023-09-22 $67.56 $67.68 $67.23 $67.23 $67.23 53,513
2023-09-21 $68.08 $68.08 $67.46 $67.47 $67.47 81,985
2023-09-20 $68.89 $69.23 $68.39 $68.42 $68.42 39,392
2023-09-19 $69.43 $69.59 $68.99 $69.02 $68.62 73,569
2023-09-18 $69.44 $69.60 $69.04 $69.41 $69.00 46,804
2023-09-15 $69.27 $69.56 $69.13 $69.39 $69.39 49,629
2023-09-14 $68.97 $69.59 $68.97 $69.58 $69.58 65,516
2023-09-13 $68.60 $68.74 $68.37 $68.63 $68.63 85,355
2023-09-12 $68.20 $68.71 $68.20 $68.55 $68.55 57,474
2023-09-11 $68.29 $68.64 $68.21 $68.29 $68.29 48,368
2023-09-08 $68.14 $68.21 $67.75 $68.08 $68.08 48,452
2023-09-07 $68.27 $68.54 $67.79 $67.98 $67.98 70,978
2023-09-06 $68.77 $68.93 $68.16 $68.35 $68.35 51,967
2023-09-05 $69.95 $69.95 $68.70 $68.70 $68.70 44,363
2023-09-01 $70.22 $70.55 $70.17 $70.29 $70.29 78,614
2023-08-31 $70.07 $70.30 $69.73 $69.75 $69.75 63,231
2023-08-30 $69.90 $70.14 $69.79 $69.83 $69.83 123,920
2023-08-29 $69.24 $69.82 $69.12 $69.82 $69.82 67,135
2023-08-28 $69.17 $69.82 $69.06 $69.28 $69.28 33,971
2023-08-25 $68.84 $69.21 $68.55 $68.95 $68.95 68,839
2023-08-24 $68.73 $69.53 $68.65 $68.72 $68.72 86,228
2023-08-23 $68.43 $68.90 $68.36 $68.89 $68.89 43,333
2023-08-22 $68.90 $68.90 $68.26 $68.32 $68.32 52,374
2023-08-21 $69.15 $69.15 $68.32 $68.71 $68.71 109,940
2023-08-18 $68.82 $69.19 $68.74 $69.03 $69.03 104,017
2023-08-17 $69.80 $69.88 $68.93 $68.94 $68.94 73,271
2023-08-16 $69.78 $70.12 $69.56 $69.60 $69.60 60,464
2023-08-15 $70.55 $70.55 $69.76 $69.76 $69.76 73,659
2023-08-14 $71.24 $71.24 $70.59 $70.86 $70.86 57,025
2023-08-11 $70.98 $71.40 $70.98 $71.35 $71.35 51,295
2023-08-10 $71.82 $72.05 $71.08 $71.23 $71.23 81,101
2023-08-09 $71.70 $71.90 $71.43 $71.55 $71.55 68,963
2023-08-08 $71.61 $71.68 $71.00 $71.64 $71.64 78,466
2023-08-07 $71.93 $72.29 $71.67 $72.18 $72.18 47,642
2023-08-04 $72.00 $72.33 $71.54 $71.66 $71.66 48,006
2023-08-03 $72.37 $72.37 $71.65 $71.92 $71.92 78,726
2023-08-02 $72.21 $72.65 $72.00 $72.54 $72.54 44,867
2023-08-01 $72.49 $73.08 $72.49 $72.77 $72.77 70,854
2023-07-31 $72.86 $73.07 $72.52 $72.71 $72.71 74,813
2023-07-28 $72.91 $73.06 $72.31 $72.63 $72.63 56,198
2023-07-27 $73.48 $73.48 $72.22 $72.34 $72.34 75,655
2023-07-26 $72.93 $73.64 $72.78 $73.45 $73.45 66,217
2023-07-25 $72.77 $73.09 $72.56 $72.77 $72.77 77,038
2023-07-24 $72.70 $72.98 $72.48 $72.81 $72.81 218,236
2023-07-21 $73.25 $73.25 $72.40 $72.64 $72.64 52,027
2023-07-20 $72.85 $72.98 $72.36 $72.95 $72.95 53,084
2023-07-19 $72.06 $72.73 $72.05 $72.71 $72.71 47,412
2023-07-18 $70.94 $72.03 $70.94 $71.95 $71.95 56,466
2023-07-17 $70.42 $71.21 $70.22 $70.89 $70.89 64,680
2023-07-14 $71.45 $71.45 $70.26 $70.58 $70.58 67,761
2023-07-13 $71.23 $71.40 $71.07 $71.37 $71.37 68,540
2023-07-12 $71.04 $71.27 $70.72 $71.06 $71.06 65,472
2023-07-11 $69.84 $70.36 $69.66 $70.30 $70.30 102,593
2023-07-10 $69.08 $70.00 $68.99 $69.53 $69.53 53,410
2023-07-07 $68.90 $69.73 $68.79 $69.18 $69.18 80,810
2023-07-06 $69.40 $69.40 $68.69 $69.14 $69.14 146,855
2023-07-05 $70.36 $70.36 $69.73 $69.85 $69.85 89,373
2023-07-03 $70.19 $70.80 $70.19 $70.57 $70.57 32,138
2023-06-30 $70.32 $70.58 $70.04 $70.27 $70.27 63,236
2023-06-29 $69.19 $70.02 $69.14 $70.00 $70.00 99,077
2023-06-28 $69.45 $69.45 $68.79 $69.04 $69.04 59,345
2023-06-27 $68.78 $69.51 $68.48 $69.41 $69.41 86,773
2023-06-26 $68.17 $68.83 $68.02 $68.59 $68.59 66,392
2023-06-23 $68.45 $68.59 $67.82 $67.95 $67.95 82,234
2023-06-22 $69.07 $69.07 $68.48 $68.61 $68.61 96,695
2023-06-21 $69.29 $69.58 $68.65 $69.25 $69.25 96,287
2023-06-20 $70.25 $70.25 $69.63 $69.64 $69.30 62,826
2023-06-16 $70.56 $70.77 $70.14 $70.52 $70.52 68,078
2023-06-15 $69.95 $70.61 $69.76 $70.49 $70.49 119,311
2023-06-14 $70.83 $70.98 $69.74 $70.04 $70.04 124,445
2023-06-13 $70.17 $71.09 $70.17 $70.69 $70.69 154,975
2023-06-12 $70.75 $70.97 $69.85 $70.09 $70.09 93,576
2023-06-09 $70.80 $70.88 $70.38 $70.61 $70.61 46,215
2023-06-08 $71.27 $71.27 $70.46 $70.93 $70.93 113,074
2023-06-07 $70.10 $71.55 $69.94 $71.40 $71.40 68,014
2023-06-06 $68.56 $70.10 $68.56 $69.85 $69.85 72,437
2023-06-05 $69.41 $69.41 $68.47 $68.62 $68.62 81,700
2023-06-02 $67.93 $69.58 $67.93 $69.52 $69.52 77,071
2023-06-01 $67.18 $67.38 $66.50 $67.25 $67.25 186,903
2023-05-31 $67.66 $67.84 $66.62 $66.86 $66.86 110,227
2023-05-30 $68.10 $68.21 $67.69 $67.92 $67.92 88,228
2023-05-26 $67.60 $68.16 $67.45 $68.04 $68.04 101,229
2023-05-25 $67.65 $67.85 $67.00 $67.59 $67.59 112,953
2023-05-24 $68.34 $68.51 $67.74 $67.81 $67.81 104,809
2023-05-23 $68.81 $69.40 $68.63 $68.63 $68.63 52,145
2023-05-22 $68.73 $69.06 $68.27 $68.78 $68.78 78,534
2023-05-19 $69.38 $69.38 $68.34 $68.63 $68.63 51,320
2023-05-18 $68.64 $69.15 $68.11 $69.08 $69.08 155,321
2023-05-17 $68.29 $68.87 $67.92 $68.77 $68.77 63,980
2023-05-16 $68.88 $68.94 $67.79 $67.79 $67.79 99,681
2023-05-15 $68.95 $69.15 $68.66 $68.96 $68.96 52,522
2023-05-12 $68.67 $69.05 $68.34 $68.80 $68.80 86,088
2023-05-11 $68.88 $68.89 $68.35 $68.55 $68.55 116,005
2023-05-10 $69.63 $70.00 $68.60 $69.26 $69.26 95,246
2023-05-09 $69.23 $69.41 $68.92 $69.16 $69.16 40,782
2023-05-08 $70.13 $70.13 $69.32 $69.42 $69.42 64,473
2023-05-05 $69.64 $70.10 $69.54 $69.86 $69.86 74,147
2023-05-04 $68.97 $69.31 $68.15 $68.67 $68.67 117,175
2023-05-03 $69.72 $70.75 $69.40 $69.43 $69.43 99,068
2023-05-02 $70.12 $70.15 $68.53 $69.39 $69.39 90,186
2023-05-01 $70.47 $70.99 $70.36 $70.36 $70.36 45,972
2023-04-28 $70.02 $70.65 $69.97 $70.36 $70.36 119,337
2023-04-27 $68.54 $70.04 $68.54 $70.01 $70.01 63,892
2023-04-26 $68.94 $69.23 $68.33 $68.44 $68.44 95,463
2023-04-25 $69.82 $70.12 $69.43 $69.44 $69.44 50,547
2023-04-24 $70.34 $70.61 $69.99 $70.17 $70.17 91,650
2023-04-21 $70.69 $70.80 $69.80 $70.29 $70.29 64,429
2023-04-20 $70.29 $70.75 $70.24 $70.43 $70.43 311,402
2023-04-19 $69.98 $70.72 $69.98 $70.72 $70.72 59,691
2023-04-18 $70.67 $70.67 $69.77 $70.16 $70.16 390,460
2023-04-17 $69.84 $70.41 $69.58 $70.38 $70.38 66,618
2023-04-14 $70.32 $70.62 $69.37 $69.72 $69.72 98,366
2023-04-13 $70.32 $70.57 $69.62 $70.34 $70.34 52,107
2023-04-12 $70.80 $70.91 $70.05 $70.19 $70.19 64,289
2023-04-11 $70.36 $70.69 $70.17 $70.42 $70.42 79,313
2023-04-10 $69.28 $70.05 $69.28 $70.05 $70.05 136,432
2023-04-06 $69.45 $69.69 $69.32 $69.49 $69.49 70,106
2023-04-05 $69.31 $69.65 $69.20 $69.56 $69.56 56,933
2023-04-04 $70.52 $70.56 $69.20 $69.53 $69.53 72,015
2023-04-03 $70.88 $71.10 $70.28 $70.49 $70.49 115,789
2023-03-31 $70.40 $70.78 $70.20 $70.75 $70.75 133,917
2023-03-30 $70.45 $70.45 $69.68 $69.89 $69.89 87,856
2023-03-29 $69.78 $69.92 $69.53 $69.89 $69.89 110,648
2023-03-28 $68.80 $69.41 $68.80 $69.26 $69.26 54,254
2023-03-27 $69.16 $69.28 $68.69 $68.92 $68.92 92,642
2023-03-24 $67.05 $68.33 $66.77 $68.31 $68.31 116,089
2023-03-23 $68.43 $68.77 $67.06 $67.41 $67.41 121,535
2023-03-22 $69.86 $69.88 $68.13 $68.14 $68.14 79,279
2023-03-21 $70.41 $70.75 $69.76 $70.10 $69.71 57,638
2023-03-20 $68.90 $70.07 $68.90 $69.56 $69.17 74,633
2023-03-17 $69.37 $69.39 $68.10 $68.41 $68.03 75,403
2023-03-16 $68.56 $70.17 $68.34 $69.93 $69.54 235,195
2023-03-15 $68.87 $69.40 $68.31 $69.10 $68.72 114,966
2023-03-14 $70.53 $70.95 $69.61 $70.35 $69.96 90,094
2023-03-13 $68.92 $69.90 $67.65 $68.97 $68.59 167,089
2023-03-10 $71.16 $71.30 $69.40 $69.92 $69.53 100,548
2023-03-09 $73.21 $73.21 $71.46 $71.49 $71.09 78,876
2023-03-08 $73.25 $73.35 $72.75 $73.14 $72.73 37,314
2023-03-07 $73.95 $73.96 $72.87 $73.06 $72.66 88,150
2023-03-06 $74.70 $74.70 $73.60 $73.84 $73.43 71,749
2023-03-03 $74.48 $74.70 $73.82 $74.64 $74.64 55,318
2023-03-02 $73.78 $74.14 $73.40 $74.08 $74.08 59,289
2023-03-01 $74.07 $74.13 $73.57 $73.99 $73.99 66,573
2023-02-28 $74.31 $74.89 $74.27 $74.33 $74.33 66,675
2023-02-27 $74.59 $75.12 $74.14 $74.32 $74.32 60,731
2023-02-24 $73.48 $74.16 $73.23 $74.09 $74.09 86,964
2023-02-23 $74.27 $74.63 $73.61 $74.12 $74.12 66,310
2023-02-22 $74.24 $74.57 $73.86 $74.04 $74.04 67,665
2023-02-21 $75.04 $75.04 $73.87 $74.02 $74.02 61,298
2023-02-17 $75.00 $75.80 $74.99 $75.61 $75.61 77,800
2023-02-16 $74.86 $75.60 $74.50 $75.06 $75.06 116,038
2023-02-15 $74.60 $75.52 $74.43 $75.47 $75.47 78,964
2023-02-14 $75.36 $75.59 $74.58 $75.01 $75.01 94,417
2023-02-13 $74.67 $75.48 $74.51 $75.44 $75.44 90,328
2023-02-10 $74.00 $74.64 $73.95 $74.58 $74.58 58,992
2023-02-09 $75.27 $75.59 $73.97 $74.09 $74.09 103,437
2023-02-08 $75.52 $75.56 $74.85 $74.94 $74.94 142,097
2023-02-07 $75.47 $76.06 $74.79 $75.90 $75.90 93,805
2023-02-06 $76.06 $76.13 $75.33 $75.74 $75.74 118,555
2023-02-03 $76.25 $76.46 $75.71 $76.24 $76.24 70,136
2023-02-02 $76.13 $76.47 $75.48 $76.42 $76.42 149,838
2023-02-01 $74.73 $76.15 $74.31 $75.57 $75.57 103,304
2023-01-31 $73.56 $74.77 $73.19 $74.73 $74.73 51,631
2023-01-30 $73.42 $74.00 $73.14 $73.21 $73.21 128,155
2023-01-27 $73.67 $73.81 $73.29 $73.52 $73.52 79,043
2023-01-26 $73.68 $73.76 $73.12 $73.57 $73.57 79,449
2023-01-25 $72.76 $73.47 $72.50 $73.40 $73.40 96,276
2023-01-24 $72.85 $73.12 $72.31 $72.98 $72.98 109,112
2023-01-23 $72.63 $73.21 $72.37 $72.81 $72.81 74,803
2023-01-20 $72.13 $72.51 $71.57 $72.51 $72.51 113,892
2023-01-19 $72.28 $72.29 $71.59 $71.81 $71.81 60,407
2023-01-18 $74.10 $74.10 $72.41 $72.41 $72.41 98,523
2023-01-17 $74.48 $74.51 $73.75 $73.85 $73.85 81,809
2023-01-13 $73.99 $74.54 $73.60 $74.43 $74.43 84,568
2023-01-12 $74.12 $74.46 $73.63 $74.21 $74.21 149,999
2023-01-11 $73.46 $73.85 $73.33 $73.78 $73.78 98,070
2023-01-10 $72.74 $73.17 $72.50 $73.17 $73.17 172,656
2023-01-09 $73.38 $73.56 $72.72 $72.75 $72.75 107,361
2023-01-06 $72.26 $73.30 $72.19 $73.17 $73.17 91,230
2023-01-05 $71.86 $71.87 $71.18 $71.49 $71.49 127,134
2023-01-04 $72.06 $72.81 $71.94 $72.33 $72.33 121,654
2023-01-03 $72.08 $72.08 $71.11 $71.66 $71.66 195,988
2022-12-30 $71.86 $71.95 $71.09 $71.55 $71.55 108,033
2022-12-29 $71.67 $72.44 $71.56 $72.14 $72.14 168,079
2022-12-28 $72.19 $72.40 $71.25 $71.25 $71.25 151,592
2022-12-27 $72.01 $72.23 $71.75 $72.08 $72.08 139,161
2022-12-23 $71.25 $71.89 $70.99 $71.82 $71.82 84,819
2022-12-22 $71.25 $71.40 $70.10 $71.12 $71.12 120,423
2022-12-21 $71.46 $72.21 $71.05 $72.11 $71.56 123,647
2022-12-20 $70.47 $71.15 $70.33 $70.83 $70.29 233,037
2022-12-19 $70.57 $71.16 $70.10 $70.50 $69.96 100,501
2022-12-16 $70.77 $71.16 $70.14 $70.67 $70.13 145,158
2022-12-15 $71.97 $72.22 $71.16 $71.40 $70.85 97,835
2022-12-14 $73.03 $73.74 $72.50 $72.83 $72.27 121,247
2022-12-13 $74.70 $74.70 $72.87 $73.09 $72.53 110,813
2022-12-12 $72.65 $73.24 $72.37 $73.13 $72.57 103,837
2022-12-09 $73.01 $73.25 $72.60 $72.60 $72.04 77,844
2022-12-08 $73.08 $73.28 $72.74 $73.13 $72.57 199,804
2022-12-07 $73.03 $73.29 $72.60 $72.73 $72.17 115,797
2022-12-06 $72.98 $73.31 $72.30 $72.99 $72.43 136,865
2022-12-05 $74.08 $74.08 $72.83 $73.13 $72.57 104,090
2022-12-02 $73.94 $74.79 $73.56 $74.53 $74.53 146,301
2022-12-01 $75.53 $75.63 $74.15 $74.39 $74.39 128,331
2022-11-30 $74.05 $75.12 $72.97 $75.11 $75.11 124,892
2022-11-29 $73.93 $74.17 $73.69 $73.90 $73.90 129,178
2022-11-28 $74.81 $74.88 $73.68 $73.85 $73.85 73,415
2022-11-25 $74.72 $75.24 $74.72 $75.15 $75.15 22,164
2022-11-23 $74.71 $74.92 $74.42 $74.65 $74.65 71,155
2022-11-22 $74.09 $74.80 $74.09 $74.73 $74.73 86,713
2022-11-21 $73.39 $73.90 $73.30 $73.76 $73.76 78,982
2022-11-18 $72.82 $73.42 $72.60 $73.29 $73.29 109,134
2022-11-17 $71.95 $72.42 $71.68 $72.37 $72.37 91,369
2022-11-16 $72.76 $72.86 $72.36 $72.66 $72.66 78,909
2022-11-15 $73.11 $73.38 $72.31 $72.84 $72.84 106,697
2022-11-14 $72.46 $73.22 $72.25 $72.26 $72.26 52,253
2022-11-11 $73.17 $73.17 $72.52 $72.73 $72.73 75,277
2022-11-10 $72.15 $73.21 $72.14 $73.02 $73.02 69,903
2022-11-09 $70.66 $71.15 $70.06 $70.25 $70.25 102,753
2022-11-08 $71.10 $71.64 $70.54 $71.06 $71.06 132,925
2022-11-07 $70.52 $70.90 $70.08 $70.85 $70.85 148,946
2022-11-04 $70.11 $70.63 $69.47 $70.33 $70.33 100,398
2022-11-03 $68.71 $69.57 $67.99 $69.26 $69.26 308,112
2022-11-02 $70.79 $71.25 $69.24 $69.24 $69.24 74,487
2022-11-01 $71.22 $71.22 $70.50 $70.76 $70.76 72,034
2022-10-31 $70.62 $70.94 $70.36 $70.63 $70.63 125,185
2022-10-28 $69.63 $70.88 $69.53 $70.86 $70.86 81,679
2022-10-27 $69.35 $70.38 $69.29 $69.64 $69.64 127,003
2022-10-26 $68.84 $69.48 $68.33 $68.91 $68.91 114,235
2022-10-25 $67.67 $68.70 $67.51 $68.64 $68.64 75,907
2022-10-24 $67.50 $67.86 $67.36 $67.63 $67.63 144,593
2022-10-21 $66.13 $67.39 $65.99 $67.22 $67.22 170,417
2022-10-20 $67.63 $67.63 $65.82 $66.07 $66.07 56,966
2022-10-19 $67.92 $68.17 $67.00 $67.52 $67.52 78,476
2022-10-18 $68.60 $68.91 $67.92 $68.38 $68.38 123,247
2022-10-17 $67.03 $67.65 $67.03 $67.47 $67.47 395,147
2022-10-14 $67.63 $67.78 $65.90 $66.04 $66.04 76,386
2022-10-13 $64.76 $67.42 $64.20 $67.12 $67.12 92,531
2022-10-12 $66.38 $66.38 $65.52 $65.55 $65.55 75,292
2022-10-11 $65.44 $66.82 $65.44 $66.17 $66.17 96,752
2022-10-10 $65.81 $66.21 $65.59 $65.88 $65.88 90,831
2022-10-07 $66.62 $66.63 $65.33 $65.53 $65.53 55,072
2022-10-06 $67.39 $67.55 $66.84 $66.97 $66.97 89,294
2022-10-05 $67.29 $67.86 $66.95 $67.49 $67.49 63,216
2022-10-04 $66.72 $68.02 $66.55 $68.00 $68.00 153,474
2022-10-03 $65.09 $66.27 $64.69 $65.90 $65.90 675,547
2022-09-30 $65.04 $65.63 $64.34 $64.43 $64.43 101,175
2022-09-29 $65.83 $65.83 $64.73 $65.10 $65.10 359,156
2022-09-28 $65.35 $66.72 $65.10 $66.35 $66.35 144,462
2022-09-27 $66.04 $66.13 $64.22 $64.92 $64.92 270,128
2022-09-26 $66.21 $66.38 $65.23 $65.52 $65.52 109,527
2022-09-23 $67.02 $67.02 $65.62 $66.29 $66.29 145,989
2022-09-22 $68.47 $68.47 $67.49 $67.57 $67.57 190,083
