SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP) Exchange: NASDAQ

Data as of May 17, 2024

$76.91 ($-0.11) -0.14%

SLM Corporation Floating Rate NonCumulative Preferred Stock Series B - Daily Information
Click for more stock information on SLM Corporation Floating Rate NonCumulative Preferred Stock Series B.
Daily Information Data
Date May 17, 2024
Open $77.24
Previous Close $76.91
High $77.24
Low $76.91
Adjusted Open $77.24
Previous Adjusted Close $76.91
Adjusted High $77.24
Adjusted Low $76.91

About SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

No Description Available

Historical Stock Data for SLM Corporation Floating Rate NonCumulative Preferred Stock Series B (SLMBP)

Date Open High Low Close Adj.Close Volume
2024-05-17 $77.24 $77.24 $76.91 $76.91 $76.91 2,404
2024-05-16 $77.64 $77.64 $76.51 $77.02 $77.02 4,131
2024-05-15 $77.26 $77.50 $77.21 $77.49 $77.49 2,518
2024-05-14 $77.32 $77.71 $77.32 $77.68 $77.68 1,239
2024-05-13 $77.28 $77.28 $77.23 $77.27 $77.27 3,438
2024-05-10 $76.00 $77.30 $76.00 $77.23 $77.23 3,504
2024-05-09 $76.50 $77.31 $76.50 $76.94 $76.94 3,514
2024-05-08 $76.69 $76.69 $76.41 $76.52 $76.52 3,052
2024-05-07 $77.32 $77.32 $76.51 $76.51 $76.51 3,365
2024-05-06 $76.53 $77.03 $76.53 $77.03 $77.03 1,036
2024-05-03 $76.90 $77.00 $76.41 $76.50 $76.50 5,267
2024-05-02 $74.90 $77.29 $74.90 $76.38 $76.38 3,914
2024-05-01 $78.94 $78.94 $73.99 $74.90 $74.90 39,120
2024-04-30 $76.25 $80.67 $76.25 $79.49 $79.49 11,559
2024-04-29 $76.20 $76.20 $76.20 $76.20 $76.20 398
2024-04-26 $76.34 $76.40 $75.90 $76.15 $76.15 39,344
2024-04-25 $76.25 $76.25 $75.96 $76.20 $76.20 3,124
2024-04-24 $76.00 $76.10 $75.81 $75.81 $75.81 1,587
2024-04-23 $75.94 $76.00 $75.66 $75.66 $75.66 10,556
2024-04-22 $75.45 $75.91 $74.98 $75.84 $75.84 2,590
2024-04-19 $75.20 $75.44 $75.20 $75.44 $75.44 6,999
2024-04-18 $74.92 $75.11 $74.92 $75.11 $75.11 980
2024-04-17 $75.00 $75.25 $75.00 $75.07 $75.07 1,784
2024-04-16 $75.05 $75.25 $74.75 $75.20 $75.20 2,331
2024-04-15 $75.44 $75.44 $74.45 $75.40 $75.40 4,678
2024-04-12 $75.05 $75.25 $75.05 $75.13 $75.13 1,021
2024-04-11 $75.35 $75.35 $74.50 $75.30 $75.30 6,800
2024-04-10 $75.38 $76.00 $75.30 $75.45 $75.45 5,613
2024-04-09 $74.25 $76.00 $74.24 $75.25 $75.25 14,460
2024-04-08 $74.30 $75.45 $74.18 $74.18 $74.18 8,112
2024-04-05 $75.14 $76.00 $74.16 $74.16 $74.16 6,823
2024-04-04 $75.24 $76.00 $75.10 $75.10 $75.10 6,043
2024-04-03 $75.41 $76.70 $75.11 $75.11 $75.11 7,128
2024-04-02 $76.01 $76.50 $75.24 $75.24 $75.24 5,342
2024-04-01 $76.82 $77.00 $76.00 $76.00 $76.00 7,539
2024-03-28 $76.09 $77.55 $75.75 $76.15 $76.15 45,858
2024-03-27 $75.23 $77.00 $75.00 $75.57 $75.57 4,647
2024-03-26 $74.91 $76.67 $74.91 $75.50 $75.50 18,766
2024-03-25 $76.04 $76.71 $75.75 $75.85 $75.85 7,750
