Sealed Air Corp (SEE) Exchange: NYSE

Data as of March 29, 2024

$36.91 ($1.00) 2.78%

Sealed Air Corp - Daily Information
Click for more stock information on Sealed Air Corp.
Daily Information Data
Date March 29, 2024
Open $36.16
Previous Close $36.91
High $37.06
Low $36.12
Adjusted Open $36.16
Previous Adjusted Close $36.91
Adjusted High $37.06
Adjusted Low $36.12

About Sealed Air Corp (SEE)

Sealed Air Corp (SEE) is a global corporation specializing in the design, manufacture, and marketing of food safety, food service, and consumer packaging solutions. Founded in 1960, SEE is a Fortune 500 company that serves customers in 175 countries around the world. The company has grown to be a global leader in its industry, and has seen consistent success over the last decade with a strong portfolio of products across a range of industries. SEE products feature industry-leading packaging technologies that help protect and preserve food, reduce waste, and enable innovative, sustainable delivery solutions. The company has also seen tremendous growth in its e-commerce and digital businesses, offering more speed and convenience to customers. SEE continues to expand its operations and reach to remain at the forefront of food safety and packaging technology.

Historical Stock Data for Sealed Air Corp (SEE)

Date Open High Low Close Adj.Close Volume
2024-03-27 $36.16 $37.06 $36.12 $36.91 $36.91 1,077,690
2024-03-26 $35.86 $36.21 $35.69 $35.91 $35.91 1,016,438
2024-03-25 $35.57 $35.80 $35.39 $35.69 $35.69 672,004
2024-03-22 $36.14 $36.21 $34.96 $35.44 $35.44 1,100,246
2024-03-21 $35.84 $36.48 $35.53 $36.00 $36.00 1,438,428
2024-03-20 $35.53 $35.94 $35.23 $35.58 $35.58 968,852
2024-03-19 $35.58 $36.16 $35.32 $35.77 $35.77 1,171,727
2024-03-18 $36.11 $36.43 $35.65 $35.69 $35.69 1,128,219
2024-03-15 $35.62 $36.20 $35.59 $36.12 $36.12 2,056,599
2024-03-14 $36.57 $36.73 $35.53 $35.97 $35.97 992,783
2024-03-13 $36.74 $37.17 $36.59 $36.77 $36.77 886,941
2024-03-12 $37.55 $38.05 $36.28 $36.69 $36.69 1,724,294
2024-03-11 $36.30 $37.43 $36.10 $37.40 $37.40 1,772,054
2024-03-08 $36.17 $36.55 $35.83 $36.46 $36.46 1,347,737
2024-03-07 $35.82 $36.00 $35.47 $35.84 $35.84 888,136
2024-03-06 $35.68 $36.00 $35.13 $35.56 $35.36 1,336,414
2024-03-05 $34.30 $35.32 $33.93 $35.31 $35.31 1,720,236
2024-03-04 $34.80 $35.17 $34.41 $34.57 $34.57 1,138,403
2024-03-01 $34.55 $34.98 $33.89 $34.76 $34.76 2,408,246
2024-02-29 $34.35 $35.28 $33.83 $34.87 $34.87 2,251,830
2024-02-28 $34.71 $34.79 $33.64 $34.08 $34.08 2,857,871
2024-02-27 $36.50 $38.45 $34.15 $35.03 $35.03 3,723,142
2024-02-26 $36.55 $36.76 $35.51 $36.08 $36.08 2,507,222
2024-02-23 $35.64 $37.00 $35.53 $36.58 $36.58 2,307,694
2024-02-22 $36.16 $36.29 $35.23 $35.46 $35.46 2,066,887
2024-02-21 $36.37 $36.55 $35.60 $36.00 $36.00 1,791,955
2024-02-20 $35.75 $36.72 $35.60 $36.53 $36.53 1,338,998
2024-02-16 $36.36 $36.62 $36.06 $36.08 $36.08 766,637
2024-02-15 $36.16 $36.95 $35.94 $36.56 $36.56 945,839
2024-02-14 $36.00 $36.23 $35.51 $35.91 $35.91 786,137
2024-02-13 $35.55 $35.99 $35.21 $35.70 $35.70 1,792,510
2024-02-12 $35.80 $37.04 $35.73 $36.64 $36.64 1,767,934
2024-02-09 $35.14 $35.79 $34.95 $35.69 $35.69 1,269,126
2024-02-08 $35.13 $35.15 $34.75 $35.12 $35.12 1,278,059
2024-02-07 $34.92 $35.17 $34.10 $35.02 $35.02 1,613,640
2024-02-06 $34.59 $34.81 $34.00 $34.72 $34.72 1,483,983
2024-02-05 $34.42 $35.04 $33.83 $34.76 $34.76 1,491,459
2024-02-02 $34.93 $35.47 $34.56 $35.01 $35.01 906,792
2024-02-01 $35.00 $35.71 $34.41 $35.48 $35.48 1,309,747
2024-01-31 $35.59 $35.74 $34.44 $34.55 $34.55 2,089,613
2024-01-30 $36.09 $36.23 $35.79 $35.81 $35.81 1,005,892
2024-01-29 $36.63 $36.81 $36.07 $36.45 $36.45 1,563,832
2024-01-26 $36.62 $37.16 $36.32 $36.84 $36.84 1,469,179
2024-01-25 $36.21 $36.50 $35.50 $36.32 $36.32 2,128,041
2024-01-24 $36.62 $36.62 $35.50 $35.61 $35.61 1,051,269
2024-01-23 $36.31 $36.66 $36.04 $36.35 $36.35 1,749,567
2024-01-22 $35.25 $36.20 $35.25 $35.74 $35.74 1,554,440
2024-01-19 $34.74 $35.37 $34.13 $35.21 $35.21 1,019,250
2024-01-18 $34.57 $34.75 $34.32 $34.57 $34.57 1,415,787
2024-01-17 $35.47 $35.81 $34.42 $34.57 $34.57 1,898,544
2024-01-16 $36.08 $36.48 $35.33 $36.24 $36.24 1,758,946
2024-01-12 $37.00 $37.31 $36.27 $36.56 $36.56 1,426,829
2024-01-11 $37.05 $37.18 $36.03 $36.78 $36.78 2,537,061
2024-01-10 $35.96 $36.24 $35.52 $36.01 $36.01 1,120,784
2024-01-09 $36.31 $36.49 $36.02 $36.33 $36.33 1,244,711
2024-01-08 $36.66 $37.72 $36.61 $36.72 $36.72 1,780,209
2024-01-05 $35.89 $37.18 $35.74 $36.90 $36.90 2,809,168
2024-01-04 $35.88 $36.37 $35.44 $36.25 $36.25 1,522,520
2024-01-03 $36.00 $36.60 $35.41 $35.58 $35.58 1,372,898
2024-01-02 $36.24 $37.58 $35.99 $36.83 $36.83 1,164,721
2023-12-29 $36.67 $36.95 $36.32 $36.52 $36.52 982,483
2023-12-28 $36.44 $37.17 $36.34 $36.97 $36.97 1,141,210
2023-12-27 $36.94 $36.94 $36.30 $36.34 $36.34 1,147,466
2023-12-26 $36.50 $36.96 $36.44 $36.81 $36.81 1,128,852
2023-12-22 $36.69 $37.04 $36.31 $36.58 $36.58 1,154,656
2023-12-21 $35.99 $36.70 $35.56 $36.67 $36.67 1,949,112
2023-12-20 $36.33 $36.43 $35.41 $35.43 $35.43 2,829,877
2023-12-19 $36.40 $36.63 $36.08 $36.54 $36.54 1,854,210
2023-12-18 $35.81 $36.27 $35.20 $36.00 $36.00 2,769,063
2023-12-15 $36.28 $36.28 $35.11 $35.70 $35.70 31,655,133
2023-12-14 $35.50 $37.88 $35.50 $36.24 $36.24 3,387,809
2023-12-13 $32.86 $34.93 $32.63 $34.76 $34.76 2,090,790
2023-12-12 $33.67 $33.67 $32.59 $33.05 $33.05 1,941,260
2023-12-11 $33.61 $34.05 $33.19 $33.64 $33.64 1,906,237
2023-12-08 $34.16 $34.50 $33.74 $33.81 $33.81 1,489,483
2023-12-07 $32.89 $34.34 $32.78 $34.22 $34.22 2,606,761
2023-12-06 $32.05 $32.99 $32.05 $32.76 $32.76 2,295,090
2023-12-05 $33.10 $33.11 $31.47 $31.70 $31.70 3,580,026
2023-12-04 $33.68 $34.47 $33.42 $33.50 $33.50 2,364,308
2023-12-01 $33.39 $34.33 $33.20 $34.06 $34.06 1,749,407
2023-11-30 $33.02 $33.64 $32.39 $33.38 $33.38 9,649,109
2023-11-29 $33.11 $33.66 $32.98 $33.16 $32.96 2,435,859
2023-11-28 $32.99 $33.19 $32.57 $32.81 $32.61 2,232,978
2023-11-27 $33.21 $33.49 $32.67 $33.14 $32.94 1,934,883
2023-11-24 $33.12 $33.75 $32.93 $33.54 $33.54 698,471
2023-11-22 $33.32 $33.48 $32.86 $33.04 $33.04 1,295,359
2023-11-21 $33.56 $33.56 $33.04 $33.34 $33.34 1,317,592
2023-11-20 $33.29 $33.76 $32.61 $33.61 $33.61 2,662,629
2023-11-17 $33.39 $33.61 $32.97 $33.30 $33.30 1,786,858
2023-11-16 $33.50 $33.69 $33.01 $33.15 $33.15 1,510,674
2023-11-15 $33.47 $34.78 $33.36 $33.57 $33.57 3,489,086
2023-11-14 $32.53 $34.10 $32.34 $33.44 $33.44 1,838,576
2023-11-13 $32.18 $32.38 $31.28 $31.61 $31.61 1,891,408
2023-11-10 $32.60 $32.83 $31.93 $32.34 $32.34 1,645,004
2023-11-09 $33.62 $33.62 $32.47 $32.56 $32.56 1,304,989
2023-11-08 $33.27 $33.70 $32.82 $33.53 $33.53 2,096,872
2023-11-07 $33.32 $33.69 $33.08 $33.28 $33.28 1,650,555
2023-11-06 $34.88 $34.99 $33.24 $33.56 $33.56 2,352,102
2023-11-03 $33.73 $35.05 $33.73 $34.62 $34.62 2,907,505
2023-11-02 $33.90 $33.91 $31.60 $33.08 $33.08 3,504,542
2023-11-01 $31.09 $31.13 $29.92 $30.44 $30.44 2,973,002
2023-10-31 $31.48 $31.56 $30.52 $30.79 $30.79 3,284,928
2023-10-30 $31.37 $31.80 $31.00 $31.49 $31.49 1,746,617
2023-10-27 $30.89 $31.02 $30.47 $30.88 $30.88 2,232,667
2023-10-26 $30.94 $31.69 $30.62 $30.81 $30.81 2,631,494
2023-10-25 $30.16 $30.95 $30.08 $30.81 $30.81 3,446,387
2023-10-24 $29.50 $30.79 $29.25 $30.27 $30.27 4,076,253
2023-10-23 $28.71 $28.98 $28.50 $28.58 $28.58 1,481,173
2023-10-20 $28.98 $29.38 $28.90 $29.05 $29.05 1,467,457
2023-10-19 $29.18 $29.89 $28.95 $29.03 $29.03 1,440,569
2023-10-18 $29.53 $29.80 $29.25 $29.40 $29.40 1,099,505
2023-10-17 $29.71 $30.60 $29.58 $29.97 $29.97 1,087,987
2023-10-16 $29.81 $30.24 $29.35 $29.97 $29.97 1,877,747
2023-10-13 $29.87 $29.98 $29.32 $29.55 $29.55 1,506,585
2023-10-12 $31.08 $31.12 $29.50 $29.73 $29.73 2,144,583
2023-10-11 $31.28 $31.75 $30.66 $30.97 $30.97 1,748,386
2023-10-10 $30.68 $31.80 $30.16 $31.19 $31.19 1,804,175
2023-10-09 $29.60 $30.58 $29.33 $30.46 $30.46 1,667,590
2023-10-06 $30.49 $30.60 $29.69 $29.89 $29.89 2,126,118
2023-10-05 $31.87 $31.96 $30.42 $30.64 $30.64 1,672,975
2023-10-04 $31.88 $31.99 $31.18 $31.90 $31.90 1,696,487
2023-10-03 $32.36 $32.63 $31.30 $31.45 $31.45 1,578,210
2023-10-02 $32.59 $33.04 $32.31 $32.84 $32.84 2,022,185
2023-09-29 $32.78 $33.29 $32.61 $32.86 $32.86 1,274,646
2023-09-28 $31.94 $32.63 $31.57 $32.52 $32.52 1,349,777
2023-09-27 $32.15 $32.15 $31.44 $31.74 $31.74 908,564
2023-09-26 $32.35 $32.72 $31.99 $32.03 $32.03 1,321,026
2023-09-25 $32.36 $32.95 $32.16 $32.53 $32.53 1,930,647
2023-09-22 $31.90 $31.93 $31.26 $31.41 $31.41 1,799,795
2023-09-21 $32.92 $32.97 $31.84 $31.85 $31.85 1,679,382
2023-09-20 $33.93 $34.01 $33.07 $33.14 $33.14 1,881,466
2023-09-19 $34.30 $34.43 $33.68 $33.73 $33.73 1,315,716
2023-09-18 $35.01 $35.17 $34.08 $34.43 $34.43 1,286,451
2023-09-15 $35.46 $35.65 $34.89 $35.11 $35.11 3,078,957
2023-09-14 $34.90 $35.49 $34.90 $35.41 $35.41 2,110,696
2023-09-13 $34.43 $34.46 $33.86 $34.36 $34.36 1,569,492
2023-09-12 $33.58 $34.04 $33.48 $33.93 $33.93 1,255,700
2023-09-11 $34.20 $34.40 $33.59 $33.68 $33.68 1,992,463
2023-09-08 $33.65 $34.02 $33.45 $33.96 $33.96 1,588,379
2023-09-07 $35.07 $35.35 $33.47 $33.61 $33.61 3,522,284
2023-09-06 $36.06 $36.22 $35.39 $35.47 $35.47 2,351,447
2023-09-05 $37.02 $37.24 $36.19 $36.24 $36.24 1,594,497
2023-09-01 $37.29 $37.68 $37.11 $37.29 $37.29 1,462,834
2023-08-31 $37.15 $37.40 $36.93 $37.06 $37.06 1,782,614
2023-08-30 $36.78 $36.94 $36.38 $36.91 $36.91 1,330,429
2023-08-29 $35.94 $36.64 $35.60 $36.63 $36.63 1,646,150
2023-08-28 $35.41 $36.04 $35.05 $35.85 $35.85 1,616,847
2023-08-25 $35.20 $35.49 $34.83 $35.23 $35.23 1,938,154
2023-08-24 $34.14 $35.22 $34.10 $34.97 $34.97 4,323,359
2023-08-23 $34.31 $34.50 $34.00 $34.23 $34.23 2,184,750
2023-08-22 $34.15 $34.52 $33.82 $34.16 $34.16 2,135,680
2023-08-21 $34.49 $34.70 $33.95 $34.15 $34.15 2,103,323
2023-08-18 $35.00 $35.19 $34.42 $34.46 $34.46 2,338,918
2023-08-17 $35.34 $35.79 $35.25 $35.37 $35.37 2,856,260
2023-08-16 $36.50 $36.61 $35.11 $35.22 $35.22 3,787,646
2023-08-15 $37.23 $37.28 $36.53 $36.55 $36.55 1,649,646
2023-08-14 $37.97 $38.03 $37.06 $37.48 $37.48 1,646,242
2023-08-11 $38.15 $38.66 $38.03 $38.19 $38.19 2,009,848
2023-08-10 $39.46 $39.78 $38.88 $38.97 $38.97 2,080,435
2023-08-09 $39.73 $40.10 $38.00 $39.53 $39.53 3,398,368
2023-08-08 $41.50 $42.25 $39.77 $39.89 $39.89 7,644,995
2023-08-07 $44.59 $44.83 $43.98 $44.08 $44.08 1,684,629
2023-08-04 $44.59 $45.60 $44.33 $44.48 $44.48 1,463,580
2023-08-03 $44.85 $45.17 $44.15 $44.35 $44.35 1,602,942
2023-08-02 $44.50 $45.18 $44.09 $44.97 $44.97 1,219,362
2023-08-01 $45.32 $45.47 $44.45 $44.86 $44.86 1,675,346
2023-07-31 $46.03 $46.35 $45.42 $45.62 $45.62 1,196,015
2023-07-28 $47.02 $47.12 $45.75 $45.98 $45.98 937,082
2023-07-27 $46.29 $46.95 $46.05 $46.23 $46.23 1,147,331
2023-07-26 $46.65 $46.98 $46.03 $46.21 $46.21 1,617,467
2023-07-25 $46.32 $46.82 $46.04 $46.73 $46.73 1,244,649
2023-07-24 $46.08 $46.75 $45.75 $46.05 $46.05 1,600,167
2023-07-21 $46.00 $46.23 $45.15 $45.94 $45.94 1,099,361
2023-07-20 $46.10 $46.38 $45.56 $45.96 $45.96 1,479,258
2023-07-19 $44.87 $46.06 $44.39 $45.95 $45.95 1,734,018
2023-07-18 $44.31 $45.10 $44.16 $44.79 $44.79 1,470,255
2023-07-17 $44.04 $44.60 $43.76 $44.43 $44.43 1,869,141
2023-07-14 $44.65 $44.80 $43.72 $44.45 $44.45 1,778,342
2023-07-13 $43.67 $44.65 $43.55 $44.63 $44.63 1,732,220
2023-07-12 $44.11 $44.28 $43.20 $43.65 $43.65 1,603,224
2023-07-11 $41.89 $43.58 $41.71 $42.89 $42.89 2,023,746
2023-07-10 $41.59 $42.24 $41.15 $41.87 $41.87 1,892,233
2023-07-07 $40.16 $41.46 $40.04 $40.94 $40.94 2,116,579
2023-07-06 $39.03 $40.48 $38.74 $40.28 $40.28 1,689,047
2023-07-05 $39.69 $40.08 $39.30 $39.31 $39.31 1,522,325
2023-07-03 $39.98 $40.83 $39.98 $40.39 $40.39 639,305
2023-06-30 $39.50 $40.32 $39.27 $40.00 $40.00 1,109,630
2023-06-29 $38.37 $39.42 $38.23 $39.35 $39.35 1,391,551
2023-06-28 $39.37 $39.50 $38.40 $38.65 $38.65 1,411,603
2023-06-27 $38.91 $39.62 $38.56 $39.31 $39.31 1,932,229
2023-06-26 $38.19 $39.24 $38.16 $38.84 $38.84 1,406,670
2023-06-23 $38.43 $38.54 $37.92 $38.06 $38.06 2,290,533
2023-06-22 $38.88 $39.00 $38.00 $38.94 $38.94 1,319,843
2023-06-21 $39.45 $39.63 $38.92 $38.93 $38.93 1,224,505
2023-06-20 $40.02 $40.09 $39.51 $39.76 $39.76 1,616,840
2023-06-16 $39.68 $40.57 $39.32 $40.43 $40.43 3,225,766
2023-06-15 $39.16 $39.42 $38.82 $39.37 $39.37 1,185,816
2023-06-14 $39.78 $40.20 $38.96 $39.13 $39.13 1,259,563
2023-06-13 $39.00 $39.79 $38.74 $39.51 $39.51 1,122,754
2023-06-12 $38.40 $39.28 $38.17 $38.88 $38.88 1,589,534
2023-06-09 $38.97 $39.17 $38.27 $38.62 $38.62 1,058,458
2023-06-08 $40.01 $40.01 $38.57 $38.88 $38.88 1,398,761
2023-06-07 $39.75 $40.45 $39.18 $40.32 $40.11 1,291,488
2023-06-06 $39.29 $40.24 $39.25 $40.02 $39.82 1,065,529
2023-06-05 $39.81 $39.98 $39.13 $39.48 $39.28 1,490,400
2023-06-02 $38.61 $39.86 $38.31 $39.72 $39.52 1,055,678
2023-06-01 $38.04 $38.41 $37.34 $37.91 $37.72 1,177,039
2023-05-31 $39.14 $39.34 $37.44 $37.85 $37.66 1,847,732
2023-05-30 $40.20 $40.48 $39.64 $39.77 $39.57 1,587,424
2023-05-26 $40.31 $40.66 $40.00 $40.10 $40.10 595,146
2023-05-25 $40.72 $40.77 $39.92 $40.22 $40.22 691,916
2023-05-24 $41.97 $41.97 $40.69 $40.92 $40.92 1,410,596
2023-05-23 $42.05 $42.41 $41.72 $42.08 $42.08 641,315
2023-05-22 $42.32 $42.77 $41.37 $42.26 $42.26 1,177,006
2023-05-19 $42.52 $42.81 $42.13 $42.35 $42.35 884,741
2023-05-18 $41.79 $42.22 $41.28 $42.18 $42.18 941,003
2023-05-17 $41.68 $41.87 $41.17 $41.82 $41.82 932,789
2023-05-16 $42.84 $42.84 $41.38 $41.43 $41.43 1,280,899
2023-05-15 $42.57 $43.18 $42.26 $42.92 $42.92 1,377,411
2023-05-12 $42.46 $42.70 $41.84 $42.42 $42.42 748,743
2023-05-11 $41.89 $42.32 $41.74 $42.19 $42.19 681,150
2023-05-10 $42.65 $43.01 $41.74 $42.22 $42.22 1,649,972
2023-05-09 $43.19 $43.43 $42.59 $42.64 $42.64 1,046,129
2023-05-08 $42.74 $43.80 $42.63 $43.51 $43.51 2,049,537
2023-05-05 $42.46 $42.76 $41.98 $42.54 $42.54 1,136,500
2023-05-04 $41.88 $42.39 $41.15 $41.81 $41.81 1,839,547
2023-05-03 $42.68 $43.35 $41.91 $42.06 $42.06 2,216,950
2023-05-02 $46.62 $47.25 $41.82 $42.68 $42.68 4,125,935
2023-05-01 $47.79 $48.44 $47.79 $47.87 $47.87 875,568
2023-04-28 $47.16 $48.16 $47.16 $47.99 $47.99 925,934
2023-04-27 $46.27 $47.10 $45.71 $47.08 $47.08 882,315
2023-04-26 $45.99 $46.44 $45.70 $45.88 $45.88 1,017,417
2023-04-25 $46.52 $46.69 $45.95 $46.34 $46.34 1,002,426
2023-04-24 $46.80 $46.97 $46.46 $46.78 $46.78 607,135
2023-04-21 $47.43 $47.57 $46.89 $47.09 $47.09 1,111,765
2023-04-20 $47.40 $47.80 $46.87 $47.19 $47.19 886,414
2023-04-19 $46.79 $47.31 $46.68 $47.26 $47.26 914,757
2023-04-18 $47.39 $47.43 $46.66 $46.85 $46.85 1,491,596
2023-04-17 $46.67 $47.27 $46.60 $47.26 $47.26 1,024,597
2023-04-14 $46.64 $46.99 $46.40 $46.61 $46.61 1,290,123
2023-04-13 $46.33 $47.12 $46.22 $47.04 $47.04 666,480
2023-04-12 $47.26 $47.40 $46.12 $46.21 $46.21 624,216
2023-04-11 $47.00 $47.32 $46.73 $46.89 $46.89 647,470
2023-04-10 $46.54 $46.80 $45.99 $46.62 $46.62 945,705
2023-04-06 $46.98 $47.18 $46.40 $46.87 $46.87 1,134,499
2023-04-05 $46.72 $47.16 $46.16 $46.99 $46.99 1,507,661
2023-04-04 $45.91 $45.91 $45.31 $45.78 $45.78 1,373,564