2022-09-21 $69.80 $70.11 $68.43 $68.43 $68.43 82,264
2022-09-20 $70.38 $70.38 $69.24 $69.72 $69.34 48,396
2022-09-19 $69.42 $70.75 $69.42 $70.72 $70.33 56,957
2022-09-16 $70.24 $70.24 $69.30 $69.68 $69.30 177,778
2022-09-15 $70.48 $71.03 $70.23 $70.43 $70.43 108,642
2022-09-14 $70.75 $70.88 $70.20 $70.75 $70.75 89,204
2022-09-13 $71.92 $71.92 $70.35 $70.59 $70.59 130,138
2022-09-12 $72.17 $72.92 $72.15 $72.66 $72.66 66,432
2022-09-09 $71.76 $72.10 $71.41 $71.95 $71.95 65,305
2022-09-08 $70.47 $71.32 $70.10 $71.27 $71.27 62,749
2022-09-07 $69.47 $70.90 $69.43 $70.78 $70.78 71,586
2022-09-06 $70.10 $70.10 $69.16 $69.46 $69.46 39,231
2022-09-02 $70.81 $71.10 $69.45 $69.70 $69.70 40,748
2022-09-01 $69.89 $70.24 $69.51 $70.19 $70.19 67,493
2022-08-31 $70.94 $71.02 $70.07 $70.13 $70.13 44,236
2022-08-30 $71.94 $71.94 $70.73 $70.87 $70.87 43,950
2022-08-29 $71.81 $72.06 $71.22 $71.67 $71.67 39,530
2022-08-26 $73.57 $73.75 $72.07 $72.07 $72.07 55,806
2022-08-25 $73.04 $73.68 $72.86 $73.68 $73.68 85,728
2022-08-24 $72.75 $72.86 $72.33 $72.65 $72.65 60,346
2022-08-23 $72.98 $73.09 $72.52 $72.62 $72.62 39,074
2022-08-22 $73.62 $73.62 $72.76 $72.85 $72.85 76,744
2022-08-19 $74.54 $74.79 $74.11 $74.30 $74.30 64,601
2022-08-18 $74.73 $74.89 $74.43 $74.83 $74.83 34,295
2022-08-17 $74.64 $74.69 $74.04 $74.47 $74.47 53,312
2022-08-16 $74.35 $75.11 $74.25 $74.92 $74.92 45,463
2022-08-15 $73.76 $74.41 $73.63 $74.39 $74.39 47,628
2022-08-12 $73.34 $73.95 $73.12 $73.95 $73.95 48,073
2022-08-11 $72.89 $73.41 $72.84 $72.89 $72.89 85,469
2022-08-10 $72.22 $72.80 $72.18 $72.57 $72.57 38,090
2022-08-09 $71.66 $71.66 $71.13 $71.39 $71.39 62,830
2022-08-08 $71.40 $71.94 $71.31 $71.43 $71.43 36,727
2022-08-05 $70.58 $70.96 $70.26 $70.96 $70.96 26,898
2022-08-04 $71.38 $71.38 $70.88 $70.91 $70.91 90,037
2022-08-03 $71.46 $71.46 $70.66 $71.25 $71.25 67,802
2022-08-02 $71.94 $72.24 $71.31 $71.35 $71.35 168,933
2022-08-01 $72.09 $72.44 $71.56 $72.20 $72.20 50,089
2022-07-29 $71.75 $72.42 $71.52 $72.20 $72.20 55,864
2022-07-28 $70.78 $71.52 $70.37 $71.48 $71.48 67,124
2022-07-27 $70.36 $70.91 $69.87 $70.73 $70.73 54,304
2022-07-26 $69.67 $70.17 $69.38 $70.14 $70.14 47,080
2022-07-25 $69.37 $69.94 $69.03 $69.76 $69.76 73,348
2022-07-22 $69.67 $69.80 $68.86 $69.26 $69.26 59,076
2022-07-21 $68.81 $69.39 $68.43 $69.35 $69.35 43,155
2022-07-20 $68.93 $69.08 $68.46 $68.91 $68.91 41,621
2022-07-19 $68.03 $69.01 $68.03 $68.91 $68.91 32,096
2022-07-18 $68.04 $68.20 $67.20 $67.27 $67.27 42,732
2022-07-15 $67.53 $67.88 $67.18 $67.75 $67.75 55,236
2022-07-14 $66.76 $66.91 $66.20 $66.80 $66.80 48,015
2022-07-13 $67.32 $67.89 $67.03 $67.61 $67.61 84,911
2022-07-12 $67.85 $68.59 $67.54 $67.79 $67.79 30,092
2022-07-11 $67.86 $68.20 $67.75 $67.96 $67.96 27,209
2022-07-08 $68.34 $68.58 $67.91 $68.04 $68.04 30,541
2022-07-07 $68.30 $68.65 $68.30 $68.52 $68.52 38,581
2022-07-06 $67.86 $68.33 $67.12 $68.04 $68.04 148,836
2022-07-05 $67.95 $67.96 $66.66 $67.96 $67.96 44,599
2022-07-01 $67.31 $68.69 $67.30 $68.61 $68.61 97,698
2022-06-30 $66.97 $67.77 $66.56 $67.46 $67.46 43,138
2022-06-29 $68.25 $68.25 $67.32 $67.61 $67.61 35,051
2022-06-28 $69.16 $69.45 $68.10 $68.10 $68.10 46,448
2022-06-27 $68.59 $68.99 $68.23 $68.71 $68.71 43,002
2022-06-24 $66.71 $68.44 $66.71 $68.34 $68.34 109,890
2022-06-23 $66.42 $66.65 $65.79 $66.38 $66.38 58,941
2022-06-22 $65.21 $66.41 $65.21 $66.21 $66.21 47,836
2022-06-21 $66.11 $66.40 $65.62 $66.12 $65.76 50,459
2022-06-17 $65.67 $66.06 $65.03 $65.45 $65.09 54,244
2022-06-16 $66.09 $66.09 $64.89 $65.10 $64.74 78,645
2022-06-15 $67.27 $67.72 $66.44 $67.16 $66.79 66,499
2022-06-14 $67.48 $67.61 $66.17 $66.72 $66.35 77,343
2022-06-13 $68.39 $68.39 $67.04 $67.31 $66.94 90,740
2022-06-10 $69.85 $70.00 $69.19 $69.47 $69.09 49,504
2022-06-09 $71.73 $71.77 $70.61 $70.61 $70.22 36,228
2022-06-08 $72.74 $72.74 $71.59 $71.74 $71.35 27,075
2022-06-07 $71.74 $72.87 $71.70 $72.87 $72.47 44,892
2022-06-06 $72.38 $72.73 $72.23 $72.36 $71.96 59,871
2022-06-03 $72.22 $72.22 $71.70 $71.91 $71.52 30,992
2022-06-02 $71.57 $72.56 $71.01 $72.52 $72.12 49,266
2022-06-01 $72.22 $72.22 $70.57 $71.41 $71.02 37,966
2022-05-31 $72.09 $72.35 $71.28 $71.95 $71.56 47,988
2022-05-27 $71.70 $72.34 $71.64 $72.34 $71.94 67,649
2022-05-26 $70.93 $71.55 $70.93 $71.37 $70.98 61,230
2022-05-25 $69.51 $70.50 $69.51 $70.34 $69.95 69,700
2022-05-24 $69.06 $69.79 $68.39 $69.66 $69.28 52,906
2022-05-23 $69.50 $69.99 $69.07 $69.47 $69.09 32,924
2022-05-20 $69.50 $69.58 $67.74 $68.82 $68.44 40,641
2022-05-19 $69.01 $69.58 $68.33 $69.04 $68.66 74,197
2022-05-18 $70.81 $70.81 $69.14 $69.36 $68.98 44,793
2022-05-17 $70.75 $71.37 $70.30 $71.32 $70.93 72,451
2022-05-16 $69.90 $70.14 $69.10 $69.82 $69.44 52,210
2022-05-13 $69.45 $70.10 $69.00 $69.81 $69.43 59,114
2022-05-12 $67.76 $68.75 $67.76 $68.74 $68.36 71,720
2022-05-11 $68.51 $69.68 $67.92 $68.05 $67.68 86,590
2022-05-10 $69.98 $69.98 $67.71 $68.48 $68.10 117,157
2022-05-09 $69.05 $70.02 $69.05 $69.35 $68.97 57,365
2022-05-06 $70.02 $70.15 $69.08 $69.70 $69.32 49,421
2022-05-05 $71.29 $71.41 $69.74 $70.29 $69.90 79,009
2022-05-04 $70.30 $71.95 $70.10 $71.88 $71.49 32,551
2022-05-03 $69.36 $70.54 $69.31 $70.15 $69.77 32,405
2022-05-02 $69.25 $69.94 $68.11 $69.19 $68.81 91,905
2022-04-29 $70.47 $70.68 $68.99 $69.08 $68.70 29,601
2022-04-28 $70.60 $70.77 $69.44 $70.63 $70.24 47,074
2022-04-27 $70.04 $70.68 $69.73 $70.04 $69.66 30,474
2022-04-26 $70.93 $71.27 $69.92 $69.95 $69.57 52,333
2022-04-25 $71.60 $71.63 $69.99 $71.51 $71.12 45,715
2022-04-22 $72.76 $72.93 $71.68 $71.70 $71.31 28,720
2022-04-21 $74.22 $74.26 $73.01 $73.15 $72.75 18,244
2022-04-20 $73.12 $74.02 $73.12 $73.72 $73.32 43,302
2022-04-19 $71.82 $72.96 $71.82 $72.87 $72.47 45,388
2022-04-18 $71.92 $72.42 $71.34 $71.56 $71.17 82,553
2022-04-14 $71.98 $72.47 $71.84 $71.87 $71.48 26,006
2022-04-13 $71.53 $72.07 $71.51 $72.05 $71.66 43,511
2022-04-12 $72.10 $72.50 $71.50 $71.65 $71.26 33,093
2022-04-11 $71.89 $72.54 $71.82 $71.87 $71.48 42,948
2022-04-08 $71.74 $72.41 $71.60 $71.93 $71.54 25,699
2022-04-07 $72.06 $72.06 $71.18 $71.79 $71.40 39,382
2022-04-06 $71.52 $72.18 $71.44 $72.04 $71.65 26,576
2022-04-05 $72.35 $72.78 $71.71 $71.89 $71.50 30,174
2022-04-04 $73.19 $73.19 $72.15 $72.42 $72.02 50,405
2022-04-01 $72.63 $73.15 $72.31 $73.15 $72.75 47,573
2022-03-31 $73.00 $73.30 $72.22 $72.27 $71.87 25,465
2022-03-30 $73.57 $73.57 $72.69 $72.97 $72.57 27,190
2022-03-29 $72.60 $73.67 $72.60 $73.56 $73.16 37,641
2022-03-28 $72.23 $72.29 $71.63 $72.28 $71.88 31,153
2022-03-25 $71.50 $72.21 $71.34 $72.20 $71.80 28,252
2022-03-24 $71.06 $71.32 $70.81 $71.25 $70.86 46,678
2022-03-23 $71.87 $71.87 $70.77 $70.77 $70.38 45,605
2022-03-22 $72.66 $72.97 $72.20 $72.30 $71.53 49,561
2022-03-21 $72.07 $72.80 $71.91 $72.21 $71.44 32,124
2022-03-18 $71.44 $72.25 $71.04 $72.04 $71.27 21,496
2022-03-17 $71.46 $72.11 $71.24 $71.81 $71.04 52,459
2022-03-16 $71.38 $71.80 $70.50 $71.69 $70.92 60,104
2022-03-15 $70.38 $70.93 $70.23 $70.89 $70.13 55,975
2022-03-14 $70.18 $70.69 $69.74 $70.12 $69.37 56,870
2022-03-11 $70.30 $70.64 $69.71 $69.73 $68.99 38,919
2022-03-10 $69.63 $70.13 $69.34 $69.98 $69.23 37,113
2022-03-09 $70.20 $70.60 $69.98 $70.14 $69.39 48,925
2022-03-08 $69.87 $70.64 $69.08 $69.12 $68.38 49,920
2022-03-07 $71.06 $71.06 $69.64 $69.66 $68.92 42,238
2022-03-04 $71.13 $71.27 $70.65 $71.22 $70.46 49,141
2022-03-03 $71.85 $72.12 $71.17 $71.75 $70.99 43,449
2022-03-02 $70.20 $71.99 $70.19 $71.56 $70.80 50,859
2022-03-01 $71.41 $71.44 $69.43 $69.82 $69.08 79,264
2022-02-28 $70.40 $71.50 $70.40 $71.29 $70.53 63,872
2022-02-25 $69.44 $71.35 $69.37 $71.32 $70.56 70,170
2022-02-24 $68.06 $69.19 $67.73 $69.11 $68.37 82,875
2022-02-23 $70.76 $70.76 $69.24 $69.27 $68.53 74,728
2022-02-22 $70.74 $70.91 $69.95 $70.31 $69.56 47,941
2022-02-18 $70.77 $71.41 $70.77 $70.85 $70.09 56,237
2022-02-17 $71.19 $71.19 $70.54 $70.88 $70.12 50,884
2022-02-16 $70.73 $71.66 $70.73 $71.47 $70.71 65,230
2022-02-15 $70.76 $71.21 $70.50 $70.92 $70.16 60,591
2022-02-14 $70.33 $70.57 $69.69 $70.14 $69.39 80,311
2022-02-11 $70.42 $71.23 $69.90 $70.28 $69.53 46,311
2022-02-10 $71.08 $71.63 $70.14 $70.35 $69.60 36,025
2022-02-09 $71.59 $71.78 $71.32 $71.51 $70.75 42,388
2022-02-08 $70.67 $71.27 $70.57 $71.17 $70.41 60,580
2022-02-07 $70.63 $70.80 $70.12 $70.36 $69.61 122,153
2022-02-04 $70.68 $70.88 $69.72 $70.40 $69.65 82,203
2022-02-03 $71.00 $71.46 $70.67 $70.78 $70.03 33,731
2022-02-02 $71.64 $71.64 $71.00 $71.46 $70.70 35,874
2022-02-01 $71.19 $71.66 $70.51 $71.58 $70.82 69,836
2022-01-31 $69.95 $71.06 $69.74 $71.01 $70.25 54,157
2022-01-28 $69.30 $70.41 $68.79 $70.36 $69.61 63,085
2022-01-27 $70.23 $71.08 $69.07 $69.48 $68.74 180,769
2022-01-26 $71.18 $71.52 $69.12 $69.64 $68.90 114,926
2022-01-25 $70.49 $71.18 $69.24 $70.53 $69.78 42,108
2022-01-24 $69.96 $71.26 $69.17 $71.21 $70.45 153,251
2022-01-21 $70.87 $71.59 $70.37 $70.44 $69.69 58,731
2022-01-20 $72.51 $72.89 $71.02 $71.05 $70.29 61,654
2022-01-19 $73.44 $73.44 $72.28 $72.30 $71.53 34,003
2022-01-18 $73.58 $73.58 $72.59 $72.84 $72.06 56,152
2022-01-14 $73.29 $73.89 $73.14 $73.88 $73.09 53,124
2022-01-13 $73.78 $74.32 $73.65 $73.78 $72.99 77,211
2022-01-12 $73.78 $73.95 $73.11 $73.43 $72.65 68,675
2022-01-11 $73.66 $73.91 $72.77 $73.61 $72.83 51,303
2022-01-10 $73.78 $73.97 $73.20 $73.57 $72.79 99,038
2022-01-07 $73.79 $73.97 $73.41 $73.85 $73.06 68,496
2022-01-06 $73.67 $74.01 $73.39 $73.70 $72.91 56,209
2022-01-05 $74.10 $74.72 $73.35 $73.39 $72.61 29,735
2022-01-04 $73.71 $74.52 $73.71 $74.12 $73.33 48,420
2022-01-03 $73.97 $74.02 $73.01 $73.43 $72.65 54,717
2021-12-31 $73.68 $74.05 $73.51 $73.73 $72.94 41,606
2021-12-30 $73.96 $74.21 $73.55 $73.55 $72.77 46,067
2021-12-29 $73.55 $73.94 $73.44 $73.87 $73.08 53,932
2021-12-28 $73.05 $73.55 $73.05 $73.40 $72.62 33,048
2021-12-27 $72.08 $72.93 $71.90 $72.91 $72.13 43,983
2021-12-23 $72.07 $72.30 $72.02 $72.08 $71.31 38,476
2021-12-22 $72.10 $72.42 $71.89 $72.36 $71.00 24,980
2021-12-21 $71.62 $72.27 $71.61 $72.02 $70.67 23,684
2021-12-20 $71.31 $71.37 $70.08 $70.98 $69.65 91,467
2021-12-17 $72.62 $72.98 $71.94 $72.07 $70.72 23,730
2021-12-16 $73.33 $73.62 $72.66 $72.84 $71.47 19,925
2021-12-15 $72.45 $73.13 $72.20 $72.97 $71.60 14,536
2021-12-14 $72.26 $72.99 $72.17 $72.26 $70.90 31,783
2021-12-13 $72.54 $72.82 $72.16 $72.48 $71.12 29,026
2021-12-10 $72.44 $72.69 $72.17 $72.61 $71.25 43,985
2021-12-09 $72.44 $72.69 $72.22 $72.27 $70.91 25,149
2021-12-08 $72.63 $72.93 $72.44 $72.80 $71.43 34,343
2021-12-07 $72.95 $73.03 $72.25 $72.51 $71.15 46,252
2021-12-06 $71.25 $72.74 $71.25 $72.35 $70.99 37,049
2021-12-03 $71.20 $71.20 $70.09 $70.53 $69.21 35,462
2021-12-02 $69.53 $71.29 $69.53 $70.92 $69.59 31,725
2021-12-01 $70.63 $71.60 $69.18 $69.18 $67.88 42,091
2021-11-30 $71.10 $71.23 $69.68 $69.74 $68.43 36,713
2021-11-29 $72.12 $72.18 $71.37 $71.64 $70.30 22,421
2021-11-26 $72.36 $72.39 $71.42 $71.69 $70.35 19,281
2021-11-24 $73.59 $73.80 $73.51 $73.69 $72.31 20,522
2021-11-23 $73.64 $74.07 $73.55 $73.99 $72.60 20,075
2021-11-22 $73.05 $74.14 $73.05 $73.64 $72.26 22,561
2021-11-19 $72.93 $73.24 $72.69 $73.05 $71.68 36,223
2021-11-18 $73.59 $73.66 $72.90 $73.17 $71.80 19,342
2021-11-17 $73.46 $73.51 $72.98 $73.46 $72.08 37,264
2021-11-16 $73.56 $73.93 $73.50 $73.65 $72.27 24,092
2021-11-15 $73.39 $73.84 $73.38 $73.65 $72.27 25,014
2021-11-12 $73.32 $73.48 $73.17 $73.31 $71.94 38,110
2021-11-11 $73.13 $73.23 $72.75 $73.17 $71.80 18,021
2021-11-10 $72.68 $73.19 $72.64 $72.90 $71.53 23,224
2021-11-09 $72.82 $72.82 $72.46 $72.73 $71.37 40,321
2021-11-08 $73.24 $73.25 $72.56 $72.74 $71.38 16,654
2021-11-05 $72.75 $73.45 $72.75 $72.97 $71.60 19,464
2021-11-04 $72.83 $72.99 $72.08 $72.30 $70.94 42,204
2021-11-03 $71.96 $72.89 $71.96 $72.82 $71.45 33,214
2021-11-02 $71.86 $72.14 $71.62 $71.94 $70.59 33,118
2021-11-01 $70.95 $71.89 $70.95 $71.88 $70.53 50,119
2021-10-29 $70.90 $71.21 $70.51 $70.72 $69.39 19,884
2021-10-28 $70.34 $70.95 $70.34 $70.95 $69.62 42,562
2021-10-27 $71.34 $71.34 $70.30 $70.30 $68.98 35,086
2021-10-26 $71.91 $71.95 $71.52 $71.52 $70.18 26,928
2021-10-25 $71.65 $72.09 $71.38 $71.82 $70.48 29,713
2021-10-22 $71.51 $71.80 $71.32 $71.61 $70.27 46,764
2021-10-21 $71.26 $71.37 $71.00 $71.36 $70.02 26,869
2021-10-20 $70.74 $71.45 $70.63 $71.31 $69.97 92,869
2021-10-19 $70.53 $70.64 $70.31 $70.62 $69.30 36,439
2021-10-18 $70.13 $70.56 $69.94 $70.30 $68.98 24,784
2021-10-15 $70.69 $70.95 $70.41 $70.41 $69.09 32,273
2021-10-14 $69.59 $70.33 $69.47 $70.30 $68.98 20,697
2021-10-13 $68.88 $69.15 $68.30 $69.10 $67.80 40,665
2021-10-12 $68.73 $69.27 $68.67 $68.93 $67.64 47,013
2021-10-11 $69.20 $69.56 $68.77 $68.78 $67.49 30,135
2021-10-08 $69.57 $69.67 $69.25 $69.25 $67.95 17,174
2021-10-07 $69.69 $69.96 $69.44 $69.56 $68.26 30,770
2021-10-06 $68.51 $69.08 $67.86 $69.07 $67.77 45,561
2021-10-05 $68.96 $69.42 $68.58 $68.99 $67.70 24,827
2021-10-04 $68.36 $69.08 $68.33 $68.79 $67.50 73,982
2021-10-01 $68.02 $68.89 $67.48 $68.50 $67.22 40,887
2021-09-30 $69.21 $69.21 $67.75 $67.75 $66.48 26,726
2021-09-29 $68.69 $69.13 $68.24 $68.92 $67.63 36,425
2021-09-28 $68.67 $69.11 $68.28 $68.35 $67.07 32,961
2021-09-27 $68.30 $69.31 $68.30 $68.85 $67.56 63,190
2021-09-24 $67.97 $68.46 $67.97 $68.08 $66.80 45,640
2021-09-23 $67.97 $68.67 $67.79 $68.12 $66.84 33,179
2021-09-22 $67.50 $68.07 $67.50 $67.58 $66.31 22,473
2021-09-21 $68.32 $68.37 $67.57 $67.58 $65.89 27,991
2021-09-20 $67.58 $68.04 $67.22 $68.02 $66.32 70,143