2024-03-22 $77.18 $77.18 $75.47 $76.28 $76.28 3,085
2024-03-21 $74.93 $78.00 $74.93 $76.27 $76.27 13,258
2024-03-20 $72.87 $75.51 $72.63 $75.50 $75.50 16,439
2024-03-19 $72.60 $72.75 $72.50 $72.72 $72.72 3,554
2024-03-18 $72.51 $72.59 $72.41 $72.59 $72.59 2,439
2024-03-15 $72.50 $72.75 $72.40 $72.75 $72.75 4,941
2024-03-14 $72.41 $72.70 $72.41 $72.56 $72.56 6,487
2024-03-13 $72.31 $72.97 $72.25 $72.70 $72.70 7,930
2024-03-12 $72.51 $72.77 $72.21 $72.77 $72.77 19,909
2024-03-11 $72.78 $72.78 $72.28 $72.40 $72.40 6,101
2024-03-08 $72.80 $74.00 $72.52 $72.60 $72.60 13,279
2024-03-07 $72.60 $72.90 $72.44 $72.65 $72.65 8,098
2024-03-06 $72.44 $73.00 $72.15 $72.37 $72.37 10,053
2024-03-05 $73.25 $73.25 $72.00 $72.59 $72.59 8,541
2024-03-04 $73.00 $74.50 $72.00 $72.00 $72.00 60,120
2024-03-01 $73.04 $73.75 $72.00 $72.21 $72.21 22,118
2024-02-29 $73.83 $73.83 $72.95 $73.57 $71.73 12,629
2024-02-28 $73.95 $74.05 $72.76 $72.76 $70.94 66,956
2024-02-27 $73.90 $73.90 $73.00 $73.01 $71.18 8,677
2024-02-26 $74.64 $74.64 $72.90 $73.24 $73.24 7,668
2024-02-23 $73.56 $74.00 $73.26 $73.27 $73.27 66,920
2024-02-22 $73.37 $73.75 $72.80 $73.44 $73.44 63,345
2024-02-21 $73.29 $73.99 $72.89 $73.33 $73.33 2,020
2024-02-20 $72.55 $73.49 $72.55 $73.10 $73.10 6,168
2024-02-16 $71.70 $74.00 $71.70 $73.10 $73.10 5,353
2024-02-15 $72.00 $72.00 $71.51 $71.92 $71.92 2,597
2024-02-14 $71.69 $72.22 $71.69 $71.97 $71.97 7,015
2024-02-13 $72.10 $72.10 $71.41 $71.41 $71.41 5,758
2024-02-12 $71.78 $72.25 $71.72 $71.96 $71.96 9,682
2024-02-09 $71.29 $71.90 $71.29 $71.52 $71.52 3,925
2024-02-08 $71.18 $71.65 $71.18 $71.65 $71.65 1,595
2024-02-07 $71.40 $71.80 $71.35 $71.65 $71.65 4,065
2024-02-06 $71.46 $71.67 $71.20 $71.67 $71.67 3,710
2024-02-05 $71.50 $72.25 $71.21 $71.21 $71.21 9,637
2024-02-02 $71.68 $72.33 $71.53 $71.90 $71.90 76,352
2024-02-01 $70.49 $71.50 $70.48 $71.50 $71.50 12,701
2024-01-31 $70.80 $71.07 $69.90 $70.00 $70.00 11,037
2024-01-30 $70.58 $70.82 $70.54 $70.82 $70.82 19,534
2024-01-29 $70.64 $70.90 $70.30 $70.90 $70.90 165,984
2024-01-26 $70.39 $70.97 $70.15 $70.64 $70.64 7,872
2024-01-25 $70.19 $70.56 $69.92 $70.14 $70.14 44,542
2024-01-24 $70.00 $70.94 $69.75 $70.15 $70.15 11,241
2024-01-23 $70.21 $70.25 $69.50 $69.97 $69.97 6,782
2024-01-22 $70.02 $70.60 $70.02 $70.32 $70.32 12,709
2024-01-19 $69.44 $70.24 $69.44 $69.94 $69.94 9,241
2024-01-18 $69.70 $69.70 $69.23 $69.23 $69.23 1,956
2024-01-17 $69.01 $70.03 $69.01 $69.71 $69.71 11,859
2024-01-16 $68.60 $69.42 $68.60 $69.42 $69.42 12,245
2024-01-12 $67.94 $68.60 $67.94 $68.60 $68.60 5,574
2024-01-11 $68.05 $68.94 $68.00 $68.55 $68.55 7,011
2024-01-10 $67.75 $69.05 $67.75 $68.81 $68.81 2,661
2024-01-09 $67.19 $68.47 $67.19 $68.45 $68.45 9,997
2024-01-08 $67.80 $67.91 $67.65 $67.65 $67.65 5,163