2023-04-03 $45.76 $46.14 $45.54 $45.87 $45.87 1,235,378
2023-03-31 $44.70 $45.98 $44.51 $45.91 $45.91 895,616
2023-03-30 $44.69 $44.69 $44.22 $44.40 $44.40 706,252
2023-03-29 $44.22 $44.26 $43.84 $44.25 $44.25 1,054,344
2023-03-28 $43.42 $43.88 $43.33 $43.66 $43.66 708,586
2023-03-27 $43.28 $43.61 $42.96 $43.42 $43.42 742,062
2023-03-24 $42.37 $42.95 $41.98 $42.80 $42.80 804,831
2023-03-23 $43.31 $43.80 $42.43 $42.69 $42.69 1,402,823
2023-03-22 $44.72 $45.05 $43.41 $43.42 $43.42 1,008,784
2023-03-21 $45.23 $45.23 $44.78 $44.97 $44.97 854,848
2023-03-20 $44.41 $45.19 $44.39 $44.69 $44.69 1,250,046
2023-03-17 $44.54 $44.61 $43.52 $44.10 $44.10 1,900,558
2023-03-16 $44.34 $45.20 $44.18 $44.77 $44.77 1,140,726
2023-03-15 $44.45 $45.29 $44.23 $44.77 $44.77 1,397,519
2023-03-14 $45.79 $46.10 $44.82 $45.32 $45.32 1,083,761
2023-03-13 $44.74 $45.49 $44.35 $44.96 $44.96 1,239,124
2023-03-10 $47.24 $47.29 $45.07 $45.27 $45.27 1,108,931
2023-03-09 $47.60 $47.74 $47.00 $47.16 $47.16 1,029,270
2023-03-08 $47.36 $47.58 $46.98 $47.57 $47.37 952,799
2023-03-07 $48.18 $48.26 $47.07 $47.29 $47.09 775,043
2023-03-06 $49.06 $49.14 $47.91 $48.17 $47.97 1,137,359
2023-03-03 $48.75 $49.44 $48.75 $49.12 $48.91 1,085,005
2023-03-02 $48.70 $48.86 $48.40 $48.73 $48.52 925,262
2023-03-01 $48.67 $49.53 $48.20 $48.92 $48.92 1,515,607
2023-02-28 $49.14 $49.44 $48.60 $48.62 $48.62 3,832,955
2023-02-27 $49.80 $50.15 $49.32 $49.50 $49.50 846,201
2023-02-24 $48.44 $49.26 $48.40 $49.06 $49.06 1,002,863
2023-02-23 $49.50 $49.72 $48.62 $49.40 $49.40 748,529
2023-02-22 $48.85 $49.29 $48.68 $49.08 $49.08 1,031,134
2023-02-21 $49.94 $50.15 $48.37 $48.55 $48.55 1,230,680
2023-02-17 $49.95 $50.41 $49.64 $50.26 $50.26 1,134,299
2023-02-16 $49.98 $50.83 $49.83 $49.87 $49.87 1,336,891
2023-02-15 $50.45 $51.35 $50.25 $50.69 $50.69 980,586
2023-02-14 $50.58 $51.56 $50.22 $50.83 $50.83 1,009,633
2023-02-13 $49.39 $50.76 $49.24 $50.62 $50.62 1,157,052
2023-02-10 $49.76 $50.60 $48.81 $49.30 $49.30 1,697,501
2023-02-09 $52.58 $53.35 $49.84 $50.04 $50.04 2,403,090
2023-02-08 $53.57 $54.20 $53.39 $53.55 $53.55 1,413,609
2023-02-07 $53.70 $54.32 $53.28 $54.08 $54.08 968,176
2023-02-06 $54.51 $54.70 $53.90 $53.93 $53.93 1,125,534
2023-02-03 $55.68 $56.41 $54.97 $55.02 $55.02 1,144,633
2023-02-02 $54.98 $56.43 $54.70 $56.22 $56.22 1,116,949
2023-02-01 $54.29 $55.05 $53.85 $54.78 $54.78 1,140,660
2023-01-31 $53.65 $54.78 $53.40 $54.76 $54.76 779,045
2023-01-30 $53.27 $54.41 $52.95 $52.97 $52.97 669,213
2023-01-27 $52.51 $53.63 $52.51 $53.56 $53.56 527,718
2023-01-26 $51.80 $52.65 $51.48 $52.61 $52.61 921,598
2023-01-25 $51.68 $52.10 $51.16 $51.68 $51.68 863,029
2023-01-24 $52.54 $53.90 $51.79 $52.40 $52.40 1,070,608
2023-01-23 $54.16 $54.20 $53.28 $53.79 $53.79 897,418
2023-01-20 $53.53 $54.02 $53.11 $53.87 $53.87 861,995
2023-01-19 $53.75 $54.00 $53.22 $53.38 $53.38 1,178,848
2023-01-18 $54.11 $54.89 $53.95 $54.07 $54.07 1,319,756
2023-01-17 $54.61 $55.28 $53.30 $53.95 $53.95 1,852,778
2023-01-13 $54.29 $55.08 $54.01 $54.48 $54.48 981,929
2023-01-12 $54.70 $54.76 $53.95 $54.63 $54.63 1,179,216
2023-01-11 $54.59 $54.77 $53.66 $53.97 $53.97 1,045,322
2023-01-10 $52.90 $54.06 $52.30 $53.94 $53.94 916,258
2023-01-09 $52.42 $54.05 $52.33 $52.83 $52.83 1,027,250
2023-01-06 $50.74 $52.84 $50.67 $52.47 $52.47 1,223,628
2023-01-05 $49.80 $50.66 $49.42 $50.04 $50.04 914,218
2023-01-04 $49.90 $51.66 $49.90 $51.07 $51.07 1,054,995
2023-01-03 $50.09 $50.54 $49.80 $50.27 $50.27 647,323
2022-12-30 $49.79 $50.17 $49.34 $49.88 $49.88 493,137
2022-12-29 $49.31 $50.23 $49.04 $50.10 $50.10 576,044
2022-12-28 $50.34 $50.44 $48.91 $48.99 $48.99 530,240
2022-12-27 $50.06 $50.34 $49.71 $50.06 $50.06 430,267
2022-12-23 $49.45 $50.07 $49.22 $49.96 $49.96 481,210
2022-12-22 $49.88 $49.88 $48.31 $49.47 $49.47 752,414
2022-12-21 $50.29 $50.69 $49.97 $50.28 $50.28 874,405
2022-12-20 $50.19 $50.41 $49.51 $49.90 $49.90 508,502
2022-12-19 $50.51 $50.80 $49.74 $49.99 $49.99 915,156
2022-12-16 $50.73 $50.89 $49.54 $50.37 $50.37 1,997,764
2022-12-15 $52.05 $52.35 $51.07 $51.21 $51.21 1,104,271
2022-12-14 $52.43 $53.42 $52.12 $52.61 $52.61 864,114
2022-12-13 $53.85 $53.85 $52.19 $52.55 $52.55 886,212
2022-12-12 $50.94 $52.26 $48.90 $52.26 $52.26 866,995
2022-12-09 $51.38 $51.68 $50.73 $50.78 $50.78 1,318,290
2022-12-08 $52.45 $52.95 $51.63 $51.66 $51.66 1,128,487
2022-12-07 $52.77 $53.27 $52.38 $52.39 $52.39 764,117
2022-12-06 $53.29 $53.48 $52.15 $52.76 $52.76 1,160,970
2022-12-05 $52.78 $53.41 $52.37 $53.29 $53.29 959,095
2022-12-02 $52.07 $53.65 $52.07 $53.51 $53.51 650,407
2022-12-01 $53.50 $53.58 $52.60 $52.81 $52.81 719,190
2022-11-30 $51.80 $53.25 $51.28 $53.23 $53.03 1,408,059
2022-11-29 $51.37 $52.38 $51.37 $52.03 $51.83 658,809
2022-11-28 $51.80 $51.89 $51.39 $51.57 $51.38 877,283
2022-11-25 $52.26 $52.45 $51.98 $52.31 $52.11 288,490
2022-11-23 $52.14 $52.54 $51.82 $52.08 $52.08 1,053,025
2022-11-22 $51.34 $52.14 $51.23 $52.13 $52.13 842,502
2022-11-21 $51.25 $52.31 $50.76 $51.16 $51.16 954,404
2022-11-18 $50.75 $51.82 $50.51 $51.14 $51.14 1,434,494
2022-11-17 $49.80 $50.50 $49.41 $50.44 $50.44 1,171,794
2022-11-16 $49.99 $50.76 $49.87 $50.40 $50.40 1,152,751
2022-11-15 $50.83 $51.07 $49.47 $50.05 $50.05 1,725,663
2022-11-14 $50.32 $50.87 $49.98 $50.03 $50.03 1,647,042
2022-11-11 $49.70 $51.51 $49.55 $50.52 $50.52 2,412,280
2022-11-10 $48.00 $49.47 $47.68 $49.47 $49.47 2,040,250
2022-11-09 $45.68 $46.96 $45.55 $46.11 $46.11 1,811,675
2022-11-08 $44.87 $46.15 $44.70 $46.06 $46.06 1,651,676
2022-11-07 $44.11 $44.64 $43.50 $44.62 $44.62 1,103,805
2022-11-04 $42.14 $43.69 $42.04 $43.46 $43.46 1,811,927
2022-11-03 $41.78 $42.24 $41.24 $41.41 $41.41 1,337,968
2022-11-02 $44.12 $44.22 $42.40 $42.42 $42.42 1,479,391
2022-11-01 $47.87 $47.90 $42.87 $44.42 $44.42 2,571,642
2022-10-31 $47.40 $48.07 $47.07 $47.62 $47.62 1,709,661
2022-10-28 $47.35 $47.80 $47.14 $47.76 $47.76 715,193
2022-10-27 $47.16 $48.02 $46.92 $47.13 $47.13 709,094
2022-10-26 $47.85 $48.08 $46.78 $46.89 $46.89 858,672
2022-10-25 $47.00 $47.73 $46.64 $47.62 $47.62 981,440
2022-10-24 $47.29 $47.47 $46.52 $47.13 $47.13 722,693
2022-10-21 $46.20 $47.21 $45.79 $46.86 $46.86 1,369,524
2022-10-20 $47.77 $47.85 $45.64 $45.93 $45.93 1,023,803
2022-10-19 $47.35 $48.04 $47.08 $47.63 $47.63 715,551
2022-10-18 $48.21 $48.43 $47.22 $47.64 $47.64 1,183,326
2022-10-17 $46.81 $47.60 $46.70 $47.26 $47.26 1,592,611
2022-10-14 $46.32 $47.05 $45.57 $45.85 $45.85 1,123,117
2022-10-13 $44.05 $46.37 $43.75 $45.98 $45.98 965,599
2022-10-12 $45.32 $45.56 $44.80 $44.98 $44.98 1,154,028
2022-10-11 $44.25 $45.83 $44.22 $45.16 $45.16 1,097,585
2022-10-10 $44.46 $45.20 $44.21 $44.83 $44.83 997,150
2022-10-07 $44.50 $44.61 $43.77 $44.02 $44.02 803,075
2022-10-06 $45.53 $45.94 $45.00 $45.17 $45.17 1,084,753
2022-10-05 $45.82 $46.46 $45.42 $46.00 $46.00 795,161
2022-10-04 $45.97 $46.69 $45.91 $46.50 $46.50 963,833
2022-10-03 $45.26 $45.65 $44.79 $45.23 $45.23 1,716,802
2022-09-30 $44.48 $45.30 $44.16 $44.51 $44.51 1,216,408
2022-09-29 $44.56 $44.65 $43.62 $44.43 $44.43 1,095,035
2022-09-28 $44.96 $45.61 $44.59 $45.38 $45.38 731,460
2022-09-27 $44.99 $45.31 $43.75 $44.38 $44.38 1,347,995
2022-09-26 $45.21 $45.47 $44.02 $44.31 $44.31 1,078,827
2022-09-23 $45.22 $45.44 $44.47 $45.40 $45.40 1,390,208
2022-09-22 $46.44 $46.46 $45.56 $45.63 $45.63 812,910
2022-09-21 $48.36 $48.36 $46.57 $46.58 $46.58 783,040
2022-09-20 $48.48 $48.97 $47.60 $48.08 $48.08 1,103,687
2022-09-19 $48.47 $49.79 $48.47 $49.53 $49.53 1,258,061
2022-09-16 $49.71 $49.78 $47.89 $48.65 $48.65 1,881,260
2022-09-15 $51.05 $51.88 $50.53 $50.76 $50.76 809,946
2022-09-14 $52.08 $52.16 $50.19 $50.91 $50.91 1,316,579
2022-09-13 $54.42 $54.42 $52.10 $52.17 $52.17 1,210,532
2022-09-12 $55.84 $56.15 $55.29 $55.47 $55.47 801,222
2022-09-09 $54.61 $55.48 $54.35 $55.31 $55.31 963,804
2022-09-08 $53.42 $54.37 $52.82 $54.27 $54.27 697,923
2022-09-07 $52.59 $53.90 $52.59 $53.88 $53.88 745,833
2022-09-06 $52.92 $53.11 $52.15 $52.46 $52.46 887,320
2022-09-02 $54.11 $54.43 $52.67 $52.86 $52.86 1,127,729
2022-09-01 $53.79 $53.82 $53.14 $53.52 $53.52 1,253,479
2022-08-31 $54.90 $55.03 $53.57 $53.81 $53.81 1,853,064
2022-08-30 $55.00 $55.26 $53.68 $54.67 $54.67 1,309,004
2022-08-29 $53.97 $54.93 $53.36 $54.47 $54.47 1,554,551
2022-08-26 $57.25 $57.49 $54.30 $54.39 $54.39 1,188,743
2022-08-25 $57.10 $57.86 $56.87 $57.72 $57.72 804,273
2022-08-24 $56.24 $57.04 $56.04 $56.71 $56.71 807,602
2022-08-23 $56.18 $56.34 $55.71 $56.27 $56.27 686,409
2022-08-22 $56.59 $56.76 $56.15 $56.26 $56.26 804,615
2022-08-19 $58.41 $58.41 $57.27 $57.44 $57.44 718,902
2022-08-18 $58.36 $58.81 $57.83 $58.61 $58.61 602,806
2022-08-17 $58.72 $58.82 $57.87 $58.36 $58.36 595,490
2022-08-16 $58.68 $59.66 $58.46 $59.29 $59.29 929,365
2022-08-15 $58.29 $59.21 $58.01 $58.95 $58.95 694,506
2022-08-12 $57.67 $58.86 $57.67 $58.66 $58.66 894,787
2022-08-11 $57.98 $58.51 $57.32 $57.40 $57.40 709,055
2022-08-10 $57.24 $58.02 $56.99 $57.53 $57.53 1,086,970
2022-08-09 $57.11 $57.49 $56.06 $56.42 $56.42 880,930
2022-08-08 $56.33 $57.48 $55.94 $57.12 $57.12 1,242,960
2022-08-05 $56.00 $56.15 $54.85 $55.47 $55.47 1,239,345
2022-08-04 $57.32 $58.26 $56.19 $56.43 $56.43 1,383,462
2022-08-03 $56.73 $57.28 $55.65 $56.45 $56.45 1,870,295
2022-08-02 $60.50 $60.50 $56.12 $56.17 $56.17 1,903,566
2022-08-01 $61.05 $62.14 $60.69 $61.53 $61.53 877,174
2022-07-29 $60.97 $61.35 $60.75 $61.12 $61.12 654,276
2022-07-28 $60.60 $60.96 $59.94 $60.88 $60.88 598,508
2022-07-27 $59.24 $60.57 $59.10 $60.37 $60.37 658,219
2022-07-26 $58.90 $59.31 $58.24 $59.24 $59.24 594,381
2022-07-25 $59.22 $59.36 $58.44 $58.99 $58.99 533,037
2022-07-22 $59.51 $59.94 $58.74 $59.11 $59.11 555,670
2022-07-21 $57.73 $59.45 $57.46 $59.44 $59.44 681,994
2022-07-20 $57.11 $57.96 $57.11 $57.64 $57.64 981,784
2022-07-19 $56.57 $57.89 $56.57 $57.75 $57.75 623,314
2022-07-18 $56.85 $56.93 $55.52 $55.83 $55.83 683,705
2022-07-15 $57.05 $57.15 $56.27 $56.62 $56.62 694,169
2022-07-14 $55.20 $56.36 $55.08 $56.27 $56.27 649,922
2022-07-13 $55.40 $56.61 $55.40 $56.32 $56.32 642,157
2022-07-12 $56.55 $57.56 $56.12 $56.49 $56.49 649,019
2022-07-11 $55.79 $57.50 $55.62 $56.72 $56.72 1,372,590
2022-07-08 $57.66 $57.75 $56.25 $56.29 $56.29 1,392,573
2022-07-07 $57.44 $58.53 $57.44 $57.67 $57.67 1,105,305
2022-07-06 $58.00 $58.65 $57.35 $58.43 $58.43 928,476
2022-07-05 $58.10 $58.10 $56.40 $57.74 $57.74 1,120,423
2022-07-01 $57.50 $59.23 $57.07 $59.10 $59.10 813,917
2022-06-30 $57.69 $58.12 $57.34 $57.72 $57.72 822,183
2022-06-29 $58.42 $58.73 $57.83 $58.41 $58.41 497,266
2022-06-28 $59.69 $60.10 $58.22 $58.31 $58.31 809,949
2022-06-27 $59.59 $60.00 $59.07 $59.47 $59.47 1,225,846
2022-06-24 $58.13 $60.24 $58.13 $59.65 $59.65 2,200,325
2022-06-23 $57.27 $58.15 $57.07 $57.73 $57.73 1,039,336
2022-06-22 $56.63 $58.67 $56.63 $57.44 $57.44 1,312,200
2022-06-21 $56.67 $57.54 $56.56 $57.40 $57.40 929,311
2022-06-17 $56.74 $57.52 $56.16 $56.24 $56.24 1,456,850
2022-06-16 $57.56 $58.12 $56.10 $56.67 $56.67 1,209,229
2022-06-15 $59.26 $59.73 $57.95 $58.89 $58.89 1,023,093
2022-06-14 $58.04 $59.01 $57.93 $58.58 $58.58 895,505
2022-06-13 $58.58 $58.86 $57.84 $58.07 $58.07 779,589
2022-06-10 $59.86 $60.59 $59.41 $59.92 $59.92 692,609
2022-06-09 $61.61 $62.78 $61.05 $61.09 $61.09 761,788
2022-06-08 $63.27 $63.27 $61.23 $61.94 $61.74 1,122,241
2022-06-07 $63.08 $64.07 $62.50 $63.95 $63.74 745,510
2022-06-06 $63.21 $64.01 $62.50 $63.59 $63.38 677,261
2022-06-03 $63.09 $63.45 $62.67 $62.79 $62.59 477,210
2022-06-02 $62.81 $63.73 $61.81 $63.67 $63.46 944,843
2022-06-01 $61.38 $62.40 $60.93 $62.25 $62.05 1,099,959
2022-05-31 $62.85 $63.14 $61.97 $62.18 $61.98 1,493,124
2022-05-27 $63.35 $63.80 $62.80 $63.78 $63.57 494,787
2022-05-26 $61.84 $63.14 $61.84 $62.80 $62.60 710,741
2022-05-25 $60.74 $61.61 $60.51 $61.15 $60.95 854,995
2022-05-24 $60.86 $61.28 $59.83 $61.16 $60.96 691,930
2022-05-23 $60.98 $61.75 $60.09 $60.95 $60.75 1,103,117
2022-05-20 $60.47 $60.48 $58.44 $59.89 $59.69 927,305
2022-05-19 $60.41 $61.03 $59.00 $59.81 $59.61 1,220,419
2022-05-18 $64.02 $64.17 $60.73 $61.03 $60.83 817,254
2022-05-17 $63.54 $65.04 $63.40 $64.63 $64.42 578,488
2022-05-16 $62.17 $62.77 $61.20 $62.43 $62.23 815,586
2022-05-13 $63.36 $63.91 $62.00 $62.40 $62.20 863,956
2022-05-12 $62.95 $63.87 $62.07 $63.13 $62.92 891,076
2022-05-11 $62.91 $65.05 $62.47 $62.85 $62.64 921,942
2022-05-10 $64.95 $65.34 $62.18 $63.18 $62.97 813,796
2022-05-09 $64.71 $66.00 $64.04 $64.21 $64.00 883,042
2022-05-06 $64.41 $66.06 $63.71 $65.60 $65.39 762,108
2022-05-05 $67.23 $67.48 $64.24 $64.80 $64.59 785,710
2022-05-04 $66.17 $68.71 $65.76 $68.48 $68.26 1,232,410
2022-05-03 $64.94 $66.51 $63.88 $65.57 $65.36 956,904
2022-05-02 $64.65 $65.06 $62.87 $64.35 $64.14 723,858
2022-04-29 $65.73 $66.48 $63.89 $64.21 $64.00 603,068
2022-04-28 $65.64 $66.22 $64.44 $66.12 $65.90 538,082
2022-04-27 $64.73 $66.03 $64.63 $65.11 $64.90 445,823
2022-04-26 $65.78 $66.01 $63.96 $64.32 $64.11 505,947
2022-04-25 $65.17 $65.59 $62.97 $65.37 $65.16 1,233,414
2022-04-22 $67.81 $67.98 $65.27 $65.37 $65.16 711,335
2022-04-21 $69.35 $69.84 $67.85 $68.18 $67.96 602,837
2022-04-20 $68.27 $69.52 $68.03 $69.13 $68.90 417,756
2022-04-19 $66.27 $67.96 $66.27 $67.70 $67.48 555,588
2022-04-18 $67.33 $67.48 $65.94 $66.08 $65.86 474,222
2022-04-14 $67.51 $68.30 $67.02 $67.42 $67.20 450,031
2022-04-13 $66.81 $67.71 $66.75 $67.30 $67.08 459,395
2022-04-12 $67.61 $68.58 $66.68 $67.00 $66.78 630,547
2022-04-11 $68.82 $69.97 $67.60 $67.68 $67.46 570,190
2022-04-08 $67.11 $69.06 $66.83 $68.69 $68.47 916,140
2022-04-07 $66.11 $67.23 $65.63 $66.90 $66.68 642,932
2022-04-06 $66.09 $67.20 $65.71 $66.52 $66.30 608,720
2022-04-05 $67.20 $67.99 $66.32 $66.51 $66.29 552,972
2022-04-04 $67.37 $67.77 $66.53 $67.66 $67.44 629,577
2022-04-01 $67.73 $68.02 $66.61 $67.60 $67.38 939,883
2022-03-31 $68.13 $68.52 $66.92 $66.96 $66.74 925,147
2022-03-30 $69.96 $70.25 $67.96 $68.28 $68.06 1,078,906
2022-03-29 $70.00 $70.73 $69.37 $70.17 $69.94 873,566
2022-03-28 $69.07 $69.72 $68.59 $69.40 $69.17 628,442
2022-03-25 $67.34 $69.32 $67.34 $69.25 $69.02 809,849
2022-03-24 $67.88 $68.32 $66.83 $67.22 $67.00 603,264
2022-03-23 $68.23 $68.36 $67.17 $67.59 $67.37 589,313
2022-03-22 $69.02 $69.33 $68.34 $68.39 $68.17 714,691
2022-03-21 $68.50 $68.99 $67.89 $68.43 $68.21 529,761
2022-03-18 $68.23 $68.48 $66.75 $68.36 $68.14 1,359,658
2022-03-17 $66.21 $68.46 $65.97 $68.28 $68.06 673,956
2022-03-16 $67.33 $68.17 $66.18 $67.24 $67.02 921,775
2022-03-15 $66.58 $67.04 $65.78 $66.70 $66.48 1,309,703
2022-03-14 $65.65 $67.27 $64.91 $66.11 $65.89 672,637
2022-03-11 $64.70 $65.44 $64.25 $64.77 $64.56 833,926
2022-03-10 $62.93 $64.30 $62.55 $64.25 $64.04 1,494,904
2022-03-09 $62.63 $64.88 $62.15 $64.41 $64.00 1,218,365
2022-03-08 $61.65 $62.76 $59.04 $61.09 $60.70 1,525,273
2022-03-07 $65.91 $65.99 $60.91 $61.02 $60.63 1,996,785
2022-03-04 $66.63 $67.18 $65.41 $66.16 $65.74 1,065,614
2022-03-03 $66.63 $67.72 $66.35 $67.51 $67.08 1,433,712
2022-03-02 $66.49 $67.00 $65.95 $66.24 $65.82 909,489
2022-03-01 $67.03 $67.42 $65.25 $66.09 $65.67 968,377
2022-02-28 $66.86 $67.88 $66.02 $67.13 $66.70 1,889,637