2021-09-17 $69.13 $69.28 $68.53 $68.66 $66.94 48,740
2021-09-16 $69.65 $69.75 $68.98 $69.18 $67.45 49,210
2021-09-15 $69.33 $69.91 $69.24 $69.67 $67.93 47,467
2021-09-14 $70.18 $70.18 $69.00 $69.23 $67.49 45,112
2021-09-13 $70.30 $70.44 $69.61 $69.95 $68.20 34,610
2021-09-10 $70.82 $70.87 $69.85 $69.85 $68.10 20,342
2021-09-09 $71.15 $71.28 $70.69 $70.69 $68.92 20,378
2021-09-08 $70.88 $71.21 $70.81 $71.14 $69.36 44,839
2021-09-07 $72.06 $72.06 $70.88 $70.88 $69.11 36,194
2021-09-03 $72.18 $72.31 $71.96 $71.98 $70.18 19,933
2021-09-02 $72.37 $72.40 $72.14 $72.34 $70.53 30,012
2021-09-01 $72.37 $72.56 $71.73 $72.15 $70.34 45,981
2021-08-31 $72.37 $72.40 $72.04 $72.17 $70.36 27,611
2021-08-30 $72.60 $72.60 $72.24 $72.28 $70.47 18,554
2021-08-27 $71.50 $72.49 $71.50 $72.40 $70.59 58,540
2021-08-26 $72.24 $72.32 $71.45 $71.46 $69.67 29,485
2021-08-25 $71.97 $72.46 $71.92 $72.09 $70.29 47,238
2021-08-24 $71.91 $71.97 $71.58 $71.80 $70.00 40,087
2021-08-23 $72.06 $72.06 $71.67 $71.75 $69.95 36,374
2021-08-20 $70.91 $71.72 $70.91 $71.59 $69.80 23,160
2021-08-19 $70.91 $71.45 $70.82 $70.97 $69.19 30,357
2021-08-18 $72.24 $72.37 $71.43 $71.43 $69.64 24,521
2021-08-17 $72.24 $72.46 $71.81 $72.39 $70.58 32,174
2021-08-16 $72.55 $73.00 $72.23 $72.70 $70.88 22,631
2021-08-13 $72.56 $72.79 $72.50 $72.75 $70.93 17,758
2021-08-12 $72.74 $72.79 $72.33 $72.54 $70.73 33,922
2021-08-11 $72.04 $72.68 $71.99 $72.68 $70.86 21,275
2021-08-10 $71.82 $72.14 $71.59 $71.99 $70.19 23,227
2021-08-09 $71.74 $71.91 $71.49 $71.69 $69.90 27,684
2021-08-06 $72.02 $72.20 $71.72 $71.87 $70.07 31,359
2021-08-05 $71.28 $71.50 $71.10 $71.45 $69.66 36,957
2021-08-04 $71.37 $71.43 $70.83 $70.87 $69.09 38,145
2021-08-03 $71.32 $71.77 $70.79 $71.73 $69.94 35,245
2021-08-02 $71.56 $72.31 $71.17 $71.18 $69.40 23,975
2021-07-30 $71.59 $72.12 $71.38 $71.47 $69.68 25,413
2021-07-29 $71.64 $72.06 $71.61 $71.82 $70.02 24,283
2021-07-28 $71.35 $71.52 $70.60 $71.22 $69.44 30,032
2021-07-27 $70.77 $71.31 $70.33 $71.16 $69.38 28,993
2021-07-26 $70.86 $71.23 $70.86 $71.09 $69.31 32,881
2021-07-23 $70.29 $70.86 $70.13 $70.81 $69.04 33,145
2021-07-22 $70.82 $70.82 $69.86 $69.93 $68.18 28,596
2021-07-21 $71.13 $71.63 $70.75 $70.85 $69.08 25,177
2021-07-20 $69.79 $71.45 $69.71 $70.91 $69.14 36,049
2021-07-19 $70.18 $70.21 $69.08 $69.59 $67.85 59,277
2021-07-16 $71.65 $71.67 $70.92 $70.94 $69.16 25,042
2021-07-15 $70.87 $71.44 $70.83 $71.36 $69.57 45,792
2021-07-14 $71.14 $71.49 $70.92 $71.11 $69.33 20,890
2021-07-13 $71.68 $71.77 $70.99 $70.99 $69.21 76,544
2021-07-12 $71.57 $71.98 $71.27 $71.94 $70.14 29,174
2021-07-09 $71.27 $71.78 $71.25 $71.77 $69.97 22,079
2021-07-08 $70.68 $71.13 $70.35 $70.54 $68.77 34,524
2021-07-07 $71.04 $71.63 $70.99 $71.46 $69.67 21,625
2021-07-06 $71.60 $71.60 $70.41 $71.08 $69.30 29,727
2021-07-02 $72.05 $72.05 $71.49 $71.75 $69.95 34,849
2021-07-01 $71.44 $72.12 $71.44 $71.85 $70.05 53,240
2021-06-30 $71.00 $71.44 $71.00 $71.35 $69.56 42,138
2021-06-29 $71.76 $71.80 $71.13 $71.22 $69.44 30,876
2021-06-28 $71.88 $71.88 $71.18 $71.44 $69.65 26,019
2021-06-25 $71.47 $72.02 $71.18 $72.02 $70.22 32,903
2021-06-24 $71.15 $71.26 $70.57 $71.18 $69.40 32,062
2021-06-23 $71.14 $71.14 $70.64 $70.64 $68.87 35,196
2021-06-22 $71.11 $71.19 $70.66 $70.97 $69.19 35,485
2021-06-21 $70.49 $71.56 $70.49 $71.53 $69.26 37,261
2021-06-18 $70.99 $70.99 $69.86 $69.90 $67.68 43,485
2021-06-17 $72.61 $72.66 $71.18 $71.41 $69.15 59,308
2021-06-16 $73.08 $73.14 $72.50 $72.65 $70.35 40,744
2021-06-15 $73.11 $73.52 $72.80 $73.32 $71.00 36,199
2021-06-14 $73.57 $73.57 $72.73 $72.88 $70.57 17,127
2021-06-11 $73.69 $73.75 $73.35 $73.73 $71.39 30,316
2021-06-10 $73.95 $73.95 $73.29 $73.30 $70.98 34,417
2021-06-09 $73.81 $73.81 $73.30 $73.43 $71.10 23,160
2021-06-08 $73.36 $73.78 $72.97 $73.70 $71.36 36,865
2021-06-07 $74.10 $74.10 $73.32 $73.43 $71.10 34,384
2021-06-04 $73.98 $73.98 $73.47 $73.86 $71.52 27,811
2021-06-03 $73.57 $73.65 $73.16 $73.61 $71.28 34,788
2021-06-02 $74.27 $74.27 $73.53 $73.77 $71.43 54,600
2021-06-01 $73.96 $73.96 $73.53 $73.87 $71.53 41,528
2021-05-28 $73.65 $73.65 $73.10 $73.44 $71.11 30,340
2021-05-27 $73.57 $73.57 $73.28 $73.30 $70.98 59,262
2021-05-26 $72.89 $73.15 $72.58 $73.01 $70.70 41,471
2021-05-25 $73.47 $73.47 $72.51 $72.60 $70.30 47,061
2021-05-24 $73.48 $73.48 $72.98 $73.19 $70.87 97,772
2021-05-21 $73.42 $73.50 $72.72 $73.09 $70.77 35,014
2021-05-20 $73.01 $73.10 $72.50 $72.88 $70.57 51,529
2021-05-19 $72.67 $72.77 $71.98 $72.77 $70.46 86,966
2021-05-18 $73.97 $74.17 $73.18 $73.18 $70.86 46,586
2021-05-17 $74.21 $74.21 $73.57 $73.96 $71.62 38,609
2021-05-14 $74.31 $74.47 $73.98 $74.33 $71.97 43,468
2021-05-13 $71.95 $74.04 $71.95 $73.82 $71.48 37,712
2021-05-12 $73.71 $74.38 $71.97 $71.98 $69.70 112,440
2021-05-11 $73.99 $74.37 $73.65 $73.83 $71.49 49,580
2021-05-10 $75.24 $75.67 $74.63 $74.63 $72.26 139,088
2021-05-07 $74.39 $74.84 $74.21 $74.76 $72.39 30,493
2021-05-06 $74.03 $74.51 $73.65 $74.51 $72.15 40,199
2021-05-05 $73.99 $73.99 $72.88 $73.60 $71.27 107,200
2021-05-04 $73.27 $73.70 $73.10 $73.68 $71.34 57,520
2021-05-03 $73.26 $73.80 $72.85 $73.27 $70.95 46,054
2021-04-30 $73.04 $73.04 $72.49 $72.60 $70.30 28,015
2021-04-29 $73.03 $73.36 $72.96 $73.16 $70.84 35,876
2021-04-28 $73.04 $73.04 $72.44 $72.45 $70.15 28,638
2021-04-27 $72.98 $73.04 $72.59 $72.90 $70.59 34,904
2021-04-26 $73.56 $73.56 $72.73 $72.73 $70.42 44,717
2021-04-23 $72.43 $73.40 $72.08 $73.08 $70.76 40,725
2021-04-22 $72.93 $72.93 $72.08 $72.18 $69.89 33,657
2021-04-21 $71.97 $72.86 $71.97 $72.74 $70.44 41,697
2021-04-20 $72.02 $72.23 $71.60 $71.91 $69.63 34,922
2021-04-19 $72.36 $72.36 $71.77 $72.07 $69.79 30,887
2021-04-16 $72.13 $72.40 $71.92 $72.25 $69.96 40,912
2021-04-15 $71.56 $71.64 $71.02 $71.61 $69.34 78,729
2021-04-14 $70.85 $71.36 $70.85 $71.06 $68.81 32,806
2021-04-13 $71.23 $71.23 $70.58 $70.72 $68.48 36,239
2021-04-12 $70.84 $71.33 $70.84 $71.24 $68.98 37,193
2021-04-09 $70.89 $70.90 $70.53 $70.81 $68.57 33,971
2021-04-08 $70.75 $70.75 $70.07 $70.63 $68.39 55,244
2021-04-07 $71.11 $71.11 $70.34 $70.43 $68.20 37,005
2021-04-06 $70.77 $71.16 $70.67 $70.82 $68.57 67,562
2021-04-05 $70.80 $70.91 $70.47 $70.81 $68.57 198,983
2021-04-01 $69.83 $70.26 $69.32 $70.26 $68.03 30,776
2021-03-31 $70.38 $70.38 $69.62 $69.68 $67.47 40,899
2021-03-30 $70.12 $70.34 $69.81 $70.21 $67.98 41,177
2021-03-29 $69.92 $70.78 $69.72 $69.99 $67.77 87,942
2021-03-26 $70.15 $70.25 $69.59 $70.25 $68.02 124,866
2021-03-25 $68.23 $69.69 $67.84 $69.51 $67.31 28,447
2021-03-24 $68.70 $69.37 $68.26 $68.26 $66.10 52,309
2021-03-23 $68.76 $69.04 $67.96 $68.17 $66.01 51,273
2021-03-22 $69.96 $69.96 $69.25 $69.55 $67.02 37,200
2021-03-19 $70.58 $70.64 $69.91 $70.21 $67.66 31,794
2021-03-18 $70.51 $71.31 $70.28 $70.43 $67.87 28,885
2021-03-17 $70.73 $70.73 $70.03 $70.48 $67.92 50,059
2021-03-16 $70.83 $70.89 $70.30 $70.60 $68.04 44,480
2021-03-15 $70.96 $71.09 $70.24 $71.09 $68.51 39,905
2021-03-12 $69.83 $70.62 $69.60 $70.61 $68.04 87,118
2021-03-11 $70.14 $70.14 $69.51 $69.58 $67.05 64,280
2021-03-10 $68.64 $69.86 $68.60 $69.73 $67.20 38,630
2021-03-09 $69.50 $69.50 $68.62 $68.62 $66.13 74,701
2021-03-08 $68.45 $69.61 $68.07 $69.15 $66.64 54,838
2021-03-05 $66.46 $68.08 $66.11 $68.02 $65.55 48,455
2021-03-04 $66.39 $67.06 $65.40 $65.82 $63.43 59,263
2021-03-03 $66.51 $67.05 $66.22 $66.45 $64.04 36,540
2021-03-02 $66.89 $66.89 $66.03 $66.25 $63.84 40,003
2021-03-01 $66.47 $67.11 $66.47 $66.83 $64.40 28,793
2021-02-26 $66.25 $66.52 $65.42 $65.42 $63.04 49,176
2021-02-25 $67.14 $67.70 $66.32 $66.37 $63.96 108,527
2021-02-24 $67.12 $67.43 $66.66 $67.30 $64.86 39,622
2021-02-23 $66.26 $66.80 $65.95 $66.63 $64.21 146,147
2021-02-22 $66.19 $66.30 $65.82 $66.14 $63.74 33,706
2021-02-19 $66.04 $66.26 $65.67 $66.17 $63.77 49,824
2021-02-18 $65.39 $65.83 $65.39 $65.59 $63.21 36,355
2021-02-17 $65.57 $65.93 $65.56 $65.86 $63.47 42,479
2021-02-16 $66.13 $66.33 $65.73 $65.78 $63.39 80,709
2021-02-12 $66.17 $66.17 $65.62 $65.90 $63.51 50,202
2021-02-11 $66.46 $66.46 $65.50 $66.14 $63.74 39,463
2021-02-10 $66.13 $66.47 $65.82 $66.10 $63.70 47,701
2021-02-09 $65.95 $66.10 $65.53 $66.00 $63.60 62,861
2021-02-08 $65.34 $65.87 $65.30 $65.87 $63.48 40,717
2021-02-05 $64.78 $65.15 $64.71 $65.15 $62.78 43,184
2021-02-04 $63.81 $64.60 $63.79 $64.55 $62.21 37,836
2021-02-03 $64.04 $64.04 $63.30 $63.79 $61.47 45,350
2021-02-02 $63.64 $64.02 $63.28 $63.84 $61.52 32,497
2021-02-01 $63.51 $63.51 $62.64 $63.41 $61.11 39,263
2021-01-29 $63.77 $63.79 $62.68 $62.78 $60.50 56,495
2021-01-28 $64.39 $64.55 $63.65 $63.69 $61.38 47,106
2021-01-27 $64.39 $64.84 $63.56 $63.86 $61.54 48,558
2021-01-26 $65.49 $65.49 $64.44 $64.61 $62.26 39,720
2021-01-25 $64.87 $65.21 $64.25 $64.88 $62.52 39,538
2021-01-22 $64.43 $64.85 $64.01 $64.82 $62.47 43,430
2021-01-21 $65.13 $65.14 $64.50 $64.53 $62.19 49,985
2021-01-20 $65.10 $65.27 $64.75 $65.27 $62.90 39,473
2021-01-19 $65.03 $65.17 $64.70 $64.73 $62.38 56,097
2021-01-15 $64.65 $64.90 $64.06 $64.65 $62.30 131,972
2021-01-14 $64.87 $65.38 $64.81 $65.07 $62.71 48,555
2021-01-13 $65.15 $65.22 $64.65 $64.71 $62.36 76,546
2021-01-12 $65.01 $65.45 $64.75 $65.32 $62.95 49,234
2021-01-11 $63.88 $64.78 $63.88 $64.70 $62.35 40,748
2021-01-08 $65.14 $65.14 $63.95 $64.65 $62.30 99,004
2021-01-07 $65.49 $65.49 $64.97 $65.18 $62.81 51,828
2021-01-06 $63.45 $65.40 $63.28 $65.19 $62.82 71,888
2021-01-05 $61.77 $62.90 $61.77 $62.64 $60.36 69,680
2021-01-04 $63.14 $63.27 $61.65 $62.19 $59.93 88,651
2020-12-31 $62.87 $63.06 $62.34 $62.88 $60.60 31,295
2020-12-30 $62.34 $63.00 $62.33 $62.65 $60.37 46,403
2020-12-29 $63.20 $63.20 $62.04 $62.36 $60.09 41,603
2020-12-28 $62.95 $63.26 $62.77 $62.88 $60.60 31,770
2020-12-24 $62.45 $62.96 $62.20 $62.71 $60.43 32,548
2020-12-23 $62.18 $62.69 $62.15 $62.52 $60.25 29,345
2020-12-22 $62.75 $62.75 $62.18 $62.55 $59.79 43,683
2020-12-21 $62.70 $62.70 $61.62 $62.45 $59.69 57,960
2020-12-18 $63.58 $63.66 $62.76 $62.98 $60.20 30,546
2020-12-17 $62.98 $63.34 $62.97 $63.33 $60.53 41,810
2020-12-16 $63.45 $63.45 $62.75 $62.93 $60.15 39,298
2020-12-15 $62.61 $63.17 $62.27 $63.17 $60.38 43,185
2020-12-14 $62.57 $63.10 $61.96 $61.99 $59.25 35,068
2020-12-11 $61.82 $62.31 $61.67 $62.17 $59.42 26,294
2020-12-10 $61.75 $62.13 $61.65 $62.13 $59.39 26,294
2020-12-09 $62.03 $62.33 $61.81 $62.14 $59.40 28,874
2020-12-08 $61.21 $62.05 $61.21 $61.96 $59.22 40,943
2020-12-07 $62.09 $62.09 $61.52 $61.66 $58.94 33,717
2020-12-04 $61.54 $61.88 $61.48 $61.87 $59.13 40,031
2020-12-03 $60.80 $61.34 $60.80 $60.97 $58.28 57,176
2020-12-02 $60.94 $61.25 $60.62 $61.02 $58.32 41,979
2020-12-01 $61.36 $61.52 $60.84 $61.09 $58.39 47,780
2020-11-30 $61.32 $61.40 $60.30 $60.41 $57.74 53,132
2020-11-27 $62.12 $62.12 $61.24 $61.60 $58.88 32,037
2020-11-25 $62.59 $62.59 $61.78 $61.88 $59.15 36,491
2020-11-24 $61.81 $62.60 $61.57 $62.52 $59.76 43,856
2020-11-23 $60.57 $61.28 $60.56 $61.03 $58.33 102,421
2020-11-20 $60.31 $60.43 $60.01 $60.28 $57.62 25,908
2020-11-19 $60.34 $60.47 $59.86 $60.40 $57.73 63,832
2020-11-18 $61.75 $61.75 $60.36 $60.36 $57.69 40,547
2020-11-17 $61.17 $61.65 $60.66 $61.42 $58.71 49,359
2020-11-16 $61.30 $61.66 $61.11 $61.66 $58.94 56,800
2020-11-13 $59.63 $60.40 $59.55 $60.33 $57.67 30,019
2020-11-12 $59.64 $59.64 $58.67 $59.08 $56.47 22,634
2020-11-11 $60.75 $60.75 $59.71 $60.20 $57.54 70,234
2020-11-10 $59.01 $60.66 $58.97 $60.48 $57.81 90,754
2020-11-09 $59.55 $60.79 $58.85 $58.87 $56.27 51,019
2020-11-06 $57.54 $57.54 $56.67 $56.73 $54.22 49,685
2020-11-05 $56.49 $57.50 $56.46 $57.30 $54.77 66,734
2020-11-04 $56.71 $57.04 $55.88 $56.05 $53.57 35,388
2020-11-03 $56.49 $57.28 $56.49 $57.09 $54.57 32,768
2020-11-02 $55.10 $55.87 $54.96 $55.87 $53.40 47,014
2020-10-30 $54.37 $54.82 $54.15 $54.59 $52.17 45,493
2020-10-29 $54.15 $54.87 $53.60 $54.72 $52.31 49,106
2020-10-28 $54.99 $55.13 $54.26 $54.26 $51.86 86,081
2020-10-27 $56.41 $56.41 $55.63 $55.63 $53.17 36,860
2020-10-26 $56.72 $56.76 $55.99 $56.48 $53.99 62,060
2020-10-23 $57.57 $57.57 $56.87 $57.37 $54.84 22,792
2020-10-22 $56.27 $57.07 $56.26 $57.07 $54.55 45,251
2020-10-21 $56.27 $56.76 $56.26 $56.35 $53.86 43,825
2020-10-20 $56.20 $56.76 $56.20 $56.36 $53.87 30,680
2020-10-19 $56.69 $56.84 $55.79 $55.79 $53.33 124,960
2020-10-16 $56.74 $56.96 $56.53 $56.62 $54.12 117,694
2020-10-15 $55.67 $56.72 $55.37 $56.67 $54.17 49,894
2020-10-14 $56.39 $56.82 $56.08 $56.08 $53.60 50,474
2020-10-13 $56.76 $56.81 $56.24 $56.41 $53.92 102,100
2020-10-12 $56.76 $57.14 $56.57 $57.06 $54.54 118,052
2020-10-09 $56.77 $56.96 $56.38 $56.42 $53.92 65,500
2020-10-08 $56.25 $56.53 $56.12 $56.53 $54.03 49,154
2020-10-07 $55.44 $55.58 $55.05 $55.47 $53.02 42,739
2020-10-06 $55.34 $56.00 $54.81 $54.90 $52.47 31,145
2020-10-05 $54.33 $54.99 $54.33 $54.99 $52.56 43,078
2020-10-02 $52.64 $54.20 $52.48 $53.97 $51.59 39,801
2020-10-01 $53.15 $53.33 $52.80 $53.18 $50.83 41,582
2020-09-30 $53.01 $53.43 $52.68 $53.07 $50.73 42,130
2020-09-29 $53.14 $53.22 $52.41 $52.75 $50.42 73,861
2020-09-28 $52.92 $53.32 $52.81 $53.09 $50.74 53,631
2020-09-25 $51.42 $52.28 $51.42 $52.20 $49.89 37,458
2020-09-24 $51.50 $52.43 $51.13 $51.73 $49.44 42,021
2020-09-23 $52.57 $52.94 $51.49 $51.51 $49.23 42,318
2020-09-22 $52.86 $53.32 $52.41 $52.88 $50.25 44,655
2020-09-21 $53.17 $53.17 $52.09 $52.62 $50.00 56,898
2020-09-18 $54.85 $54.85 $53.81 $53.98 $51.30 28,756
2020-09-17 $54.24 $54.74 $54.00 $54.59 $51.87 52,188