2024-01-05 $67.05 $67.80 $67.05 $67.53 $67.53 8,483
2024-01-04 $67.17 $67.86 $66.36 $67.00 $67.00 3,943
2024-01-03 $67.20 $67.20 $66.25 $67.10 $67.10 6,217
2024-01-02 $66.15 $67.99 $66.00 $67.52 $67.52 16,474
2023-12-29 $68.46 $68.46 $66.15 $66.15 $66.15 34,785
2023-12-28 $69.30 $69.87 $67.50 $68.01 $68.01 8,085
2023-12-27 $69.30 $69.30 $68.70 $68.85 $68.85 3,511
2023-12-26 $68.70 $69.14 $68.45 $69.14 $69.14 4,807
2023-12-22 $68.73 $68.75 $68.25 $68.74 $68.74 8,991
2023-12-21 $69.00 $69.02 $68.75 $68.91 $68.91 29,358
2023-12-20 $70.37 $70.37 $69.50 $69.50 $69.50 3,638
2023-12-19 $69.45 $70.38 $68.75 $70.38 $70.38 15,871
2023-12-18 $68.04 $68.99 $68.00 $68.99 $68.99 9,556
2023-12-15 $68.43 $68.43 $67.87 $68.25 $68.25 5,839
2023-12-14 $68.29 $68.49 $68.15 $68.35 $68.35 6,933
2023-12-13 $67.61 $68.19 $67.55 $68.04 $68.04 10,129
2023-12-12 $68.36 $68.36 $67.55 $67.55 $67.55 3,014
2023-12-11 $68.29 $68.76 $67.12 $67.13 $67.13 6,386
2023-12-08 $68.79 $68.79 $68.14 $68.20 $68.20 16,381
2023-12-07 $68.70 $68.82 $68.40 $68.53 $68.53 9,348
2023-12-06 $68.17 $68.79 $68.17 $68.40 $68.40 10,068
2023-12-05 $68.36 $68.77 $68.17 $68.51 $68.51 10,869
2023-12-04 $67.88 $69.11 $66.69 $68.72 $68.72 20,408
2023-12-01 $66.50 $67.41 $66.50 $67.35 $67.35 2,875
2023-11-30 $67.50 $67.98 $67.00 $67.93 $67.93 13,530
2023-11-29 $67.30 $67.45 $67.30 $67.45 $67.45 2,146
2023-11-28 $67.96 $67.96 $66.99 $67.19 $67.19 1,554
2023-11-27 $66.50 $67.13 $66.50 $66.82 $66.82 4,500
2023-11-24 $66.50 $67.35 $66.50 $67.32 $67.32 2,224
2023-11-22 $66.90 $66.90 $66.81 $66.81 $66.81 805
2023-11-21 $65.42 $67.25 $65.42 $66.75 $66.75 2,814
2023-11-20 $67.50 $67.65 $67.00 $67.64 $67.64 1,427
2023-11-17 $69.00 $69.00 $67.27 $68.14 $68.14 4,452
2023-11-16 $67.96 $69.20 $67.96 $69.00 $69.00 3,367
2023-11-15 $67.90 $67.99 $67.05 $67.77 $67.77 3,909
2023-11-14 $68.36 $68.50 $67.50 $68.26 $68.26 4,174
2023-11-13 $68.39 $68.57 $67.93 $67.93 $67.93 5,666
2023-11-10 $66.97 $68.56 $66.72 $68.56 $68.56 9,221
2023-11-09 $66.00 $67.35 $64.75 $66.80 $66.80 5,013
2023-11-08 $67.63 $67.63 $67.39 $67.39 $67.39 3,189
2023-11-07 $67.06 $67.10 $67.00 $67.10 $67.10 1,352
2023-11-06 $68.01 $68.01 $66.57 $66.58 $66.58 592
2023-11-03 $66.05 $67.12 $65.49 $66.75 $66.75 9,383
2023-11-02 $66.20 $66.67 $66.20 $66.67 $66.67 1,576
2023-11-01 $66.00 $66.25 $66.00 $66.19 $66.19 5,250
2023-10-31 $65.69 $65.99 $65.50 $65.99 $65.99 12,014
2023-10-30 $65.25 $65.99 $65.25 $65.69 $65.69 1,447
2023-10-27 $65.16 $65.58 $65.01 $65.39 $65.39 3,004
2023-10-26 $64.00 $65.00 $64.00 $65.00 $65.00 9,097
2023-10-25 $64.48 $64.83 $64.01 $64.57 $64.57 20,942
2023-10-24 $65.45 $65.45 $64.27 $64.96 $64.96 17,085
2023-10-23 $63.76 $64.94 $63.76 $64.77 $64.77 8,695
2023-10-20 $64.04 $64.05 $63.61 $64.00 $64.00 4,865