2022-02-25 $66.27 $69.09 $66.27 $68.46 $68.02 1,263,576
2022-02-24 $68.18 $68.59 $65.32 $66.76 $66.34 1,442,400
2022-02-23 $69.64 $70.10 $68.77 $69.32 $68.88 1,070,953
2022-02-22 $69.70 $70.01 $68.58 $69.32 $68.88 1,120,174
2022-02-18 $67.52 $70.37 $67.52 $69.31 $68.87 1,696,956
2022-02-17 $63.29 $67.54 $63.02 $67.35 $66.92 1,634,780
2022-02-16 $64.31 $64.95 $63.80 $64.14 $63.73 1,192,582
2022-02-15 $63.89 $64.91 $63.80 $64.40 $63.99 789,418
2022-02-14 $63.58 $63.79 $62.65 $63.31 $62.91 869,120
2022-02-11 $64.09 $65.08 $63.35 $63.70 $63.30 692,418
2022-02-10 $64.63 $65.56 $64.03 $64.38 $63.97 662,253
2022-02-09 $65.60 $65.90 $65.03 $65.23 $64.82 572,018
2022-02-08 $63.89 $65.32 $63.29 $64.96 $64.55 720,594
2022-02-07 $64.61 $64.77 $63.46 $63.55 $63.15 1,046,887
2022-02-04 $66.03 $66.31 $64.18 $64.36 $63.95 1,353,384
2022-02-03 $67.89 $68.44 $66.70 $66.82 $66.40 639,239
2022-02-02 $67.67 $68.56 $67.08 $68.26 $67.83 847,339
2022-02-01 $68.06 $68.99 $67.43 $68.00 $67.57 879,560
2022-01-31 $67.08 $68.16 $67.08 $67.92 $67.49 757,668
2022-01-28 $66.49 $68.01 $65.68 $67.88 $67.45 1,296,170
2022-01-27 $66.49 $68.09 $65.94 $66.57 $66.15 856,956
2022-01-26 $66.00 $67.26 $65.19 $65.70 $65.28 956,246
2022-01-25 $65.25 $66.55 $64.09 $65.80 $65.38 1,076,400
2022-01-24 $65.90 $66.41 $64.26 $66.30 $65.88 1,806,257
2022-01-21 $67.99 $68.60 $66.55 $66.77 $66.35 1,604,438
2022-01-20 $69.97 $70.31 $68.00 $68.10 $67.67 1,672,631
2022-01-19 $66.90 $68.99 $66.67 $68.64 $68.20 1,560,172
2022-01-18 $67.07 $67.22 $66.23 $66.43 $66.01 766,255
2022-01-14 $67.07 $67.92 $66.97 $67.70 $67.27 840,448
2022-01-13 $66.65 $67.90 $66.65 $67.77 $67.34 808,033
2022-01-12 $66.53 $66.87 $65.76 $66.47 $66.05 520,193
2022-01-11 $65.59 $66.10 $64.91 $66.01 $65.59 564,628
2022-01-10 $65.30 $65.45 $64.42 $65.42 $65.00 529,309
2022-01-07 $66.43 $66.97 $65.67 $65.70 $65.28 567,696
2022-01-06 $67.07 $67.18 $66.17 $66.64 $66.22 509,795
2022-01-05 $67.60 $68.54 $66.78 $66.80 $66.38 750,759
2022-01-04 $66.34 $67.79 $66.20 $66.94 $66.51 902,681
2022-01-03 $67.45 $67.86 $65.87 $66.57 $66.15 595,948
2021-12-31 $66.95 $67.66 $66.82 $67.47 $67.04 510,570
2021-12-30 $67.60 $68.01 $67.04 $67.14 $66.71 351,754
2021-12-29 $67.36 $67.84 $67.00 $67.55 $67.12 514,221
2021-12-28 $67.00 $67.54 $66.99 $67.43 $67.00 470,797
2021-12-27 $65.69 $67.14 $65.56 $67.10 $66.67 483,095
2021-12-23 $65.08 $65.84 $64.87 $65.39 $64.97 324,544
2021-12-22 $65.13 $65.43 $64.37 $65.02 $64.61 494,705
2021-12-21 $64.82 $65.59 $64.34 $65.13 $64.72 551,749
2021-12-20 $63.90 $64.17 $62.18 $64.10 $63.69 586,018
2021-12-17 $65.77 $66.14 $64.40 $64.63 $64.22 1,757,695
2021-12-16 $65.65 $66.20 $65.19 $65.94 $65.52 711,519
2021-12-15 $64.67 $65.19 $63.93 $65.14 $64.73 544,658
2021-12-14 $65.11 $66.24 $63.94 $64.15 $63.74 1,103,100
2021-12-13 $64.82 $65.43 $64.38 $65.18 $64.77 1,033,110
2021-12-10 $64.40 $65.36 $64.20 $65.10 $64.69 810,838
2021-12-09 $64.46 $64.94 $63.96 $63.99 $63.58 860,869
2021-12-08 $64.44 $65.08 $64.24 $64.49 $64.08 831,478
2021-12-07 $63.88 $65.03 $63.77 $64.42 $64.01 1,002,063
2021-12-06 $62.35 $63.79 $62.10 $63.36 $62.96 866,636
2021-12-03 $62.98 $63.78 $61.13 $61.60 $61.21 1,033,012
2021-12-02 $61.13 $63.59 $61.03 $63.18 $62.78 1,069,137
2021-12-01 $63.01 $63.19 $60.80 $60.80 $60.22 1,124,168
2021-11-30 $63.54 $64.08 $61.95 $62.12 $61.53 1,800,563
2021-11-29 $63.67 $64.48 $63.29 $64.20 $63.59 876,477
2021-11-26 $63.44 $64.06 $62.67 $63.15 $62.55 631,420
2021-11-24 $65.62 $65.74 $64.68 $64.80 $64.18 695,050
2021-11-23 $65.03 $65.94 $64.84 $65.78 $65.16 867,718
2021-11-22 $64.60 $65.45 $64.25 $65.03 $64.41 729,045
2021-11-19 $64.72 $65.15 $64.20 $64.50 $63.89 511,294
2021-11-18 $65.60 $66.00 $64.23 $64.67 $64.06 1,016,659
2021-11-17 $65.36 $65.87 $64.63 $65.76 $65.14 562,330
2021-11-16 $66.02 $66.68 $65.37 $65.44 $64.82 978,456
2021-11-15 $66.23 $66.62 $65.70 $65.98 $65.35 531,509
2021-11-12 $64.72 $66.43 $64.53 $66.12 $65.49 1,008,356
2021-11-11 $63.92 $64.63 $63.48 $64.61 $64.00 875,539
2021-11-10 $64.61 $64.91 $63.71 $63.93 $63.32 697,558
2021-11-09 $63.10 $64.79 $62.91 $64.62 $64.01 967,477
2021-11-08 $63.37 $63.37 $62.13 $63.12 $62.52 983,022
2021-11-05 $62.12 $63.03 $60.98 $62.92 $62.32 989,396
2021-11-04 $62.88 $63.98 $61.51 $61.72 $61.13 1,066,062
2021-11-03 $60.92 $62.11 $60.71 $61.96 $61.37 1,404,006
2021-11-02 $59.85 $61.77 $58.94 $60.67 $60.09 1,463,870
2021-11-01 $59.41 $59.60 $58.22 $58.99 $58.43 1,001,067
2021-10-29 $58.86 $59.34 $58.84 $59.32 $58.76 949,497
2021-10-28 $58.26 $59.06 $58.22 $59.01 $58.45 799,922
2021-10-27 $58.70 $58.78 $57.94 $58.03 $57.48 657,655
2021-10-26 $59.29 $59.50 $58.81 $58.89 $58.33 371,029
2021-10-25 $59.29 $60.00 $59.00 $59.29 $58.73 530,637
2021-10-22 $59.47 $60.23 $59.22 $59.36 $58.80 576,779
2021-10-21 $59.02 $59.23 $58.49 $59.22 $58.66 675,173
2021-10-20 $58.12 $59.02 $58.00 $59.00 $58.44 671,769
2021-10-19 $57.51 $58.06 $57.01 $58.00 $57.45 646,158
2021-10-18 $57.17 $57.69 $56.78 $57.39 $56.85 484,000
2021-10-15 $56.95 $57.84 $56.54 $57.50 $56.95 994,368
2021-10-14 $56.22 $56.81 $55.80 $56.64 $56.10 700,934
2021-10-13 $56.88 $56.99 $55.64 $55.88 $55.35 967,537
2021-10-12 $57.13 $57.52 $56.65 $56.79 $56.25 1,163,464
2021-10-11 $57.19 $57.86 $57.04 $57.15 $56.61 1,105,491
2021-10-08 $57.41 $57.94 $57.16 $57.20 $56.66 892,479
2021-10-07 $57.21 $58.44 $57.09 $57.55 $57.00 1,132,013
2021-10-06 $56.46 $57.41 $56.04 $56.68 $56.14 1,416,441
2021-10-05 $55.96 $57.33 $55.72 $56.80 $56.26 1,768,504
2021-10-04 $55.19 $56.55 $55.19 $55.96 $55.43 1,287,654
2021-10-01 $54.85 $55.83 $54.51 $55.20 $54.68 1,246,486
2021-09-30 $56.16 $56.25 $54.79 $54.79 $54.27 1,306,678
2021-09-29 $56.43 $56.76 $55.61 $55.87 $55.34 1,248,079
2021-09-28 $57.44 $57.53 $56.25 $56.41 $55.87 930,072
2021-09-27 $57.30 $58.01 $57.14 $57.38 $56.84 917,649
2021-09-24 $56.92 $57.68 $56.92 $57.30 $56.76 539,932
2021-09-23 $56.71 $57.76 $56.63 $57.13 $56.59 710,115
2021-09-22 $56.26 $56.85 $55.84 $56.37 $55.83 549,836
2021-09-21 $56.50 $56.59 $55.76 $55.87 $55.34 707,179
2021-09-20 $55.47 $56.55 $55.30 $56.19 $55.66 924,086
2021-09-17 $57.57 $57.91 $56.06 $56.27 $55.74 1,996,757
2021-09-16 $58.22 $58.52 $57.76 $57.85 $57.30 865,029
2021-09-15 $58.27 $58.58 $58.07 $58.27 $57.72 676,885
2021-09-14 $58.16 $58.93 $57.85 $58.15 $57.60 758,170
2021-09-13 $58.44 $58.60 $57.54 $57.82 $57.27 514,772
2021-09-10 $58.40 $58.72 $57.99 $58.08 $57.53 709,023
2021-09-09 $59.47 $59.63 $58.12 $58.19 $57.64 760,734
2021-09-08 $59.45 $59.81 $59.20 $59.52 $58.96 577,599
2021-09-07 $60.97 $61.00 $59.67 $59.75 $59.18 583,079
2021-09-03 $61.72 $61.72 $61.20 $61.22 $60.64 498,753
2021-09-02 $61.65 $61.80 $61.18 $61.72 $61.13 427,341
2021-09-01 $60.91 $62.04 $60.91 $61.55 $60.77 888,766
2021-08-31 $61.17 $61.66 $60.65 $61.03 $60.26 1,226,190
2021-08-30 $61.25 $61.63 $60.75 $61.11 $60.33 520,126
2021-08-27 $60.71 $61.37 $60.65 $61.07 $60.29 574,061
2021-08-26 $61.24 $61.27 $60.64 $60.67 $59.90 402,968
2021-08-25 $59.93 $61.25 $59.60 $61.17 $60.39 543,646
2021-08-24 $59.98 $60.15 $59.52 $60.04 $59.28 1,008,764
2021-08-23 $59.96 $60.15 $59.59 $59.65 $58.89 719,307
2021-08-20 $59.09 $59.64 $58.93 $59.36 $58.61 550,782
2021-08-19 $58.77 $59.37 $58.50 $59.09 $58.34 656,140
2021-08-18 $59.49 $59.80 $59.20 $59.25 $58.50 444,649
2021-08-17 $60.41 $60.46 $59.32 $59.65 $58.89 486,210
2021-08-16 $60.41 $60.60 $59.33 $60.46 $59.69 536,067
2021-08-13 $60.22 $60.74 $60.10 $60.42 $59.65 670,033
2021-08-12 $60.71 $60.75 $59.73 $60.32 $59.55 551,118
2021-08-11 $60.26 $60.69 $60.00 $60.65 $59.88 778,152
2021-08-10 $59.05 $60.21 $59.05 $60.09 $59.33 769,225
2021-08-09 $58.74 $59.19 $58.24 $59.12 $58.37 873,992
2021-08-06 $58.21 $58.80 $58.16 $58.71 $57.96 966,915
2021-08-05 $58.50 $58.84 $57.61 $58.11 $57.37 1,213,965
2021-08-04 $58.50 $59.10 $57.29 $57.98 $57.24 1,349,424
2021-08-03 $55.68 $58.61 $55.32 $58.47 $57.73 1,342,012
2021-08-02 $56.88 $57.44 $56.25 $56.31 $55.60 1,248,613
2021-07-30 $56.29 $56.94 $56.08 $56.75 $56.03 1,286,307
2021-07-29 $56.01 $56.42 $55.64 $56.13 $55.42 786,309
2021-07-28 $55.56 $55.88 $55.15 $55.67 $54.96 757,324
2021-07-27 $55.12 $55.62 $54.57 $55.58 $54.87 819,182
2021-07-26 $55.01 $55.52 $54.84 $55.49 $54.79 670,808
2021-07-23 $54.81 $55.12 $53.87 $54.94 $54.24 895,939
2021-07-22 $54.53 $54.63 $53.91 $54.54 $53.85 875,348
2021-07-21 $54.95 $55.16 $54.41 $54.54 $53.85 1,093,814
2021-07-20 $55.16 $55.79 $54.48 $54.49 $53.80 1,344,392
2021-07-19 $55.49 $55.67 $54.64 $55.03 $54.33 974,293
2021-07-16 $57.21 $57.21 $55.96 $55.99 $55.28 512,902
2021-07-15 $57.07 $57.54 $56.84 $57.11 $56.39 692,585
2021-07-14 $56.75 $57.34 $56.58 $57.21 $56.48 901,254
2021-07-13 $58.02 $58.07 $56.66 $56.83 $56.11 1,546,053
2021-07-12 $58.00 $58.16 $57.63 $57.99 $57.25 1,115,357
2021-07-09 $58.93 $59.08 $58.12 $58.40 $57.66 691,092
2021-07-08 $58.15 $58.62 $57.48 $58.29 $57.55 986,464
2021-07-07 $57.88 $58.78 $57.86 $58.55 $57.81 1,658,872
2021-07-06 $59.39 $59.62 $57.85 $58.23 $57.49 1,305,497
2021-07-02 $59.20 $59.59 $58.65 $59.31 $58.56 795,781
2021-07-01 $59.34 $59.70 $59.01 $59.14 $58.39 913,775
2021-06-30 $58.45 $59.38 $58.45 $59.25 $58.50 1,567,757
2021-06-29 $58.73 $58.88 $58.32 $58.40 $57.66 848,300
2021-06-28 $58.59 $58.60 $57.84 $58.56 $57.82 943,143
2021-06-25 $58.41 $59.03 $58.19 $58.54 $57.80 3,372,861
2021-06-24 $58.67 $58.67 $58.01 $58.27 $57.53 864,701
2021-06-23 $58.72 $59.01 $58.39 $58.42 $57.68 821,858
2021-06-22 $58.53 $58.84 $58.15 $58.65 $57.91 873,526
2021-06-21 $58.36 $58.71 $58.08 $58.49 $57.75 1,423,404
2021-06-18 $56.73 $58.32 $56.53 $57.79 $57.06 2,990,895
2021-06-17 $58.39 $58.39 $56.75 $57.41 $56.68 1,930,503
2021-06-16 $58.73 $58.82 $57.89 $58.40 $57.66 1,397,793
2021-06-15 $58.66 $59.10 $58.11 $58.73 $57.98 1,893,042
2021-06-14 $58.36 $58.83 $58.23 $58.60 $57.86 1,473,957
2021-06-11 $58.37 $58.74 $58.08 $58.69 $57.95 1,432,591
2021-06-10 $58.22 $58.42 $57.87 $58.02 $57.28 844,533
2021-06-09 $57.61 $58.23 $57.52 $57.88 $57.15 1,244,207
2021-06-08 $57.48 $57.70 $57.03 $57.55 $56.82 1,056,756
2021-06-07 $58.31 $58.55 $57.24 $57.51 $56.78 1,332,360
2021-06-04 $58.10 $58.67 $58.02 $58.35 $57.61 906,510
2021-06-03 $57.13 $57.89 $56.83 $57.81 $57.08 826,095
2021-06-02 $58.00 $58.06 $57.33 $57.44 $56.52 1,121,462
2021-06-01 $57.35 $57.97 $57.17 $57.84 $56.91 1,211,249
2021-05-28 $56.76 $57.05 $56.49 $56.86 $55.94 1,578,082
2021-05-27 $56.72 $56.94 $56.49 $56.63 $55.72 1,369,745
2021-05-26 $56.09 $56.59 $55.92 $56.30 $55.39 982,952
2021-05-25 $56.38 $56.75 $55.90 $56.03 $55.13 1,041,941
2021-05-24 $56.46 $56.75 $56.14 $56.48 $55.57 689,262
2021-05-21 $56.00 $56.89 $55.95 $56.23 $55.32 1,212,373
2021-05-20 $55.06 $56.21 $54.86 $55.85 $54.95 994,020
2021-05-19 $55.14 $55.80 $54.64 $55.21 $54.32 1,499,572
2021-05-18 $56.43 $56.68 $54.99 $55.13 $54.24 3,200,681
2021-05-17 $56.56 $56.84 $56.03 $56.54 $55.63 1,169,885
2021-05-14 $56.75 $56.90 $56.32 $56.49 $55.58 579,330
2021-05-13 $55.36 $56.83 $55.28 $56.50 $55.59 1,366,925
2021-05-12 $56.38 $56.87 $55.39 $55.45 $54.56 1,665,021
2021-05-11 $56.76 $57.23 $56.29 $56.39 $55.48 1,326,177
2021-05-10 $57.82 $57.94 $56.65 $56.82 $55.91 1,583,737
2021-05-07 $56.63 $57.19 $56.18 $57.06 $56.14 1,473,886
2021-05-06 $57.28 $57.28 $56.31 $56.80 $55.89 1,899,482
2021-05-05 $55.03 $57.08 $54.95 $56.92 $56.00 2,294,200
2021-05-04 $51.77 $54.97 $51.45 $54.92 $54.04 2,639,111
2021-05-03 $49.76 $50.75 $49.75 $50.15 $49.34 1,925,283
2021-04-30 $49.59 $49.59 $48.79 $49.40 $48.60 1,239,618
2021-04-29 $49.13 $49.81 $48.94 $49.72 $48.92 1,316,770
2021-04-28 $48.59 $48.92 $48.39 $48.74 $47.96 802,038
2021-04-27 $48.00 $48.54 $47.81 $48.30 $47.52 610,448
2021-04-26 $48.56 $48.75 $48.08 $48.28 $47.50 718,573
2021-04-23 $48.25 $48.45 $47.87 $48.39 $47.61 634,661
2021-04-22 $48.95 $48.95 $47.67 $48.21 $47.43 1,223,837
2021-04-21 $48.69 $49.24 $48.62 $48.98 $48.19 1,202,109
2021-04-20 $48.26 $48.62 $47.97 $48.50 $47.72 910,317
2021-04-19 $48.19 $48.25 $47.82 $48.21 $47.43 991,757
2021-04-16 $47.94 $48.33 $47.66 $48.21 $47.43 1,164,655
2021-04-15 $46.86 $47.69 $46.79 $47.56 $46.79 938,624
2021-04-14 $46.55 $46.90 $46.30 $46.54 $45.79 989,870
2021-04-13 $46.76 $46.91 $46.32 $46.66 $45.91 838,345
2021-04-12 $46.69 $47.44 $46.69 $47.29 $46.53 1,381,875
2021-04-09 $45.96 $46.71 $45.71 $46.69 $45.94 1,065,875
2021-04-08 $45.02 $45.51 $44.95 $45.38 $44.65 1,276,074
2021-04-07 $46.39 $46.55 $45.16 $45.21 $44.48 900,029
2021-04-06 $45.26 $46.26 $45.08 $46.24 $45.50 1,219,143
2021-04-05 $45.87 $45.98 $45.24 $45.67 $44.93 1,370,278
2021-04-01 $45.88 $45.88 $44.84 $45.60 $44.87 1,319,218
2021-03-31 $46.34 $46.64 $45.54 $45.82 $45.08 1,042,119
2021-03-30 $47.36 $47.78 $46.27 $46.57 $45.82 1,055,394
2021-03-29 $46.70 $47.75 $46.36 $47.36 $46.60 1,462,899
2021-03-26 $45.97 $46.84 $45.80 $46.81 $46.06 977,635
2021-03-25 $45.22 $46.09 $44.76 $45.91 $45.17 1,076,720
2021-03-24 $45.50 $46.30 $45.19 $45.22 $44.49 1,147,563
2021-03-23 $45.65 $46.41 $45.16 $45.45 $44.72 1,329,493
2021-03-22 $44.82 $46.12 $44.45 $45.90 $45.16 1,427,319
2021-03-19 $45.80 $46.02 $44.88 $44.97 $44.25 1,920,130
2021-03-18 $45.68 $46.41 $45.67 $45.90 $45.16 1,534,336
2021-03-17 $45.22 $46.01 $45.18 $45.59 $44.86 1,252,402
2021-03-16 $45.63 $45.71 $44.70 $45.15 $44.42 1,022,837
2021-03-15 $46.11 $46.55 $45.49 $45.81 $45.07 1,155,809
2021-03-12 $45.17 $46.15 $45.17 $46.12 $45.38 1,081,653
2021-03-11 $46.86 $46.86 $45.28 $45.29 $44.56 1,491,619
2021-03-10 $46.00 $47.08 $45.77 $46.85 $46.10 1,189,548
2021-03-09 $45.62 $46.39 $45.62 $45.78 $45.04 1,150,013
2021-03-08 $44.43 $46.36 $44.36 $45.61 $44.88 1,184,349
2021-03-05 $43.22 $44.32 $42.19 $44.19 $43.48 1,185,896
2021-03-04 $43.97 $44.57 $42.04 $42.77 $42.08 1,126,565
2021-03-03 $43.72 $44.46 $43.40 $44.06 $43.19 999,095
2021-03-02 $43.04 $43.87 $42.91 $43.62 $42.76 1,035,824
2021-03-01 $42.34 $43.76 $42.25 $43.05 $42.20 1,292,586
2021-02-26 $42.15 $42.75 $41.78 $41.90 $41.07 1,596,521
2021-02-25 $43.21 $43.46 $41.88 $42.21 $41.38 1,031,649
2021-02-24 $43.52 $43.70 $42.41 $43.21 $42.36 1,186,919
2021-02-23 $43.16 $43.58 $42.11 $43.47 $42.61 1,344,594
2021-02-22 $43.39 $43.99 $43.04 $43.07 $42.22 1,258,490
2021-02-19 $42.96 $43.91 $42.75 $43.66 $42.80 1,833,602
2021-02-18 $43.12 $43.50 $42.84 $42.85 $42.00 992,257
2021-02-17 $42.56 $43.58 $42.20 $43.41 $42.55 1,466,578
2021-02-16 $44.20 $44.25 $42.56 $42.72 $41.88 1,596,695
2021-02-12 $43.22 $44.25 $43.22 $44.09 $43.22 1,120,447
2021-02-11 $44.49 $44.56 $42.86 $43.50 $42.64 1,850,527
2021-02-10 $46.48 $46.90 $44.21 $44.38 $43.50 1,806,054
2021-02-09 $46.04 $47.13 $44.60 $45.45 $44.55 2,548,244
2021-02-08 $45.60 $46.05 $45.02 $45.50 $44.60 1,866,342
2021-02-05 $44.34 $45.47 $44.25 $45.21 $44.32 1,074,793
2021-02-04 $43.62 $44.09 $43.23 $43.88 $43.01 842,429
2021-02-03 $43.29 $43.88 $43.00 $43.70 $42.84 624,044
2021-02-02 $43.10 $44.16 $42.84 $43.36 $42.50 669,245
2021-02-01 $42.60 $42.94 $41.95 $42.75 $41.91 817,032
2021-01-29 $43.23 $43.32 $42.25 $42.27 $41.43 920,254
2021-01-28 $43.22 $43.85 $42.69 $43.45 $42.59 938,305
2021-01-27 $43.05 $43.50 $42.44 $42.94 $42.09 1,373,197
2021-01-26 $44.90 $45.02 $43.91 $43.92 $43.05 735,017