2020-09-16 $54.84 $55.30 $54.63 $54.79 $52.06 39,234
2020-09-15 $55.03 $55.03 $54.50 $54.56 $51.85 30,186
2020-09-14 $54.56 $54.92 $54.48 $54.77 $52.05 26,315
2020-09-11 $54.34 $54.45 $53.85 $54.19 $51.49 21,836
2020-09-10 $54.97 $54.99 $54.18 $54.23 $51.53 28,487
2020-09-09 $54.56 $55.02 $54.24 $54.67 $51.95 33,160
2020-09-08 $55.05 $55.05 $54.06 $54.18 $51.49 34,870
2020-09-04 $56.14 $56.22 $55.02 $55.57 $52.81 59,208
2020-09-03 $56.42 $56.94 $55.31 $55.57 $52.81 45,661
2020-09-02 $55.87 $56.62 $55.76 $56.55 $53.74 54,144
2020-09-01 $55.63 $55.79 $55.09 $55.79 $53.02 58,858
2020-08-31 $55.97 $55.99 $55.61 $55.61 $52.84 50,230
2020-08-28 $56.22 $56.22 $55.67 $56.09 $53.30 30,598
2020-08-27 $55.66 $56.37 $55.66 $56.03 $53.24 94,064
2020-08-26 $55.87 $55.87 $55.38 $55.51 $52.75 64,534
2020-08-25 $56.44 $56.44 $55.65 $55.91 $53.13 29,745
2020-08-24 $55.60 $56.08 $55.24 $56.08 $53.29 49,115
2020-08-21 $55.05 $55.25 $54.89 $55.14 $52.40 81,985
2020-08-20 $55.37 $55.52 $55.27 $55.27 $52.52 43,398
2020-08-19 $56.10 $56.22 $55.71 $55.77 $53.00 37,142
2020-08-18 $56.40 $56.40 $55.86 $55.95 $53.17 63,674
2020-08-17 $56.55 $56.65 $56.21 $56.34 $53.54 36,573
2020-08-14 $56.31 $56.80 $56.13 $56.47 $53.66 68,548
2020-08-13 $56.68 $56.89 $56.38 $56.59 $53.78 51,731
2020-08-12 $57.19 $57.39 $56.76 $56.94 $54.10 46,516
2020-08-11 $57.47 $57.72 $56.56 $56.66 $53.84 48,024
2020-08-10 $56.62 $57.05 $56.39 $56.78 $53.96 30,190
2020-08-07 $54.76 $56.23 $54.76 $56.23 $53.43 75,614
2020-08-06 $55.28 $55.28 $54.86 $54.96 $52.23 25,559
2020-08-05 $54.92 $55.15 $54.82 $55.15 $52.41 31,922
2020-08-04 $54.33 $54.57 $54.13 $54.52 $51.81 22,380
2020-08-03 $54.05 $54.49 $53.94 $54.36 $51.66 36,987
2020-07-31 $54.21 $54.21 $53.25 $53.89 $51.21 35,852
2020-07-30 $54.28 $54.38 $53.88 $54.31 $51.61 48,880
2020-07-29 $54.66 $55.25 $54.41 $55.14 $52.40 83,213
2020-07-28 $54.11 $54.47 $53.99 $54.04 $51.35 41,474
2020-07-27 $54.13 $54.20 $53.76 $54.17 $51.48 60,774
2020-07-24 $54.50 $54.81 $53.93 $53.97 $51.29 42,826
2020-07-23 $54.05 $54.89 $54.05 $54.59 $51.87 45,445
2020-07-22 $53.78 $54.34 $53.68 $54.20 $51.50 77,387
2020-07-21 $53.51 $54.31 $53.51 $54.01 $51.32 47,874
2020-07-20 $53.77 $53.77 $52.90 $53.09 $50.45 36,582
2020-07-17 $54.08 $54.22 $53.78 $53.84 $51.16 28,557
2020-07-16 $53.53 $54.22 $53.47 $53.84 $51.16 49,180
2020-07-15 $53.52 $53.93 $53.30 $53.80 $51.12 63,700
2020-07-14 $51.77 $52.51 $51.56 $52.51 $49.90 51,403
2020-07-13 $52.34 $52.79 $51.83 $51.83 $49.25 70,545
2020-07-10 $50.75 $51.82 $50.75 $51.82 $49.24 50,157
2020-07-09 $51.91 $51.91 $50.48 $50.83 $48.30 46,719
2020-07-08 $51.88 $52.28 $51.41 $51.81 $49.23 54,577
2020-07-07 $52.48 $52.52 $51.86 $51.88 $49.30 38,000
2020-07-06 $53.48 $53.65 $52.69 $52.88 $50.25 48,400
2020-07-02 $53.22 $53.55 $52.53 $52.53 $49.91 35,100
2020-07-01 $52.87 $52.87 $52.02 $52.05 $49.46 153,493
2020-06-30 $51.83 $52.76 $51.83 $52.62 $50.00 50,345
2020-06-29 $51.24 $52.00 $50.87 $51.79 $49.22 110,897
2020-06-26 $51.08 $51.18 $50.45 $50.52 $48.01 101,522
2020-06-25 $50.53 $51.50 $50.37 $51.43 $48.87 60,800
2020-06-24 $51.87 $51.89 $50.32 $50.76 $48.24 52,361
2020-06-23 $53.49 $53.53 $52.50 $52.55 $49.64 44,494
2020-06-22 $52.55 $53.00 $51.89 $52.76 $49.84 60,352
2020-06-19 $53.84 $53.85 $52.52 $52.86 $49.93 33,206
2020-06-18 $52.99 $53.77 $52.99 $53.26 $50.31 47,814
2020-06-17 $54.21 $54.21 $53.40 $53.53 $50.56 141,586
2020-06-16 $55.08 $55.08 $53.68 $53.98 $50.99 84,907
2020-06-15 $50.89 $53.43 $50.71 $53.12 $50.18 110,380
2020-06-12 $53.49 $53.50 $51.04 $52.40 $49.50 63,559
2020-06-11 $53.53 $53.70 $51.55 $51.66 $48.80 184,051
2020-06-10 $57.00 $57.10 $55.65 $55.67 $52.59 49,160
2020-06-09 $57.19 $57.59 $56.74 $57.22 $54.05 151,543
2020-06-08 $57.59 $58.10 $57.51 $58.10 $54.88 43,611
2020-06-05 $56.90 $57.79 $56.87 $57.09 $53.93 92,600
2020-06-04 $54.69 $55.22 $54.25 $55.22 $52.16 54,397
2020-06-03 $53.83 $55.01 $53.83 $54.81 $51.77 85,312
2020-06-02 $53.33 $53.59 $52.99 $53.24 $50.29 49,150
2020-06-01 $52.60 $53.15 $52.52 $52.84 $49.91 50,050
2020-05-29 $52.38 $52.66 $51.92 $52.51 $49.60 47,756
2020-05-28 $54.05 $54.05 $52.66 $52.88 $49.95 37,179
2020-05-27 $52.84 $53.45 $52.27 $53.40 $50.44 57,962
2020-05-26 $51.58 $52.26 $51.51 $51.92 $49.04 81,917
2020-05-22 $50.39 $50.39 $49.57 $50.03 $47.26 35,952
2020-05-21 $49.93 $50.39 $49.93 $50.13 $47.35 47,610
2020-05-20 $49.60 $50.29 $49.59 $49.95 $47.18 133,593
2020-05-19 $49.94 $50.25 $49.15 $49.15 $46.43 64,045
2020-05-18 $48.89 $50.35 $48.89 $50.12 $47.34 53,837
2020-05-15 $46.68 $47.25 $46.45 $47.22 $44.60 72,712
2020-05-14 $45.57 $47.05 $44.67 $46.98 $44.38 67,052
2020-05-13 $47.63 $47.63 $45.94 $46.32 $43.75 63,192
2020-05-12 $49.90 $49.90 $47.87 $47.87 $45.22 125,117
2020-05-11 $49.52 $50.09 $49.06 $49.64 $46.89 52,069
2020-05-08 $49.16 $50.35 $49.12 $50.22 $47.44 56,799
2020-05-07 $47.97 $48.94 $47.97 $48.39 $45.71 42,866
2020-05-06 $48.38 $48.38 $47.18 $47.28 $44.66 46,664
2020-05-05 $48.70 $49.16 $48.15 $48.20 $45.53 82,018
2020-05-04 $47.50 $47.97 $47.08 $47.89 $45.24 88,186
2020-05-01 $48.46 $48.65 $47.58 $48.02 $45.36 65,327
2020-04-30 $50.13 $50.24 $49.25 $49.49 $46.75 211,044
2020-04-29 $50.89 $51.26 $50.29 $50.96 $48.13 97,011
2020-04-28 $49.89 $50.52 $49.30 $49.52 $46.78 193,159
2020-04-27 $47.56 $49.24 $47.56 $48.98 $46.27 84,281
2020-04-24 $47.08 $47.46 $46.47 $47.16 $44.55 188,263
2020-04-23 $46.65 $47.50 $46.61 $46.63 $44.05 105,371
2020-04-22 $46.82 $46.82 $46.32 $46.45 $43.88 350,982
2020-04-21 $45.98 $46.34 $45.64 $45.99 $43.44 226,366
2020-04-20 $47.10 $47.78 $46.75 $46.98 $44.38 323,118
2020-04-17 $47.79 $48.49 $47.63 $47.96 $45.30 361,125
2020-04-16 $46.47 $46.71 $45.62 $46.57 $43.99 64,190
2020-04-15 $47.12 $47.21 $46.28 $46.45 $43.88 129,337
2020-04-14 $48.52 $48.79 $47.87 $48.34 $45.66 249,090
2020-04-13 $48.99 $48.99 $47.13 $47.55 $44.92 85,417
2020-04-09 $48.51 $49.48 $48.38 $49.03 $46.31 109,406
2020-04-08 $45.91 $47.67 $45.60 $47.49 $44.86 61,964
2020-04-07 $46.34 $47.14 $45.42 $45.51 $42.99 107,512
2020-04-06 $43.79 $45.14 $43.79 $44.94 $42.45 55,444
2020-04-03 $43.10 $43.37 $41.76 $42.21 $39.87 162,789
2020-04-02 $42.18 $44.10 $42.18 $43.32 $40.92 202,612
2020-04-01 $44.14 $44.14 $42.36 $42.63 $40.27 163,548
2020-03-31 $45.27 $45.49 $44.39 $45.03 $42.54 125,262
2020-03-30 $44.18 $45.42 $43.59 $45.42 $42.90 108,669
2020-03-27 $43.50 $44.82 $42.99 $43.85 $41.42 265,139
2020-03-26 $42.53 $44.97 $42.53 $44.89 $42.40 141,131
2020-03-25 $42.63 $44.00 $41.20 $42.34 $39.99 195,242
2020-03-24 $41.11 $42.55 $40.68 $42.32 $39.61 246,795
2020-03-23 $40.91 $40.91 $37.74 $38.94 $36.45 298,168
2020-03-20 $43.84 $44.06 $40.84 $41.13 $38.49 188,965
2020-03-19 $41.85 $44.15 $40.51 $43.43 $40.65 153,194
2020-03-18 $43.41 $44.84 $40.97 $42.06 $39.36 244,597
2020-03-17 $43.36 $46.25 $42.46 $46.01 $43.06 236,024
2020-03-16 $40.85 $45.14 $40.85 $42.02 $39.33 411,176
2020-03-13 $46.12 $47.71 $44.09 $47.71 $44.65 302,280
2020-03-12 $44.65 $46.37 $39.64 $44.05 $41.23 450,069
2020-03-11 $49.93 $50.06 $47.54 $48.18 $45.09 186,858
2020-03-10 $50.92 $51.40 $48.84 $51.22 $47.94 142,634
2020-03-09 $50.12 $50.89 $49.12 $49.63 $46.45 268,917
2020-03-06 $52.35 $53.91 $52.35 $53.77 $50.32 107,969
2020-03-05 $54.79 $54.98 $53.59 $54.25 $50.77 83,261
2020-03-04 $54.99 $56.02 $54.62 $56.02 $52.43 243,372
2020-03-03 $55.16 $55.88 $53.71 $54.21 $50.74 114,005
2020-03-02 $53.14 $55.04 $52.92 $54.99 $51.47 116,092
2020-02-28 $53.42 $53.78 $52.32 $52.94 $49.55 243,568
2020-02-27 $56.00 $56.77 $55.00 $55.00 $51.48 143,400
2020-02-26 $57.58 $58.08 $56.85 $56.87 $53.23 113,039
2020-02-25 $59.44 $59.44 $57.39 $57.39 $53.71 91,043
2020-02-24 $58.98 $59.52 $58.94 $59.27 $55.47 62,875
2020-02-21 $60.85 $60.85 $60.40 $60.43 $56.56 175,374
2020-02-20 $60.71 $61.10 $60.50 $61.00 $57.09 26,700
2020-02-19 $61.11 $61.25 $61.00 $61.03 $57.12 37,193
2020-02-18 $61.16 $61.22 $60.79 $61.03 $57.12 35,883
2020-02-14 $61.28 $61.28 $60.99 $61.19 $57.27 38,214
2020-02-13 $60.67 $61.25 $60.67 $61.20 $57.28 66,414
2020-02-12 $61.09 $61.21 $61.00 $61.16 $57.24 53,735
2020-02-11 $60.84 $61.11 $60.81 $60.87 $56.97 46,816
2020-02-10 $60.35 $60.64 $60.35 $60.64 $56.75 29,237
2020-02-07 $60.79 $60.88 $60.37 $60.46 $56.59 42,176
2020-02-06 $61.16 $61.37 $60.93 $61.02 $57.11 28,387
2020-02-05 $60.63 $61.12 $60.63 $61.04 $57.13 45,067
2020-02-04 $60.21 $60.50 $60.10 $60.13 $56.28 50,983
2020-02-03 $59.28 $59.97 $59.21 $59.74 $55.91 36,425
2020-01-31 $59.97 $60.01 $58.92 $59.09 $55.30 68,920
2020-01-30 $59.47 $60.16 $59.47 $60.16 $56.30 41,313
2020-01-29 $60.17 $60.29 $59.80 $59.82 $55.99 57,269
2020-01-28 $59.79 $60.17 $59.79 $60.01 $56.16 82,289
2020-01-27 $59.25 $59.82 $59.18 $59.47 $55.66 30,909
2020-01-24 $60.70 $60.70 $59.68 $59.96 $56.12 33,050
2020-01-23 $60.26 $60.65 $59.89 $60.54 $56.66 42,868
2020-01-22 $60.74 $60.80 $60.38 $60.42 $56.55 50,560
2020-01-21 $60.64 $60.64 $60.38 $60.46 $56.59 75,241
2020-01-17 $61.30 $61.30 $60.80 $60.81 $56.91 83,570
2020-01-16 $60.69 $61.11 $60.69 $61.11 $57.19 82,958
2020-01-15 $60.14 $60.68 $60.14 $60.36 $56.50 69,522
2020-01-14 $60.09 $60.36 $60.02 $60.27 $56.41 39,444
2020-01-13 $59.72 $60.21 $59.72 $60.21 $56.35 66,381
2020-01-10 $59.82 $59.98 $59.65 $59.76 $55.93 56,713
2020-01-09 $59.89 $59.90 $59.64 $59.80 $55.96 77,529
2020-01-08 $59.46 $59.82 $59.44 $59.61 $55.79 51,188
2020-01-07 $59.67 $59.67 $59.39 $59.50 $55.69 46,122
2020-01-06 $59.44 $59.83 $59.36 $59.78 $55.95 35,577
2020-01-03 $59.54 $59.96 $59.45 $59.87 $56.03 38,408
2020-01-02 $60.65 $60.65 $59.55 $60.03 $56.18 90,985
2019-12-31 $60.10 $60.39 $60.10 $60.22 $56.36 23,901
2019-12-30 $60.31 $60.31 $60.02 $60.17 $56.31 52,493
2019-12-27 $60.34 $60.34 $60.09 $60.22 $56.36 47,642
2019-12-26 $60.26 $60.29 $60.03 $60.16 $56.30 34,589
2019-12-24 $60.36 $60.36 $60.09 $60.11 $56.26 18,874
2019-12-23 $60.94 $60.94 $60.49 $60.57 $56.36 111,058
2019-12-20 $60.77 $60.90 $60.55 $60.84 $56.61 51,657
2019-12-19 $60.46 $60.52 $60.27 $60.44 $56.24 34,901
2019-12-18 $60.50 $60.50 $60.13 $60.33 $56.14 38,194
2019-12-17 $60.42 $60.47 $60.27 $60.43 $56.23 42,505
2019-12-16 $60.27 $60.49 $60.21 $60.28 $56.09 52,364
2019-12-13 $59.98 $60.27 $59.68 $59.87 $55.71 30,300
2019-12-12 $59.70 $60.29 $59.69 $60.09 $55.91 34,068
2019-12-11 $59.61 $59.70 $59.40 $59.65 $55.50 32,980
2019-12-10 $59.62 $59.66 $59.36 $59.46 $55.33 34,287
2019-12-09 $59.65 $59.75 $59.54 $59.64 $55.49 174,536
2019-12-06 $59.61 $59.98 $59.61 $59.75 $55.60 52,630
2019-12-05 $59.05 $59.26 $59.05 $59.20 $55.09 56,148
2019-12-04 $58.96 $59.46 $58.85 $59.07 $54.96 48,678
2019-12-03 $58.54 $58.72 $58.39 $58.72 $54.64 34,744
2019-12-02 $59.43 $59.43 $59.03 $59.03 $54.93 49,028
2019-11-29 $59.81 $59.81 $59.30 $59.32 $55.20 7,381
2019-11-27 $59.55 $59.87 $59.51 $59.87 $55.71 28,571
2019-11-26 $59.37 $59.50 $59.20 $59.49 $55.36 66,314
2019-11-25 $59.04 $59.38 $59.04 $59.33 $55.21 112,486
2019-11-22 $58.90 $58.90 $58.60 $58.82 $54.73 32,715
2019-11-21 $59.02 $59.02 $58.58 $58.64 $54.56 37,600
2019-11-20 $59.12 $59.36 $58.72 $59.03 $54.93 48,698
2019-11-19 $59.00 $59.30 $58.98 $59.22 $55.10 47,917
2019-11-18 $59.04 $59.04 $58.78 $58.92 $54.82 36,799
2019-11-15 $59.13 $59.17 $58.91 $59.07 $54.96 98,396
2019-11-14 $58.87 $59.05 $58.80 $58.96 $54.86 67,482
2019-11-13 $58.56 $58.97 $58.56 $58.80 $54.71 29,481
2019-11-12 $59.13 $59.13 $58.81 $58.91 $54.82 37,007
2019-11-11 $59.10 $59.28 $58.99 $59.06 $54.95 25,780
2019-11-08 $59.37 $59.37 $59.14 $59.25 $55.13 51,596
2019-11-07 $59.74 $59.76 $59.19 $59.31 $55.19 37,667
2019-11-06 $59.33 $59.45 $59.25 $59.40 $55.27 34,800
2019-11-05 $59.83 $59.85 $59.49 $59.64 $55.49 33,155
2019-11-04 $59.70 $59.86 $59.61 $59.78 $55.62 29,693
2019-11-01 $59.37 $59.37 $59.08 $59.29 $55.17 46,521
2019-10-31 $59.40 $59.40 $58.80 $59.01 $54.91 37,500
2019-10-30 $59.57 $59.62 $59.14 $59.40 $55.27 22,325
2019-10-29 $59.15 $59.56 $59.06 $59.47 $55.34 31,048
2019-10-28 $59.27 $59.48 $59.16 $59.16 $55.05 114,945
2019-10-25 $58.92 $59.28 $58.92 $59.09 $54.98 45,815
2019-10-24 $59.50 $59.50 $58.87 $59.02 $54.92 31,994
2019-10-23 $59.12 $59.28 $59.08 $59.28 $55.16 58,242
2019-10-22 $58.87 $59.29 $58.55 $59.01 $54.91 52,678
2019-10-21 $58.64 $58.88 $58.61 $58.70 $54.62 52,457
2019-10-18 $58.05 $58.50 $58.05 $58.41 $54.35 17,559
2019-10-17 $57.77 $58.18 $57.77 $58.11 $54.07 48,489
2019-10-16 $57.52 $57.66 $57.44 $57.66 $53.65 38,477
2019-10-15 $57.49 $57.85 $57.49 $57.59 $53.59 100,475
2019-10-14 $57.51 $57.55 $57.28 $57.47 $53.48 26,811
2019-10-11 $57.23 $58.16 $57.23 $57.56 $53.56 62,241
2019-10-10 $56.45 $56.82 $56.45 $56.67 $52.73 36,600
2019-10-09 $56.24 $56.43 $55.98 $56.30 $52.39 19,275
2019-10-08 $56.41 $56.53 $55.88 $55.94 $52.05 37,013
2019-10-07 $56.95 $57.09 $56.63 $56.81 $52.86 30,614
2019-10-04 $56.45 $57.07 $56.36 $57.04 $53.08 80,146
2019-10-03 $56.16 $56.36 $55.57 $56.36 $52.44 44,395
2019-10-02 $56.92 $56.92 $55.89 $56.20 $52.29 54,255
2019-10-01 $58.31 $58.43 $57.04 $57.13 $53.16 68,817
2019-09-30 $57.92 $58.21 $57.87 $58.08 $54.04 39,568
2019-09-27 $58.23 $58.33 $57.61 $57.84 $53.82 91,989
2019-09-26 $58.38 $58.57 $57.98 $58.12 $54.08 31,058
2019-09-25 $57.92 $58.60 $57.92 $58.53 $54.46 32,552
2019-09-24 $58.80 $58.83 $58.11 $58.20 $53.85 41,249
2019-09-23 $58.29 $58.77 $58.29 $58.60 $54.22 24,063
2019-09-20 $58.70 $58.79 $58.35 $58.40 $54.03 14,357
2019-09-19 $58.89 $59.00 $58.52 $58.59 $54.21 17,725
2019-09-18 $58.77 $58.77 $58.31 $58.66 $54.27 44,899
2019-09-17 $58.68 $58.82 $58.52 $58.73 $54.34 41,314