2023-10-19 $63.95 $64.87 $63.95 $64.53 $64.53 7,493
2023-10-18 $63.18 $64.30 $63.18 $64.29 $64.29 7,800
2023-10-17 $62.90 $64.25 $62.90 $64.18 $64.18 2,493
2023-10-16 $64.23 $64.30 $62.15 $64.20 $64.20 8,962
2023-10-13 $64.40 $64.47 $64.15 $64.25 $64.25 8,426
2023-10-12 $64.40 $64.40 $63.95 $64.13 $64.13 6,248
2023-10-11 $64.49 $64.73 $63.72 $64.28 $64.28 7,973
2023-10-10 $64.19 $64.75 $63.97 $64.12 $64.12 8,015
2023-10-09 $62.20 $65.40 $62.20 $64.49 $64.49 6,588
2023-10-06 $62.10 $62.29 $61.72 $62.20 $62.20 10,298
2023-10-05 $61.34 $62.06 $61.11 $61.84 $61.84 6,927
2023-10-04 $61.51 $62.05 $61.51 $61.86 $61.86 11,439
2023-10-03 $61.88 $61.88 $60.00 $61.25 $61.25 5,594
2023-10-02 $61.50 $62.21 $61.50 $61.87 $61.87 8,363
2023-09-29 $62.27 $62.28 $61.73 $61.73 $61.73 58,482
2023-09-28 $62.05 $62.07 $62.04 $62.04 $62.04 16,167
2023-09-27 $62.24 $62.46 $61.98 $62.07 $62.07 10,678
2023-09-26 $62.00 $62.23 $62.00 $62.00 $62.00 8,848
2023-09-25 $62.04 $62.04 $61.76 $62.00 $62.00 8,202
2023-09-22 $61.86 $62.47 $61.78 $62.04 $62.04 8,654
2023-09-21 $62.57 $62.57 $62.00 $62.00 $62.00 3,389
2023-09-20 $62.49 $62.58 $62.01 $62.57 $62.57 3,438
2023-09-19 $62.31 $62.31 $62.31 $62.31 $62.31 366
2023-09-18 $62.00 $62.32 $61.48 $62.31 $62.31 3,211
2023-09-15 $62.23 $62.28 $62.23 $62.28 $62.28 766
2023-09-14 $62.26 $62.32 $62.24 $62.32 $62.32 1,044
2023-09-13 $62.36 $62.36 $62.36 $62.36 $62.36 585
2023-09-12 $62.00 $62.23 $61.80 $62.23 $62.23 3,196
2023-09-11 $61.77 $62.16 $61.77 $62.15 $62.15 2,597
2023-09-08 $61.46 $61.84 $61.46 $61.84 $61.84 2,471
2023-09-07 $61.68 $61.68 $61.42 $61.42 $61.42 1,024
2023-09-06 $61.50 $61.50 $61.50 $61.50 $61.50 492
2023-09-05 $61.75 $61.98 $61.56 $61.71 $61.71 3,084
2023-09-01 $61.07 $61.99 $61.02 $61.46 $61.46 6,323
2023-08-31 $61.44 $62.24 $61.34 $62.01 $62.01 5,595
2023-08-30 $61.80 $62.39 $61.80 $62.13 $62.13 3,684
2023-08-29 $62.20 $62.35 $61.20 $61.90 $61.90 13,219
2023-08-28 $61.24 $61.74 $61.24 $61.71 $61.71 8,932
2023-08-25 $61.02 $61.24 $60.53 $61.24 $61.24 9,239
2023-08-24 $59.90 $60.99 $59.90 $60.99 $60.99 10,638
2023-08-23 $60.40 $60.60 $59.90 $60.60 $60.60 5,524
2023-08-22 $60.55 $60.55 $60.34 $60.34 $60.34 906
2023-08-21 $60.36 $60.36 $59.69 $60.14 $60.14 2,805
2023-08-18 $60.03 $60.03 $59.25 $59.94 $59.94 901
2023-08-17 $60.19 $60.19 $59.91 $59.91 $59.91 1,452
2023-08-16 $60.25 $60.46 $60.10 $60.40 $60.40 4,154
2023-08-15 $59.50 $60.40 $59.50 $60.00 $60.00 4,017
2023-08-14 $59.94 $60.60 $59.73 $60.60 $60.60 8,521
2023-08-11 $60.15 $60.20 $59.99 $60.14 $60.14 6,634
2023-08-10 $60.00 $60.30 $59.92 $60.13 $60.13 3,144
2023-08-09 $59.25 $60.25 $59.25 $60.00 $60.00 6,952
2023-08-08 $59.00 $59.66 $58.95 $59.66 $59.66 7,048
2023-08-07 $59.06 $59.10 $59.06 $59.10 $59.10 934