2021-01-25 $45.23 $45.28 $44.24 $44.66 $43.78 1,768,206
2021-01-22 $44.94 $45.57 $44.74 $45.50 $44.60 1,016,264
2021-01-21 $44.58 $45.24 $44.33 $45.15 $44.26 2,189,475
2021-01-20 $43.71 $44.65 $43.47 $44.56 $43.68 3,028,989
2021-01-19 $44.76 $44.79 $43.05 $43.22 $42.37 1,183,958
2021-01-15 $44.11 $44.61 $43.55 $44.40 $43.52 1,037,970
2021-01-14 $45.44 $45.61 $44.15 $44.30 $43.42 1,448,378
2021-01-13 $46.34 $46.47 $44.80 $45.47 $44.57 1,386,975
2021-01-12 $46.47 $46.84 $45.83 $46.67 $45.75 920,209
2021-01-11 $45.97 $46.71 $45.87 $46.40 $45.48 628,232
2021-01-08 $47.55 $47.55 $45.80 $46.28 $45.37 724,951
2021-01-07 $47.61 $47.73 $46.79 $47.22 $46.29 793,889
2021-01-06 $46.06 $47.90 $45.86 $47.32 $46.38 934,168
2021-01-05 $45.00 $45.81 $44.80 $45.75 $44.85 718,741
2021-01-04 $45.83 $45.88 $44.57 $45.00 $44.11 669,833
2020-12-31 $45.89 $46.05 $45.39 $45.79 $44.89 912,074
2020-12-30 $45.46 $46.19 $45.32 $45.89 $44.98 413,327
2020-12-29 $45.64 $45.98 $45.15 $45.28 $44.39 511,838
2020-12-28 $46.41 $46.41 $45.49 $45.53 $44.63 343,499
2020-12-24 $46.15 $46.24 $45.87 $46.10 $45.19 252,806
2020-12-23 $45.16 $46.33 $45.16 $46.24 $45.33 917,770
2020-12-22 $45.02 $45.31 $44.77 $45.17 $44.28 634,959
2020-12-21 $44.84 $45.31 $43.83 $45.29 $44.39 1,153,933
2020-12-18 $44.69 $45.48 $44.54 $45.41 $44.51 1,944,393
2020-12-17 $44.66 $45.10 $44.62 $44.79 $43.90 708,568
2020-12-16 $44.59 $44.84 $44.36 $44.39 $43.51 486,891
2020-12-15 $44.27 $44.93 $44.15 $44.61 $43.73 713,745
2020-12-14 $45.00 $45.24 $43.68 $43.70 $42.84 607,863
2020-12-11 $44.95 $45.53 $44.73 $44.77 $43.89 851,841
2020-12-10 $45.53 $45.79 $45.17 $45.40 $44.50 858,595
2020-12-09 $44.90 $45.99 $44.90 $45.88 $44.97 998,752
2020-12-08 $44.52 $45.23 $44.52 $44.68 $43.80 1,108,159
2020-12-07 $45.56 $45.72 $44.76 $44.88 $43.99 984,095
2020-12-04 $44.92 $45.96 $44.92 $45.94 $45.03 916,681
2020-12-03 $45.53 $46.08 $44.69 $44.79 $43.90 856,757
2020-12-02 $45.93 $45.98 $45.23 $45.65 $44.59 967,893
2020-12-01 $45.43 $46.23 $45.06 $46.10 $45.03 1,050,169
2020-11-30 $44.31 $45.13 $44.31 $45.06 $44.01 2,433,524
2020-11-27 $45.21 $45.37 $44.50 $44.53 $43.49 442,684
2020-11-25 $45.52 $45.87 $44.72 $45.22 $44.17 712,976
2020-11-24 $45.11 $46.08 $44.99 $45.95 $44.88 1,404,649
2020-11-23 $45.67 $45.93 $44.53 $44.70 $43.66 1,094,135
2020-11-20 $44.88 $45.59 $44.59 $45.20 $44.15 3,522,087
2020-11-19 $44.08 $44.87 $43.90 $44.80 $43.76 931,186
2020-11-18 $44.69 $44.90 $44.14 $44.17 $43.14 965,573
2020-11-17 $43.90 $44.81 $43.59 $44.62 $43.58 1,201,855
2020-11-16 $44.00 $44.59 $43.44 $44.45 $43.42 909,814
2020-11-13 $42.47 $43.40 $42.44 $43.09 $42.09 646,378
2020-11-12 $42.24 $42.48 $41.48 $42.01 $41.03 588,264
2020-11-11 $43.16 $43.27 $42.11 $42.42 $41.43 1,233,511
2020-11-10 $42.87 $43.62 $42.46 $42.90 $41.90 1,602,432
2020-11-09 $43.87 $44.63 $42.80 $42.87 $41.87 1,748,412
2020-11-06 $42.48 $42.77 $41.86 $42.16 $41.18 985,089
2020-11-05 $41.84 $42.88 $41.68 $42.42 $41.43 810,573
2020-11-04 $41.46 $41.91 $40.01 $41.50 $40.54 906,298
2020-11-03 $41.01 $41.71 $40.67 $41.53 $40.56 929,435
2020-11-02 $40.14 $40.78 $39.85 $40.49 $39.55 854,153
2020-10-30 $40.15 $40.52 $39.18 $39.59 $38.67 1,103,078
2020-10-29 $40.83 $41.20 $39.95 $40.17 $39.24 1,351,027
2020-10-28 $39.99 $41.80 $39.99 $40.90 $39.95 2,762,375
2020-10-27 $40.58 $40.94 $39.96 $40.60 $39.66 1,529,431
2020-10-26 $40.93 $41.27 $40.44 $40.72 $39.77 1,888,396
2020-10-23 $41.31 $41.72 $41.01 $41.29 $40.33 760,211
2020-10-22 $40.96 $41.43 $40.91 $41.16 $40.20 679,287
2020-10-21 $41.24 $41.49 $40.70 $41.08 $40.12 780,453
2020-10-20 $41.81 $41.86 $41.00 $41.04 $40.09 811,854
2020-10-19 $41.80 $41.94 $41.20 $41.38 $40.42 1,705,474
2020-10-16 $42.16 $42.43 $41.21 $41.64 $40.67 2,653,918
2020-10-15 $40.68 $41.97 $40.65 $41.92 $40.95 817,943
2020-10-14 $41.75 $41.99 $41.13 $41.21 $40.25 658,270
2020-10-13 $41.81 $41.86 $40.93 $41.52 $40.55 964,372
2020-10-12 $42.98 $42.98 $41.84 $41.97 $40.99 2,038,915
2020-10-09 $43.25 $43.37 $42.47 $42.68 $41.69 873,969
2020-10-08 $42.08 $42.92 $41.92 $42.87 $41.87 699,152
2020-10-07 $42.12 $43.02 $41.66 $41.96 $40.98 1,868,942
2020-10-06 $41.37 $42.47 $41.13 $41.80 $40.83 1,481,640
2020-10-05 $40.72 $41.74 $40.68 $41.04 $40.09 1,270,116
2020-10-02 $39.20 $40.69 $39.20 $40.35 $39.41 1,314,163
2020-10-01 $39.10 $40.03 $38.83 $39.93 $39.00 1,942,093
2020-09-30 $38.07 $39.18 $37.83 $38.81 $37.91 2,220,355
2020-09-29 $37.85 $37.99 $37.25 $37.83 $36.95 1,064,401
2020-09-28 $38.36 $38.66 $37.84 $37.89 $37.01 952,967
2020-09-25 $37.00 $38.08 $37.00 $37.85 $36.97 589,128
2020-09-24 $36.83 $37.73 $36.27 $37.18 $36.32 927,523
2020-09-23 $37.43 $38.14 $36.96 $37.02 $36.16 836,226
2020-09-22 $37.31 $38.20 $37.31 $37.53 $36.66 1,048,699
2020-09-21 $38.32 $38.43 $36.84 $37.51 $36.64 1,424,762
2020-09-18 $39.03 $40.00 $39.03 $39.13 $38.22 3,632,436
2020-09-17 $38.99 $39.53 $38.27 $39.23 $38.32 1,351,623
2020-09-16 $38.79 $39.24 $38.28 $38.83 $37.93 1,412,130
2020-09-15 $39.38 $39.78 $38.57 $38.61 $37.71 1,145,324
2020-09-14 $39.49 $39.63 $39.02 $39.27 $38.36 1,098,787
2020-09-11 $38.96 $39.40 $38.72 $39.23 $38.32 913,666
2020-09-10 $39.29 $39.69 $38.75 $38.84 $37.94 769,144
2020-09-09 $38.67 $39.48 $38.46 $39.24 $38.33 800,530
2020-09-08 $39.54 $39.57 $38.30 $38.50 $37.60 1,204,008
2020-09-04 $40.24 $40.26 $39.21 $39.78 $38.86 941,915
2020-09-03 $40.59 $40.67 $39.39 $39.78 $38.86 1,138,170
2020-09-02 $40.16 $40.93 $39.68 $40.83 $39.72 1,130,675
2020-09-01 $39.23 $40.48 $38.94 $40.26 $39.17 1,248,943
2020-08-31 $40.88 $40.88 $39.20 $39.30 $38.23 1,622,719
2020-08-28 $40.98 $41.09 $40.61 $40.88 $39.77 766,825
2020-08-27 $40.77 $41.13 $40.51 $40.66 $39.56 822,087
2020-08-26 $41.09 $41.16 $40.57 $40.68 $39.57 1,379,961
2020-08-25 $41.76 $41.76 $40.64 $40.94 $39.83 624,981
2020-08-24 $41.12 $41.53 $41.10 $41.49 $40.36 626,721
2020-08-21 $41.09 $41.25 $40.64 $40.87 $39.76 794,136
2020-08-20 $41.19 $41.72 $41.01 $41.07 $39.95 673,873
2020-08-19 $41.95 $42.34 $41.53 $41.58 $40.45 877,902
2020-08-18 $41.18 $41.79 $40.90 $41.76 $40.63 1,023,949
2020-08-17 $41.67 $41.75 $41.04 $41.31 $40.19 801,736
2020-08-14 $40.81 $41.71 $40.81 $41.16 $40.04 768,217
2020-08-13 $40.65 $41.38 $40.50 $41.09 $39.97 792,832
2020-08-12 $41.15 $41.23 $40.69 $40.97 $39.86 958,364
2020-08-11 $41.21 $41.87 $40.68 $40.89 $39.78 1,006,177
2020-08-10 $40.93 $41.27 $40.51 $40.60 $39.50 1,776,150
2020-08-07 $39.67 $40.91 $39.52 $40.77 $39.66 1,707,951
2020-08-06 $38.30 $40.78 $37.84 $39.85 $38.77 3,362,454
2020-08-05 $36.78 $37.38 $36.48 $36.64 $35.64 1,366,693
2020-08-04 $36.05 $36.77 $36.05 $36.52 $35.53 970,823
2020-08-03 $35.69 $36.56 $35.62 $36.18 $35.20 1,624,379
2020-07-31 $35.54 $35.75 $34.59 $35.68 $34.71 1,359,414
2020-07-30 $36.29 $36.29 $35.53 $35.85 $34.88 1,385,252
2020-07-29 $36.77 $36.97 $36.16 $36.61 $35.62 1,134,740
2020-07-28 $36.99 $37.28 $36.59 $36.74 $35.74 665,221
2020-07-27 $37.19 $37.50 $36.59 $36.96 $35.96 1,811,786
2020-07-24 $37.65 $37.70 $36.95 $37.25 $36.24 1,041,638
2020-07-23 $37.25 $37.96 $37.13 $37.58 $36.56 1,286,952
2020-07-22 $37.05 $37.65 $36.95 $37.28 $36.27 761,670
2020-07-21 $36.78 $37.51 $36.69 $37.12 $36.11 745,957
2020-07-20 $36.57 $37.03 $36.47 $36.71 $35.71 704,457
2020-07-17 $37.17 $37.35 $36.63 $36.84 $35.84 744,608
2020-07-16 $36.18 $37.37 $36.07 $37.00 $35.99 1,266,040
2020-07-15 $35.44 $36.51 $35.13 $36.15 $35.17 1,423,173
2020-07-14 $34.04 $34.89 $33.83 $34.89 $33.94 937,207
2020-07-13 $34.06 $34.62 $33.53 $34.02 $33.10 869,579
2020-07-10 $32.51 $33.83 $32.40 $33.83 $32.91 890,990
2020-07-09 $32.83 $32.99 $31.98 $32.46 $31.58 981,067
2020-07-08 $33.37 $33.65 $32.53 $32.92 $32.03 1,169,304
2020-07-07 $33.47 $33.63 $33.24 $33.46 $32.55 1,411,580
2020-07-06 $34.14 $34.14 $33.47 $33.95 $33.03 1,174,007
2020-07-02 $33.02 $33.94 $32.84 $33.50 $32.59 1,241,195
2020-07-01 $32.93 $33.20 $32.13 $32.40 $31.52 1,825,988
2020-06-30 $32.29 $33.06 $31.93 $32.85 $31.96 1,164,833
2020-06-29 $31.56 $32.84 $31.51 $32.48 $31.60 1,050,598
2020-06-26 $31.02 $31.46 $30.67 $31.19 $30.34 1,551,235
2020-06-25 $31.25 $31.25 $30.28 $31.12 $30.27 1,646,598
2020-06-24 $31.33 $31.78 $30.94 $31.41 $30.56 1,029,894
2020-06-23 $31.82 $31.97 $31.27 $31.64 $30.78 703,264
2020-06-22 $31.47 $31.88 $30.84 $31.63 $30.77 1,058,811
2020-06-19 $32.12 $32.28 $31.37 $31.66 $30.80 2,005,611
2020-06-18 $31.12 $31.94 $31.02 $31.65 $30.79 1,006,732
2020-06-17 $31.98 $32.00 $31.14 $31.42 $30.57 758,495
2020-06-16 $32.28 $32.70 $31.41 $31.87 $31.00 1,453,587
2020-06-15 $29.75 $31.12 $29.36 $30.94 $30.10 1,356,543
2020-06-12 $31.41 $31.64 $29.83 $30.58 $29.75 903,860
2020-06-11 $31.23 $31.38 $30.06 $30.20 $29.38 2,362,567
2020-06-10 $33.67 $33.67 $31.94 $32.32 $31.44 998,445
2020-06-09 $34.43 $34.54 $33.56 $33.78 $32.86 640,107
2020-06-08 $35.30 $36.15 $34.54 $34.93 $33.98 1,773,649
2020-06-05 $34.86 $36.07 $34.86 $35.13 $34.18 1,164,048
2020-06-04 $33.29 $33.85 $33.07 $33.84 $32.92 754,923
2020-06-03 $32.89 $33.97 $32.72 $33.62 $32.55 902,002
2020-06-02 $32.67 $32.84 $32.29 $32.45 $31.42 849,618
2020-06-01 $32.19 $32.59 $32.07 $32.43 $31.40 795,330
2020-05-29 $31.99 $32.20 $31.18 $32.10 $31.08 1,394,105
2020-05-28 $33.49 $33.49 $32.09 $32.16 $31.14 718,801
2020-05-27 $32.45 $33.13 $32.38 $32.82 $31.78 1,080,980
2020-05-26 $30.96 $32.09 $30.54 $31.87 $30.86 1,006,061
2020-05-22 $30.01 $30.12 $29.50 $29.80 $28.85 466,989
2020-05-21 $30.20 $30.51 $29.93 $30.00 $29.05 725,584
2020-05-20 $30.33 $30.86 $29.90 $30.03 $29.08 938,346
2020-05-19 $30.28 $30.76 $29.76 $29.94 $28.99 797,225
2020-05-18 $29.62 $30.94 $29.62 $30.45 $29.48 1,276,760
2020-05-15 $29.20 $29.50 $28.55 $28.76 $27.85 1,483,145
2020-05-14 $27.89 $29.43 $27.05 $29.37 $28.44 1,315,370
2020-05-13 $29.17 $29.32 $27.79 $28.21 $27.31 1,574,522
2020-05-12 $29.45 $29.81 $29.33 $29.35 $28.42 2,020,868
2020-05-11 $29.29 $29.57 $28.37 $29.35 $28.42 1,393,262
2020-05-08 $29.02 $29.83 $28.91 $29.64 $28.70 752,379
2020-05-07 $27.75 $29.04 $27.75 $28.53 $27.62 1,370,157
2020-05-06 $29.32 $29.53 $27.40 $27.47 $26.60 1,473,187
2020-05-05 $29.26 $29.89 $28.56 $29.22 $28.29 1,994,181
2020-05-04 $27.91 $27.91 $26.87 $27.21 $26.35 1,820,984
2020-05-01 $28.29 $28.32 $27.66 $28.22 $27.32 2,446,963
2020-04-30 $29.35 $29.45 $28.54 $28.59 $27.68 1,689,466
2020-04-29 $30.00 $31.82 $29.62 $29.65 $28.71 2,320,569
2020-04-28 $29.00 $29.80 $28.71 $29.67 $28.73 2,252,087
2020-04-27 $27.32 $28.64 $27.31 $28.21 $27.31 3,667,447
2020-04-24 $28.52 $28.75 $28.10 $28.49 $27.59 1,925,868
2020-04-23 $28.32 $28.79 $28.00 $28.18 $27.29 1,463,060
2020-04-22 $28.74 $29.05 $28.02 $28.23 $27.33 891,666
2020-04-21 $27.76 $28.37 $27.76 $28.18 $27.29 1,353,646
2020-04-20 $28.89 $29.15 $28.28 $28.64 $27.73 1,028,996
2020-04-17 $28.49 $29.54 $28.49 $29.50 $28.56 918,343
2020-04-16 $28.47 $28.47 $27.32 $27.82 $26.94 1,538,514
2020-04-15 $28.47 $28.85 $28.04 $28.27 $27.37 1,361,202
2020-04-14 $29.65 $29.99 $29.12 $29.59 $28.65 1,690,192
2020-04-13 $30.20 $30.64 $28.38 $29.47 $28.53 1,689,752
2020-04-09 $29.02 $31.43 $29.02 $30.80 $29.82 2,235,936
2020-04-08 $27.16 $28.79 $26.95 $28.59 $27.68 1,032,187
2020-04-07 $27.17 $27.97 $26.34 $27.07 $26.21 2,017,639
2020-04-06 $25.89 $26.76 $25.28 $25.88 $25.06 1,838,752
2020-04-03 $24.58 $24.97 $24.04 $24.35 $23.58 1,702,928
2020-04-02 $24.48 $25.63 $23.73 $24.35 $23.58 1,878,176
2020-04-01 $23.73 $24.89 $23.06 $24.52 $23.74 3,402,715
2020-03-31 $25.43 $25.85 $24.45 $24.71 $23.93 1,658,658
2020-03-30 $24.74 $25.98 $24.10 $25.73 $24.91 1,286,796
2020-03-27 $25.20 $25.41 $23.52 $24.72 $23.94 1,707,794
2020-03-26 $24.36 $26.26 $24.11 $26.10 $25.27 1,587,927
2020-03-25 $22.07 $24.77 $21.75 $24.02 $23.26 1,527,409
2020-03-24 $23.44 $24.26 $21.52 $22.11 $21.41 1,599,960
2020-03-23 $23.06 $23.98 $21.14 $22.13 $21.43 2,206,857
2020-03-20 $22.00 $25.18 $21.29 $24.02 $23.26 5,227,215
2020-03-19 $17.49 $22.04 $17.06 $22.00 $21.30 3,202,714
2020-03-18 $18.72 $20.02 $17.15 $17.55 $16.99 2,560,691
2020-03-17 $21.60 $21.94 $19.17 $19.99 $19.36 2,395,701
2020-03-16 $22.58 $23.91 $20.89 $20.92 $20.26 1,572,379
2020-03-13 $25.89 $26.39 $24.13 $25.50 $24.69 2,942,762
2020-03-12 $25.32 $26.71 $24.35 $24.58 $23.80 1,944,887
2020-03-11 $28.16 $28.33 $26.38 $26.71 $25.86 2,416,745
2020-03-10 $29.44 $29.53 $27.57 $29.25 $28.32 1,974,388
2020-03-09 $28.30 $28.96 $27.86 $28.47 $27.57 2,112,237
2020-03-06 $28.93 $30.25 $28.76 $29.92 $28.97 1,822,529
2020-03-05 $30.23 $30.23 $29.32 $29.70 $28.76 1,710,207
2020-03-04 $31.45 $31.50 $30.84 $31.28 $30.12 1,139,708
2020-03-03 $31.34 $32.39 $30.59 $30.90 $29.76 1,758,953
2020-03-02 $30.37 $31.52 $29.69 $31.44 $30.28 2,544,559
2020-02-28 $31.19 $31.91 $29.73 $30.31 $29.19 3,037,587
2020-02-27 $32.25 $33.27 $31.98 $32.05 $30.87 1,377,316
2020-02-26 $33.18 $34.03 $32.64 $32.78 $31.57 1,638,530
2020-02-25 $34.01 $34.10 $32.44 $32.89 $31.68 1,750,557
2020-02-24 $34.01 $34.46 $33.47 $33.92 $32.67 1,317,486
2020-02-21 $34.75 $35.06 $34.42 $34.97 $33.68 765,826
2020-02-20 $34.94 $35.17 $34.74 $34.94 $33.65 1,065,858
2020-02-19 $34.68 $35.89 $34.55 $35.10 $33.80 2,048,256
2020-02-18 $34.54 $34.76 $34.03 $34.67 $33.39 1,366,352
2020-02-14 $34.66 $35.49 $34.27 $34.77 $33.49 1,709,654
2020-02-13 $35.67 $35.71 $34.35 $34.40 $33.13 2,771,311
2020-02-12 $36.00 $36.79 $35.71 $35.86 $34.54 1,999,108
2020-02-11 $37.14 $37.82 $35.74 $35.96 $34.63 2,203,250
2020-02-10 $36.76 $37.43 $36.57 $37.14 $35.77 1,188,317
2020-02-07 $37.20 $37.53 $36.80 $36.93 $35.57 724,146
2020-02-06 $37.97 $38.07 $37.36 $37.48 $36.10 1,271,418
2020-02-05 $36.71 $37.83 $36.60 $37.78 $36.38 996,294
2020-02-04 $36.54 $36.71 $35.94 $36.45 $35.10 1,049,035
2020-02-03 $35.71 $36.29 $35.68 $36.19 $34.85 1,283,995
2020-01-31 $36.40 $36.43 $35.43 $35.50 $34.19 1,271,070
2020-01-30 $36.58 $36.81 $35.96 $36.67 $35.32 701,626
2020-01-29 $37.05 $37.21 $36.70 $36.92 $35.56 1,029,087
2020-01-28 $37.20 $37.21 $36.64 $36.89 $35.53 1,028,370
2020-01-27 $36.48 $37.39 $36.30 $36.94 $35.58 980,662
2020-01-24 $38.07 $38.22 $36.78 $37.03 $35.66 1,263,032
2020-01-23 $38.15 $38.37 $37.75 $38.10 $36.69 1,099,953
2020-01-22 $38.68 $38.97 $38.28 $38.31 $36.90 835,836
2020-01-21 $38.91 $38.91 $37.96 $38.59 $37.16 1,244,651
2020-01-17 $39.85 $39.99 $39.12 $39.28 $37.83 933,531
2020-01-16 $39.26 $39.84 $38.96 $39.74 $38.27 737,797
2020-01-15 $38.43 $39.01 $38.41 $38.96 $37.52 654,446
2020-01-14 $38.59 $38.77 $38.37 $38.50 $37.08 782,678
2020-01-13 $38.11 $38.77 $37.99 $38.64 $37.21 1,117,791
2020-01-10 $38.32 $38.63 $38.04 $38.49 $37.07 685,028
2020-01-09 $38.08 $38.68 $37.95 $38.30 $36.89 943,476
2020-01-08 $37.52 $38.01 $37.22 $37.94 $36.54 1,241,541
2020-01-07 $37.88 $38.38 $37.51 $37.51 $36.12 1,494,836
2020-01-06 $38.10 $38.29 $37.80 $37.96 $36.56 1,427,900
2020-01-03 $38.29 $38.56 $38.13 $38.26 $36.85 1,144,692
2020-01-02 $40.03 $40.06 $38.68 $38.87 $37.43 1,403,590
2019-12-31 $39.37 $39.89 $39.37 $39.83 $38.36 628,576
2019-12-30 $39.84 $39.88 $39.35 $39.41 $37.95 630,037
2019-12-27 $40.32 $40.49 $39.88 $39.93 $38.46 499,378
2019-12-26 $40.28 $40.59 $40.00 $40.25 $38.76 350,326
2019-12-24 $40.48 $40.49 $40.16 $40.28 $38.79 219,702
2019-12-23 $40.64 $40.75 $40.18 $40.44 $38.95 1,005,566
2019-12-20 $40.10 $40.70 $39.88 $40.63 $39.13 2,802,712