2019-09-16 $58.92 $58.99 $58.71 $58.82 $54.42 28,000
2019-09-13 $59.14 $59.43 $59.02 $59.08 $54.66 28,442
2019-09-12 $59.32 $59.32 $58.81 $59.03 $54.62 32,437
2019-09-11 $58.26 $59.12 $58.26 $59.12 $54.70 62,200
2019-09-10 $57.58 $58.12 $57.47 $58.12 $53.77 40,753
2019-09-09 $57.77 $57.77 $57.45 $57.74 $53.42 41,943
2019-09-06 $57.71 $57.79 $57.55 $57.57 $53.27 33,312
2019-09-05 $57.54 $57.97 $57.42 $57.66 $53.35 46,400
2019-09-04 $57.10 $57.31 $57.00 $57.28 $53.00 32,555
2019-09-03 $56.74 $56.83 $56.41 $56.69 $52.45 27,500
2019-08-30 $57.13 $57.22 $56.86 $57.15 $52.88 29,417
2019-08-29 $56.73 $57.03 $56.61 $56.95 $52.69 41,974
2019-08-28 $55.61 $56.35 $55.53 $56.21 $52.01 55,505
2019-08-27 $56.65 $56.65 $55.79 $55.85 $51.68 54,001
2019-08-26 $56.22 $56.22 $55.81 $56.22 $52.02 43,063
2019-08-23 $56.95 $57.05 $55.68 $55.79 $51.62 44,124
2019-08-22 $57.09 $57.34 $56.74 $57.08 $52.81 38,257
2019-08-21 $57.09 $57.09 $56.86 $56.94 $52.68 46,739
2019-08-20 $57.25 $57.25 $56.63 $56.63 $52.40 35,776
2019-08-19 $57.31 $57.41 $57.16 $57.28 $53.00 42,592
2019-08-16 $56.22 $56.93 $56.22 $56.91 $52.65 29,579
2019-08-15 $56.07 $56.23 $55.67 $55.92 $51.74 84,670
2019-08-14 $56.74 $56.84 $55.92 $55.92 $51.74 47,436
2019-08-13 $56.84 $58.05 $56.84 $57.48 $53.18 44,787
2019-08-12 $57.51 $57.51 $56.91 $57.02 $52.76 23,704
2019-08-09 $58.10 $58.10 $57.48 $57.71 $53.40 35,905
2019-08-08 $57.36 $58.21 $57.36 $58.18 $53.83 33,944
2019-08-07 $56.46 $57.31 $56.16 $57.19 $52.91 43,875
2019-08-06 $56.49 $56.93 $56.19 $56.89 $52.64 41,405
2019-08-05 $57.13 $57.13 $55.83 $56.30 $52.09 99,478
2019-08-02 $57.96 $57.96 $57.35 $57.72 $53.40 34,775
2019-08-01 $59.03 $59.25 $57.98 $58.10 $53.76 53,068
2019-07-31 $59.52 $59.64 $58.71 $58.96 $54.55 91,095
2019-07-30 $58.94 $59.44 $58.94 $59.43 $54.99 32,719
2019-07-29 $59.39 $59.39 $59.19 $59.27 $54.84 23,969
2019-07-26 $58.99 $59.50 $58.94 $59.45 $55.00 32,276
2019-07-25 $59.22 $59.25 $58.75 $58.81 $54.41 47,732
2019-07-24 $58.67 $59.19 $58.50 $59.18 $54.76 89,947
2019-07-23 $58.45 $58.78 $58.10 $58.78 $54.39 55,213
2019-07-22 $58.53 $58.53 $58.05 $58.13 $53.78 61,675
2019-07-19 $58.69 $58.76 $58.32 $58.32 $53.96 77,636
2019-07-18 $58.41 $58.54 $58.20 $58.53 $54.15 47,698
2019-07-17 $58.48 $58.71 $58.29 $58.36 $54.00 45,435
2019-07-16 $58.73 $58.99 $58.58 $58.83 $54.43 46,689
2019-07-15 $59.14 $59.14 $58.60 $58.68 $54.29 38,906
2019-07-12 $58.38 $58.98 $58.38 $58.96 $54.55 31,118
2019-07-11 $58.51 $58.55 $58.17 $58.42 $54.05 44,207
2019-07-10 $58.86 $58.86 $58.47 $58.50 $54.12 87,314
2019-07-09 $58.42 $58.60 $58.32 $58.57 $54.19 45,248
2019-07-08 $58.83 $58.88 $58.46 $58.55 $54.17 25,802
2019-07-05 $58.83 $59.06 $58.45 $59.05 $54.63 27,230
2019-07-03 $58.74 $59.00 $58.69 $59.00 $54.59 63,821
2019-07-02 $58.63 $58.70 $58.35 $58.58 $54.20 47,426
2019-07-01 $59.00 $59.00 $58.25 $58.53 $54.15 236,330
2019-06-28 $58.06 $58.55 $58.00 $58.42 $54.05 45,441
2019-06-27 $57.46 $57.80 $57.32 $57.80 $53.48 51,137
2019-06-26 $57.97 $57.97 $57.33 $57.34 $53.05 48,014
2019-06-25 $58.14 $58.14 $57.75 $57.81 $53.49 48,311
2019-06-24 $58.61 $58.79 $58.30 $58.30 $53.64 36,495
2019-06-21 $58.78 $58.83 $58.45 $58.62 $53.94 39,420
2019-06-20 $59.11 $59.11 $58.44 $58.90 $54.20 42,339
2019-06-19 $58.27 $58.62 $58.27 $58.58 $53.90 32,130
2019-06-18 $58.11 $58.53 $58.05 $58.31 $53.65 51,146
2019-06-17 $58.21 $58.21 $57.72 $57.76 $53.15 32,333
2019-06-14 $58.31 $58.31 $57.94 $58.12 $53.48 27,362
2019-06-13 $58.35 $58.40 $58.05 $58.21 $53.56 39,167
2019-06-12 $57.88 $58.12 $57.85 $58.05 $53.41 37,483
2019-06-11 $58.15 $58.23 $57.71 $57.81 $53.19 55,648
2019-06-10 $57.79 $57.91 $57.59 $57.65 $53.04 31,025
2019-06-07 $57.55 $57.78 $57.48 $57.53 $52.93 42,259
2019-06-06 $57.28 $57.41 $56.96 $57.31 $52.73 63,106
2019-06-05 $57.18 $57.26 $56.66 $57.26 $52.69 47,960
2019-06-04 $56.41 $57.00 $56.24 $56.99 $52.44 48,820
2019-06-03 $55.45 $56.01 $55.45 $55.98 $51.51 48,277
2019-05-31 $55.43 $55.61 $55.24 $55.48 $51.05 49,384
2019-05-30 $56.19 $56.29 $55.65 $55.84 $51.38 56,703
2019-05-29 $56.06 $56.10 $55.68 $55.99 $51.52 68,550
2019-05-28 $57.16 $57.16 $56.35 $56.37 $51.87 45,481
2019-05-24 $56.98 $57.16 $56.80 $57.03 $52.47 32,924
2019-05-23 $57.17 $57.17 $56.48 $56.72 $52.19 50,714
2019-05-22 $57.82 $57.85 $57.49 $57.56 $52.96 32,320
2019-05-21 $57.54 $57.92 $57.54 $57.89 $53.27 27,531
2019-05-20 $57.25 $57.53 $57.05 $57.29 $52.71 33,853
2019-05-17 $57.45 $58.01 $57.31 $57.49 $52.90 40,804
2019-05-16 $57.63 $58.09 $57.63 $57.88 $53.26 39,661
2019-05-15 $57.07 $57.56 $57.03 $57.48 $52.89 43,319
2019-05-14 $57.21 $57.66 $57.10 $57.41 $52.82 100,117
2019-05-13 $57.63 $57.71 $57.00 $57.16 $52.59 72,189
2019-05-10 $58.08 $58.40 $57.45 $58.29 $53.63 31,573
2019-05-09 $57.91 $58.29 $57.62 $58.17 $53.52 77,767
2019-05-08 $58.55 $58.68 $58.21 $58.24 $53.59 47,689
2019-05-07 $59.02 $59.07 $58.22 $58.56 $53.88 68,734
2019-05-06 $58.92 $59.50 $58.81 $59.32 $54.58 58,393
2019-05-03 $58.97 $59.57 $58.97 $59.54 $54.78 47,928
2019-05-02 $58.66 $58.90 $58.40 $58.82 $54.12 49,511
2019-05-01 $59.22 $59.22 $58.57 $58.57 $53.89 112,007
2019-04-30 $58.73 $58.86 $58.34 $58.82 $54.12 64,212
2019-04-29 $58.75 $58.85 $58.50 $58.67 $53.98 42,283
2019-04-26 $58.19 $58.68 $58.14 $58.64 $53.96 47,333
2019-04-25 $58.42 $58.42 $57.63 $58.08 $53.44 69,780
2019-04-24 $58.28 $58.59 $58.26 $58.38 $53.72 47,107
2019-04-23 $57.74 $58.18 $57.55 $58.13 $53.49 51,610
2019-04-22 $57.77 $57.87 $57.26 $57.46 $52.87 102,059
2019-04-18 $57.81 $57.97 $57.66 $57.86 $53.24 69,641
2019-04-17 $58.33 $58.33 $57.53 $57.66 $53.05 57,942
2019-04-16 $58.16 $58.16 $57.87 $58.05 $53.41 118,019
2019-04-15 $58.09 $58.15 $57.86 $57.94 $53.31 52,351
2019-04-12 $57.95 $58.03 $57.69 $58.01 $53.38 29,510
2019-04-11 $57.46 $57.63 $57.37 $57.63 $53.03 49,617
2019-04-10 $57.06 $57.37 $56.95 $57.37 $52.79 38,876
2019-04-09 $57.39 $57.39 $56.81 $56.86 $52.32 57,300
2019-04-08 $57.53 $57.53 $57.34 $57.53 $52.93 68,791
2019-04-05 $57.36 $57.55 $57.16 $57.55 $52.95 120,199
2019-04-04 $57.00 $57.25 $56.94 $57.18 $52.61 34,921
2019-04-03 $56.88 $56.99 $56.72 $56.86 $52.32 41,367
2019-04-02 $56.90 $56.90 $56.47 $56.59 $52.07 81,998
2019-04-01 $56.76 $56.89 $56.50 $56.86 $52.32 81,547
2019-03-29 $56.40 $56.54 $56.20 $56.34 $51.84 67,474
2019-03-28 $56.11 $56.34 $55.81 $56.26 $51.77 70,426
2019-03-27 $55.99 $56.14 $55.67 $56.01 $51.54 64,134
2019-03-26 $55.65 $56.02 $55.55 $55.95 $51.48 43,470
2019-03-25 $55.07 $55.47 $54.86 $55.34 $50.92 81,512
2019-03-22 $55.99 $55.99 $55.04 $55.07 $50.67 52,064
2019-03-21 $55.44 $56.36 $55.42 $56.15 $51.67 59,674
2019-03-20 $56.18 $56.18 $55.45 $55.60 $51.16 72,651
2019-03-19 $57.01 $57.01 $56.23 $56.30 $51.64 43,603
2019-03-18 $56.57 $56.75 $56.35 $56.73 $52.03 102,997
2019-03-15 $56.51 $56.72 $56.27 $56.38 $51.71 53,379
2019-03-14 $56.35 $56.44 $56.17 $56.33 $51.66 54,424
2019-03-13 $56.65 $56.77 $56.36 $56.42 $51.75 80,972
2019-03-12 $56.40 $56.75 $56.31 $56.38 $51.71 66,318
2019-03-11 $56.14 $56.45 $56.01 $56.45 $51.78 35,558
2019-03-08 $55.84 $55.95 $55.63 $55.93 $51.30 50,510
2019-03-07 $56.36 $56.42 $55.87 $55.95 $51.32 70,259
2019-03-06 $56.86 $56.86 $56.27 $56.28 $51.62 53,392
2019-03-05 $57.12 $57.12 $56.82 $56.87 $52.16 60,089
2019-03-04 $57.43 $57.43 $56.69 $57.16 $52.43 50,010
2019-03-01 $57.35 $57.49 $56.97 $57.28 $52.54 131,747
2019-02-28 $57.57 $57.57 $57.14 $57.20 $52.46 62,903
2019-02-27 $57.17 $57.36 $57.00 $57.31 $52.56 67,240
2019-02-26 $57.41 $57.48 $57.16 $57.18 $52.45 97,699
2019-02-25 $57.92 $57.97 $57.39 $57.54 $52.78 78,516
2019-02-22 $57.61 $57.69 $57.30 $57.67 $52.89 68,417
2019-02-21 $57.36 $57.52 $57.20 $57.46 $52.70 39,129
2019-02-20 $57.15 $57.36 $56.94 $57.30 $52.56 48,560
2019-02-19 $56.71 $57.18 $56.56 $57.04 $52.32 43,528
2019-02-15 $56.71 $56.90 $56.56 $56.87 $52.16 41,085
2019-02-14 $56.25 $56.55 $56.08 $56.33 $51.67 79,464
2019-02-13 $56.49 $56.62 $56.26 $56.59 $51.90 52,666
2019-02-12 $56.26 $56.38 $56.04 $56.34 $51.68 55,512
2019-02-11 $55.83 $55.90 $55.57 $55.82 $51.20 57,791
2019-02-08 $55.58 $55.82 $55.32 $55.67 $51.06 99,472
2019-02-07 $55.40 $55.66 $55.23 $55.65 $51.04 73,019
2019-02-06 $55.87 $55.94 $55.39 $55.57 $50.97 103,292
2019-02-05 $55.74 $55.94 $55.55 $55.89 $51.26 72,240
2019-02-04 $55.20 $55.56 $54.93 $55.55 $50.95 60,598
2019-02-01 $55.37 $55.41 $54.93 $55.14 $50.57 106,817
2019-01-31 $54.85 $55.20 $54.63 $55.14 $50.57 81,894
2019-01-30 $54.90 $55.08 $54.46 $54.83 $50.29 90,249
2019-01-29 $54.84 $54.91 $54.64 $54.75 $50.22 99,037
2019-01-28 $54.66 $54.80 $54.32 $54.75 $50.22 117,788
2019-01-25 $55.15 $55.18 $54.77 $54.81 $50.27 62,573
2019-01-24 $54.87 $54.92 $54.42 $54.82 $50.28 191,989
2019-01-23 $54.71 $54.87 $54.39 $54.76 $50.23 48,983
2019-01-22 $54.91 $55.00 $54.28 $54.60 $50.08 64,128
2019-01-18 $54.92 $55.23 $54.68 $55.08 $50.52 51,229
2019-01-17 $53.66 $54.52 $53.66 $54.39 $49.89 71,430
2019-01-16 $53.37 $54.01 $53.37 $53.99 $49.52 68,322
2019-01-15 $53.10 $53.43 $53.10 $53.41 $48.99 49,454
2019-01-14 $52.91 $53.34 $52.91 $53.18 $48.78 45,741
2019-01-11 $53.11 $53.36 $53.01 $53.35 $48.93 124,332
2019-01-10 $52.82 $53.39 $52.67 $53.37 $48.95 52,825
2019-01-09 $53.18 $53.18 $52.74 $53.01 $48.62 76,637
2019-01-08 $52.72 $52.85 $52.23 $52.85 $48.47 96,154
2019-01-07 $51.59 $52.47 $51.59 $52.11 $47.80 234,918
2019-01-04 $51.51 $52.10 $51.44 $51.96 $47.66 146,943
2019-01-03 $51.33 $51.60 $50.75 $50.88 $46.67 196,461
2019-01-02 $51.08 $51.56 $50.87 $51.38 $47.13 30,952
2018-12-31 $51.47 $51.74 $50.98 $51.73 $47.45 141,100
2018-12-28 $51.34 $51.73 $50.90 $51.21 $46.97 212,666
2018-12-27 $50.53 $51.22 $49.72 $51.22 $46.98 208,182
2018-12-26 $49.69 $50.81 $49.07 $50.81 $46.60 113,353
2018-12-24 $50.91 $50.91 $49.60 $49.63 $45.28 66,131
2018-12-21 $51.84 $52.48 $50.92 $51.00 $46.53 87,524
2018-12-20 $52.01 $52.06 $51.16 $51.66 $47.14 148,044
2018-12-19 $52.90 $53.21 $51.76 $52.08 $47.52 101,826
2018-12-18 $53.14 $53.37 $52.55 $52.73 $48.11 110,208
2018-12-17 $53.73 $54.01 $52.67 $52.82 $48.20 103,927
2018-12-14 $54.21 $54.36 $53.76 $53.83 $49.12 74,851
2018-12-13 $54.74 $54.95 $54.33 $54.38 $49.62 57,417
2018-12-12 $54.65 $55.12 $54.65 $54.71 $49.92 89,008
2018-12-11 $54.66 $54.96 $54.00 $54.16 $49.42 42,208
2018-12-10 $54.40 $54.45 $53.61 $54.24 $49.49 46,572
2018-12-07 $55.37 $55.43 $54.41 $54.64 $49.85 32,346
2018-12-06 $54.80 $55.21 $53.90 $55.15 $50.32 31,752
2018-12-04 $56.82 $56.84 $55.22 $55.31 $50.47 67,403
2018-12-03 $56.92 $57.21 $56.19 $56.86 $51.88 65,633
2018-11-30 $56.07 $56.58 $56.07 $56.51 $51.56 34,959
2018-11-29 $56.14 $56.26 $55.66 $56.04 $51.13 61,197
2018-11-28 $55.91 $56.09 $55.18 $56.05 $51.14 66,083
2018-11-27 $56.03 $56.03 $55.47 $55.58 $50.71 35,070
2018-11-26 $55.82 $56.15 $55.69 $55.98 $51.08 41,804
2018-11-23 $55.05 $55.79 $55.05 $55.53 $50.67 9,463
2018-11-21 $55.52 $55.93 $55.20 $55.47 $50.61 22,068
2018-11-20 $55.59 $55.78 $55.12 $55.30 $50.46 54,312
2018-11-19 $56.27 $56.38 $55.72 $55.91 $51.01 25,416
2018-11-16 $55.82 $56.34 $55.82 $56.24 $51.31 27,318
2018-11-15 $55.12 $56.00 $54.71 $55.99 $51.09 37,645
2018-11-14 $55.75 $55.96 $55.00 $55.23 $50.39 20,632
2018-11-13 $55.71 $55.96 $55.46 $55.62 $50.75 27,938
2018-11-12 $55.76 $56.07 $55.36 $55.36 $50.51 62,251
2018-11-09 $55.95 $56.09 $55.55 $55.93 $51.03 32,628
2018-11-08 $56.28 $56.28 $55.83 $56.04 $51.13 31,609
2018-11-07 $55.89 $56.38 $55.71 $56.37 $51.43 31,322
2018-11-06 $55.04 $55.82 $55.04 $55.80 $50.91 25,778
2018-11-05 $55.12 $55.47 $55.00 $55.25 $50.41 19,160
2018-11-02 $55.09 $55.16 $54.62 $54.99 $50.17 19,182
2018-11-01 $54.21 $54.73 $54.21 $54.70 $49.91 10,569
2018-10-31 $54.60 $54.60 $54.07 $54.10 $49.36 21,572
2018-10-30 $53.57 $54.39 $53.52 $54.39 $49.63 35,605
2018-10-29 $53.69 $54.07 $52.93 $53.34 $48.67 40,351
2018-10-26 $52.71 $53.20 $52.37 $52.84 $48.21 54,573
2018-10-25 $53.14 $53.47 $53.02 $53.21 $48.55 49,010
2018-10-24 $53.93 $53.93 $53.03 $53.03 $48.39 24,632
2018-10-23 $53.55 $54.10 $53.18 $53.78 $49.07 42,800
2018-10-22 $54.47 $54.54 $54.22 $54.22 $49.47 20,583
2018-10-19 $54.58 $54.75 $54.29 $54.47 $49.70 32,632
2018-10-18 $54.99 $55.14 $54.44 $54.57 $49.79 19,562
2018-10-17 $54.87 $55.20 $54.59 $55.04 $50.22 20,988
2018-10-16 $54.49 $55.07 $54.05 $55.07 $50.25 14,195
2018-10-15 $53.56 $54.36 $53.56 $54.06 $49.33 14,802
2018-10-12 $54.60 $54.60 $53.24 $53.69 $48.99 43,819
2018-10-11 $54.90 $55.10 $54.02 $54.02 $49.29 94,675
2018-10-10 $55.91 $55.91 $55.04 $55.11 $50.28 30,852
2018-10-09 $56.31 $56.31 $55.99 $55.99 $51.09 19,576
2018-10-08 $56.13 $56.48 $56.13 $56.41 $51.47 12,522
2018-10-05 $56.42 $56.50 $56.05 $56.23 $51.30 19,919
2018-10-04 $56.58 $56.59 $56.10 $56.30 $51.37 38,694
2018-10-03 $56.90 $56.90 $56.59 $56.63 $51.67 25,868
2018-10-02 $56.70 $56.73 $56.38 $56.55 $51.60 26,534
2018-10-01 $57.14 $57.14 $56.45 $56.47 $51.52 61,165
2018-09-28 $56.42 $56.94 $56.42 $56.92 $51.93 23,375
2018-09-27 $56.86 $56.94 $56.63 $56.64 $51.68 16,076
2018-09-26 $57.32 $57.32 $56.65 $56.69 $51.72 20,365
2018-09-25 $57.95 $57.95 $57.46 $57.47 $52.15 16,620
2018-09-24 $58.25 $58.25 $57.60 $57.77 $52.42 23,985
2018-09-21 $58.12 $58.29 $58.12 $58.17 $52.78 65,031
2018-09-20 $58.11 $58.15 $57.89 $58.14 $52.75 22,964
2018-09-19 $58.26 $58.28 $57.76 $57.87 $52.51 25,872
2018-09-18 $58.19 $58.22 $57.89 $58.15 $52.76 15,921
2018-09-17 $58.31 $58.31 $58.04 $58.10 $52.71 16,766
2018-09-14 $58.22 $58.48 $58.13 $58.39 $52.98 16,385
2018-09-13 $58.07 $58.25 $58.06 $58.20 $52.81 32,311
2018-09-12 $57.96 $58.02 $57.75 $58.02 $52.64 25,267