2023-08-04 $59.08 $59.15 $58.85 $58.87 $58.87 2,555
2023-08-03 $58.68 $59.06 $58.68 $58.84 $58.84 5,179
2023-08-02 $58.35 $58.60 $58.06 $58.59 $58.59 12,449
2023-08-01 $57.77 $58.86 $57.77 $58.60 $58.60 2,173
2023-07-31 $58.01 $59.05 $57.53 $58.65 $58.65 45,796
2023-07-28 $57.74 $58.40 $57.50 $58.25 $58.25 9,499
2023-07-27 $57.55 $57.88 $57.02 $57.56 $57.56 24,054
2023-07-26 $56.69 $58.25 $56.60 $57.75 $57.75 21,806
2023-07-25 $56.20 $56.85 $56.20 $56.85 $56.85 2,953
2023-07-24 $56.07 $56.75 $56.07 $56.60 $56.60 29,219
2023-07-21 $56.41 $56.41 $56.15 $56.30 $56.30 3,296
2023-07-20 $56.43 $56.50 $56.00 $56.13 $56.13 1,351
2023-07-19 $56.12 $56.61 $56.12 $56.20 $56.20 4,657
2023-07-18 $56.25 $56.52 $56.20 $56.20 $56.20 4,149
2023-07-17 $56.10 $56.40 $55.65 $56.40 $56.40 4,532
2023-07-14 $56.18 $56.18 $55.89 $55.89 $55.89 913
2023-07-13 $56.11 $56.68 $56.06 $56.20 $56.20 6,099
2023-07-12 $55.80 $56.10 $55.75 $55.90 $55.90 11,251
2023-07-11 $55.35 $55.95 $55.35 $55.72 $55.72 6,129
2023-07-10 $55.30 $55.55 $55.30 $55.30 $55.30 4,642
2023-07-07 $55.10 $55.39 $54.96 $54.96 $54.96 6,749
2023-07-06 $55.00 $55.72 $55.00 $55.35 $55.35 3,550
2023-07-05 $54.75 $55.47 $54.75 $55.25 $55.25 10,577
2023-07-03 $54.51 $55.10 $54.51 $54.88 $54.88 2,949
2023-06-30 $55.20 $55.22 $54.39 $54.40 $54.40 93,905
2023-06-29 $55.21 $55.21 $54.75 $54.88 $54.88 4,695
2023-06-28 $55.11 $55.20 $54.81 $55.19 $55.19 5,972
2023-06-27 $55.05 $55.06 $54.65 $55.06 $55.06 4,866
2023-06-26 $54.90 $55.09 $54.75 $54.82 $54.82 6,070
2023-06-23 $54.75 $54.95 $54.61 $54.87 $54.87 4,662
2023-06-22 $55.05 $55.06 $55.01 $55.01 $55.01 1,834
2023-06-21 $55.30 $55.30 $54.80 $55.00 $55.00 6,887
2023-06-20 $55.39 $56.10 $55.39 $55.50 $55.50 2,358
2023-06-16 $56.07 $56.15 $56.07 $56.10 $56.10 4,978
2023-06-15 $55.10 $55.92 $55.10 $55.78 $55.78 10,277
2023-06-14 $55.47 $55.47 $54.92 $55.08 $55.08 4,778
2023-06-13 $55.55 $56.54 $55.15 $55.40 $55.40 15,988
2023-06-12 $55.70 $55.70 $54.67 $55.30 $55.30 2,490
2023-06-09 $55.58 $55.58 $55.20 $55.25 $55.25 2,166
2023-06-08 $55.70 $55.70 $55.50 $55.70 $55.70 1,021
2023-06-07 $55.42 $55.76 $55.40 $55.40 $55.40 7,238
2023-06-06 $55.12 $55.79 $55.00 $55.30 $55.30 10,390
2023-06-05 $55.12 $55.12 $55.12 $55.12 $55.12 1,119
2023-06-02 $55.03 $55.77 $54.50 $55.10 $55.10 15,177
2023-06-01 $54.21 $54.84 $53.20 $54.26 $54.26 20,544
2023-05-31 $55.90 $57.12 $54.50 $54.50 $52.85 153,882
2023-05-30 $56.32 $56.55 $55.75 $55.80 $54.11 10,348
2023-05-26 $55.60 $56.40 $55.60 $55.90 $55.90 11,280
2023-05-25 $55.98 $56.59 $55.21 $55.21 $55.21 9,233
2023-05-24 $56.75 $56.75 $55.54 $55.54 $55.54 5,585
2023-05-23 $56.70 $56.70 $56.25 $56.25 $56.25 2,916
2023-05-22 $57.00 $57.01 $56.05 $56.06 $56.06 6,089
2023-05-19 $57.21 $57.21 $56.25 $56.76 $56.76 9,784