2019-12-19 $39.99 $40.53 $39.69 $39.85 $38.38 2,337,603
2019-12-18 $38.99 $39.17 $38.69 $39.01 $37.57 1,465,021
2019-12-17 $38.69 $39.03 $38.40 $38.95 $37.51 1,231,254
2019-12-16 $38.27 $38.82 $38.16 $38.59 $37.16 1,489,529
2019-12-13 $38.66 $38.66 $37.89 $38.01 $36.61 883,389
2019-12-12 $38.83 $39.25 $38.70 $38.70 $37.27 837,262
2019-12-11 $38.92 $39.15 $38.38 $38.75 $37.32 637,765
2019-12-10 $38.93 $39.14 $38.77 $38.82 $37.39 1,028,494
2019-12-09 $38.67 $39.09 $38.52 $38.93 $37.49 1,227,304
2019-12-06 $38.43 $38.95 $38.25 $38.71 $37.28 1,093,836
2019-12-05 $37.61 $38.09 $37.47 $38.04 $36.64 775,456
2019-12-04 $37.33 $38.16 $37.33 $37.58 $36.04 1,767,143
2019-12-03 $36.97 $37.44 $36.68 $37.33 $35.80 1,006,654
2019-12-02 $37.96 $38.06 $37.35 $37.35 $35.82 1,137,423
2019-11-29 $37.68 $38.03 $37.60 $37.73 $36.18 712,115
2019-11-27 $37.68 $38.08 $37.56 $37.71 $36.17 1,267,523
2019-11-26 $36.61 $37.58 $36.57 $37.56 $36.02 1,348,286
2019-11-25 $36.69 $36.90 $36.46 $36.80 $35.29 949,029
2019-11-22 $37.28 $37.28 $36.69 $36.75 $35.24 821,472
2019-11-21 $37.56 $37.65 $37.06 $37.12 $35.60 1,045,112
2019-11-20 $37.98 $38.05 $37.44 $37.46 $35.93 1,088,598
2019-11-19 $38.29 $38.47 $37.90 $38.10 $36.54 1,374,644
2019-11-18 $38.09 $38.67 $37.94 $38.32 $36.75 831,636
2019-11-15 $38.40 $38.40 $37.81 $38.01 $36.45 727,750
2019-11-14 $38.06 $38.56 $38.00 $38.28 $36.71 578,129
2019-11-13 $38.37 $38.48 $37.74 $38.18 $36.62 1,159,077
2019-11-12 $39.74 $39.74 $38.46 $38.47 $36.89 1,283,850
2019-11-11 $39.69 $40.11 $39.43 $39.47 $37.85 983,201
2019-11-08 $39.28 $40.13 $39.17 $40.02 $38.38 1,661,059
2019-11-07 $39.25 $39.46 $38.51 $38.82 $37.23 1,960,586
2019-11-06 $41.03 $41.55 $37.82 $38.73 $37.14 3,160,670
2019-11-05 $41.71 $42.16 $41.33 $41.79 $40.08 1,410,479
2019-11-04 $42.39 $42.48 $41.36 $41.72 $40.01 868,953
2019-11-01 $41.84 $42.26 $41.67 $42.20 $40.47 711,835
2019-10-31 $42.39 $42.55 $41.33 $41.77 $40.06 858,766
2019-10-30 $41.94 $42.74 $41.76 $42.60 $40.85 776,555
2019-10-29 $41.80 $42.33 $41.77 $42.00 $40.28 796,409
2019-10-28 $42.01 $42.27 $41.86 $42.04 $40.32 566,005
2019-10-25 $41.26 $41.97 $41.11 $41.87 $40.15 456,534
2019-10-24 $41.67 $41.82 $41.08 $41.22 $39.53 489,934
2019-10-23 $41.69 $42.01 $41.51 $41.69 $39.98 873,583
2019-10-22 $41.68 $42.09 $41.52 $41.73 $40.02 627,431
2019-10-21 $41.87 $42.11 $41.54 $41.75 $40.04 693,213
2019-10-18 $41.33 $41.73 $41.20 $41.45 $39.75 1,019,683
2019-10-17 $40.84 $41.54 $40.77 $41.38 $39.68 688,007
2019-10-16 $40.55 $41.09 $40.54 $40.88 $39.21 597,822
2019-10-15 $40.68 $40.81 $40.26 $40.49 $38.83 539,358
2019-10-14 $40.76 $40.80 $40.43 $40.62 $38.96 585,737
2019-10-11 $40.11 $41.09 $40.11 $40.71 $39.04 692,750
2019-10-10 $39.68 $40.05 $39.62 $39.66 $38.04 654,665
2019-10-09 $39.65 $39.87 $39.38 $39.80 $38.17 660,878
2019-10-08 $39.80 $40.12 $39.30 $39.32 $37.71 578,036
2019-10-07 $39.97 $40.57 $39.85 $40.14 $38.50 855,569
2019-10-04 $40.25 $40.50 $40.04 $40.25 $38.60 812,991
2019-10-03 $39.72 $40.11 $39.17 $40.11 $38.47 755,386
2019-10-02 $40.32 $40.50 $39.42 $39.94 $38.30 1,242,551
2019-10-01 $41.77 $41.84 $40.72 $40.79 $39.12 894,174
2019-09-30 $41.46 $41.67 $41.43 $41.51 $39.81 1,073,813
2019-09-27 $41.09 $41.48 $40.81 $41.37 $39.68 508,653
2019-09-26 $41.11 $41.45 $40.90 $40.98 $39.30 463,336
2019-09-25 $41.13 $41.49 $40.89 $41.14 $39.45 440,424
2019-09-24 $41.58 $41.66 $40.91 $41.02 $39.34 993,546
2019-09-23 $40.87 $41.66 $40.63 $41.40 $39.70 693,684
2019-09-20 $41.46 $41.59 $41.06 $41.26 $39.57 1,493,230
2019-09-19 $41.45 $41.61 $41.20 $41.31 $39.62 1,450,490
2019-09-18 $42.13 $42.35 $41.42 $41.59 $39.89 1,377,416
2019-09-17 $40.31 $42.01 $40.03 $42.00 $40.28 1,706,268
2019-09-16 $42.03 $42.03 $40.08 $40.33 $38.68 1,927,503
2019-09-13 $41.55 $42.81 $41.40 $42.40 $40.66 1,306,765
2019-09-12 $41.91 $42.04 $41.26 $41.31 $39.62 840,222
2019-09-11 $42.40 $42.40 $41.19 $41.76 $40.05 1,439,104
2019-09-10 $40.35 $42.63 $40.33 $42.42 $40.68 2,182,755
2019-09-09 $39.92 $40.35 $39.75 $40.24 $38.59 1,859,586
2019-09-06 $39.32 $39.80 $39.29 $39.71 $38.08 2,562,389
2019-09-05 $39.80 $39.98 $39.25 $39.32 $37.71 1,553,751
2019-09-04 $39.71 $39.89 $39.48 $39.60 $37.82 1,781,571
2019-09-03 $39.74 $39.77 $38.98 $39.34 $37.58 1,617,160
2019-08-30 $40.21 $40.25 $39.72 $39.82 $38.03 2,217,875
2019-08-29 $40.26 $40.40 $39.57 $39.98 $38.19 1,282,997
2019-08-28 $39.69 $40.07 $39.36 $39.85 $38.06 1,622,556
2019-08-27 $40.84 $40.89 $39.64 $39.91 $38.12 1,220,700
2019-08-26 $40.45 $40.93 $40.39 $40.67 $38.85 989,572
2019-08-23 $41.55 $41.64 $40.24 $40.43 $38.62 1,664,374
2019-08-22 $42.14 $42.37 $41.40 $41.69 $39.82 1,435,655
2019-08-21 $42.44 $42.82 $42.16 $42.20 $40.31 731,272
2019-08-20 $42.43 $42.92 $42.25 $42.28 $40.38 1,077,409
2019-08-19 $42.71 $42.96 $42.52 $42.73 $40.81 1,015,507
2019-08-16 $42.24 $42.61 $41.86 $42.38 $40.48 1,013,395
2019-08-15 $43.00 $43.27 $40.59 $41.99 $40.11 2,951,927
2019-08-14 $44.00 $44.21 $42.91 $43.01 $41.08 1,389,410
2019-08-13 $44.44 $45.35 $44.35 $44.47 $42.48 914,480
2019-08-12 $44.85 $45.27 $44.54 $44.66 $42.66 915,516
2019-08-09 $45.29 $45.49 $44.67 $44.93 $42.91 939,334
2019-08-08 $45.12 $45.86 $45.11 $45.31 $43.28 1,162,250
2019-08-07 $44.04 $45.22 $43.54 $45.11 $43.09 1,505,286
2019-08-06 $44.04 $44.83 $43.52 $44.33 $42.34 1,627,274
2019-08-05 $43.77 $44.68 $43.37 $43.84 $41.87 2,217,229
2019-08-02 $42.00 $44.65 $41.94 $44.33 $42.34 3,222,652
2019-08-01 $41.73 $41.93 $40.96 $41.15 $39.30 1,432,938
2019-07-31 $42.42 $42.57 $41.32 $41.79 $39.92 1,387,325
2019-07-30 $43.82 $43.82 $42.15 $42.55 $40.64 1,678,835
2019-07-29 $44.02 $44.19 $43.81 $44.02 $42.05 985,604
2019-07-26 $43.82 $44.10 $43.46 $44.05 $42.07 731,987
2019-07-25 $43.85 $44.16 $43.58 $43.88 $41.91 748,586
2019-07-24 $43.34 $43.97 $43.07 $43.86 $41.89 747,946
2019-07-23 $42.83 $43.51 $42.83 $43.36 $41.42 1,010,819
2019-07-22 $43.23 $43.31 $42.68 $42.70 $40.78 832,937
2019-07-19 $43.43 $43.53 $43.08 $43.18 $41.24 737,018
2019-07-18 $42.75 $43.33 $42.41 $43.31 $41.37 654,664
2019-07-17 $43.73 $43.73 $42.94 $42.95 $41.02 620,394
2019-07-16 $42.77 $43.92 $42.74 $43.63 $41.67 1,233,695
2019-07-15 $42.81 $42.94 $42.42 $42.64 $40.73 1,137,180
2019-07-12 $43.27 $43.63 $42.93 $43.55 $41.60 867,262
2019-07-11 $42.71 $43.33 $42.60 $43.22 $41.28 890,008
2019-07-10 $43.40 $43.55 $42.76 $42.78 $40.86 1,033,866
2019-07-09 $43.88 $43.97 $43.14 $43.32 $41.38 934,346
2019-07-08 $44.29 $44.57 $43.94 $44.01 $42.04 883,554
2019-07-05 $44.08 $44.35 $43.75 $44.33 $42.34 679,370
2019-07-03 $44.08 $44.37 $43.82 $44.32 $42.33 670,417
2019-07-02 $43.80 $44.27 $43.71 $43.98 $42.01 1,096,889
2019-07-01 $43.25 $43.64 $42.80 $43.61 $41.65 1,032,883
2019-06-28 $42.44 $42.96 $42.44 $42.78 $40.86 2,344,083
2019-06-27 $41.78 $42.43 $41.78 $42.27 $40.37 1,034,908
2019-06-26 $41.99 $42.07 $41.17 $41.62 $39.75 1,201,425
2019-06-25 $41.67 $42.26 $41.27 $42.09 $40.20 1,850,683
2019-06-24 $41.42 $41.83 $41.12 $41.57 $39.71 1,646,434
2019-06-21 $41.64 $42.42 $40.71 $41.70 $39.83 3,962,849
2019-06-20 $44.16 $44.35 $43.35 $43.67 $41.71 917,465
2019-06-19 $44.08 $44.21 $43.45 $43.77 $41.81 983,142
2019-06-18 $44.23 $44.64 $43.96 $44.10 $42.12 835,647
2019-06-17 $44.39 $44.41 $44.05 $44.06 $42.08 577,911
2019-06-14 $44.37 $44.48 $43.94 $44.32 $42.33 718,598
2019-06-13 $44.48 $44.62 $44.22 $44.42 $42.43 640,417
2019-06-12 $44.44 $44.53 $44.12 $44.42 $42.43 506,551
2019-06-11 $44.93 $45.28 $44.23 $44.28 $42.29 1,564,515
2019-06-10 $44.88 $45.26 $44.51 $44.67 $42.67 761,083
2019-06-07 $44.78 $45.08 $44.55 $44.80 $42.79 1,172,914
2019-06-06 $43.83 $44.79 $43.71 $44.62 $42.62 1,360,086
2019-06-05 $43.99 $44.11 $43.32 $44.00 $41.88 1,741,203
2019-06-04 $42.52 $43.81 $42.44 $43.81 $41.70 2,418,020
2019-06-03 $41.87 $42.74 $41.64 $42.42 $40.37 1,939,927
2019-05-31 $40.89 $41.97 $40.67 $41.90 $39.88 1,258,570
2019-05-30 $41.07 $41.30 $40.62 $41.26 $39.27 815,541
2019-05-29 $41.66 $41.66 $41.00 $41.06 $39.08 935,470
2019-05-28 $41.72 $42.04 $41.45 $41.73 $39.72 2,068,673
2019-05-24 $41.48 $41.81 $41.33 $41.70 $39.69 1,138,631
2019-05-23 $41.02 $41.78 $40.86 $41.39 $39.39 1,765,969
2019-05-22 $41.70 $41.98 $41.24 $41.27 $39.28 1,172,818
2019-05-21 $41.19 $41.83 $41.19 $41.74 $39.73 825,095
2019-05-20 $41.32 $41.64 $40.78 $41.01 $39.03 1,093,077
2019-05-17 $41.90 $42.09 $41.63 $41.68 $39.67 748,581
2019-05-16 $42.27 $42.59 $42.01 $42.10 $40.07 724,134
2019-05-15 $41.70 $42.32 $41.39 $42.00 $39.97 1,481,251
2019-05-14 $42.62 $42.82 $42.02 $42.05 $40.02 1,309,569
2019-05-13 $42.68 $42.82 $42.34 $42.61 $40.55 1,178,385
2019-05-10 $42.59 $43.48 $42.59 $43.38 $41.29 1,071,417
2019-05-09 $42.86 $43.08 $42.21 $42.88 $40.81 1,169,740
2019-05-08 $43.82 $43.86 $43.15 $43.21 $41.12 1,329,896
2019-05-07 $43.89 $44.05 $43.57 $43.93 $41.81 1,890,648
2019-05-06 $44.40 $44.68 $44.02 $44.40 $42.26 1,551,470
2019-05-03 $44.62 $45.50 $44.48 $45.03 $42.86 1,370,774
2019-05-02 $43.96 $44.53 $43.13 $44.52 $42.37 2,570,451
2019-05-01 $46.74 $46.74 $43.74 $43.86 $41.74 2,605,000
2019-04-30 $46.66 $46.89 $46.24 $46.62 $44.37 1,394,214
2019-04-29 $46.48 $46.79 $46.30 $46.55 $44.30 1,105,833
2019-04-26 $45.88 $46.57 $45.61 $46.43 $44.19 660,611
2019-04-25 $45.97 $46.03 $45.45 $45.70 $43.49 710,354
2019-04-24 $46.35 $46.43 $45.99 $46.06 $43.84 825,631
2019-04-23 $45.73 $46.46 $45.57 $46.31 $44.07 1,065,458
2019-04-22 $45.60 $45.72 $45.17 $45.72 $43.51 1,057,304
2019-04-18 $45.49 $46.01 $45.35 $45.71 $43.50 1,277,882
2019-04-17 $46.58 $46.65 $45.54 $45.62 $43.42 1,258,203
2019-04-16 $46.05 $46.44 $45.70 $46.40 $44.16 833,555
2019-04-15 $46.69 $46.82 $46.25 $46.40 $44.16 1,216,080
2019-04-12 $47.01 $47.13 $46.63 $46.70 $44.45 1,123,359
2019-04-11 $46.55 $46.87 $46.34 $46.84 $44.58 1,028,239
2019-04-10 $46.15 $46.50 $46.05 $46.44 $44.20 781,619
2019-04-09 $46.10 $46.10 $45.75 $45.96 $43.74 528,338
2019-04-08 $46.17 $46.41 $45.76 $46.20 $43.97 1,271,035
2019-04-05 $46.01 $46.44 $45.98 $46.32 $44.08 974,150
2019-04-04 $45.73 $46.06 $45.55 $45.96 $43.74 2,080,553
2019-04-03 $45.96 $46.03 $45.44 $45.76 $43.55 1,942,175
2019-04-02 $46.07 $46.10 $45.60 $45.82 $43.61 1,838,643
2019-04-01 $46.22 $46.61 $45.86 $46.07 $43.85 3,008,002
2019-03-29 $46.55 $46.74 $45.98 $46.06 $43.84 1,260,112
2019-03-28 $45.92 $46.56 $45.92 $46.43 $44.19 817,119
2019-03-27 $46.10 $46.34 $45.69 $45.89 $43.68 880,362
2019-03-26 $45.37 $46.14 $45.25 $46.12 $43.89 1,075,860
2019-03-25 $44.96 $45.40 $44.92 $45.16 $42.98 928,025
2019-03-22 $45.59 $45.60 $44.87 $45.04 $42.87 952,213
2019-03-21 $45.01 $45.79 $44.73 $45.69 $43.48 1,082,464
2019-03-20 $45.35 $45.48 $44.66 $45.01 $42.84 1,172,513
2019-03-19 $45.82 $45.94 $45.12 $45.26 $43.08 1,309,867
2019-03-18 $45.30 $45.69 $45.17 $45.69 $43.48 838,438
2019-03-15 $45.03 $45.52 $45.03 $45.30 $43.11 2,260,826
2019-03-14 $45.24 $45.36 $44.89 $45.00 $42.83 1,740,937
2019-03-13 $45.45 $45.66 $45.20 $45.29 $43.10 1,312,076
2019-03-12 $44.91 $45.47 $44.84 $45.32 $43.13 1,895,534
2019-03-11 $44.82 $45.23 $44.61 $44.84 $42.68 2,047,463
2019-03-08 $44.34 $44.90 $44.19 $44.88 $42.71 2,156,862
2019-03-07 $44.68 $44.85 $44.06 $44.50 $42.35 1,873,398
2019-03-06 $44.85 $45.21 $44.65 $44.91 $42.59 1,614,951
2019-03-05 $44.22 $45.00 $43.92 $44.91 $42.59 1,607,897
2019-03-04 $44.33 $44.44 $43.68 $44.27 $41.98 1,391,712
2019-03-01 $43.87 $44.12 $43.41 $44.02 $41.75 2,381,529
2019-02-28 $44.09 $44.11 $43.23 $43.62 $41.37 2,433,669
2019-02-27 $43.76 $44.32 $43.59 $44.13 $41.85 1,166,510
2019-02-26 $43.84 $44.31 $43.62 $43.74 $41.48 1,499,390
2019-02-25 $43.69 $44.23 $43.48 $43.79 $41.53 1,323,895
2019-02-22 $43.20 $43.46 $43.00 $43.45 $41.20 1,168,697
2019-02-21 $42.83 $43.19 $42.55 $43.09 $40.86 2,372,109
2019-02-20 $42.25 $43.11 $42.19 $42.82 $40.61 3,180,042
2019-02-19 $42.05 $42.48 $41.94 $42.19 $40.01 1,360,075
2019-02-15 $42.43 $42.49 $41.91 $42.15 $39.97 1,459,873
2019-02-14 $42.10 $42.31 $41.84 $42.10 $39.92 2,107,431
2019-02-13 $42.55 $42.69 $42.15 $42.21 $40.03 2,286,835
2019-02-12 $42.25 $42.75 $42.16 $42.33 $40.14 2,765,588
2019-02-11 $43.00 $43.14 $42.00 $42.18 $40.00 4,272,299
2019-02-08 $44.02 $44.59 $42.57 $42.89 $40.67 3,560,139
2019-02-07 $42.06 $44.47 $42.05 $44.27 $41.98 5,292,730
2019-02-06 $40.63 $40.94 $40.23 $40.57 $38.47 2,085,880
2019-02-05 $40.52 $40.79 $40.21 $40.76 $38.65 2,068,882
2019-02-04 $39.91 $40.39 $39.83 $40.31 $38.23 1,682,960
2019-02-01 $39.67 $40.39 $39.28 $40.07 $38.00 1,825,630
2019-01-31 $38.68 $39.59 $38.46 $39.50 $37.46 1,894,601
2019-01-30 $38.51 $39.28 $38.40 $39.09 $37.07 1,749,154
2019-01-29 $38.53 $38.69 $38.22 $38.54 $36.55 1,279,414
2019-01-28 $37.82 $38.42 $37.56 $38.31 $36.33 1,441,820
2019-01-25 $37.87 $38.28 $37.53 $37.95 $35.99 1,449,396
2019-01-24 $37.19 $37.69 $37.00 $37.53 $35.59 1,144,539
2019-01-23 $38.36 $38.36 $36.92 $37.17 $35.25 1,619,690
2019-01-22 $37.82 $38.11 $37.61 $38.09 $36.12 1,785,921
2019-01-18 $37.30 $38.18 $37.30 $37.74 $35.79 1,314,968
2019-01-17 $36.58 $37.44 $36.58 $37.16 $35.24 875,817
2019-01-16 $36.67 $36.95 $36.56 $36.77 $34.87 1,346,446
2019-01-15 $36.38 $36.70 $36.20 $36.67 $34.78 781,775
2019-01-14 $36.38 $36.65 $36.09 $36.48 $34.59 1,130,188
2019-01-11 $36.01 $36.73 $35.81 $36.57 $34.68 1,425,600
2019-01-10 $35.21 $36.32 $35.20 $36.09 $34.23 1,141,760
2019-01-09 $35.92 $36.16 $35.24 $35.27 $33.45 1,582,666
2019-01-08 $36.00 $36.29 $35.80 $36.05 $34.19 1,784,004
2019-01-07 $35.47 $36.06 $35.22 $35.56 $33.72 1,512,026
2019-01-04 $35.17 $35.70 $34.92 $35.45 $33.62 1,594,395
2019-01-03 $35.04 $35.44 $34.45 $34.73 $32.94 1,515,409
2019-01-02 $34.50 $35.32 $34.34 $35.32 $33.49 2,055,657
2018-12-31 $34.24 $34.97 $34.24 $34.84 $33.04 1,072,326
2018-12-28 $34.73 $34.89 $34.11 $34.21 $32.44 1,555,419
2018-12-27 $33.63 $34.61 $33.25 $34.59 $32.80 1,639,673
2018-12-26 $33.08 $34.15 $32.77 $34.14 $32.38 1,508,277
2018-12-24 $33.54 $33.59 $32.82 $33.01 $31.30 761,286
2018-12-21 $34.39 $35.30 $33.63 $33.64 $31.90 3,315,763
2018-12-20 $34.52 $35.06 $34.21 $34.35 $32.58 3,358,423
2018-12-19 $34.10 $35.67 $34.10 $34.67 $32.88 3,586,770
2018-12-18 $34.39 $34.78 $33.82 $33.96 $32.21 2,655,849
2018-12-17 $33.42 $34.04 $32.84 $33.78 $32.03 4,018,555
2018-12-14 $34.29 $35.19 $33.48 $33.94 $32.19 4,424,333
2018-12-13 $33.56 $33.64 $32.34 $32.40 $30.73 2,010,534
2018-12-12 $34.33 $34.46 $33.44 $33.46 $31.73 2,703,142
2018-12-11 $34.56 $34.74 $33.71 $33.85 $32.10 1,857,691
2018-12-10 $34.37 $34.68 $33.91 $34.05 $32.29 2,115,936
2018-12-07 $34.84 $35.10 $34.04 $34.35 $32.58 2,013,211
2018-12-06 $34.16 $34.94 $33.86 $34.88 $33.08 3,020,801
2018-12-04 $36.08 $36.23 $34.61 $34.81 $32.86 2,508,346
2018-12-03 $36.91 $37.19 $35.80 $36.22 $34.19 1,861,945
2018-11-30 $36.44 $36.78 $36.16 $36.53 $34.48 2,228,260
2018-11-29 $37.03 $37.20 $36.40 $36.41 $34.37 1,695,853
2018-11-28 $37.10 $37.40 $36.53 $37.13 $35.05 1,594,139
2018-11-27 $36.85 $37.48 $36.71 $36.90 $34.83 1,904,714
2018-11-26 $37.65 $37.77 $36.93 $37.02 $34.95 2,412,336
2018-11-23 $36.47 $37.63 $36.28 $37.46 $35.36 911,391
2018-11-21 $36.21 $37.05 $36.18 $36.61 $34.56 1,668,469
2018-11-20 $36.08 $36.92 $35.87 $36.14 $34.12 1,942,586
2018-11-19 $36.72 $37.45 $36.28 $36.40 $34.36 2,372,368