2018-09-11 $57.67 $57.95 $57.67 $57.84 $52.48 18,100
2018-09-10 $57.79 $57.87 $57.63 $57.63 $52.29 21,018
2018-09-07 $57.65 $57.76 $57.35 $57.58 $52.25 15,641
2018-09-06 $57.74 $57.95 $57.65 $57.78 $52.43 8,026
2018-09-05 $57.34 $57.85 $57.34 $57.74 $52.39 21,906
2018-09-04 $57.63 $57.66 $57.20 $57.49 $52.16 40,393
2018-08-31 $57.42 $57.56 $57.30 $57.55 $52.22 16,536
2018-08-30 $57.53 $57.69 $57.37 $57.47 $52.14 13,386
2018-08-29 $57.58 $57.72 $57.35 $57.64 $52.30 20,396
2018-08-28 $57.46 $57.63 $57.35 $57.45 $52.13 39,690
2018-08-27 $57.79 $57.80 $57.43 $57.52 $52.19 18,039
2018-08-24 $57.46 $57.62 $57.36 $57.50 $52.17 12,138
2018-08-23 $57.53 $57.71 $57.28 $57.31 $52.00 29,303
2018-08-22 $57.66 $57.66 $57.41 $57.45 $52.13 36,001
2018-08-21 $57.40 $57.79 $57.40 $57.70 $52.35 20,581
2018-08-20 $57.75 $57.75 $57.35 $57.52 $52.19 20,048
2018-08-17 $56.96 $57.37 $56.96 $57.33 $52.02 9,962
2018-08-16 $56.53 $57.14 $56.53 $56.94 $51.66 25,722
2018-08-15 $56.58 $56.58 $56.19 $56.37 $51.15 16,470
2018-08-14 $56.27 $56.87 $56.26 $56.71 $51.45 36,549
2018-08-13 $56.43 $56.51 $56.07 $56.22 $51.01 16,447
2018-08-10 $56.58 $56.72 $56.40 $56.40 $51.17 14,892
2018-08-09 $56.87 $56.93 $56.73 $56.73 $51.47 16,619
2018-08-08 $56.81 $56.85 $56.50 $56.82 $51.56 12,300
2018-08-07 $56.70 $57.05 $56.70 $56.73 $51.47 20,428
2018-08-06 $56.36 $56.89 $56.36 $56.76 $51.50 14,746
2018-08-03 $55.88 $56.52 $55.88 $56.50 $51.27 101,755
2018-08-02 $55.04 $55.98 $55.04 $55.95 $50.77 8,768
2018-08-01 $55.50 $55.67 $55.37 $55.46 $50.32 20,719
2018-07-31 $55.25 $55.79 $55.25 $55.67 $50.51 20,136
2018-07-30 $55.44 $55.51 $55.23 $55.24 $50.12 41,532
2018-07-27 $55.88 $55.88 $55.16 $55.27 $50.15 45,329
2018-07-26 $55.29 $55.76 $55.29 $55.70 $50.54 19,723
2018-07-25 $55.07 $55.11 $54.75 $55.08 $49.98 22,696
2018-07-24 $55.42 $55.42 $54.89 $55.10 $50.00 36,024
2018-07-23 $55.42 $55.45 $55.29 $55.42 $50.28 10,662
2018-07-20 $55.71 $55.71 $55.41 $55.54 $50.39 13,175
2018-07-19 $55.17 $55.75 $55.17 $55.66 $50.50 17,112
2018-07-18 $55.29 $55.30 $55.00 $55.25 $50.13 13,587
2018-07-17 $54.87 $55.25 $54.87 $55.14 $50.03 19,093
2018-07-16 $55.28 $55.28 $54.91 $55.04 $49.94 14,922
2018-07-13 $55.52 $55.58 $55.20 $55.23 $50.11 39,403
2018-07-12 $55.68 $55.68 $55.15 $55.35 $50.22 16,592
2018-07-11 $55.31 $55.68 $55.31 $55.45 $50.31 12,705
2018-07-10 $55.88 $55.88 $55.62 $55.81 $50.64 13,534
2018-07-09 $55.85 $55.86 $55.67 $55.69 $50.53 9,589
2018-07-06 $55.36 $55.70 $55.21 $55.51 $50.37 9,037
2018-07-05 $54.96 $55.31 $54.78 $55.31 $50.19 24,245
2018-07-03 $54.71 $55.12 $54.71 $54.79 $49.71 17,492
2018-07-02 $54.21 $54.65 $54.21 $54.65 $49.59 156,896
2018-06-29 $54.56 $54.89 $54.51 $54.51 $49.46 63,257
2018-06-28 $54.39 $54.61 $54.26 $54.51 $49.46 26,724
2018-06-27 $54.65 $54.87 $54.26 $54.26 $49.23 89,317
2018-06-26 $54.92 $54.93 $54.65 $54.70 $49.63 23,495
2018-06-25 $54.94 $55.08 $54.62 $54.89 $49.81 22,411
2018-06-22 $55.05 $55.14 $54.95 $54.95 $49.86 12,271
2018-06-21 $55.34 $55.34 $54.72 $54.86 $49.78 18,360
2018-06-20 $55.14 $55.20 $54.93 $55.19 $50.08 23,971
2018-06-19 $54.76 $55.17 $54.76 $55.13 $49.81 13,028
2018-06-18 $55.00 $55.20 $54.87 $55.05 $49.74 13,208
2018-06-15 $54.74 $55.10 $54.65 $55.09 $49.77 14,556
2018-06-14 $54.76 $54.97 $54.73 $54.95 $49.65 20,406
2018-06-13 $55.11 $55.11 $54.68 $54.68 $49.40 19,845
2018-06-12 $54.84 $54.98 $54.62 $54.93 $49.63 20,879
2018-06-11 $55.02 $55.02 $54.72 $54.80 $49.51 53,061
2018-06-08 $54.59 $54.91 $54.59 $54.90 $49.60 19,244
2018-06-07 $54.53 $54.76 $54.53 $54.63 $49.36 17,105
2018-06-06 $54.13 $54.60 $54.13 $54.60 $49.33 13,603
2018-06-05 $54.47 $54.47 $54.20 $54.38 $49.13 17,935
2018-06-04 $54.33 $54.40 $54.11 $54.38 $49.13 7,935
2018-06-01 $54.13 $54.20 $54.05 $54.05 $48.83 67,180
2018-05-31 $54.61 $54.61 $53.83 $53.91 $48.71 37,861
2018-05-30 $54.12 $54.70 $54.12 $54.57 $49.30 16,821
2018-05-29 $53.77 $53.96 $53.53 $53.77 $48.58 19,686
2018-05-25 $54.03 $54.11 $53.85 $53.95 $48.74 9,542
2018-05-24 $53.80 $54.00 $53.61 $53.99 $48.78 27,224
2018-05-23 $53.65 $53.90 $53.65 $53.84 $48.64 10,951
2018-05-22 $54.21 $54.30 $53.85 $53.90 $48.70 14,589
2018-05-21 $53.74 $54.20 $53.74 $54.15 $48.92 26,936
2018-05-18 $53.42 $53.81 $53.42 $53.66 $48.48 13,604
2018-05-17 $53.78 $53.78 $53.62 $53.69 $48.51 11,452
2018-05-16 $53.69 $53.84 $53.49 $53.71 $48.53 21,972
2018-05-15 $53.46 $53.60 $53.30 $53.45 $48.29 20,860
2018-05-14 $53.86 $53.96 $53.56 $53.59 $48.42 18,420
2018-05-11 $53.86 $53.98 $53.86 $53.91 $48.71 46,202
2018-05-10 $53.79 $54.00 $53.59 $53.89 $48.69 133,134
2018-05-09 $53.68 $53.68 $53.31 $53.57 $48.40 111,924
2018-05-08 $53.68 $53.68 $53.34 $53.46 $48.30 33,438
2018-05-07 $53.40 $53.81 $53.40 $53.61 $48.44 31,544
2018-05-04 $52.44 $53.64 $52.44 $53.38 $48.23 14,972
2018-05-03 $52.72 $52.83 $52.20 $52.68 $47.60 27,049
2018-05-02 $52.90 $53.14 $52.73 $52.84 $47.74 24,928
2018-05-01 $52.74 $53.14 $52.55 $53.12 $47.99 16,938
2018-04-30 $53.76 $53.76 $52.99 $53.00 $47.88 21,219
2018-04-27 $53.65 $53.66 $53.40 $53.56 $48.39 20,962
2018-04-26 $53.43 $53.58 $53.09 $53.42 $48.26 17,917
2018-04-25 $53.28 $53.60 $53.26 $53.39 $48.24 15,444
2018-04-24 $53.69 $53.90 $53.14 $53.36 $48.21 22,145
2018-04-23 $53.56 $53.75 $53.43 $53.55 $48.38 17,946
2018-04-20 $53.75 $53.75 $53.38 $53.52 $48.35 10,856
2018-04-19 $53.45 $53.75 $53.45 $53.68 $48.50 21,516
2018-04-18 $53.80 $54.12 $53.77 $53.77 $48.58 14,489
2018-04-17 $53.93 $53.99 $53.59 $53.84 $48.64 54,659
2018-04-16 $53.13 $53.65 $53.13 $53.56 $48.39 26,657
2018-04-13 $53.28 $53.28 $52.91 $53.04 $47.92 14,525
2018-04-12 $53.17 $53.38 $53.00 $53.21 $48.07 24,360
2018-04-11 $52.96 $53.18 $52.77 $53.06 $47.94 32,586
2018-04-10 $52.96 $53.29 $52.89 $53.12 $47.99 20,225
2018-04-09 $52.68 $53.17 $52.60 $52.60 $47.52 79,475
2018-04-06 $52.98 $53.40 $52.27 $52.53 $47.46 25,076
2018-04-05 $53.45 $53.51 $52.98 $53.44 $48.28 31,860
2018-04-04 $52.09 $53.20 $52.09 $53.09 $47.97 31,455
2018-04-03 $52.30 $52.78 $52.20 $52.67 $47.59 22,122
2018-04-02 $52.89 $52.89 $51.61 $51.99 $46.97 34,873
2018-03-29 $52.70 $53.10 $52.60 $52.98 $47.87 23,235
2018-03-28 $52.24 $52.56 $52.13 $52.38 $47.32 23,820
2018-03-27 $52.64 $52.70 $51.89 $52.07 $47.04 19,014
2018-03-26 $52.15 $52.52 $51.82 $52.50 $47.43 32,528
2018-03-23 $52.34 $52.34 $51.48 $51.50 $46.53 101,818
2018-03-22 $53.23 $53.39 $52.34 $52.39 $47.33 28,100
2018-03-21 $53.48 $53.72 $53.39 $53.43 $48.27 37,752
2018-03-20 $53.90 $53.96 $53.57 $53.70 $48.28 15,338
2018-03-19 $53.78 $53.86 $53.48 $53.74 $48.32 31,557
2018-03-16 $53.81 $54.12 $53.75 $53.97 $48.52 31,167
2018-03-15 $54.01 $54.01 $53.57 $53.70 $48.28 18,001
2018-03-14 $54.13 $54.21 $53.76 $53.87 $48.43 28,506
2018-03-13 $54.33 $54.52 $54.01 $54.08 $48.62 28,430
2018-03-12 $54.14 $54.32 $54.00 $54.24 $48.77 23,275
2018-03-09 $53.63 $54.12 $53.51 $54.12 $48.66 41,399
2018-03-08 $53.82 $53.82 $53.25 $53.49 $48.09 50,379
2018-03-07 $53.41 $53.76 $53.33 $53.67 $48.25 20,802
2018-03-06 $53.49 $53.68 $52.98 $53.66 $48.24 27,307
2018-03-05 $52.38 $53.38 $52.38 $53.26 $47.89 62,984
2018-03-02 $51.82 $52.67 $51.82 $52.61 $47.30 39,582
2018-03-01 $52.26 $52.72 $51.94 $52.20 $46.93 43,888
2018-02-28 $53.13 $53.15 $52.33 $52.33 $47.05 43,389
2018-02-27 $53.71 $53.75 $52.89 $52.89 $47.55 47,922
2018-02-26 $53.41 $53.63 $53.17 $53.63 $48.22 61,698
2018-02-23 $52.78 $53.37 $52.78 $53.35 $47.97 32,986
2018-02-22 $52.74 $53.14 $52.62 $52.66 $47.35 19,794
2018-02-21 $52.78 $53.54 $52.71 $52.71 $47.39 30,623
2018-02-20 $53.03 $53.32 $52.64 $52.82 $47.49 27,058
2018-02-16 $52.92 $53.56 $52.92 $53.46 $48.07 50,960
2018-02-15 $52.92 $53.18 $52.77 $53.16 $47.80 61,049
2018-02-14 $51.85 $52.79 $51.85 $52.75 $47.43 36,626
2018-02-13 $51.59 $52.12 $51.42 $52.02 $46.77 45,983
2018-02-12 $51.73 $52.11 $51.29 $51.84 $46.61 34,306
2018-02-09 $51.21 $51.65 $50.27 $51.59 $46.38 57,414
2018-02-08 $52.05 $52.09 $50.85 $50.87 $45.74 31,761
2018-02-07 $51.73 $52.38 $51.49 $52.03 $46.78 60,683
2018-02-06 $50.74 $51.96 $50.29 $51.77 $46.55 168,865
2018-02-05 $53.00 $53.44 $51.65 $51.67 $46.46 109,453
2018-02-02 $54.14 $54.45 $53.48 $53.53 $48.13 74,654
2018-02-01 $54.49 $54.68 $54.09 $54.40 $48.91 81,761
2018-01-31 $55.18 $55.18 $54.59 $54.74 $49.22 79,984
2018-01-30 $55.03 $55.33 $54.92 $55.03 $49.48 51,920
2018-01-29 $55.95 $55.98 $55.55 $55.58 $49.97 45,288
2018-01-26 $55.84 $56.00 $55.54 $56.00 $50.35 39,546
2018-01-25 $55.66 $55.81 $55.28 $55.81 $50.18 35,226
2018-01-24 $55.78 $55.78 $55.36 $55.52 $49.91 78,821
2018-01-23 $55.34 $55.64 $55.34 $55.54 $49.94 95,054
2018-01-22 $55.25 $55.42 $55.16 $55.42 $49.83 78,471
2018-01-19 $54.73 $55.30 $54.73 $55.30 $49.72 42,519
2018-01-18 $54.95 $55.09 $54.72 $54.76 $49.23 35,791
2018-01-17 $54.90 $55.21 $54.85 $55.11 $49.55 44,185
2018-01-16 $55.10 $55.30 $54.67 $54.79 $49.26 39,314
2018-01-12 $54.97 $55.15 $54.81 $54.99 $49.44 163,287
2018-01-11 $54.45 $54.96 $54.31 $54.96 $49.41 99,905
2018-01-10 $54.50 $54.60 $54.33 $54.37 $48.88 36,703
2018-01-09 $54.89 $55.00 $54.63 $54.63 $49.12 32,143
2018-01-08 $54.85 $54.91 $54.60 $54.86 $49.32 37,163
2018-01-05 $54.89 $54.89 $54.57 $54.72 $49.20 41,996
2018-01-04 $54.79 $55.05 $54.65 $54.69 $49.17 31,810
2018-01-03 $54.65 $54.83 $54.39 $54.56 $49.05 172,383
2018-01-02 $54.75 $54.82 $54.34 $54.56 $49.05 32,978
2017-12-29 $54.93 $54.97 $54.53 $54.55 $49.05 27,954
2017-12-28 $54.67 $54.78 $54.46 $54.77 $49.24 19,165
2017-12-27 $54.51 $54.65 $54.42 $54.46 $48.97 15,398
2017-12-26 $54.47 $54.68 $54.34 $54.44 $48.95 31,511
2017-12-22 $54.81 $54.81 $54.61 $54.74 $48.98 26,615
2017-12-21 $54.74 $54.85 $54.67 $54.67 $48.92 35,518
2017-12-20 $54.88 $54.88 $54.62 $54.71 $48.95 35,837
2017-12-19 $54.97 $54.97 $54.68 $54.71 $48.95 19,457
2017-12-18 $55.11 $55.27 $54.85 $54.95 $49.17 22,651
2017-12-15 $54.58 $55.14 $54.58 $54.86 $49.09 19,516
2017-12-14 $54.81 $54.84 $54.19 $54.23 $48.52 26,888
2017-12-13 $54.60 $54.78 $54.51 $54.51 $48.77 21,106
2017-12-12 $54.96 $54.96 $54.54 $54.55 $48.81 34,596
2017-12-11 $55.06 $55.17 $54.78 $54.85 $49.08 18,742
2017-12-08 $55.20 $55.20 $54.89 $55.08 $49.28 16,729
2017-12-07 $54.73 $55.08 $54.67 $55.00 $49.21 15,554
2017-12-06 $54.85 $54.88 $54.67 $54.72 $48.96 27,079
2017-12-05 $55.17 $55.17 $54.78 $54.82 $49.05 19,491
2017-12-04 $55.13 $55.56 $55.13 $55.15 $49.34 30,122
2017-12-01 $55.06 $55.06 $53.87 $54.86 $49.09 24,338
2017-11-30 $55.04 $55.33 $54.98 $55.12 $49.32 32,271
2017-11-29 $54.49 $55.07 $54.49 $54.93 $49.15 45,985
2017-11-28 $53.71 $54.35 $53.69 $54.32 $48.60 75,030
2017-11-27 $53.53 $53.77 $53.53 $53.70 $48.05 22,359
2017-11-24 $53.40 $53.40 $53.30 $53.38 $47.76 3,941
2017-11-22 $53.45 $53.63 $53.40 $53.43 $47.81 29,178
2017-11-21 $53.50 $53.57 $53.40 $53.43 $47.81 63,225
2017-11-20 $53.45 $53.45 $53.07 $53.36 $47.74 26,106
2017-11-17 $52.93 $53.35 $52.93 $53.28 $47.67 30,713
2017-11-16 $52.74 $53.29 $52.74 $53.15 $47.56 16,408
2017-11-15 $52.61 $52.80 $52.43 $52.65 $47.10 20,922
2017-11-14 $52.50 $52.73 $52.46 $52.73 $47.18 22,354
2017-11-13 $52.19 $52.62 $52.19 $52.59 $47.05 30,409
2017-11-10 $52.41 $52.49 $52.32 $52.39 $46.88 21,951
2017-11-09 $52.22 $52.48 $52.04 $52.42 $46.90 51,400
2017-11-08 $52.50 $52.54 $52.25 $52.50 $46.97 14,483
2017-11-07 $53.01 $53.01 $52.56 $52.60 $47.06 46,734
2017-11-06 $53.02 $53.11 $52.86 $52.95 $47.38 19,813
2017-11-03 $52.95 $53.16 $52.84 $53.02 $47.44 21,516
2017-11-02 $53.06 $53.15 $52.88 $53.00 $47.42 28,165
2017-11-01 $53.68 $53.70 $53.00 $53.08 $47.49 34,617
2017-10-31 $53.32 $53.50 $53.27 $53.39 $47.77 36,066
2017-10-30 $53.67 $53.71 $53.23 $53.31 $47.70 52,728
2017-10-27 $53.75 $53.75 $53.36 $53.71 $48.06 16,565
2017-10-26 $53.70 $53.97 $53.65 $53.88 $48.21 16,798
2017-10-25 $53.50 $53.50 $53.03 $53.39 $47.77 26,998
2017-10-24 $53.35 $53.63 $53.35 $53.58 $47.94 28,018
2017-10-23 $53.47 $53.74 $53.17 $53.18 $47.58 25,546
2017-10-20 $53.45 $53.51 $53.19 $53.50 $47.87 23,221
2017-10-19 $52.90 $53.20 $52.89 $53.20 $47.60 21,380
2017-10-18 $52.95 $53.12 $52.90 $53.02 $47.44 22,299
2017-10-17 $52.94 $52.98 $52.64 $52.84 $47.28 21,844
2017-10-16 $52.78 $52.94 $52.75 $52.88 $47.31 18,185
2017-10-13 $52.99 $53.09 $52.76 $52.80 $47.24 16,760
2017-10-12 $52.67 $52.92 $52.67 $52.81 $47.25 20,216
2017-10-11 $52.74 $52.86 $52.71 $52.78 $47.22 35,381
2017-10-10 $52.83 $52.87 $52.61 $52.81 $47.25 24,345
2017-10-09 $52.77 $52.91 $52.53 $52.60 $47.06 23,543
2017-10-06 $52.69 $52.87 $52.68 $52.80 $47.24 25,697
2017-10-05 $52.89 $52.93 $52.77 $52.88 $47.31 28,325
2017-10-04 $52.70 $52.89 $52.66 $52.78 $47.22 18,912
2017-10-03 $52.75 $52.83 $52.59 $52.79 $47.23 75,627
2017-10-02 $52.43 $52.78 $52.29 $52.78 $47.22 20,595
2017-09-29 $52.45 $52.49 $52.32 $52.32 $46.81 16,742
2017-09-28 $52.25 $52.46 $52.07 $52.41 $46.89 34,151
2017-09-27 $52.32 $52.33 $51.88 $52.27 $46.77 30,808
2017-09-26 $52.13 $52.44 $52.13 $52.29 $46.59 21,889
2017-09-25 $51.81 $52.15 $51.81 $52.14 $46.45 16,051
2017-09-22 $51.80 $51.89 $51.79 $51.80 $46.15 64,088
2017-09-21 $51.82 $51.91 $51.75 $51.79 $46.14 16,362
2017-09-20 $51.63 $51.84 $51.61 $51.81 $46.16 47,951
2017-09-19 $51.75 $51.84 $51.65 $51.66 $46.03 39,013
2017-09-18 $51.74 $51.74 $51.65 $51.71 $46.07 29,733
2017-09-15 $51.41 $51.66 $51.41 $51.65 $46.02 38,143
2017-09-14 $51.27 $51.42 $51.18 $51.40 $45.79 28,671
2017-09-13 $51.30 $51.41 $51.20 $51.28 $45.69 24,333
2017-09-12 $51.28 $51.38 $51.20 $51.34 $45.74 38,450
2017-09-11 $51.10 $51.30 $51.00 $51.24 $45.65 30,360