2023-05-18 $56.89 $57.25 $56.60 $57.02 $57.02 10,402
2023-05-17 $56.00 $56.89 $56.00 $56.28 $56.28 5,999
2023-05-16 $56.99 $57.25 $56.00 $56.25 $56.25 8,572
2023-05-15 $57.70 $58.06 $56.99 $57.00 $57.00 7,449
2023-05-12 $56.84 $56.85 $56.81 $56.85 $56.85 506
2023-05-11 $56.45 $56.45 $56.00 $56.00 $56.00 1,900
2023-05-10 $57.75 $57.75 $56.56 $56.65 $56.65 8,947
2023-05-09 $57.00 $57.71 $57.00 $57.70 $57.70 2,616
2023-05-08 $59.00 $59.00 $55.50 $56.62 $56.62 10,246
2023-05-05 $57.00 $59.05 $57.00 $58.50 $58.50 10,202
2023-05-04 $59.50 $59.50 $55.89 $56.68 $56.68 10,233
2023-05-03 $60.00 $60.20 $59.55 $59.56 $59.56 4,249
2023-05-02 $60.80 $60.80 $60.39 $60.48 $60.48 2,821
2023-05-01 $60.75 $61.30 $60.75 $61.10 $61.10 4,907
2023-04-28 $60.23 $61.55 $60.23 $61.55 $61.55 16,589
2023-04-27 $61.00 $61.00 $60.25 $60.49 $60.49 3,018
2023-04-26 $60.86 $61.00 $60.28 $60.50 $60.50 2,729
2023-04-25 $60.10 $61.07 $59.92 $60.78 $60.78 5,168
2023-04-24 $61.30 $61.30 $61.10 $61.10 $61.10 812
2023-04-21 $61.35 $61.35 $61.35 $61.35 $61.35 614
2023-04-20 $61.30 $61.34 $61.10 $61.10 $61.10 1,309
2023-04-19 $61.80 $61.80 $61.25 $61.25 $61.25 1,934
2023-04-18 $61.20 $61.90 $61.10 $61.56 $61.56 2,728
2023-04-17 $60.98 $61.30 $60.75 $61.20 $61.20 5,389
2023-04-14 $60.76 $60.76 $60.50 $60.60 $60.60 1,695
2023-04-13 $59.65 $60.80 $59.65 $60.79 $60.79 3,526
2023-04-12 $59.50 $61.27 $59.50 $61.00 $61.00 7,084
2023-04-11 $60.20 $60.90 $60.20 $60.80 $60.80 4,008
2023-04-10 $60.80 $60.80 $60.00 $60.33 $60.33 3,126
2023-04-06 $60.01 $60.42 $59.16 $60.10 $60.10 3,941
2023-04-05 $60.17 $60.17 $60.00 $60.00 $60.00 1,114
2023-04-04 $60.48 $61.00 $59.24 $59.24 $59.24 4,339
2023-04-03 $62.00 $62.24 $60.50 $60.50 $60.50 13,615
2023-03-31 $60.83 $62.54 $60.15 $62.50 $62.50 167,762
2023-03-30 $60.40 $60.50 $59.85 $60.00 $60.00 21,196
2023-03-29 $59.07 $61.05 $58.33 $60.44 $60.44 24,142
2023-03-28 $58.20 $59.09 $58.20 $59.09 $59.09 11,424
2023-03-27 $57.37 $58.70 $57.37 $58.64 $58.64 15,783
2023-03-24 $57.32 $58.00 $57.32 $57.74 $57.74 9,021
2023-03-23 $57.19 $58.68 $56.98 $57.66 $57.66 24,831
2023-03-22 $57.20 $57.54 $57.10 $57.37 $57.37 5,023
2023-03-21 $56.06 $58.48 $56.01 $57.61 $57.61 23,786
2023-03-20 $55.02 $56.99 $55.02 $56.45 $56.45 8,908
2023-03-17 $56.82 $56.98 $56.05 $56.74 $56.74 9,256
2023-03-16 $56.01 $57.83 $56.01 $57.60 $57.60 10,923
2023-03-15 $61.60 $61.60 $55.01 $56.20 $56.20 17,100
2023-03-14 $60.86 $62.00 $59.30 $59.30 $59.30 2,554
2023-03-13 $63.69 $63.69 $59.50 $59.51 $59.51 9,484
2023-03-10 $64.40 $66.15 $63.50 $64.00 $64.00 12,803
2023-03-09 $67.00 $67.00 $66.22 $66.22 $66.22 2,620
2023-03-08 $66.75 $67.24 $66.51 $67.24 $67.24 9,261
2023-03-07 $66.51 $67.50 $66.10 $67.35 $67.35 10,197
2023-03-06 $65.78 $67.01 $65.26 $66.37 $66.37 12,157