2018-11-16 $36.36 $37.07 $36.07 $36.74 $34.68 5,522,959
2018-11-15 $34.98 $36.65 $34.92 $36.52 $34.47 2,164,246
2018-11-14 $35.36 $35.93 $35.25 $35.35 $33.37 2,068,036
2018-11-13 $35.04 $35.67 $34.87 $35.07 $33.11 2,152,102
2018-11-12 $35.10 $35.28 $34.77 $34.95 $32.99 1,781,338
2018-11-09 $35.17 $35.45 $34.61 $35.10 $33.13 2,126,342
2018-11-08 $34.87 $35.77 $34.75 $35.35 $33.37 2,855,510
2018-11-07 $34.29 $35.07 $33.85 $35.05 $33.09 2,924,368
2018-11-06 $33.68 $34.53 $33.68 $34.07 $32.16 2,494,210
2018-11-05 $33.24 $34.35 $33.07 $33.84 $31.94 3,008,398
2018-11-02 $33.59 $33.74 $32.72 $33.27 $31.41 3,273,525
2018-11-01 $32.55 $33.88 $31.93 $33.50 $31.62 3,262,194
2018-10-31 $32.42 $32.76 $32.07 $32.36 $30.55 3,639,211
2018-10-30 $31.33 $32.26 $31.29 $32.25 $30.44 2,352,433
2018-10-29 $31.77 $32.08 $30.96 $31.31 $29.56 2,791,855
2018-10-26 $30.76 $31.68 $30.47 $31.34 $29.58 2,807,540
2018-10-25 $30.89 $31.14 $30.67 $31.02 $29.28 2,218,065
2018-10-24 $31.19 $31.59 $30.74 $30.74 $29.02 3,405,989
2018-10-23 $30.78 $31.68 $30.22 $31.16 $29.41 3,370,943
2018-10-22 $32.03 $32.26 $31.14 $31.17 $29.42 4,106,831
2018-10-19 $32.50 $32.64 $31.65 $32.10 $30.30 4,119,204
2018-10-18 $31.60 $33.46 $31.50 $32.35 $30.54 7,577,200
2018-10-17 $35.30 $35.45 $34.91 $35.28 $33.30 1,654,160
2018-10-16 $35.04 $35.53 $34.73 $35.40 $33.42 1,467,951
2018-10-15 $34.77 $35.35 $34.49 $34.92 $32.96 1,870,244
2018-10-12 $35.25 $35.47 $34.43 $34.78 $32.83 2,646,381
2018-10-11 $36.18 $36.23 $34.94 $34.94 $32.98 3,351,998
2018-10-10 $37.31 $37.51 $36.08 $36.13 $34.11 2,725,066
2018-10-09 $38.70 $38.70 $37.38 $37.50 $35.40 2,893,180
2018-10-08 $38.54 $39.02 $38.54 $38.90 $36.72 1,273,644
2018-10-05 $38.68 $39.04 $38.50 $38.62 $36.46 2,379,033
2018-10-04 $38.29 $38.75 $37.76 $38.65 $36.49 2,602,880
2018-10-03 $40.05 $40.14 $38.24 $38.44 $36.29 2,708,134
2018-10-02 $40.10 $40.30 $39.72 $39.90 $37.67 1,362,571
2018-10-01 $40.29 $40.49 $39.65 $40.05 $37.81 1,862,734
2018-09-28 $39.92 $40.21 $39.82 $40.15 $37.90 2,076,883
2018-09-27 $40.13 $40.33 $39.89 $39.91 $37.67 1,251,014
2018-09-26 $40.04 $40.66 $39.80 $40.13 $37.88 1,908,375
2018-09-25 $41.73 $41.73 $39.91 $39.99 $37.75 2,301,981
2018-09-24 $41.63 $41.81 $41.43 $41.58 $39.25 1,831,113
2018-09-21 $42.06 $42.10 $41.59 $41.74 $39.40 1,871,445
2018-09-20 $42.07 $42.30 $41.80 $42.11 $39.75 1,421,555
2018-09-19 $42.20 $42.50 $41.76 $41.80 $39.46 1,492,697
2018-09-18 $42.04 $42.21 $41.17 $42.15 $39.79 1,561,838
2018-09-17 $41.67 $42.15 $41.61 $41.99 $39.64 1,188,878
2018-09-14 $41.21 $41.79 $41.12 $41.60 $39.27 1,215,544
2018-09-13 $41.04 $41.31 $40.95 $41.23 $38.92 1,059,805
2018-09-12 $40.56 $41.07 $40.39 $40.82 $38.53 1,175,968
2018-09-11 $40.52 $40.72 $40.08 $40.56 $38.29 1,328,474
2018-09-10 $40.45 $40.79 $40.34 $40.58 $38.31 1,013,707
2018-09-07 $40.43 $40.56 $40.14 $40.25 $38.00 1,215,034
2018-09-06 $40.30 $40.66 $40.17 $40.50 $38.23 1,038,939
2018-09-05 $39.44 $40.67 $39.41 $40.46 $38.04 2,387,558
2018-09-04 $39.94 $40.11 $39.42 $39.52 $37.16 1,619,397
2018-08-31 $40.17 $40.51 $39.99 $40.11 $37.71 1,308,504
2018-08-30 $40.64 $40.76 $40.21 $40.28 $37.87 1,234,467
2018-08-29 $40.11 $40.91 $40.06 $40.74 $38.31 1,784,379
2018-08-28 $39.82 $40.21 $39.78 $40.08 $37.69 1,986,353
2018-08-27 $39.07 $40.09 $38.99 $39.85 $37.47 1,807,672
2018-08-24 $38.96 $39.15 $38.84 $38.96 $36.63 1,143,509
2018-08-23 $39.25 $39.34 $38.83 $38.91 $36.59 1,217,089
2018-08-22 $39.41 $39.51 $39.17 $39.32 $36.97 1,356,368
2018-08-21 $38.77 $39.44 $38.77 $39.38 $37.03 1,978,384
2018-08-20 $39.04 $39.11 $38.64 $38.83 $36.51 2,286,539
2018-08-17 $38.85 $39.05 $38.49 $38.95 $36.62 5,421,873
2018-08-16 $39.84 $39.86 $38.99 $39.05 $36.72 1,860,001
2018-08-15 $39.95 $39.95 $39.46 $39.72 $37.35 2,010,268
2018-08-14 $39.81 $40.47 $39.73 $39.87 $37.49 2,000,454
2018-08-13 $39.80 $39.94 $39.02 $39.63 $37.26 4,150,363
2018-08-10 $41.34 $41.34 $39.53 $39.76 $37.39 2,700,402
2018-08-09 $41.24 $41.72 $41.21 $41.46 $38.98 1,551,683
2018-08-08 $41.00 $41.51 $40.82 $41.29 $38.82 2,458,319
2018-08-07 $41.00 $42.21 $40.88 $41.00 $38.55 4,513,177
2018-08-06 $43.27 $44.28 $43.17 $43.19 $40.61 1,361,852
2018-08-03 $43.19 $43.67 $42.39 $43.39 $40.80 1,909,513
2018-08-02 $43.76 $44.26 $41.64 $42.93 $40.37 2,533,194
2018-08-01 $44.00 $44.15 $43.45 $43.62 $41.02 1,523,358
2018-07-31 $44.01 $44.34 $43.92 $44.07 $41.44 1,285,258
2018-07-30 $43.90 $44.36 $43.79 $43.92 $41.30 1,497,314
2018-07-27 $43.06 $44.05 $42.92 $43.83 $41.21 2,025,541
2018-07-26 $42.18 $42.95 $42.13 $42.80 $40.24 3,652,042
2018-07-25 $42.19 $42.62 $42.02 $42.11 $39.60 2,042,424
2018-07-24 $42.27 $42.60 $42.13 $42.26 $39.74 1,196,394
2018-07-23 $42.60 $42.76 $42.14 $42.17 $39.65 1,204,578
2018-07-20 $42.73 $42.91 $42.56 $42.61 $40.07 1,561,069
2018-07-19 $42.91 $43.13 $42.56 $43.01 $40.44 1,436,888
2018-07-18 $42.81 $43.12 $42.69 $42.92 $40.36 1,154,003
2018-07-17 $42.27 $42.79 $42.24 $42.73 $40.18 1,086,516
2018-07-16 $42.87 $42.87 $42.37 $42.49 $39.95 1,288,390
2018-07-13 $42.44 $42.89 $42.44 $42.77 $40.22 1,244,927
2018-07-12 $43.05 $43.23 $42.47 $42.48 $39.94 1,305,874
2018-07-11 $42.63 $42.88 $42.40 $42.77 $40.22 1,549,758
2018-07-10 $42.73 $43.03 $42.69 $42.89 $40.33 1,277,919
2018-07-09 $42.90 $43.25 $42.73 $42.83 $40.27 950,683
2018-07-06 $42.55 $42.95 $42.43 $42.73 $40.18 872,169
2018-07-05 $42.61 $42.68 $42.16 $42.54 $40.00 1,187,187
2018-07-03 $42.63 $42.97 $42.36 $42.45 $39.91 1,287,354
2018-07-02 $42.24 $42.53 $41.96 $42.39 $39.86 2,820,912
2018-06-29 $42.53 $43.00 $42.39 $42.45 $39.91 1,344,169
2018-06-28 $42.59 $42.60 $42.03 $42.43 $39.90 1,692,408
2018-06-27 $43.05 $43.27 $42.58 $42.60 $40.06 1,816,581
2018-06-26 $43.35 $43.61 $43.06 $43.19 $40.61 1,786,409
2018-06-25 $43.62 $43.66 $43.10 $43.35 $40.76 2,133,387
2018-06-22 $43.65 $43.69 $43.25 $43.55 $40.95 3,612,082
2018-06-21 $44.35 $44.41 $43.40 $43.46 $40.86 1,278,507
2018-06-20 $44.12 $44.61 $43.87 $44.50 $41.84 1,429,137
2018-06-19 $44.29 $44.67 $43.96 $44.05 $41.42 2,031,064
2018-06-18 $44.83 $45.14 $44.72 $44.74 $42.07 1,565,613
2018-06-15 $43.93 $45.03 $43.83 $45.00 $42.31 3,746,275
2018-06-14 $43.89 $44.31 $43.68 $44.07 $41.44 1,953,003
2018-06-13 $44.35 $44.50 $43.67 $43.69 $41.08 1,506,188
2018-06-12 $44.34 $44.35 $43.99 $44.30 $41.65 1,230,937
2018-06-11 $43.84 $44.59 $43.77 $44.23 $41.59 1,436,482
2018-06-08 $43.29 $44.27 $42.95 $43.80 $41.18 1,985,540
2018-06-07 $43.40 $43.77 $43.29 $43.34 $40.75 1,528,669
2018-06-06 $43.85 $43.99 $42.84 $43.41 $40.82 1,474,748
2018-06-05 $44.24 $44.48 $43.84 $43.93 $41.31 1,561,887
2018-06-04 $44.12 $44.32 $43.83 $44.15 $41.51 930,745
2018-06-01 $43.93 $44.13 $43.71 $43.96 $41.33 922,392
2018-05-31 $44.70 $44.70 $43.34 $43.56 $40.96 2,250,215
2018-05-30 $44.76 $44.99 $44.63 $44.80 $41.97 1,749,022
2018-05-29 $45.41 $45.56 $44.29 $44.54 $41.73 1,690,164
2018-05-25 $45.56 $46.21 $45.46 $45.77 $42.88 1,154,880
2018-05-24 $45.49 $45.86 $45.28 $45.62 $42.74 1,499,177
2018-05-23 $44.74 $45.55 $44.74 $45.47 $42.60 1,924,653
2018-05-22 $44.56 $45.19 $44.56 $44.91 $42.07 1,042,564
2018-05-21 $44.60 $44.61 $44.22 $44.54 $41.73 893,475
2018-05-18 $43.58 $44.63 $43.56 $44.39 $41.59 1,325,625
2018-05-17 $43.67 $43.84 $43.34 $43.57 $40.82 1,468,040
2018-05-16 $43.51 $43.87 $43.46 $43.67 $40.91 1,766,517
2018-05-15 $43.77 $43.77 $43.06 $43.44 $40.70 1,756,963
2018-05-14 $44.50 $44.57 $43.78 $43.92 $41.15 1,840,603
2018-05-11 $44.38 $44.75 $44.26 $44.37 $41.57 754,107
2018-05-10 $44.09 $44.49 $44.08 $44.30 $41.50 1,003,381
2018-05-09 $44.21 $44.21 $43.47 $44.06 $41.28 1,363,157
2018-05-08 $44.14 $44.31 $43.89 $44.09 $41.31 1,222,980
2018-05-07 $44.63 $44.65 $44.01 $44.12 $41.33 1,632,601
2018-05-04 $43.79 $44.69 $43.79 $44.45 $41.64 1,374,562
2018-05-03 $44.12 $44.77 $43.07 $43.91 $41.14 2,840,397
2018-05-02 $44.22 $44.38 $43.58 $43.71 $40.95 1,735,921
2018-05-01 $43.71 $44.33 $43.46 $44.31 $41.51 2,036,962
2018-04-30 $44.70 $44.80 $43.80 $43.85 $41.08 1,476,001
2018-04-27 $44.41 $44.74 $44.25 $44.64 $41.82 707,758
2018-04-26 $44.09 $44.67 $43.78 $44.48 $41.67 1,108,144
2018-04-25 $43.51 $44.12 $43.37 $43.93 $41.16 1,138,931
2018-04-24 $44.35 $44.35 $43.29 $43.65 $40.89 1,405,726
2018-04-23 $44.14 $44.32 $43.89 $44.11 $41.32 909,712
2018-04-20 $44.47 $44.57 $43.89 $44.02 $41.24 1,752,002
2018-04-19 $45.04 $45.10 $44.24 $44.35 $41.55 2,026,552
2018-04-18 $45.30 $45.37 $44.96 $45.04 $42.20 1,466,782
2018-04-17 $44.92 $45.39 $44.69 $45.26 $42.40 1,158,696
2018-04-16 $44.17 $44.91 $43.91 $44.78 $41.95 1,339,984
2018-04-13 $44.00 $44.13 $43.74 $43.90 $41.13 1,505,191
2018-04-12 $43.69 $43.96 $43.49 $43.69 $40.93 723,499
2018-04-11 $43.24 $43.93 $43.24 $43.50 $40.75 803,734
2018-04-10 $43.37 $43.86 $43.23 $43.56 $40.81 875,816
2018-04-09 $42.55 $43.28 $42.44 $42.88 $40.17 1,320,786
2018-04-06 $42.93 $43.23 $42.04 $42.37 $39.69 1,384,019
2018-04-05 $43.34 $43.57 $43.02 $43.38 $40.64 1,184,312
2018-04-04 $41.77 $42.99 $41.77 $42.90 $40.19 1,107,354
2018-04-03 $41.85 $42.47 $41.74 $42.28 $39.61 1,607,381
2018-04-02 $42.69 $42.75 $41.31 $41.80 $39.16 1,909,459
2018-03-29 $42.41 $43.11 $42.36 $42.79 $40.09 1,416,221
2018-03-28 $42.25 $42.57 $42.13 $42.22 $39.55 1,754,024
2018-03-27 $42.16 $42.70 $41.87 $42.17 $39.51 2,876,397
2018-03-26 $41.63 $42.18 $41.54 $42.10 $39.44 1,981,456
2018-03-23 $41.95 $42.17 $41.05 $41.12 $38.52 2,214,828
2018-03-22 $42.59 $42.98 $41.76 $41.80 $39.16 2,046,894
2018-03-21 $43.69 $43.71 $42.91 $42.91 $40.20 2,223,030
2018-03-20 $43.85 $44.06 $43.65 $43.70 $40.94 2,631,735
2018-03-19 $43.97 $44.33 $43.68 $43.80 $41.03 2,348,912
2018-03-16 $44.05 $44.61 $43.96 $44.10 $41.31 2,764,910
2018-03-15 $44.24 $44.35 $43.95 $44.05 $41.27 1,880,074
2018-03-14 $44.77 $44.77 $44.14 $44.21 $41.42 1,394,137
2018-03-13 $44.85 $45.02 $44.65 $44.74 $41.91 1,033,177
2018-03-12 $44.74 $44.87 $44.51 $44.60 $41.78 936,532
2018-03-09 $44.08 $44.69 $43.79 $44.65 $41.83 1,919,769
2018-03-08 $43.83 $44.00 $43.56 $43.80 $41.03 1,326,117
2018-03-07 $44.17 $44.36 $43.71 $43.81 $41.04 2,784,232
2018-03-06 $43.94 $44.46 $43.51 $44.39 $41.59 2,621,624
2018-03-05 $42.77 $44.10 $42.75 $43.94 $41.16 4,784,725
2018-03-02 $41.65 $43.18 $41.61 $43.11 $40.39 5,231,362
2018-03-01 $42.22 $42.59 $41.67 $41.84 $39.20 2,925,434
2018-02-28 $42.19 $42.91 $42.10 $42.37 $39.54 2,820,729
2018-02-27 $42.71 $43.13 $42.14 $42.14 $39.33 1,846,746
2018-02-26 $42.74 $42.97 $42.24 $42.80 $39.94 1,928,499
2018-02-23 $42.14 $42.68 $41.98 $42.66 $39.81 1,635,708
2018-02-22 $42.30 $42.81 $41.80 $41.94 $39.14 2,734,203
2018-02-21 $42.16 $42.88 $42.16 $42.20 $39.38 1,644,404
2018-02-20 $42.41 $42.83 $41.96 $42.07 $39.26 1,759,914
2018-02-16 $42.75 $42.91 $42.29 $42.66 $39.81 2,247,756
2018-02-15 $42.75 $43.02 $42.16 $42.89 $40.03 2,418,440
2018-02-14 $41.43 $42.51 $41.43 $42.51 $39.67 3,715,179
2018-02-13 $42.16 $42.20 $41.26 $41.72 $38.94 3,141,644
2018-02-12 $41.84 $42.76 $41.26 $42.52 $39.68 6,400,593
2018-02-09 $42.96 $43.18 $40.76 $41.66 $38.88 4,416,294
2018-02-08 $44.37 $45.09 $42.60 $42.62 $39.78 4,540,435
2018-02-07 $44.28 $45.20 $43.96 $44.36 $41.40 3,915,270
2018-02-06 $43.69 $44.47 $43.07 $44.28 $41.33 4,514,383
2018-02-05 $46.05 $46.16 $44.23 $44.47 $41.50 3,910,829
2018-02-02 $46.80 $46.95 $46.14 $46.22 $43.14 2,263,486
2018-02-01 $47.09 $47.53 $46.92 $47.04 $43.90 2,506,349
2018-01-31 $47.56 $47.82 $47.17 $47.35 $44.19 3,778,570
2018-01-30 $48.42 $48.75 $48.13 $48.16 $44.95 3,022,348
2018-01-29 $49.00 $49.37 $48.47 $48.50 $45.26 3,237,346
2018-01-26 $49.18 $49.29 $48.85 $48.98 $45.71 1,587,676
2018-01-25 $49.08 $49.57 $48.82 $49.08 $45.80 1,877,809
2018-01-24 $49.20 $49.45 $48.57 $48.90 $45.64 1,496,275
2018-01-23 $48.82 $49.20 $48.61 $49.00 $45.73 1,220,391
2018-01-22 $49.10 $49.29 $48.54 $48.97 $45.70 1,847,879
2018-01-19 $49.02 $49.46 $49.02 $49.10 $45.82 2,340,714
2018-01-18 $48.38 $48.88 $48.38 $48.74 $45.49 1,611,291
2018-01-17 $48.79 $48.81 $48.46 $48.50 $45.26 2,012,121
2018-01-16 $49.02 $49.13 $48.20 $48.43 $45.20 2,354,466
2018-01-12 $48.93 $49.07 $48.67 $48.86 $45.60 2,076,952
2018-01-11 $48.72 $48.90 $48.22 $48.65 $45.40 2,727,446
2018-01-10 $48.92 $48.96 $48.59 $48.66 $45.41 2,172,599
2018-01-09 $49.62 $49.72 $48.93 $48.97 $45.70 2,551,597
2018-01-08 $49.42 $49.86 $49.38 $49.64 $46.33 1,951,815
2018-01-05 $49.72 $49.83 $49.24 $49.42 $46.12 2,240,392
2018-01-04 $49.54 $49.85 $49.44 $49.57 $46.26 1,733,889
2018-01-03 $49.47 $49.55 $49.27 $49.46 $46.16 1,647,769
2018-01-02 $49.49 $49.81 $49.18 $49.42 $46.12 1,837,217
2017-12-29 $49.49 $49.76 $49.28 $49.30 $46.01 1,338,375
2017-12-28 $49.19 $49.48 $49.07 $49.45 $46.15 1,334,056
2017-12-27 $49.40 $49.57 $49.18 $49.21 $45.93 2,052,064
2017-12-26 $49.03 $49.50 $49.00 $49.14 $45.86 1,662,361
2017-12-22 $48.72 $49.25 $48.65 $49.09 $45.81 1,367,209
2017-12-21 $48.87 $49.27 $48.40 $48.70 $45.45 2,675,633
2017-12-20 $49.38 $49.58 $48.45 $48.51 $45.27 3,077,062
2017-12-19 $49.38 $49.94 $49.35 $49.66 $46.35 2,611,605
2017-12-18 $49.00 $49.45 $48.85 $49.38 $46.08 2,490,429
2017-12-15 $48.64 $49.29 $48.55 $48.68 $45.43 3,952,248
2017-12-14 $48.24 $48.52 $47.99 $48.03 $44.83 2,805,386
2017-12-13 $47.69 $48.44 $47.54 $48.25 $45.03 2,957,390
2017-12-12 $47.88 $47.99 $47.58 $47.71 $44.53 2,269,066
2017-12-11 $47.76 $47.99 $47.40 $47.77 $44.58 2,029,056
2017-12-08 $48.06 $48.28 $47.73 $47.79 $44.60 2,368,079
2017-12-07 $47.57 $48.14 $47.57 $47.96 $44.76 2,984,480
2017-12-06 $48.10 $48.11 $47.40 $47.58 $44.41 3,218,433
2017-12-05 $48.18 $48.28 $47.60 $47.99 $44.79 2,554,444
2017-12-04 $47.96 $48.47 $47.84 $48.12 $44.91 3,106,778
2017-12-01 $47.72 $48.32 $47.09 $47.74 $44.55 2,300,802
2017-11-30 $47.44 $48.37 $47.25 $48.05 $44.84 2,438,823
2017-11-29 $47.10 $47.68 $46.93 $47.34 $44.03 2,706,295
2017-11-28 $46.73 $47.44 $46.41 $47.16 $43.87 2,629,490
2017-11-27 $45.58 $46.87 $45.44 $46.56 $43.31 3,057,497
2017-11-24 $45.59 $45.71 $45.24 $45.57 $42.39 2,628,326
2017-11-22 $45.15 $45.46 $45.07 $45.31 $42.15 1,597,786
2017-11-21 $45.15 $45.36 $44.91 $45.14 $41.99 2,093,365
2017-11-20 $45.65 $45.65 $44.94 $45.01 $41.87 2,117,952
2017-11-17 $45.45 $45.83 $45.25 $45.72 $42.53 1,469,198
2017-11-16 $45.03 $45.83 $44.96 $45.58 $42.40 2,396,669
2017-11-15 $44.89 $45.08 $44.52 $44.95 $41.81 1,976,866
2017-11-14 $44.97 $45.33 $44.71 $45.10 $41.95 2,521,090
2017-11-13 $44.35 $45.08 $44.23 $44.98 $41.84 1,431,015
2017-11-10 $44.56 $44.73 $44.22 $44.35 $41.25 2,285,611
2017-11-09 $44.50 $45.14 $44.44 $44.77 $41.64 2,779,161
2017-11-08 $43.83 $45.19 $43.83 $44.80 $41.67 3,765,954
2017-11-07 $43.79 $44.01 $43.48 $43.61 $40.56 2,442,240
2017-11-06 $44.14 $44.28 $43.74 $43.81 $40.75 2,847,443
2017-11-03 $43.78 $44.17 $43.66 $44.14 $41.06 1,086,676
2017-11-02 $43.81 $44.00 $43.34 $43.89 $40.83 1,261,941
2017-11-01 $44.31 $44.49 $43.82 $43.96 $40.89 1,795,719
2017-10-31 $44.15 $44.53 $43.99 $44.23 $41.14 2,032,877
2017-10-30 $44.53 $44.60 $43.88 $44.10 $41.02 1,826,850
2017-10-27 $44.66 $44.90 $43.90 $44.60 $41.49 1,704,013
2017-10-26 $44.76 $44.90 $44.52 $44.74 $41.62 1,612,213
2017-10-25 $44.47 $44.68 $44.10 $44.59 $41.48 1,663,567
2017-10-24 $44.84 $45.10 $44.48 $44.56 $41.45 1,950,495
2017-10-23 $45.37 $45.56 $44.83 $44.86 $41.73 1,853,682