2017-09-08 $50.28 $50.87 $50.26 $50.71 $45.18 17,712
2017-09-07 $50.44 $50.61 $49.97 $50.30 $44.81 82,584
2017-09-06 $50.55 $50.70 $50.45 $50.50 $44.99 35,022
2017-09-05 $51.21 $51.21 $50.34 $50.49 $44.98 40,109
2017-09-01 $50.97 $51.21 $50.92 $51.16 $45.58 26,310
2017-08-31 $50.67 $50.91 $50.64 $50.82 $45.28 28,112
2017-08-30 $50.37 $50.63 $50.19 $50.61 $45.09 37,898
2017-08-29 $50.35 $50.52 $50.30 $50.48 $44.97 31,596
2017-08-28 $50.85 $50.85 $50.49 $50.59 $45.07 24,635
2017-08-25 $50.51 $50.85 $50.51 $50.76 $45.22 35,042
2017-08-24 $50.54 $50.58 $50.40 $50.43 $44.93 40,297
2017-08-23 $50.48 $50.60 $50.12 $50.41 $44.91 43,782
2017-08-22 $50.37 $50.61 $50.21 $50.55 $45.04 65,995
2017-08-21 $50.29 $50.32 $50.10 $50.29 $44.81 29,186
2017-08-18 $50.15 $50.51 $50.00 $50.26 $44.78 57,553
2017-08-17 $51.05 $51.10 $50.31 $50.37 $44.88 77,304
2017-08-16 $51.11 $51.33 $51.11 $51.12 $45.55 28,606
2017-08-15 $51.30 $51.38 $50.94 $51.00 $45.44 28,023
2017-08-14 $50.65 $51.26 $50.61 $51.23 $45.64 44,611
2017-08-11 $50.30 $50.71 $50.23 $50.52 $45.01 50,107
2017-08-10 $51.01 $51.11 $50.67 $50.72 $45.19 60,415
2017-08-09 $51.43 $51.43 $51.17 $51.32 $45.72 65,703
2017-08-08 $51.62 $51.81 $51.45 $51.50 $45.88 28,279
2017-08-07 $51.67 $51.76 $51.47 $51.67 $46.04 29,521
2017-08-04 $51.66 $51.66 $51.44 $51.56 $45.94 25,538
2017-08-03 $51.76 $51.76 $51.37 $51.51 $45.89 34,259
2017-08-02 $52.10 $52.10 $51.55 $51.81 $46.16 21,534
2017-08-01 $52.10 $52.10 $51.87 $52.04 $46.37 59,234
2017-07-31 $51.68 $51.98 $51.64 $51.93 $46.27 41,610
2017-07-28 $52.00 $52.00 $51.55 $51.72 $46.08 22,907
2017-07-27 $52.09 $52.11 $51.80 $52.10 $46.41 27,175
2017-07-26 $52.70 $52.70 $52.09 $52.12 $46.44 56,151
2017-07-25 $52.65 $52.77 $52.41 $52.75 $47.00 35,199
2017-07-24 $52.29 $52.35 $52.09 $52.26 $46.56 27,665
2017-07-21 $52.35 $52.35 $52.10 $52.33 $46.62 40,041
2017-07-20 $52.37 $52.43 $52.20 $52.30 $46.60 34,248
2017-07-19 $51.81 $52.26 $51.81 $52.26 $46.56 24,113
2017-07-18 $51.59 $51.80 $51.55 $51.80 $46.15 34,773
2017-07-17 $51.56 $51.93 $51.56 $51.85 $46.20 21,889
2017-07-14 $51.60 $51.97 $51.36 $51.77 $46.12 28,902
2017-07-13 $51.32 $51.59 $51.29 $51.56 $45.93 80,476
2017-07-12 $51.38 $51.81 $51.33 $51.48 $45.87 28,665
2017-07-11 $51.34 $51.34 $51.00 $51.27 $45.68 30,643
2017-07-10 $51.48 $51.57 $51.25 $51.29 $45.70 48,537
2017-07-07 $51.25 $51.51 $51.11 $51.47 $45.86 24,046
2017-07-06 $51.44 $51.49 $51.03 $51.10 $45.53 43,531
2017-07-05 $51.89 $51.89 $51.45 $51.56 $45.94 35,532
2017-07-03 $51.53 $52.02 $51.53 $51.85 $46.20 29,681
2017-06-30 $51.65 $51.68 $51.47 $51.47 $45.86 30,909
2017-06-29 $52.02 $52.12 $51.17 $51.52 $45.90 39,427
2017-06-28 $51.75 $52.07 $51.65 $51.88 $46.22 39,192
2017-06-27 $51.48 $51.70 $51.36 $51.36 $45.76 30,132
2017-06-26 $51.56 $51.74 $51.40 $51.64 $46.01 39,243
2017-06-23 $51.43 $51.57 $51.24 $51.40 $45.79 26,911
2017-06-22 $51.50 $51.51 $51.24 $51.36 $45.76 48,970
2017-06-21 $51.84 $51.92 $51.44 $51.54 $45.92 29,591
2017-06-20 $52.42 $52.54 $52.08 $52.11 $46.23 33,406
2017-06-19 $52.80 $52.80 $52.50 $52.66 $46.72 40,280
2017-06-16 $52.57 $52.68 $52.33 $52.68 $46.73 10,745
2017-06-15 $52.20 $52.56 $52.20 $52.56 $46.63 18,312
2017-06-14 $52.66 $52.66 $52.28 $52.54 $46.61 29,880
2017-06-13 $52.57 $52.61 $52.23 $52.55 $46.62 37,013
2017-06-12 $52.23 $52.45 $52.08 $52.27 $46.37 93,282
2017-06-09 $51.80 $52.27 $51.80 $52.13 $46.25 22,258
2017-06-08 $51.45 $51.90 $51.14 $51.76 $45.92 28,716
2017-06-07 $51.48 $51.53 $51.21 $51.45 $45.64 27,249
2017-06-06 $51.64 $51.64 $51.38 $51.46 $45.65 27,598
2017-06-05 $52.09 $52.13 $51.77 $51.77 $45.93 12,641
2017-06-02 $52.22 $52.33 $52.00 $52.02 $46.15 25,007
2017-06-01 $51.61 $52.09 $51.37 $52.01 $46.14 45,077
2017-05-31 $51.24 $51.43 $50.85 $51.38 $45.58 79,321
2017-05-30 $51.25 $51.30 $51.03 $51.19 $45.41 89,489
2017-05-26 $51.35 $51.41 $51.20 $51.31 $45.52 22,623
2017-05-25 $51.30 $51.51 $51.28 $51.35 $45.55 23,230
2017-05-24 $51.19 $51.34 $51.02 $51.18 $45.40 25,133
2017-05-23 $51.15 $51.21 $50.86 $51.09 $45.32 45,126
2017-05-22 $50.89 $51.08 $50.83 $50.99 $45.23 126,775
2017-05-19 $50.47 $50.94 $50.17 $50.77 $45.04 69,136
2017-05-18 $50.21 $50.52 $50.01 $50.30 $44.62 47,225
2017-05-17 $50.37 $50.70 $50.19 $50.29 $44.61 94,734
2017-05-16 $51.28 $51.28 $50.85 $50.99 $45.23 52,012
2017-05-15 $51.09 $51.36 $50.82 $51.17 $45.39 39,294
2017-05-12 $51.04 $51.04 $50.85 $50.96 $45.21 58,191
2017-05-11 $51.28 $51.28 $50.75 $51.14 $45.37 33,330
2017-05-10 $51.03 $51.48 $51.02 $51.44 $45.63 36,302
2017-05-09 $51.47 $51.57 $51.05 $51.16 $45.39 61,170
2017-05-08 $51.54 $51.65 $51.27 $51.40 $45.60 73,504
2017-05-05 $51.44 $51.68 $51.18 $51.68 $45.85 49,857
2017-05-04 $51.36 $51.36 $50.99 $51.27 $45.48 163,748
2017-05-03 $51.29 $51.33 $51.01 $51.24 $45.46 109,344
2017-05-02 $51.67 $51.67 $51.31 $51.47 $45.66 47,574
2017-05-01 $51.94 $51.94 $51.47 $51.68 $45.85 50,995
2017-04-28 $52.37 $52.37 $51.70 $51.73 $45.89 29,055
2017-04-27 $52.62 $52.63 $52.32 $52.39 $46.48 26,704
2017-04-26 $52.15 $52.61 $52.12 $52.41 $46.49 42,917
2017-04-25 $52.11 $52.34 $51.95 $52.04 $46.17 69,045
2017-04-24 $52.10 $52.10 $51.66 $51.76 $45.91 59,703
2017-04-21 $51.33 $51.43 $51.14 $51.30 $45.51 43,156
2017-04-20 $51.15 $51.39 $50.98 $51.30 $45.51 161,872
2017-04-19 $51.10 $51.19 $50.86 $50.96 $45.21 50,037
2017-04-18 $50.65 $51.00 $50.50 $50.93 $45.18 90,665
2017-04-17 $50.28 $50.86 $50.25 $50.85 $45.11 55,450
2017-04-13 $50.84 $50.84 $50.23 $50.23 $44.56 51,682
2017-04-12 $51.36 $51.36 $50.80 $50.85 $45.11 53,680
2017-04-11 $50.95 $51.33 $50.80 $51.33 $45.54 107,027
2017-04-10 $50.91 $51.18 $50.78 $51.01 $45.25 57,715
2017-04-07 $51.02 $51.17 $50.88 $51.02 $45.26 36,352
2017-04-06 $50.99 $51.19 $50.69 $51.13 $45.36 39,718
2017-04-05 $51.56 $51.74 $50.87 $50.91 $45.16 48,747
2017-04-04 $51.27 $51.37 $51.09 $51.30 $45.51 117,746
2017-04-03 $51.75 $51.86 $51.10 $51.24 $45.46 144,648
2017-03-31 $51.58 $51.89 $51.50 $51.69 $45.86 72,013
2017-03-30 $51.34 $51.57 $51.34 $51.57 $45.75 78,219
2017-03-29 $51.37 $51.37 $51.05 $51.29 $45.50 62,505
2017-03-28 $51.03 $51.40 $50.84 $51.30 $45.51 84,825
2017-03-27 $50.74 $51.22 $50.66 $51.10 $45.33 28,097
2017-03-24 $51.48 $51.56 $51.03 $51.20 $45.42 62,234
2017-03-23 $51.22 $51.68 $51.20 $51.33 $45.54 41,976
2017-03-22 $51.17 $51.24 $50.87 $51.14 $45.37 67,445
2017-03-21 $52.29 $52.37 $51.34 $51.35 $45.39 58,856
2017-03-20 $52.53 $52.53 $52.13 $52.19 $46.14 30,320
2017-03-17 $52.50 $52.55 $52.21 $52.38 $46.30 95,754
2017-03-16 $52.68 $52.72 $52.28 $52.37 $46.29 38,069
2017-03-15 $52.04 $52.55 $52.04 $52.44 $46.36 43,432
2017-03-14 $51.64 $51.89 $51.55 $51.81 $45.80 55,315
2017-03-13 $51.83 $51.95 $51.73 $51.93 $45.91 52,988
2017-03-10 $51.76 $51.95 $51.47 $51.81 $45.80 53,589
2017-03-09 $51.65 $51.72 $51.30 $51.47 $45.50 62,878
2017-03-08 $51.99 $51.99 $51.54 $51.56 $45.58 123,859
2017-03-07 $52.08 $52.08 $51.78 $51.87 $45.85 63,585
2017-03-06 $52.12 $52.25 $52.02 $52.12 $46.07 40,173
2017-03-03 $52.47 $52.64 $52.19 $52.45 $46.37 37,073
2017-03-02 $52.90 $53.04 $52.37 $52.42 $46.34 68,725
2017-03-01 $52.60 $53.02 $52.38 $52.91 $46.77 51,743
2017-02-28 $52.33 $52.45 $51.93 $52.00 $45.97 89,732
2017-02-27 $52.12 $52.42 $52.05 $52.42 $46.34 104,800
2017-02-24 $52.00 $52.26 $51.95 $52.26 $46.20 47,379
2017-02-23 $52.39 $52.47 $52.06 $52.30 $46.23 111,522
2017-02-22 $52.13 $52.29 $51.97 $52.25 $46.19 66,430
2017-02-21 $51.94 $52.21 $51.93 $52.20 $46.14 90,849
2017-02-17 $51.65 $51.88 $51.55 $51.88 $45.86 52,022
2017-02-16 $51.80 $51.81 $51.49 $51.73 $45.73 47,856
2017-02-15 $51.43 $51.78 $51.42 $51.73 $45.73 54,589
2017-02-14 $51.40 $51.61 $51.18 $51.56 $45.58 71,591
2017-02-13 $51.50 $51.69 $51.44 $51.53 $45.55 93,249
2017-02-10 $51.21 $51.50 $51.16 $51.45 $45.48 57,852
2017-02-09 $51.00 $51.23 $50.96 $51.20 $45.26 128,450
2017-02-08 $50.75 $50.95 $50.56 $50.82 $44.92 63,894
2017-02-07 $51.12 $51.31 $50.85 $50.94 $45.03 91,278
2017-02-06 $51.30 $51.43 $50.96 $51.01 $45.09 69,631
2017-02-03 $51.20 $51.40 $51.06 $51.35 $45.39 95,153
2017-02-02 $50.97 $50.98 $50.53 $50.81 $44.92 77,625
2017-02-01 $51.41 $51.48 $50.68 $50.84 $44.94 76,422
2017-01-31 $51.05 $51.23 $50.75 $51.16 $45.23 95,476
2017-01-30 $51.24 $51.29 $50.70 $51.01 $45.09 107,664
2017-01-27 $51.65 $51.79 $51.25 $51.38 $45.42 62,987
2017-01-26 $51.79 $51.79 $51.39 $51.52 $45.54 94,222
2017-01-25 $51.38 $51.67 $51.29 $51.56 $45.58 130,799
2017-01-24 $50.57 $51.06 $50.44 $50.98 $45.07 80,082
2017-01-23 $50.47 $50.60 $50.25 $50.41 $44.56 59,810
2017-01-20 $50.45 $50.62 $50.26 $50.52 $44.66 45,067
2017-01-19 $50.78 $51.00 $50.15 $50.35 $44.51 72,779
2017-01-18 $50.76 $50.93 $50.55 $50.76 $44.87 48,063
2017-01-17 $50.90 $51.05 $50.51 $50.64 $44.77 51,362
2017-01-13 $50.97 $51.23 $50.62 $51.07 $45.15 58,764
2017-01-12 $50.84 $50.84 $50.14 $50.77 $44.88 72,157
2017-01-11 $50.66 $50.85 $50.48 $50.82 $44.92 120,909
2017-01-10 $50.40 $50.75 $50.29 $50.61 $44.74 67,573
2017-01-09 $50.60 $50.79 $50.29 $50.34 $44.50 86,373
2017-01-06 $50.82 $50.98 $50.69 $50.78 $44.89 86,585
2017-01-05 $50.85 $51.27 $50.61 $50.75 $44.86 111,775
2017-01-04 $50.63 $51.28 $50.63 $51.14 $45.21 283,773
2017-01-03 $50.64 $50.71 $50.16 $50.45 $44.60 193,328
2016-12-30 $50.63 $50.71 $50.18 $50.36 $44.52 46,153
2016-12-29 $50.25 $50.60 $50.18 $50.45 $44.59 52,202
2016-12-28 $50.93 $51.17 $50.20 $50.27 $44.44 82,908
2016-12-27 $50.74 $50.92 $50.67 $50.82 $44.92 37,298
2016-12-23 $50.60 $50.66 $50.46 $50.64 $44.76 139,101
2016-12-22 $50.84 $50.84 $50.39 $50.56 $44.69 84,972
2016-12-21 $50.79 $50.86 $50.68 $50.68 $44.80 45,899
2016-12-20 $50.74 $51.03 $50.74 $50.93 $44.87 48,513
2016-12-19 $50.50 $50.80 $50.41 $50.76 $44.72 75,606
2016-12-16 $50.57 $50.83 $50.31 $50.34 $44.35 67,103
2016-12-15 $50.25 $50.66 $50.15 $50.44 $44.43 126,142
2016-12-14 $50.77 $51.12 $50.18 $50.19 $44.21 68,867
2016-12-13 $50.90 $51.02 $50.53 $50.82 $44.77 111,445
2016-12-12 $50.79 $50.90 $50.54 $50.59 $44.57 50,227
2016-12-09 $51.00 $51.00 $50.72 $50.87 $44.81 102,870
2016-12-08 $50.34 $50.91 $50.19 $50.81 $44.76 89,419
2016-12-07 $49.85 $50.31 $49.70 $50.24 $44.26 91,457
2016-12-06 $49.46 $49.77 $49.31 $49.76 $43.83 56,228
2016-12-05 $49.38 $49.43 $48.95 $49.35 $43.47 124,206
2016-12-02 $49.07 $49.37 $48.86 $48.94 $43.11 61,969
2016-12-01 $49.05 $49.38 $48.80 $49.15 $43.30 105,331
2016-11-30 $49.66 $49.66 $48.76 $48.76 $42.95 134,561
2016-11-29 $49.02 $49.36 $48.65 $49.22 $43.36 132,942
2016-11-28 $49.23 $49.23 $48.85 $48.89 $43.07 76,821
2016-11-25 $48.96 $49.08 $48.83 $49.08 $43.24 28,109
2016-11-23 $48.65 $48.85 $48.58 $48.79 $42.98 34,857
2016-11-22 $48.64 $48.82 $48.37 $48.82 $43.01 78,100
2016-11-21 $48.37 $48.50 $48.25 $48.45 $42.68 106,436
2016-11-18 $48.22 $48.22 $48.06 $48.15 $42.42 41,855
2016-11-17 $47.90 $48.23 $47.90 $48.07 $42.35 44,260
2016-11-16 $48.05 $48.08 $47.71 $47.95 $42.24 112,681
2016-11-15 $47.95 $48.07 $47.68 $48.02 $42.30 94,429
2016-11-14 $47.35 $47.82 $47.32 $47.82 $42.13 91,398
2016-11-11 $46.52 $47.13 $46.52 $47.10 $41.49 96,344
2016-11-10 $46.63 $46.74 $46.07 $46.53 $40.99 102,441
2016-11-09 $44.91 $46.40 $44.91 $46.28 $40.77 100,194
2016-11-08 $45.35 $45.75 $45.35 $45.55 $40.13 71,087
2016-11-07 $45.08 $45.41 $45.06 $45.41 $40.00 38,774
2016-11-04 $44.32 $44.86 $44.32 $44.44 $39.15 68,737
2016-11-03 $44.33 $44.60 $44.32 $44.36 $39.08 25,123
2016-11-02 $44.75 $44.91 $44.36 $44.38 $39.10 29,719
2016-11-01 $45.41 $45.41 $44.64 $44.76 $39.43 15,303
2016-10-31 $45.05 $45.39 $44.98 $45.30 $39.91 12,527
2016-10-28 $45.04 $45.15 $44.75 $44.79 $39.46 64,384
2016-10-27 $45.35 $45.35 $44.76 $44.84 $39.50 31,688
2016-10-26 $45.36 $45.45 $45.19 $45.27 $39.88 23,700
2016-10-25 $45.74 $45.82 $45.38 $45.43 $40.02 19,237
2016-10-24 $45.63 $46.01 $45.57 $45.70 $40.26 14,133
2016-10-21 $45.43 $45.58 $45.09 $45.50 $40.08 22,032
2016-10-20 $45.44 $45.80 $45.38 $45.48 $40.06 15,045
2016-10-19 $45.55 $45.72 $45.31 $45.62 $40.19 22,663
2016-10-18 $45.41 $45.55 $45.30 $45.41 $40.00 37,443
2016-10-17 $45.30 $45.33 $45.13 $45.16 $39.78 75,250
2016-10-14 $45.46 $45.57 $45.24 $45.25 $39.86 24,793
2016-10-13 $44.95 $45.42 $44.95 $45.20 $39.82 11,500
2016-10-12 $45.09 $45.49 $45.09 $45.40 $39.99 41,747
2016-10-11 $45.85 $45.85 $44.95 $45.13 $39.76 45,479
2016-10-10 $45.64 $46.00 $45.51 $45.85 $40.39 14,872
2016-10-07 $46.11 $46.11 $45.33 $45.51 $40.09 40,683
2016-10-06 $45.75 $45.92 $45.52 $45.88 $40.42 28,916
2016-10-05 $45.80 $46.00 $45.74 $45.78 $40.33 64,505
2016-10-04 $46.19 $46.34 $45.44 $45.65 $40.21 92,803
2016-10-03 $46.49 $46.49 $46.00 $46.03 $40.55 50,008
2016-09-30 $46.45 $46.60 $46.16 $46.50 $40.96 95,881
2016-09-29 $46.51 $46.62 $46.02 $46.08 $40.59 82,307
2016-09-28 $46.51 $46.66 $46.25 $46.65 $41.09 29,431
2016-09-27 $46.26 $46.43 $46.16 $46.32 $40.80 126,484
2016-09-26 $46.42 $46.48 $46.25 $46.25 $40.74 20,030
2016-09-23 $46.86 $46.97 $46.55 $46.63 $41.08 25,402
2016-09-22 $46.76 $47.05 $46.73 $47.02 $41.42 82,834
2016-09-21 $46.12 $46.45 $45.89 $46.44 $40.91 43,318
2016-09-20 $46.50 $46.50 $46.11 $46.11 $40.48 31,191
2016-09-19 $46.01 $46.37 $45.97 $46.23 $40.58 21,743
2016-09-16 $46.00 $46.00 $45.51 $45.80 $40.21 20,003
2016-09-15 $45.53 $46.01 $45.53 $45.91 $40.30 26,438
2016-09-14 $45.67 $45.81 $45.42 $45.50 $39.94 23,954
2016-09-13 $45.86 $45.94 $45.41 $45.58 $40.01 28,365
2016-09-12 $45.70 $46.36 $45.69 $46.30 $40.64 36,944
2016-09-09 $47.06 $47.06 $45.88 $45.89 $40.28 126,238
2016-09-08 $47.53 $47.59 $47.33 $47.36 $41.58 38,190
2016-09-07 $47.43 $47.59 $47.26 $47.55 $41.74 51,232