2023-03-03 $65.52 $65.96 $64.77 $65.00 $65.00 4,820
2023-03-02 $64.60 $65.10 $64.60 $64.80 $64.80 2,441
2023-03-01 $64.00 $65.40 $64.00 $64.73 $63.16 4,436
2023-02-28 $64.85 $65.00 $63.54 $64.93 $63.36 16,416
2023-02-27 $65.50 $65.50 $65.00 $65.00 $63.43 1,561
2023-02-24 $64.98 $65.33 $64.98 $65.00 $63.43 1,774
2023-02-23 $64.75 $66.13 $64.60 $65.63 $64.04 5,261
2023-02-22 $66.25 $66.52 $64.95 $65.50 $63.91 13,909
2023-02-21 $65.80 $67.30 $65.80 $66.32 $64.71 4,516
2023-02-17 $66.75 $66.75 $66.10 $66.15 $66.15 1,844
2023-02-16 $66.40 $66.40 $66.22 $66.25 $66.25 962
2023-02-15 $66.25 $66.50 $65.03 $66.25 $66.25 4,810
2023-02-14 $65.75 $65.80 $65.75 $65.80 $65.80 822
2023-02-13 $66.55 $67.00 $65.59 $65.59 $65.59 3,716
2023-02-10 $66.20 $66.20 $65.00 $65.50 $65.50 2,435
2023-02-09 $66.00 $66.00 $65.55 $65.55 $65.55 1,568
2023-02-08 $65.80 $65.80 $65.80 $65.80 $65.80 879
2023-02-07 $66.51 $66.51 $65.47 $65.60 $65.60 9,628
2023-02-06 $65.88 $65.88 $65.88 $65.88 $65.88 6,883
2023-02-03 $67.25 $67.40 $65.88 $65.88 $65.88 7,157
2023-02-02 $65.20 $67.89 $64.72 $67.15 $67.15 14,316
2023-02-01 $64.50 $65.85 $64.50 $65.28 $65.28 9,593
2023-01-31 $64.74 $65.19 $64.66 $64.72 $64.72 17,533
2023-01-30 $63.96 $65.02 $63.75 $64.50 $64.50 11,373
2023-01-27 $63.10 $63.48 $63.00 $63.35 $63.35 7,246
2023-01-26 $62.84 $63.39 $62.00 $63.39 $63.39 11,161
2023-01-25 $61.10 $62.20 $61.10 $61.77 $61.77 11,087
2023-01-24 $61.00 $61.54 $61.00 $61.02 $61.02 2,331
2023-01-23 $61.48 $61.75 $61.07 $61.42 $61.42 7,263
2023-01-20 $61.00 $61.14 $60.78 $60.98 $60.98 4,757
2023-01-19 $60.50 $61.45 $60.50 $61.00 $61.00 6,754
2023-01-18 $60.50 $61.23 $60.35 $61.10 $61.10 12,386
2023-01-17 $59.51 $60.81 $58.63 $60.50 $60.50 17,761
2023-01-13 $60.76 $61.00 $59.13 $59.74 $59.74 9,510
2023-01-12 $60.22 $60.50 $60.04 $60.04 $60.04 7,970
2023-01-11 $61.00 $61.00 $59.98 $60.45 $60.45 13,061
2023-01-10 $61.05 $61.05 $59.70 $59.90 $59.90 4,792
2023-01-09 $59.34 $60.53 $59.34 $59.66 $59.66 7,830
2023-01-06 $58.38 $59.49 $58.38 $59.35 $59.35 3,698
2023-01-05 $58.35 $59.47 $58.35 $59.11 $59.11 11,611
2023-01-04 $57.75 $58.91 $57.74 $58.43 $58.43 8,322
2023-01-03 $57.72 $57.89 $57.50 $57.88 $57.88 4,685
2022-12-30 $57.00 $57.54 $57.00 $57.54 $57.54 4,940
2022-12-29 $57.25 $57.25 $57.25 $57.25 $57.25 58
2022-12-28 $57.23 $57.25 $57.00 $57.25 $57.25 3,092
2022-12-27 $57.25 $57.50 $57.05 $57.11 $57.11 3,723
2022-12-23 $57.00 $57.05 $57.00 $57.05 $57.05 359,669
2022-12-22 $57.50 $57.52 $57.00 $57.06 $57.06 14,771
2022-12-21 $57.90 $57.90 $57.90 $57.90 $57.90 510
2022-12-20 $57.50 $57.50 $57.50 $57.50 $57.50 355
2022-12-19 $57.50 $57.77 $57.25 $57.50 $57.50 1,733
2022-12-16 $56.96 $57.70 $56.96 $57.50 $57.50 11,214
2022-12-15 $57.18 $57.75 $57.18 $57.25 $57.25 15,897