2017-10-20 $44.33 $45.39 $44.22 $45.22 $42.06 3,105,424
2017-10-19 $44.05 $44.26 $43.82 $44.16 $41.08 1,270,803
2017-10-18 $44.33 $44.52 $44.05 $44.08 $41.00 1,297,572
2017-10-17 $44.49 $44.55 $44.11 $44.27 $41.18 2,043,338
2017-10-16 $44.66 $44.72 $44.26 $44.65 $41.53 1,341,383
2017-10-13 $44.45 $44.80 $44.25 $44.55 $41.44 2,333,774
2017-10-12 $43.84 $44.21 $43.71 $44.14 $41.06 2,170,241
2017-10-11 $44.77 $44.93 $43.88 $44.01 $40.94 2,888,647
2017-10-10 $44.32 $44.86 $44.32 $44.78 $41.65 4,923,614
2017-10-09 $44.26 $44.37 $44.09 $44.32 $41.23 1,478,299
2017-10-06 $44.01 $44.49 $43.91 $44.16 $41.08 1,731,700
2017-10-05 $44.02 $44.41 $43.88 $44.09 $41.01 1,929,536
2017-10-04 $43.84 $44.08 $43.76 $44.00 $40.93 2,277,779
2017-10-03 $43.27 $43.90 $43.17 $43.74 $40.69 3,005,396
2017-10-02 $42.75 $43.13 $42.53 $43.01 $40.01 2,149,986
2017-09-29 $42.81 $43.05 $42.30 $42.72 $39.74 2,737,194
2017-09-28 $42.46 $43.25 $42.41 $42.94 $39.94 2,486,678
2017-09-27 $42.88 $43.03 $42.14 $42.54 $39.57 1,984,254
2017-09-26 $42.30 $42.94 $42.30 $42.80 $39.81 2,514,789
2017-09-25 $42.50 $42.53 $42.12 $42.17 $39.23 1,700,564
2017-09-22 $42.41 $42.74 $42.31 $42.50 $39.53 2,518,860
2017-09-21 $42.45 $42.97 $42.18 $42.44 $39.48 2,198,591
2017-09-20 $41.74 $42.14 $41.61 $41.87 $38.95 3,210,918
2017-09-19 $42.77 $43.02 $41.22 $41.72 $38.81 4,992,006
2017-09-18 $43.62 $43.72 $42.84 $42.89 $39.90 1,762,678
2017-09-15 $43.21 $43.62 $43.21 $43.45 $40.42 3,817,360
2017-09-14 $43.31 $43.41 $43.02 $43.26 $40.24 2,131,546
2017-09-13 $43.59 $43.77 $43.34 $43.43 $40.40 2,596,114
2017-09-12 $43.68 $44.00 $43.44 $43.63 $40.58 3,288,022
2017-09-11 $43.34 $43.97 $43.16 $43.61 $40.56 3,403,508
2017-09-08 $43.76 $43.83 $42.81 $43.02 $40.02 6,942,219
2017-09-07 $42.87 $43.93 $42.45 $43.75 $40.70 4,439,228
2017-09-06 $44.20 $44.20 $43.13 $43.44 $40.41 5,442,271
2017-09-05 $44.88 $44.88 $43.89 $44.23 $41.14 2,901,395
2017-09-01 $44.59 $45.02 $44.40 $44.95 $41.81 1,488,610
2017-08-31 $44.40 $44.61 $44.23 $44.38 $41.28 2,455,522
2017-08-30 $43.82 $44.41 $43.78 $44.31 $41.22 1,473,475
2017-08-29 $44.10 $44.14 $43.58 $43.99 $40.77 2,616,032
2017-08-28 $44.86 $44.89 $44.12 $44.26 $41.02 1,399,691
2017-08-25 $45.00 $45.11 $44.67 $44.82 $41.54 1,718,320
2017-08-24 $45.33 $45.39 $44.82 $44.85 $41.57 1,438,642
2017-08-23 $45.30 $45.61 $45.11 $45.30 $41.99 1,577,219
2017-08-22 $44.87 $45.51 $44.87 $45.50 $42.17 2,138,233
2017-08-21 $44.98 $45.13 $44.77 $44.84 $41.56 1,409,607
2017-08-18 $44.81 $45.06 $44.49 $44.96 $41.67 1,813,364
2017-08-17 $45.33 $45.43 $44.93 $44.94 $41.65 1,276,619
2017-08-16 $45.16 $45.48 $45.11 $45.47 $42.14 1,521,243
2017-08-15 $44.97 $45.28 $44.84 $44.95 $41.66 1,600,464
2017-08-14 $44.52 $45.22 $44.40 $45.00 $41.71 1,674,874
2017-08-11 $44.00 $44.26 $43.79 $44.18 $40.95 2,307,073
2017-08-10 $44.75 $44.95 $44.01 $44.03 $40.81 1,706,809
2017-08-09 $45.00 $45.20 $44.66 $44.85 $41.57 2,284,701
2017-08-08 $44.40 $45.89 $43.80 $45.00 $41.71 4,420,812
2017-08-07 $43.58 $44.13 $43.46 $43.86 $40.65 2,619,974
2017-08-04 $43.43 $43.66 $43.18 $43.49 $40.31 3,210,689
2017-08-03 $43.62 $43.62 $42.84 $43.26 $40.09 1,996,087
2017-08-02 $43.52 $43.63 $42.86 $43.56 $40.37 3,275,155
2017-08-01 $43.70 $43.82 $43.32 $43.54 $40.35 1,670,442
2017-07-31 $43.92 $43.92 $43.39 $43.51 $40.33 2,732,950
2017-07-28 $44.70 $44.70 $43.75 $43.87 $40.66 2,195,060
2017-07-27 $44.87 $44.99 $44.31 $44.69 $41.42 2,906,262
2017-07-26 $45.20 $45.28 $44.89 $45.06 $41.76 1,056,274
2017-07-25 $45.58 $45.67 $45.08 $45.20 $41.89 1,185,134
2017-07-24 $45.83 $45.88 $45.22 $45.30 $41.99 1,409,082
2017-07-21 $45.48 $45.71 $45.13 $45.70 $42.36 974,584
2017-07-20 $45.93 $45.93 $45.43 $45.53 $42.20 1,149,762
2017-07-19 $45.86 $46.22 $45.86 $46.02 $42.65 1,134,992
2017-07-18 $45.77 $45.98 $45.60 $45.78 $42.43 988,227
2017-07-17 $45.96 $46.23 $45.72 $46.12 $42.75 1,275,493
2017-07-14 $46.02 $46.29 $45.88 $46.05 $42.68 1,033,743
2017-07-13 $45.86 $46.23 $45.83 $45.86 $42.50 1,067,213
2017-07-12 $45.66 $45.93 $45.48 $45.88 $42.52 1,161,419
2017-07-11 $45.82 $45.91 $45.25 $45.40 $42.08 1,935,114
2017-07-10 $45.29 $45.89 $45.14 $45.84 $42.49 1,816,440
2017-07-07 $44.95 $45.59 $44.84 $45.32 $42.00 1,327,400
2017-07-06 $44.82 $44.96 $44.56 $44.72 $41.45 1,282,829
2017-07-05 $44.99 $45.25 $44.66 $45.03 $41.74 1,425,821
2017-07-03 $45.04 $45.16 $44.79 $45.01 $41.72 982,425
2017-06-30 $44.91 $45.01 $44.62 $44.76 $41.48 2,018,443
2017-06-29 $45.47 $45.60 $44.58 $44.87 $41.59 2,068,921
2017-06-28 $45.40 $45.70 $45.24 $45.47 $42.14 1,288,280
2017-06-27 $45.40 $45.50 $45.06 $45.06 $41.76 1,571,233
2017-06-26 $44.87 $45.47 $44.87 $45.34 $42.02 1,307,297
2017-06-23 $44.82 $45.19 $44.72 $44.83 $41.55 3,148,592
2017-06-22 $45.24 $45.39 $44.87 $44.92 $41.63 1,961,617
2017-06-21 $45.14 $45.33 $44.98 $45.27 $41.96 1,759,632
2017-06-20 $45.27 $45.35 $44.98 $45.07 $41.77 2,328,957
2017-06-19 $45.05 $45.34 $44.79 $45.30 $41.99 1,422,223
2017-06-16 $44.96 $45.09 $44.69 $45.03 $41.74 2,222,200
2017-06-15 $45.00 $45.29 $44.79 $44.84 $41.56 1,695,343
2017-06-14 $44.96 $45.29 $44.96 $45.15 $41.85 1,784,463
2017-06-13 $44.51 $45.03 $44.23 $44.98 $41.69 1,903,069
2017-06-12 $44.06 $44.60 $44.05 $44.19 $40.96 1,612,979
2017-06-09 $44.34 $44.45 $43.72 $44.14 $40.91 2,603,737
2017-06-08 $44.36 $44.66 $44.13 $44.33 $41.09 1,858,251
2017-06-07 $44.26 $44.62 $44.19 $44.32 $41.08 2,609,871
2017-06-06 $44.53 $44.57 $44.10 $44.22 $40.98 1,634,059
2017-06-05 $44.46 $44.87 $44.46 $44.59 $41.33 1,590,272
2017-06-02 $44.74 $45.18 $44.49 $44.53 $41.27 7,191,711
2017-06-01 $44.52 $44.92 $44.31 $44.70 $41.43 1,264,085
2017-05-31 $44.64 $44.65 $44.17 $44.42 $41.17 1,663,586
2017-05-30 $44.38 $44.95 $44.32 $44.68 $41.26 2,486,467
2017-05-26 $44.20 $44.68 $44.20 $44.55 $41.14 1,339,176
2017-05-25 $44.02 $44.70 $44.02 $44.22 $40.84 2,191,420
2017-05-24 $43.85 $44.30 $43.84 $44.07 $40.70 3,082,488
2017-05-23 $43.88 $44.35 $43.77 $43.90 $40.54 2,251,640
2017-05-22 $43.47 $44.06 $43.47 $43.90 $40.54 1,558,219
2017-05-19 $43.14 $43.48 $42.91 $43.45 $40.13 1,858,258
2017-05-18 $42.92 $43.35 $42.42 $42.94 $39.66 2,227,049
2017-05-17 $43.24 $43.96 $43.09 $43.64 $40.30 2,728,664
2017-05-16 $43.06 $43.75 $42.98 $43.71 $40.37 2,534,747
2017-05-15 $42.73 $43.21 $42.63 $42.99 $39.70 3,660,349
2017-05-12 $43.00 $43.30 $42.49 $42.53 $39.28 2,211,753
2017-05-11 $43.07 $43.60 $42.91 $43.13 $39.83 4,196,270
2017-05-10 $42.14 $43.52 $41.74 $43.40 $40.08 4,966,527
2017-05-09 $45.48 $45.59 $42.16 $42.30 $39.06 11,335,164
2017-05-08 $45.65 $46.51 $45.65 $46.41 $42.86 3,513,935
2017-05-05 $45.40 $46.27 $45.14 $45.79 $42.29 2,250,768
2017-05-04 $44.31 $45.18 $44.31 $45.18 $41.72 1,599,534
2017-05-03 $44.37 $44.51 $44.06 $44.26 $40.87 1,036,405
2017-05-02 $44.14 $44.53 $44.02 $44.46 $41.06 1,566,961
2017-05-01 $44.08 $44.24 $43.75 $44.09 $40.72 762,336
2017-04-28 $44.16 $44.22 $43.71 $44.02 $40.65 1,509,394
2017-04-27 $44.67 $44.69 $43.93 $44.21 $40.83 1,487,212
2017-04-26 $44.90 $45.08 $44.71 $44.73 $41.31 1,285,837
2017-04-25 $44.33 $44.96 $44.30 $44.87 $41.44 1,445,967
2017-04-24 $44.10 $44.32 $43.94 $44.16 $40.78 1,215,991
2017-04-21 $43.93 $44.20 $43.71 $43.75 $40.40 1,590,353
2017-04-20 $43.66 $44.15 $43.54 $43.99 $40.62 2,167,107
2017-04-19 $43.18 $43.70 $43.12 $43.54 $40.21 2,706,219
2017-04-18 $42.51 $43.00 $42.41 $42.96 $39.67 1,205,079
2017-04-17 $42.75 $42.95 $42.58 $42.81 $39.54 1,564,457
2017-04-13 $42.46 $42.69 $42.29 $42.51 $39.26 1,511,714
2017-04-12 $42.97 $42.99 $42.56 $42.69 $39.42 1,220,229
2017-04-11 $42.75 $43.07 $42.62 $43.00 $39.71 1,652,480
2017-04-10 $42.90 $43.32 $42.81 $42.89 $39.61 1,300,265
2017-04-07 $42.95 $43.26 $42.75 $42.90 $39.62 2,050,271
2017-04-06 $43.07 $43.40 $42.98 $43.06 $39.77 2,904,501
2017-04-05 $43.15 $43.53 $42.96 $43.07 $39.78 2,714,629
2017-04-04 $43.00 $43.40 $42.98 $43.04 $39.75 1,505,200
2017-04-03 $43.65 $43.95 $43.24 $43.59 $40.26 2,085,564
2017-03-31 $43.15 $43.81 $42.91 $43.58 $40.25 2,222,632
2017-03-30 $43.54 $43.64 $43.27 $43.30 $39.99 1,050,515
2017-03-29 $43.69 $43.80 $43.26 $43.49 $40.16 2,477,321
2017-03-28 $43.44 $44.20 $43.35 $43.83 $40.48 2,554,636
2017-03-27 $44.25 $44.25 $42.54 $43.55 $40.22 6,906,198
2017-03-24 $45.46 $45.46 $44.33 $44.67 $41.25 2,110,208
2017-03-23 $45.37 $45.74 $45.22 $45.46 $41.98 932,593
2017-03-22 $45.44 $45.63 $44.99 $45.41 $41.94 1,177,510
2017-03-21 $46.25 $46.48 $45.30 $45.36 $41.89 1,267,491
2017-03-20 $46.14 $46.43 $45.90 $46.20 $42.67 1,497,388
2017-03-17 $46.06 $46.16 $45.68 $46.06 $42.54 1,293,558
2017-03-16 $46.09 $46.09 $45.73 $45.88 $42.37 2,572,331
2017-03-15 $45.85 $46.05 $45.69 $45.90 $42.39 1,539,776
2017-03-14 $45.04 $45.76 $44.98 $45.50 $42.02 1,616,914
2017-03-13 $45.31 $45.40 $44.61 $45.04 $41.59 1,287,783
2017-03-10 $45.14 $45.55 $45.06 $45.21 $41.75 1,591,100
2017-03-09 $44.24 $44.86 $44.00 $44.85 $41.42 4,340,958
2017-03-08 $44.49 $44.60 $44.03 $44.08 $40.71 3,946,634
2017-03-07 $45.20 $45.25 $44.20 $44.41 $41.01 3,319,745
2017-03-06 $45.94 $46.17 $45.07 $45.29 $41.83 3,426,991
2017-03-03 $46.68 $46.72 $46.04 $46.30 $42.76 2,488,881
2017-03-02 $47.23 $47.30 $46.69 $46.71 $43.14 1,102,390
2017-03-01 $46.86 $47.50 $46.72 $47.12 $43.52 2,232,683
2017-02-28 $46.49 $46.84 $46.26 $46.48 $42.78 2,390,831
2017-02-27 $47.10 $47.30 $46.55 $46.69 $42.97 2,212,003
2017-02-24 $47.75 $47.75 $47.10 $47.26 $43.50 1,686,367
2017-02-23 $47.90 $48.32 $47.84 $47.89 $44.08 1,478,647
2017-02-22 $47.85 $48.06 $47.39 $47.72 $43.92 994,504
2017-02-21 $47.44 $48.02 $47.44 $47.94 $44.12 1,463,746
2017-02-17 $47.91 $48.12 $47.60 $47.76 $43.96 1,642,917
2017-02-16 $47.74 $48.20 $47.70 $47.91 $44.10 1,112,867
2017-02-15 $47.02 $47.75 $47.00 $47.62 $43.83 1,192,064
2017-02-14 $46.88 $47.18 $46.77 $47.12 $43.37 1,551,226
2017-02-13 $47.98 $48.13 $46.98 $46.99 $43.25 2,703,265
2017-02-10 $47.13 $48.39 $46.27 $47.83 $44.02 3,937,195
2017-02-09 $46.27 $47.52 $45.44 $47.14 $43.39 8,807,292
2017-02-08 $49.45 $50.62 $49.31 $50.22 $46.22 3,091,649
2017-02-07 $49.58 $49.79 $49.30 $49.50 $45.56 1,193,022
2017-02-06 $49.47 $49.91 $49.29 $49.57 $45.62 1,368,906
2017-02-03 $49.97 $50.18 $49.12 $49.67 $45.72 2,417,678
2017-02-02 $48.81 $49.89 $48.27 $49.78 $45.82 2,573,178
2017-02-01 $48.66 $49.18 $48.54 $48.90 $45.01 1,094,970
2017-01-31 $48.46 $48.71 $47.88 $48.50 $44.64 1,152,917
2017-01-30 $49.61 $49.61 $48.24 $48.58 $44.71 828,541
2017-01-27 $49.23 $49.39 $48.96 $49.20 $45.28 1,140,139
2017-01-26 $49.08 $49.24 $48.79 $49.23 $45.31 1,564,300
2017-01-25 $49.37 $49.60 $48.97 $49.18 $45.26 1,942,254
2017-01-24 $48.74 $49.30 $48.63 $49.25 $45.33 918,310
2017-01-23 $48.30 $48.55 $48.07 $48.51 $44.65 1,035,305
2017-01-20 $48.38 $48.55 $48.06 $48.27 $44.43 1,275,040
2017-01-19 $48.45 $48.73 $47.88 $48.12 $44.29 1,363,524
2017-01-18 $48.33 $48.70 $48.09 $48.60 $44.73 1,120,995
2017-01-17 $47.66 $48.38 $47.32 $48.25 $44.41 1,147,633
2017-01-13 $48.20 $48.54 $47.49 $48.03 $44.21 1,188,777
2017-01-12 $48.07 $48.35 $47.78 $48.28 $44.44 825,156
2017-01-11 $47.97 $48.33 $47.72 $48.31 $44.46 1,808,093
2017-01-10 $47.21 $47.91 $46.89 $47.80 $43.99 2,043,894
2017-01-09 $47.30 $47.30 $46.88 $47.07 $43.32 986,191
2017-01-06 $47.38 $47.50 $47.10 $47.18 $43.42 664,858
2017-01-05 $47.20 $47.59 $47.01 $47.38 $43.61 1,873,024
2017-01-04 $46.75 $47.23 $46.64 $47.21 $43.45 1,606,708
2017-01-03 $45.67 $46.51 $45.54 $46.50 $42.80 1,837,921
2016-12-30 $45.68 $45.69 $45.07 $45.34 $41.73 1,310,099
2016-12-29 $45.65 $45.97 $45.25 $45.51 $41.89 1,104,773
2016-12-28 $46.64 $46.69 $45.59 $45.71 $42.07 1,159,769
2016-12-27 $46.50 $46.75 $46.26 $46.43 $42.73 481,853
2016-12-23 $46.27 $46.45 $46.11 $46.34 $42.65 777,133
2016-12-22 $46.89 $46.89 $46.18 $46.24 $42.56 613,400
2016-12-21 $46.75 $47.09 $46.61 $46.96 $43.22 1,043,667
2016-12-20 $47.17 $47.27 $46.71 $46.74 $43.02 1,053,341
2016-12-19 $47.24 $47.39 $46.92 $47.12 $43.37 1,466,797
2016-12-16 $47.06 $47.37 $46.94 $47.21 $43.45 2,327,203
2016-12-15 $47.75 $47.88 $46.74 $47.09 $43.34 1,928,898
2016-12-14 $48.44 $48.68 $47.31 $47.79 $43.98 2,037,009
2016-12-13 $47.96 $48.35 $47.96 $48.31 $44.46 975,084
2016-12-12 $48.18 $48.53 $47.55 $47.87 $44.06 967,653
2016-12-09 $48.76 $48.92 $48.09 $48.18 $44.34 1,428,502
2016-12-08 $47.66 $48.90 $47.47 $48.84 $44.95 2,228,795
2016-12-07 $46.42 $47.52 $46.38 $47.52 $43.74 1,346,534
2016-12-06 $46.52 $46.70 $46.41 $46.59 $42.88 1,186,534
2016-12-05 $46.29 $46.72 $46.29 $46.42 $42.72 1,516,094
2016-12-02 $45.29 $46.16 $45.21 $46.12 $42.45 2,293,363
2016-12-01 $45.65 $45.69 $44.59 $45.27 $41.67 2,830,320
2016-11-30 $47.21 $47.21 $45.59 $45.60 $41.97 3,016,196
2016-11-29 $46.73 $47.11 $46.73 $46.99 $43.10 1,565,704
2016-11-28 $47.24 $47.48 $46.68 $46.73 $42.86 980,337
2016-11-25 $47.50 $47.52 $46.93 $47.46 $43.53 582,456
2016-11-23 $47.02 $47.43 $47.00 $47.43 $43.50 1,311,134
2016-11-22 $46.78 $47.08 $46.68 $47.00 $43.11 1,308,126
2016-11-21 $47.15 $47.30 $46.63 $46.71 $42.84 1,637,881
2016-11-18 $47.65 $47.83 $47.14 $47.19 $43.28 720,113
2016-11-17 $47.25 $47.85 $47.06 $47.75 $43.79 2,273,935
2016-11-16 $47.04 $47.28 $46.79 $47.18 $43.27 1,422,292
2016-11-15 $46.76 $47.18 $46.61 $47.09 $43.19 1,586,260
2016-11-14 $47.05 $47.80 $46.30 $46.63 $42.77 4,772,474
2016-11-11 $46.73 $47.02 $46.47 $46.77 $42.90 2,067,215
2016-11-10 $46.96 $48.03 $46.61 $46.94 $43.05 2,702,564
2016-11-09 $45.51 $46.93 $45.00 $46.76 $42.89 3,043,805
2016-11-08 $45.93 $46.35 $45.58 $46.19 $42.36 1,517,527
2016-11-07 $45.55 $46.30 $45.39 $45.97 $42.16 1,805,259
2016-11-04 $45.64 $45.71 $44.93 $44.95 $41.23 1,536,843
2016-11-03 $45.39 $45.70 $45.18 $45.45 $41.68 1,466,010
2016-11-02 $45.55 $45.80 $45.23 $45.27 $41.52 2,149,601
2016-11-01 $45.78 $46.15 $45.26 $45.58 $41.80 2,046,130
2016-10-31 $45.62 $45.96 $45.39 $45.63 $41.85 1,599,684
2016-10-28 $44.39 $45.68 $44.37 $45.43 $41.67 2,990,404
2016-10-27 $45.25 $45.74 $44.20 $44.47 $40.79 5,938,586
2016-10-26 $42.19 $43.54 $42.01 $43.51 $39.91 4,360,174
2016-10-25 $43.05 $43.07 $42.25 $42.45 $38.93 3,625,284
2016-10-24 $43.67 $43.82 $42.99 $43.13 $39.56 3,787,626
2016-10-21 $43.23 $43.89 $42.85 $43.34 $39.75 2,772,178
2016-10-20 $44.07 $44.59 $43.58 $43.59 $39.98 1,475,363
2016-10-19 $44.30 $44.70 $43.82 $44.23 $40.57 4,192,761
2016-10-18 $45.26 $45.94 $44.13 $44.21 $40.55 3,877,644
2016-10-17 $44.71 $44.90 $44.51 $44.72 $41.02 614,400
2016-10-14 $44.61 $45.02 $44.54 $44.62 $40.92 582,125
2016-10-13 $44.04 $44.48 $43.34 $44.31 $40.64 1,037,230
2016-10-12 $44.64 $44.78 $44.47 $44.52 $40.83 668,461
2016-10-11 $44.69 $44.85 $44.18 $44.59 $40.90 2,514,626
2016-10-10 $44.66 $44.99 $44.46 $44.80 $41.09 1,478,485
2016-10-07 $45.07 $45.20 $44.24 $44.35 $40.68 2,199,813
2016-10-06 $44.99 $45.33 $44.73 $45.22 $41.47 1,045,480
2016-10-05 $45.15 $45.57 $45.05 $45.25 $41.50 1,302,949
2016-10-04 $45.49 $45.71 $44.64 $44.90 $41.18 1,219,464
2016-10-03 $45.54 $45.73 $45.25 $45.43 $41.67 861,666
2016-09-30 $46.03 $46.46 $45.52 $45.82 $42.02 1,600,844
2016-09-29 $46.35 $46.56 $45.69 $45.72 $41.93 1,377,921
2016-09-28 $46.38 $46.70 $46.09 $46.52 $42.67 1,222,285
2016-09-27 $46.51 $46.79 $46.16 $46.27 $42.44 1,287,529
2016-09-26 $46.45 $46.95 $46.24 $46.67 $42.80 1,398,370