2016-09-06 $47.91 $47.91 $47.35 $47.50 $41.70 64,991
2016-09-02 $47.47 $47.74 $47.47 $47.74 $41.91 61,269
2016-09-01 $47.41 $47.41 $46.95 $47.15 $41.39 29,517
2016-08-31 $47.43 $47.43 $47.06 $47.24 $41.47 35,300
2016-08-30 $47.53 $47.54 $47.24 $47.39 $41.60 28,175
2016-08-29 $47.21 $47.49 $47.21 $47.37 $41.58 52,230
2016-08-26 $47.40 $47.61 $46.88 $47.07 $41.32 28,065
2016-08-25 $47.18 $47.40 $47.06 $47.27 $41.50 29,904
2016-08-24 $47.40 $47.40 $47.06 $47.08 $41.33 38,008
2016-08-23 $47.25 $47.56 $47.25 $47.35 $41.57 63,673
2016-08-22 $47.04 $47.13 $46.88 $47.06 $41.31 57,518
2016-08-19 $47.14 $47.14 $46.82 $47.05 $41.31 23,241
2016-08-18 $46.70 $47.03 $46.67 $47.03 $41.29 18,968
2016-08-17 $46.60 $46.66 $46.35 $46.64 $40.94 31,713
2016-08-16 $46.71 $46.75 $46.45 $46.47 $40.79 38,723
2016-08-15 $46.98 $47.08 $46.93 $46.99 $41.25 27,991
2016-08-12 $46.89 $47.00 $46.70 $46.78 $41.07 33,410
2016-08-11 $47.06 $47.12 $46.86 $46.93 $41.20 91,625
2016-08-10 $47.04 $47.16 $46.78 $46.87 $41.14 65,816
2016-08-09 $47.07 $47.14 $46.82 $46.98 $41.24 32,376
2016-08-08 $47.11 $47.13 $46.88 $46.96 $41.22 46,300
2016-08-05 $47.24 $47.24 $46.91 $47.08 $41.33 105,423
2016-08-04 $46.58 $47.00 $46.58 $46.75 $41.04 26,201
2016-08-03 $46.60 $46.69 $46.35 $46.64 $40.94 32,807
2016-08-02 $46.90 $47.14 $46.48 $46.56 $40.87 28,639
2016-08-01 $47.15 $47.15 $46.83 $46.89 $41.16 52,676
2016-07-29 $47.19 $47.27 $46.90 $47.12 $41.36 36,095
2016-07-28 $47.06 $47.23 $46.93 $47.15 $41.39 37,533
2016-07-27 $47.49 $47.54 $46.94 $47.02 $41.28 51,308
2016-07-26 $47.31 $47.44 $47.10 $47.33 $41.55 37,225
2016-07-25 $47.37 $47.37 $47.09 $47.17 $41.41 95,070
2016-07-22 $46.92 $47.40 $46.92 $47.35 $41.57 42,199
2016-07-21 $47.32 $47.32 $46.95 $47.07 $41.32 69,279
2016-07-20 $47.43 $47.43 $47.05 $47.25 $41.47 39,789
2016-07-19 $47.16 $47.21 $47.00 $47.15 $41.39 50,229
2016-07-18 $47.27 $47.31 $47.07 $47.15 $41.39 34,877
2016-07-15 $47.44 $47.55 $47.10 $47.20 $41.43 26,592
2016-07-14 $47.37 $47.47 $47.11 $47.17 $41.41 51,904
2016-07-13 $47.23 $47.25 $46.99 $47.13 $41.37 33,776
2016-07-12 $46.96 $47.23 $46.87 $47.09 $41.34 279,614
2016-07-11 $46.78 $46.79 $46.49 $46.74 $41.03 315,766
2016-07-08 $46.20 $46.40 $46.09 $46.39 $40.72 32,490
2016-07-07 $46.16 $46.19 $45.64 $45.78 $40.19 47,829
2016-07-06 $45.67 $45.95 $45.51 $45.93 $40.32 195,402
2016-07-05 $46.06 $46.06 $45.60 $45.85 $40.25 30,840
2016-07-01 $46.24 $46.44 $46.01 $46.15 $40.51 41,975
2016-06-30 $45.16 $46.24 $45.16 $46.24 $40.59 219,464
2016-06-29 $44.72 $45.17 $44.72 $45.08 $39.57 38,523
2016-06-28 $44.19 $44.48 $44.12 $44.43 $39.00 58,821
2016-06-27 $44.35 $44.35 $43.61 $43.94 $38.57 49,348
2016-06-24 $44.86 $45.36 $44.61 $44.85 $39.37 217,997
2016-06-23 $45.89 $46.13 $45.89 $46.10 $40.47 56,837
2016-06-22 $45.59 $45.70 $45.39 $45.40 $39.85 25,051
2016-06-21 $45.63 $45.72 $45.45 $45.61 $39.92 57,031
2016-06-20 $45.66 $45.80 $45.56 $45.56 $39.87 28,924
2016-06-17 $45.23 $45.23 $44.90 $45.14 $39.51 56,595
2016-06-16 $44.80 $45.17 $44.69 $45.15 $39.52 56,108
2016-06-15 $45.28 $45.38 $45.01 $45.05 $39.43 44,899
2016-06-14 $45.16 $45.16 $44.94 $45.09 $39.46 59,089
2016-06-13 $45.38 $45.57 $45.15 $45.15 $39.52 13,062
2016-06-10 $45.91 $45.91 $45.56 $45.63 $39.94 22,136
2016-06-09 $46.00 $46.13 $45.89 $46.12 $40.36 33,673
2016-06-08 $45.93 $46.17 $45.91 $46.11 $40.36 78,843
2016-06-07 $45.94 $45.98 $45.69 $45.80 $40.08 82,052
2016-06-06 $45.67 $45.92 $45.65 $45.81 $40.09 58,629
2016-06-03 $45.47 $45.58 $45.18 $45.51 $39.83 101,826
2016-06-02 $45.11 $45.52 $45.11 $45.52 $39.84 12,010
2016-06-01 $44.99 $45.25 $44.93 $45.23 $39.59 19,188
2016-05-31 $45.27 $45.27 $44.99 $45.16 $39.52 39,832
2016-05-27 $44.99 $45.11 $44.91 $45.10 $39.47 22,384
2016-05-26 $44.89 $44.97 $44.74 $44.83 $39.24 35,011
2016-05-25 $44.79 $44.85 $44.65 $44.76 $39.17 145,277
2016-05-24 $44.17 $44.69 $44.16 $44.61 $39.04 84,986
2016-05-23 $43.98 $43.98 $43.78 $43.84 $38.37 8,458
2016-05-20 $43.78 $43.90 $43.78 $43.82 $38.35 9,804
2016-05-19 $43.35 $43.51 $43.08 $43.47 $38.04 11,724
2016-05-18 $43.55 $43.88 $43.37 $43.37 $37.96 29,989
2016-05-17 $44.08 $44.13 $43.41 $43.54 $38.11 166,925
2016-05-16 $43.99 $44.32 $43.99 $44.22 $38.70 58,561
2016-05-13 $44.25 $44.25 $43.66 $43.84 $38.37 23,531
2016-05-12 $44.05 $44.37 $43.99 $44.23 $38.71 25,622
2016-05-11 $44.25 $44.35 $44.01 $44.05 $38.55 25,111
2016-05-10 $44.01 $44.21 $43.84 $44.16 $38.65 61,529
2016-05-09 $43.70 $43.87 $43.58 $43.78 $38.32 76,709
2016-05-06 $43.38 $43.62 $43.18 $43.62 $38.18 23,083
2016-05-05 $43.70 $43.81 $43.41 $43.46 $38.04 11,674
2016-05-04 $43.51 $43.72 $43.48 $43.57 $38.13 18,537
2016-05-03 $43.98 $43.98 $43.48 $43.66 $38.21 31,649
2016-05-02 $43.92 $44.20 $43.78 $44.11 $38.60 67,052
2016-04-29 $43.65 $43.84 $43.45 $43.82 $38.35 35,677
2016-04-28 $44.15 $44.40 $43.84 $43.86 $38.39 37,598
2016-04-27 $44.21 $44.32 $44.02 $44.25 $38.73 13,736
2016-04-26 $43.95 $44.19 $43.94 $44.19 $38.67 13,348
2016-04-25 $43.64 $43.75 $43.64 $43.73 $38.27 9,990
2016-04-22 $43.76 $43.90 $43.63 $43.87 $38.39 10,379
2016-04-21 $43.85 $43.87 $43.46 $43.46 $38.04 25,527
2016-04-20 $44.24 $44.24 $43.97 $44.06 $38.56 18,159
2016-04-19 $43.96 $44.29 $43.96 $44.18 $38.67 27,906
2016-04-18 $43.79 $44.03 $43.70 $44.03 $38.53 17,966
2016-04-15 $43.72 $43.90 $43.61 $43.81 $38.34 13,697
2016-04-14 $43.77 $43.77 $43.57 $43.58 $38.14 67,326
2016-04-13 $43.40 $43.71 $43.24 $43.70 $38.25 22,078
2016-04-12 $42.78 $43.16 $42.75 $43.09 $37.71 16,536
2016-04-11 $42.89 $42.91 $42.67 $42.67 $37.34 6,006
2016-04-08 $42.80 $42.81 $42.55 $42.55 $37.24 10,706
2016-04-07 $42.68 $42.74 $42.22 $42.29 $37.01 14,849
2016-04-06 $42.78 $42.89 $42.59 $42.88 $37.53 18,585
2016-04-05 $42.97 $43.00 $42.70 $42.70 $37.37 11,885
2016-04-04 $43.52 $43.52 $43.16 $43.17 $37.78 37,581
2016-04-01 $43.11 $43.61 $43.10 $43.61 $38.17 9,348
2016-03-31 $43.28 $43.42 $43.25 $43.42 $38.00 6,963
2016-03-30 $43.54 $43.54 $43.36 $43.40 $37.98 23,399
2016-03-29 $42.66 $43.39 $42.64 $43.39 $37.97 84,923
2016-03-28 $42.56 $42.73 $42.48 $42.70 $37.37 8,644
2016-03-24 $42.17 $42.54 $42.17 $42.54 $37.23 6,768
2016-03-23 $42.71 $42.71 $42.52 $42.55 $37.24 43,473
2016-03-22 $42.81 $43.08 $42.65 $42.98 $37.50 13,226
2016-03-21 $42.93 $42.93 $42.80 $42.92 $37.45 7,510
2016-03-18 $42.59 $42.94 $42.59 $42.74 $37.29 4,454
2016-03-17 $42.10 $42.77 $42.10 $42.69 $37.25 7,115
2016-03-16 $41.57 $42.05 $41.57 $41.95 $36.61 32,111
2016-03-15 $41.54 $41.67 $41.51 $41.63 $36.33 17,236
2016-03-14 $41.75 $41.83 $41.58 $41.79 $36.47 7,332
2016-03-11 $41.67 $41.85 $41.60 $41.81 $36.48 5,260
2016-03-10 $41.44 $41.44 $40.90 $41.18 $35.93 3,008
2016-03-09 $41.35 $41.35 $41.15 $41.20 $35.95 3,871
2016-03-08 $41.23 $41.38 $41.20 $41.31 $36.05 9,413
2016-03-07 $41.46 $41.55 $41.34 $41.51 $36.22 4,884
2016-03-04 $41.09 $41.50 $41.09 $41.44 $36.16 28,113
2016-03-03 $40.58 $40.91 $40.58 $40.91 $35.70 54,338
2016-03-02 $40.21 $40.66 $40.21 $40.66 $35.48 169,566
2016-03-01 $39.98 $40.29 $39.98 $40.29 $35.16 17,819
2016-02-29 $39.79 $39.96 $39.76 $39.76 $34.69 3,017
2016-02-26 $39.87 $39.87 $39.71 $39.74 $34.68 4,429
2016-02-25 $39.41 $39.75 $39.41 $39.75 $34.68 600
2016-02-24 $39.06 $39.51 $39.06 $39.51 $34.47 9,618
2016-02-23 $39.54 $39.54 $39.54 $39.54 $34.50 145
2016-02-22 $39.66 $39.66 $39.52 $39.54 $34.50 3,930
2016-02-19 $39.09 $39.23 $39.00 $39.21 $34.22 2,640
2016-02-18 $39.21 $39.23 $39.17 $39.17 $34.18 2,012
2016-02-17 $39.02 $39.25 $39.02 $39.10 $34.12 1,325
2016-02-16 $38.84 $38.84 $38.79 $38.79 $33.85 796
2016-02-12 $37.94 $38.25 $37.93 $38.22 $33.35 3,256
2016-02-11 $37.54 $37.75 $37.33 $37.55 $32.77 3,087
2016-02-10 $38.36 $38.43 $38.02 $38.02 $33.18 3,850
2016-02-09 $37.76 $38.09 $37.76 $38.09 $33.24 1,056
2016-02-08 $37.48 $37.73 $37.39 $37.73 $32.92 4,419
2016-02-05 $38.10 $38.14 $38.00 $38.00 $33.16 931
2016-02-04 $38.46 $38.52 $38.14 $38.39 $33.50 4,792
2016-02-03 $37.82 $38.22 $37.82 $38.12 $33.26 2,491
2016-02-02 $37.65 $37.73 $37.61 $37.70 $32.90 14,749
2016-02-01 $37.97 $38.26 $37.97 $38.26 $33.39 1,329
2016-01-29 $37.60 $38.07 $37.51 $38.07 $33.22 2,372
2016-01-28 $37.13 $37.15 $37.13 $37.14 $32.41 1,200
2016-01-27 $37.08 $37.43 $36.91 $36.91 $32.21 960
2016-01-26 $36.92 $37.09 $36.92 $37.09 $32.37 1,290
2016-01-25 $36.69 $36.69 $36.35 $36.35 $31.72 1,984
2016-01-22 $36.61 $36.92 $36.61 $36.92 $32.22 1,675
2016-01-21 $36.51 $36.51 $36.16 $36.23 $31.61 1,189
2016-01-20 $35.64 $36.27 $35.27 $36.26 $31.64 28,941
2016-01-19 $36.97 $36.97 $36.46 $36.46 $31.82 2,474
2016-01-15 $36.34 $36.45 $36.26 $36.45 $31.81 1,791
2016-01-14 $36.83 $37.25 $36.83 $37.17 $32.43 1,298
2016-01-13 $36.83 $36.83 $36.50 $36.50 $31.85 1,085
2016-01-12 $37.50 $37.50 $36.89 $37.25 $32.50 3,654
2016-01-11 $37.25 $37.32 $36.96 $37.31 $32.56 1,642
2016-01-08 $37.72 $37.72 $37.54 $37.54 $32.76 2,217
2016-01-07 $37.64 $37.92 $37.64 $37.65 $32.85 1,126
2016-01-06 $38.49 $38.49 $38.36 $38.36 $33.47 1,615
2016-01-05 $38.68 $38.70 $38.68 $38.70 $33.77 2,672
2016-01-04 $38.84 $38.84 $38.52 $38.63 $33.71 1,823
2015-12-31 $39.42 $39.69 $39.32 $39.32 $34.31 1,279
2015-12-30 $39.82 $39.82 $39.70 $39.70 $34.64 450
2015-12-29 $39.82 $39.82 $39.78 $39.78 $34.71 570
2015-12-28 $39.27 $39.59 $39.24 $39.59 $34.55 5,825
2015-12-24 $39.59 $39.59 $39.59 $39.59 $34.55 427
2015-12-23 $39.25 $39.48 $39.25 $39.48 $34.45 1,539
2015-12-22 $38.59 $38.83 $38.50 $38.83 $33.88 1,000
2015-12-21 $38.50 $38.64 $38.47 $38.64 $33.52 6,614
2015-12-18 $38.74 $38.74 $38.62 $38.62 $33.51 300
2015-12-17 $39.04 $39.12 $39.03 $39.12 $33.94 773
2015-12-16 $39.28 $39.36 $39.04 $39.33 $34.12 3,429
2015-12-15 $38.52 $38.85 $38.52 $38.71 $33.58 1,751
2015-12-14 $38.39 $38.39 $38.39 $38.39 $33.30 238
2015-12-11 $38.76 $38.78 $38.58 $38.61 $33.50 1,506
2015-12-10 $39.46 $39.46 $39.15 $39.33 $34.12 2,866
2015-12-09 $39.38 $39.43 $39.32 $39.36 $34.15 678
2015-12-08 $39.89 $39.89 $39.61 $39.65 $34.40 2,095
2015-12-07 $40.03 $40.05 $39.97 $40.05 $34.75 2,102
2015-12-04 $40.31 $40.35 $40.26 $40.35 $35.01 751
2015-12-03 $40.13 $40.13 $39.90 $39.90 $34.62 1,400
2015-12-02 $40.70 $40.70 $40.41 $40.41 $35.06 2,300
2015-12-01 $40.87 $40.96 $40.80 $40.96 $35.54 973
2015-11-30 $40.80 $40.80 $40.79 $40.79 $35.39 800
2015-11-27 $40.88 $40.90 $40.88 $40.90 $35.49 513
2015-11-25 $40.73 $40.80 $40.72 $40.72 $35.33 777
2015-11-24 $40.35 $40.80 $40.32 $40.77 $35.37 2,265
2015-11-23 $40.54 $40.54 $40.54 $40.54 $35.17 569
2015-11-20 $40.48 $40.50 $40.42 $40.42 $35.07 889
2015-11-19 $40.27 $40.40 $40.20 $40.40 $35.05 1,014
2015-11-18 $39.91 $40.21 $39.91 $40.21 $34.88 1,354
2015-11-17 $39.68 $39.82 $39.54 $39.54 $34.30 600
2015-11-16 $39.26 $39.71 $39.26 $39.71 $34.45 1,210
2015-11-13 $39.62 $39.62 $39.26 $39.32 $34.11 1,514
2015-11-12 $39.76 $39.76 $39.57 $39.57 $34.33 1,050
2015-11-11 $40.36 $40.41 $40.35 $40.37 $35.02 2,000
2015-11-10 $40.16 $40.36 $40.08 $40.36 $35.01 1,500
2015-11-09 $40.22 $40.26 $40.09 $40.26 $34.93 1,075
2015-11-06 $40.40 $40.49 $40.40 $40.49 $35.12 1,649
2015-11-05 $40.98 $40.98 $40.73 $40.91 $35.49 930
2015-11-04 $41.18 $41.28 $40.96 $40.99 $35.56 3,926
2015-11-03 $40.93 $41.18 $40.93 $41.18 $35.73 2,695
2015-11-02 $40.71 $41.10 $40.66 $41.08 $35.64 1,774
2015-10-30 $40.66 $40.74 $40.64 $40.68 $35.30 2,092
2015-10-29 $40.46 $40.54 $40.42 $40.47 $35.11 800
2015-10-28 $40.10 $40.42 $40.10 $40.12 $34.81 5,750
2015-10-27 $39.96 $39.96 $39.71 $39.71 $34.45 1,451
2015-10-26 $40.12 $40.12 $39.90 $39.90 $34.62 728
2015-10-23 $39.93 $40.17 $39.93 $40.16 $34.84 1,254
2015-10-22 $39.73 $39.75 $39.73 $39.75 $34.49 620
2015-10-21 $39.57 $39.75 $39.57 $39.75 $34.49 1,005
2015-10-20 $39.94 $39.94 $39.94 $39.94 $34.65 349
2015-10-19 $39.62 $39.70 $39.60 $39.60 $34.36 1,044
2015-10-16 $39.48 $39.50 $39.26 $39.50 $34.27 3,429
2015-10-15 $39.21 $39.21 $39.15 $39.15 $33.96 261
2015-10-14 $39.43 $39.43 $39.12 $39.12 $33.94 6,287
2015-10-13 $39.45 $39.80 $39.45 $39.72 $34.46 3,587
2015-10-12 $39.44 $39.76 $39.44 $39.76 $34.50 521
2015-10-09 $39.68 $39.68 $39.53 $39.62 $34.37 564
2015-10-08 $39.13 $39.49 $39.13 $39.49 $34.26 1,012
2015-10-07 $38.71 $39.19 $38.71 $39.10 $33.92 3,416
2015-10-06 $38.90 $38.96 $38.68 $38.71 $33.58 5,252
2015-10-05 $38.64 $38.64 $38.64 $38.64 $33.52 1,061
2015-10-02 $37.43 $37.97 $37.09 $37.97 $32.94 1,577
2015-10-01 $37.53 $37.53 $37.53 $37.53 $32.56 258
2015-09-30 $37.35 $37.43 $37.35 $37.43 $32.47 781
2015-09-29 $37.08 $37.16 $36.93 $37.15 $32.23 2,104
2015-09-28 $37.63 $37.63 $37.09 $37.37 $32.42 1,915
2015-09-25 $37.63 $37.63 $37.63 $37.63 $32.65 142
2015-09-24 $37.59 $37.92 $37.47 $37.92 $32.90 2,377
2015-09-23 $38.33 $38.33 $37.74 $37.74 $32.74 453
2015-09-22 $38.32 $38.32 $37.95 $38.30 $33.10 1,285
2015-09-21 $38.83 $38.83 $38.83 $38.83 $33.56 300
2015-09-18 $38.71 $38.71 $38.57 $38.62 $33.37 1,045
2015-09-17 $39.06 $39.19 $38.85 $39.19 $33.87 12,325
2015-09-16 $38.84 $38.98 $38.84 $38.98 $33.69 850
2015-09-15 $38.39 $38.41 $38.30 $38.41 $33.19 1,051
2015-09-14 $38.29 $38.38 $38.29 $38.38 $33.17 1,261
2015-09-11 $38.24 $38.24 $38.24 $38.24 $33.05 125
2015-09-10 $38.60 $38.61 $38.21 $38.21 $33.02 1,841
2015-09-09 $38.65 $38.78 $38.50 $38.50 $33.27 1,450
2015-09-08 $38.36 $39.50 $38.36 $39.50 $34.14 3,259
2015-09-04 $37.73 $37.74 $37.73 $37.74 $32.61 1,723

ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) News Headlines

Recent ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) News
Similar Companies to ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.