2016-09-23 $46.12 $46.80 $45.92 $46.58 $42.72 1,919,278
2016-09-22 $46.54 $46.78 $46.06 $46.26 $42.43 1,243,517
2016-09-21 $46.43 $46.51 $45.56 $46.16 $42.34 1,484,727
2016-09-20 $46.43 $46.81 $46.21 $46.28 $42.45 717,799
2016-09-19 $46.19 $46.64 $46.14 $46.23 $42.40 1,008,278
2016-09-16 $45.98 $46.17 $45.40 $45.85 $42.05 1,554,089
2016-09-15 $45.25 $46.38 $45.21 $46.26 $42.43 1,443,547
2016-09-14 $45.28 $45.94 $45.23 $45.39 $41.63 1,624,808
2016-09-13 $45.29 $45.80 $44.90 $45.39 $41.63 1,613,206
2016-09-12 $45.09 $45.98 $45.08 $45.83 $42.03 2,284,165
2016-09-09 $46.56 $46.62 $45.44 $45.44 $41.68 1,807,658
2016-09-08 $47.35 $47.69 $46.99 $47.06 $43.16 820,667
2016-09-07 $46.86 $47.61 $46.86 $47.50 $43.57 1,501,033
2016-09-06 $48.69 $48.87 $47.45 $47.45 $43.52 1,831,791
2016-09-02 $47.87 $48.70 $47.87 $48.60 $44.57 2,136,812
2016-09-01 $47.06 $47.51 $46.70 $47.50 $43.57 1,571,723
2016-08-31 $46.86 $47.34 $46.73 $47.13 $43.23 2,116,154
2016-08-30 $47.00 $47.40 $46.85 $47.10 $43.05 1,488,431
2016-08-29 $46.71 $47.20 $46.70 $47.10 $43.05 1,111,756
2016-08-26 $47.84 $47.92 $46.65 $46.85 $42.82 1,810,985
2016-08-25 $47.43 $48.10 $47.43 $47.68 $43.58 1,467,817
2016-08-24 $47.58 $47.78 $47.36 $47.53 $43.45 1,244,599
2016-08-23 $47.55 $48.20 $47.43 $47.65 $43.55 1,837,756
2016-08-22 $46.27 $46.89 $45.83 $46.88 $42.85 1,552,473
2016-08-19 $46.10 $46.54 $45.96 $46.38 $42.39 1,233,444
2016-08-18 $46.51 $46.51 $46.06 $46.34 $42.36 997,070
2016-08-17 $46.92 $46.93 $46.28 $46.53 $42.53 1,483,001
2016-08-16 $47.07 $47.26 $46.81 $46.92 $42.89 1,406,557
2016-08-15 $47.06 $47.48 $46.98 $47.10 $43.05 1,154,300
2016-08-12 $47.13 $47.42 $46.62 $46.91 $42.88 1,393,191
2016-08-11 $47.00 $47.55 $46.91 $47.15 $43.10 1,808,741
2016-08-10 $46.69 $46.98 $46.46 $46.91 $42.88 1,378,702
2016-08-09 $46.44 $46.98 $46.11 $46.74 $42.72 4,045,460
2016-08-08 $46.78 $46.80 $46.05 $46.33 $42.35 1,636,515
2016-08-05 $46.88 $47.23 $46.57 $46.76 $42.74 1,646,413
2016-08-04 $46.42 $47.03 $46.15 $46.61 $42.60 1,553,592
2016-08-03 $45.94 $46.25 $45.49 $46.23 $42.26 2,202,935
2016-08-02 $46.99 $47.16 $45.87 $45.99 $42.04 1,951,305
2016-08-01 $47.35 $47.40 $46.98 $47.14 $43.09 1,705,265
2016-07-29 $47.17 $47.21 $46.21 $47.18 $43.13 3,663,143
2016-07-28 $48.73 $50.00 $47.18 $47.32 $43.25 3,067,233
2016-07-27 $49.37 $49.37 $48.73 $49.12 $44.90 1,492,827
2016-07-26 $48.64 $49.34 $48.64 $49.32 $45.08 1,296,575
2016-07-25 $48.70 $48.98 $48.30 $48.55 $44.38 1,156,344
2016-07-22 $48.80 $49.24 $48.61 $48.69 $44.51 1,174,085
2016-07-21 $49.40 $49.54 $48.58 $48.70 $44.51 1,040,256
2016-07-20 $49.03 $49.60 $48.68 $49.41 $45.16 1,364,030
2016-07-19 $48.98 $49.08 $48.48 $48.96 $44.75 1,272,595
2016-07-18 $49.08 $49.31 $48.75 $49.10 $44.88 890,004
2016-07-15 $49.26 $49.50 $48.89 $49.08 $44.86 1,587,888
2016-07-14 $48.65 $48.88 $48.12 $48.33 $44.18 1,027,203
2016-07-13 $47.81 $48.74 $47.72 $48.37 $44.21 1,283,556
2016-07-12 $47.67 $47.85 $47.29 $47.79 $43.68 1,197,898
2016-07-11 $47.25 $47.59 $46.93 $47.46 $43.38 1,208,099
2016-07-08 $46.35 $47.16 $46.21 $47.03 $42.99 1,803,860
2016-07-07 $45.90 $46.25 $45.41 $45.69 $41.76 1,612,117
2016-07-06 $45.06 $45.92 $44.67 $45.81 $41.87 1,380,363
2016-07-05 $45.90 $45.90 $44.98 $45.11 $41.23 1,668,598
2016-07-01 $45.80 $46.31 $45.77 $46.13 $42.17 1,399,852
2016-06-30 $45.21 $46.06 $44.93 $45.97 $42.02 2,069,039
2016-06-29 $44.63 $45.37 $44.27 $45.13 $41.25 2,348,777
2016-06-28 $43.86 $44.22 $43.42 $44.01 $40.23 2,171,248
2016-06-27 $45.10 $45.37 $43.32 $43.55 $39.81 1,980,972
2016-06-24 $46.01 $46.74 $45.45 $45.56 $41.64 1,852,837
2016-06-23 $47.87 $48.04 $47.64 $47.85 $43.74 856,729
2016-06-22 $47.21 $47.64 $47.07 $47.37 $43.30 1,100,484
2016-06-21 $47.22 $47.40 $47.00 $47.10 $43.05 1,243,411
2016-06-20 $47.52 $47.97 $47.01 $47.08 $43.03 2,150,983
2016-06-17 $47.21 $47.38 $46.44 $46.84 $42.81 2,302,870
2016-06-16 $46.80 $47.38 $46.58 $47.32 $43.25 1,463,646
2016-06-15 $47.16 $47.65 $46.98 $47.00 $42.96 1,586,301
2016-06-14 $47.20 $47.24 $46.68 $47.05 $43.01 2,210,652
2016-06-13 $47.90 $48.05 $47.00 $47.30 $43.23 2,219,479
2016-06-10 $46.87 $48.24 $46.55 $48.16 $44.02 4,419,886
2016-06-09 $45.94 $47.34 $45.81 $47.19 $43.13 2,794,292
2016-06-08 $46.00 $46.25 $45.45 $46.17 $42.20 2,839,167
2016-06-07 $45.88 $46.15 $45.57 $45.98 $42.03 2,119,123
2016-06-06 $46.50 $46.69 $45.55 $45.80 $41.86 2,725,430
2016-06-03 $46.65 $46.66 $46.26 $46.46 $42.47 1,175,252
2016-06-02 $46.27 $46.72 $45.92 $46.72 $42.70 1,335,483
2016-06-01 $45.98 $46.56 $45.73 $46.45 $42.46 1,252,956
2016-05-31 $47.04 $47.41 $46.22 $46.44 $42.30 1,979,691
2016-05-27 $46.48 $46.96 $46.27 $46.86 $42.69 1,103,430
2016-05-26 $46.97 $46.97 $46.24 $46.54 $42.39 1,701,338
2016-05-25 $46.96 $47.21 $46.77 $46.93 $42.75 1,495,032
2016-05-24 $46.35 $46.98 $46.32 $46.77 $42.60 1,866,545
2016-05-23 $46.82 $46.94 $46.19 $46.23 $42.11 2,620,353
2016-05-20 $46.90 $47.14 $46.48 $46.87 $42.69 1,825,961
2016-05-19 $46.69 $47.01 $45.76 $46.69 $42.53 2,507,478
2016-05-18 $46.84 $47.25 $46.56 $46.86 $42.69 1,839,047
2016-05-17 $47.66 $47.83 $46.70 $46.88 $42.70 1,767,848
2016-05-16 $47.64 $48.31 $47.35 $47.95 $43.68 1,347,687
2016-05-13 $47.69 $48.09 $47.50 $47.74 $43.49 1,815,950
2016-05-12 $47.34 $48.34 $47.22 $47.80 $43.54 1,826,512
2016-05-11 $47.40 $47.40 $46.49 $46.64 $42.49 1,049,452
2016-05-10 $47.35 $47.79 $47.10 $47.32 $43.10 1,297,382
2016-05-09 $46.37 $47.42 $46.26 $47.25 $43.04 1,254,594
2016-05-06 $46.45 $46.72 $46.00 $46.61 $42.46 1,533,842
2016-05-05 $46.50 $46.95 $46.40 $46.58 $42.43 1,684,940
2016-05-04 $46.74 $46.94 $46.28 $46.52 $42.38 1,256,186
2016-05-03 $48.12 $48.35 $46.94 $47.08 $42.89 2,195,602
2016-05-02 $47.26 $48.77 $47.20 $48.65 $44.32 2,953,737
2016-04-29 $48.04 $48.33 $45.71 $47.36 $43.14 7,007,933
2016-04-28 $48.74 $50.04 $47.94 $48.35 $44.04 6,220,987
2016-04-27 $52.12 $52.83 $51.80 $52.68 $47.99 2,748,612
2016-04-26 $51.69 $52.08 $51.38 $51.94 $47.31 1,486,961
2016-04-25 $51.72 $51.87 $50.94 $51.63 $47.03 1,524,557
2016-04-22 $50.93 $52.38 $50.79 $51.98 $47.35 2,798,211
2016-04-21 $51.64 $51.88 $50.68 $50.74 $46.22 1,681,163
2016-04-20 $51.09 $51.72 $50.77 $51.53 $46.94 1,972,543
2016-04-19 $51.01 $51.16 $50.52 $50.80 $46.27 1,483,142
2016-04-18 $50.92 $51.12 $50.36 $50.75 $46.23 2,025,983
2016-04-15 $49.73 $50.11 $49.42 $50.03 $45.57 1,227,200
2016-04-14 $50.22 $50.29 $49.27 $49.62 $45.20 1,021,448
2016-04-13 $49.39 $50.07 $48.48 $50.03 $45.57 1,807,736
2016-04-12 $49.61 $49.75 $48.99 $49.05 $44.68 1,093,183
2016-04-11 $49.80 $50.25 $49.36 $49.63 $45.21 2,208,201
2016-04-08 $49.35 $49.68 $49.05 $49.51 $45.10 1,685,544
2016-04-07 $49.45 $49.53 $48.74 $49.00 $44.63 1,548,071
2016-04-06 $48.31 $49.77 $48.05 $49.76 $45.33 2,087,095
2016-04-05 $48.18 $48.70 $47.90 $48.29 $43.99 1,792,485
2016-04-04 $48.67 $48.96 $48.40 $48.66 $44.33 952,174
2016-04-01 $47.91 $48.56 $47.84 $48.49 $44.17 1,034,931
2016-03-31 $48.06 $48.38 $47.72 $48.01 $43.73 1,203,573
2016-03-30 $48.51 $48.64 $47.39 $48.03 $43.75 1,254,720
2016-03-29 $47.77 $48.40 $47.25 $48.36 $44.05 1,000,879
2016-03-28 $47.34 $47.97 $47.04 $47.81 $43.55 893,594
2016-03-24 $47.42 $47.81 $46.95 $47.30 $43.09 1,362,719
2016-03-23 $48.39 $48.51 $47.61 $47.74 $43.49 1,173,606
2016-03-22 $47.06 $48.79 $46.86 $48.53 $44.21 1,802,481
2016-03-21 $47.01 $47.33 $46.79 $47.23 $43.02 1,297,674
2016-03-18 $47.20 $47.41 $46.88 $47.09 $42.90 1,834,052
2016-03-17 $46.77 $47.31 $46.50 $47.25 $43.04 1,904,991
2016-03-16 $46.17 $46.98 $45.86 $46.69 $42.53 1,277,519
2016-03-15 $46.19 $46.61 $46.14 $46.41 $42.28 1,184,201
2016-03-14 $46.66 $47.23 $46.54 $46.54 $42.39 1,092,903
2016-03-11 $46.43 $47.00 $45.87 $46.94 $42.76 1,850,610
2016-03-10 $45.89 $46.17 $45.20 $45.95 $41.86 1,159,605
2016-03-09 $45.76 $46.02 $45.48 $45.87 $41.78 963,992
2016-03-08 $45.62 $45.93 $45.23 $45.41 $41.36 1,135,498
2016-03-07 $45.36 $46.04 $45.31 $46.04 $41.94 1,611,498
2016-03-04 $46.37 $46.64 $45.47 $45.68 $41.61 1,649,201
2016-03-03 $46.49 $46.54 $45.90 $46.52 $42.38 2,199,806
2016-03-02 $46.04 $46.57 $45.73 $46.51 $42.37 1,447,978
2016-03-01 $46.06 $46.62 $45.11 $46.36 $42.11 1,573,018
2016-02-29 $46.29 $46.61 $45.72 $45.73 $41.54 1,860,063
2016-02-26 $46.49 $46.59 $46.02 $46.27 $42.03 1,500,737
2016-02-25 $45.60 $46.39 $45.26 $46.36 $42.11 2,080,731
2016-02-24 $43.72 $45.61 $43.47 $45.54 $41.37 2,312,291
2016-02-23 $44.61 $44.83 $43.91 $44.07 $40.03 1,782,075
2016-02-22 $43.79 $44.89 $43.79 $44.86 $40.75 2,090,337
2016-02-19 $44.20 $44.49 $43.05 $43.29 $39.32 2,296,967
2016-02-18 $42.36 $43.47 $42.15 $43.13 $39.18 1,583,384
2016-02-17 $43.60 $43.74 $42.89 $43.10 $39.15 1,485,580
2016-02-16 $43.62 $43.89 $42.66 $43.43 $39.45 2,238,948
2016-02-12 $43.11 $44.08 $42.50 $43.24 $39.28 2,058,413
2016-02-11 $42.62 $42.84 $41.75 $42.30 $38.42 2,839,775
2016-02-10 $45.54 $46.00 $41.65 $43.63 $39.63 4,272,449
2016-02-09 $38.98 $40.73 $38.96 $40.43 $36.73 2,744,813
2016-02-08 $40.21 $40.28 $38.90 $39.45 $35.84 1,630,579
2016-02-05 $41.63 $41.72 $40.45 $40.66 $36.93 1,375,059
2016-02-04 $41.85 $42.53 $40.95 $41.64 $37.82 3,343,851
2016-02-03 $40.91 $42.06 $40.28 $42.04 $38.19 2,969,335
2016-02-02 $40.76 $40.87 $39.85 $40.42 $36.72 2,490,331
2016-02-01 $40.25 $41.47 $39.85 $41.29 $37.51 1,771,587
2016-01-29 $38.62 $40.53 $38.62 $40.53 $36.82 2,462,438
2016-01-28 $39.95 $40.19 $38.02 $38.36 $34.85 2,873,383
2016-01-27 $39.90 $40.60 $39.53 $39.80 $36.15 1,325,809
2016-01-26 $39.12 $40.17 $38.97 $39.97 $36.31 2,153,477
2016-01-25 $40.88 $40.93 $38.87 $38.97 $35.40 1,778,643
2016-01-22 $40.46 $40.99 $40.05 $40.96 $37.21 1,163,997
2016-01-21 $39.96 $40.73 $39.77 $39.82 $36.17 1,174,256
2016-01-20 $39.36 $40.29 $38.53 $39.90 $36.24 2,557,671
2016-01-19 $41.41 $41.49 $39.55 $39.95 $36.29 1,265,685
2016-01-15 $40.22 $41.65 $40.14 $40.94 $37.19 2,550,168
2016-01-14 $40.86 $41.71 $40.43 $41.32 $37.53 1,480,100
2016-01-13 $42.31 $42.78 $40.71 $40.77 $37.03 1,791,850
2016-01-12 $41.73 $41.96 $41.17 $41.67 $37.85 1,317,455
2016-01-11 $41.61 $41.98 $40.69 $41.31 $37.53 1,432,710
2016-01-08 $42.38 $42.54 $41.22 $41.37 $37.58 2,144,561
2016-01-07 $42.09 $42.33 $41.39 $41.43 $37.63 1,541,469
2016-01-06 $42.68 $43.25 $42.37 $42.78 $38.86 1,116,497
2016-01-05 $43.24 $43.56 $43.05 $43.46 $39.48 1,307,323
2016-01-04 $43.70 $43.72 $42.53 $43.04 $39.10 1,697,536
2015-12-31 $44.90 $45.00 $44.45 $44.60 $40.51 1,516,349
2015-12-30 $44.28 $45.16 $44.16 $44.93 $40.81 1,473,510
2015-12-29 $44.08 $44.70 $43.99 $44.33 $40.27 1,798,402
2015-12-28 $43.69 $44.04 $43.27 $43.99 $39.96 1,668,148
2015-12-24 $43.80 $44.03 $43.62 $43.81 $39.80 312,565
2015-12-23 $43.23 $43.92 $43.08 $43.80 $39.79 1,775,076
2015-12-22 $42.84 $43.03 $42.37 $42.91 $38.98 1,066,412
2015-12-21 $42.79 $43.33 $42.53 $42.79 $38.87 1,342,376
2015-12-18 $42.76 $42.88 $42.28 $42.69 $38.78 4,335,553
2015-12-17 $43.78 $43.90 $42.81 $43.07 $39.12 1,708,935
2015-12-16 $42.93 $43.94 $42.84 $43.82 $39.81 2,357,101
2015-12-15 $42.64 $43.01 $42.28 $42.71 $38.80 1,943,274
2015-12-14 $42.92 $43.00 $41.81 $42.17 $38.31 2,326,663
2015-12-11 $42.94 $43.17 $42.67 $42.82 $38.90 2,193,590
2015-12-10 $44.26 $44.42 $43.46 $43.50 $39.51 1,674,098
2015-12-09 $44.66 $44.93 $43.69 $44.03 $40.00 1,654,640
2015-12-08 $44.82 $44.94 $44.29 $44.69 $40.60 1,855,329
2015-12-07 $45.75 $45.88 $45.10 $45.30 $41.15 1,522,280
2015-12-04 $45.25 $45.99 $44.96 $45.97 $41.76 1,289,724
2015-12-03 $45.10 $45.76 $44.85 $45.12 $40.99 2,620,835
2015-12-02 $45.25 $46.05 $44.78 $44.97 $40.85 1,825,958
2015-12-01 $45.25 $45.71 $45.11 $45.53 $41.24 1,938,851
2015-11-30 $45.25 $45.53 $44.98 $45.36 $41.09 1,749,001
2015-11-27 $45.09 $45.50 $44.52 $45.27 $41.00 614,648
2015-11-25 $45.00 $45.13 $44.64 $44.93 $40.70 974,792
2015-11-24 $44.40 $45.21 $44.32 $45.01 $40.77 1,268,903
2015-11-23 $45.43 $45.83 $44.76 $44.88 $40.65 1,235,606
2015-11-20 $45.80 $46.06 $45.02 $45.33 $41.06 1,292,669
2015-11-19 $45.01 $45.76 $44.77 $45.66 $41.36 1,809,954
2015-11-18 $44.21 $45.01 $44.04 $44.94 $40.70 1,687,539
2015-11-17 $44.47 $44.71 $44.03 $44.22 $40.05 1,745,858
2015-11-16 $44.25 $44.60 $43.80 $44.35 $40.17 2,612,274
2015-11-13 $43.83 $44.65 $43.60 $44.34 $40.16 3,132,836
2015-11-12 $45.15 $45.43 $43.68 $43.72 $39.60 3,389,797
2015-11-11 $45.85 $46.14 $45.43 $45.47 $41.18 2,870,298
2015-11-10 $46.41 $46.73 $45.16 $45.66 $41.36 2,657,282
2015-11-09 $47.63 $47.78 $46.44 $46.91 $42.49 1,602,544
2015-11-06 $47.96 $48.25 $47.58 $47.82 $43.31 1,800,611
2015-11-05 $47.80 $48.28 $47.67 $48.12 $43.59 1,296,975
2015-11-04 $47.84 $48.06 $47.22 $48.01 $43.49 2,100,189
2015-11-03 $49.72 $49.72 $47.09 $47.66 $43.17 4,311,379
2015-11-02 $49.38 $49.96 $49.22 $49.84 $45.14 1,928,988
2015-10-30 $49.11 $50.12 $49.03 $49.12 $44.49 1,911,350
2015-10-29 $48.90 $49.30 $48.63 $49.11 $44.48 1,915,517
2015-10-28 $48.87 $49.46 $48.58 $49.02 $44.40 2,682,985
2015-10-27 $52.73 $52.73 $46.82 $48.95 $44.34 4,493,325
2015-10-26 $51.57 $51.68 $50.76 $51.18 $46.36 3,122,829
2015-10-23 $51.86 $52.19 $51.40 $51.70 $46.83 2,182,100
2015-10-22 $49.72 $51.60 $49.64 $51.45 $46.60 2,277,151
2015-10-21 $49.78 $49.89 $48.95 $49.36 $44.71 1,547,385
2015-10-20 $48.83 $49.72 $48.83 $49.66 $44.98 1,379,700
2015-10-19 $48.58 $49.01 $48.42 $48.89 $44.28 1,637,258
2015-10-16 $48.92 $49.10 $48.45 $48.66 $44.07 1,315,254
2015-10-15 $48.85 $49.23 $48.25 $48.91 $44.30 1,885,551
2015-10-14 $48.81 $49.12 $48.34 $48.47 $43.90 1,928,124
2015-10-13 $49.18 $49.57 $48.84 $48.86 $44.26 1,408,609
2015-10-12 $48.80 $49.48 $48.53 $49.42 $44.76 1,379,649
2015-10-09 $48.72 $49.25 $48.18 $48.88 $44.27 1,693,339
2015-10-08 $48.27 $48.86 $48.04 $48.71 $44.12 1,587,680
2015-10-07 $47.90 $48.51 $47.50 $48.40 $43.84 2,752,591
2015-10-06 $48.50 $48.50 $47.15 $47.52 $43.04 3,592,780
2015-10-05 $48.25 $48.93 $48.12 $48.35 $43.79 2,242,425
2015-10-02 $46.48 $47.98 $46.01 $47.98 $43.46 1,961,106
2015-10-01 $47.02 $47.50 $46.29 $46.97 $42.54 2,724,383
2015-09-30 $46.38 $46.96 $46.16 $46.88 $42.46 2,150,230
2015-09-29 $45.75 $46.42 $45.39 $45.97 $41.64 3,226,942
2015-09-28 $46.86 $46.86 $45.64 $45.78 $41.47 3,116,837
2015-09-25 $47.43 $47.50 $46.57 $46.90 $42.48 2,763,591
2015-09-24 $47.52 $47.55 $46.64 $47.22 $42.77 2,919,305
2015-09-23 $48.69 $48.83 $47.80 $47.94 $43.42 2,120,367
2015-09-22 $49.44 $49.71 $48.48 $48.55 $43.97 2,892,223
2015-09-21 $49.98 $50.93 $49.92 $50.04 $45.32 2,184,906
2015-09-18 $50.67 $50.89 $49.77 $49.98 $45.27 5,769,616
2015-09-17 $51.22 $51.84 $51.06 $51.25 $46.42 2,078,869
2015-09-16 $51.22 $51.79 $50.90 $51.57 $46.71 1,808,946
2015-09-15 $50.68 $51.62 $50.48 $51.45 $46.60 3,384,214
2015-09-14 $51.14 $51.14 $50.52 $51.04 $46.23 1,954,168
2015-09-11 $51.00 $51.48 $50.79 $51.14 $46.32 1,882,140
2015-09-10 $50.87 $51.60 $50.68 $51.14 $46.32 2,653,138
2015-09-09 $52.03 $52.08 $51.08 $51.20 $46.37 1,307,398
2015-09-08 $51.35 $51.80 $51.09 $51.69 $46.82 2,529,991
2015-09-04 $50.17 $51.05 $50.02 $50.50 $45.74 2,107,444
2015-09-03 $51.01 $51.77 $50.87 $51.09 $46.28 1,793,707
2015-09-02 $50.75 $51.25 $50.16 $50.97 $46.17 1,664,549

Sealed Air Corp (SEE) News Headlines

Recent Sealed Air Corp (SEE) News

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.