2022-12-14 $56.74 $57.62 $56.74 $57.62 $57.62 1,239
2022-12-13 $57.45 $57.45 $57.45 $57.45 $57.45 402
2022-12-12 $57.25 $57.25 $56.90 $56.90 $56.90 2,487
2022-12-09 $57.10 $57.10 $57.10 $57.10 $57.10 631
2022-12-08 $57.50 $57.50 $57.50 $57.50 $57.50 453
2022-12-07 $57.95 $58.00 $57.78 $57.90 $57.90 5,203
2022-12-06 $57.25 $57.57 $57.25 $57.57 $57.57 563
2022-12-05 $58.97 $58.97 $57.73 $58.00 $58.00 4,027
2022-12-02 $58.98 $58.98 $58.25 $58.50 $58.50 2,359
2022-12-01 $57.85 $57.99 $57.80 $57.99 $57.99 1,536
2022-11-30 $57.50 $58.15 $57.50 $57.90 $56.62 7,650
2022-11-29 $58.05 $58.05 $57.55 $57.55 $57.55 6,730
2022-11-28 $58.08 $58.08 $58.07 $58.08 $58.08 3,199
2022-11-25 $57.32 $57.56 $57.32 $57.52 $57.52 1,624
2022-11-23 $58.20 $58.30 $57.75 $57.75 $57.75 5,307
2022-11-22 $57.85 $57.85 $57.50 $57.68 $57.68 2,405
2022-11-21 $57.85 $57.85 $57.85 $57.85 $57.85 1,224
2022-11-18 $57.35 $57.35 $57.27 $57.27 $57.27 313
2022-11-17 $57.63 $57.63 $57.21 $57.21 $57.21 599
2022-11-16 $58.10 $58.15 $58.10 $58.15 $58.15 1,262
2022-11-15 $58.00 $58.00 $57.78 $57.88 $57.88 1,172
2022-11-14 $57.50 $58.21 $57.50 $58.08 $58.08 15,424
2022-11-11 $58.03 $58.03 $57.80 $57.80 $57.80 1,010
2022-11-10 $57.80 $58.01 $57.80 $58.00 $58.00 2,860
2022-11-09 $57.14 $57.56 $57.14 $57.55 $57.55 2,510
2022-11-08 $57.01 $58.00 $57.01 $57.56 $57.56 3,068
2022-11-07 $57.20 $57.20 $57.20 $57.20 $57.20 110
2022-11-04 $57.87 $57.87 $57.20 $57.20 $57.20 2,361
2022-11-03 $57.50 $57.50 $57.20 $57.25 $57.25 4,039
2022-11-02 $57.40 $57.40 $57.40 $57.40 $57.40 552
2022-11-01 $57.35 $57.35 $56.52 $56.55 $56.55 1,303
2022-10-31 $57.25 $57.80 $56.90 $57.74 $57.74 4,812
2022-10-28 $57.60 $57.60 $56.25 $57.26 $57.26 915
2022-10-27 $57.30 $57.30 $57.30 $57.30 $57.30 1,772
2022-10-26 $57.71 $57.75 $57.40 $57.75 $57.75 3,315
2022-10-25 $57.90 $57.90 $57.90 $57.90 $57.90 548
2022-10-24 $56.01 $56.25 $56.01 $56.25 $56.25 541
2022-10-21 $55.74 $55.74 $55.74 $55.74 $55.74 483
2022-10-20 $56.98 $56.98 $55.76 $56.21 $56.21 2,041
2022-10-19 $57.20 $57.20 $56.50 $56.50 $56.50 2,056
2022-10-18 $56.40 $56.40 $56.40 $56.40 $56.40 62
2022-10-17 $56.10 $56.40 $56.10 $56.40 $56.40 903
2022-10-14 $56.03 $56.03 $56.03 $56.03 $56.03 231
2022-10-13 $55.90 $56.64 $55.90 $56.64 $56.64 6,510
2022-10-12 $56.21 $56.21 $55.90 $55.90 $55.90 6,623
2022-10-11 $56.20 $56.20 $56.10 $56.10 $56.10 1,665
2022-10-10 $56.49 $56.49 $56.49 $56.49 $56.49 69
2022-10-07 $56.49 $56.49 $56.49 $56.49 $56.49 172
2022-10-06 $56.94 $56.94 $55.80 $56.49 $56.49 2,822
2022-10-05 $56.55 $56.68 $56.30 $56.50 $56.50 2,293
2022-10-04 $56.17 $56.73 $56.15 $56.40 $56.40 3,194
2022-10-03 $55.94 $57.00 $55.20 $55.60 $55.60 8,792
2022-09-30 $54.94 $55.97 $54.50 $55.85 $55.85 22,586
2022-09-29 $55.13 $55.13 $54.80 $54.80 $54.80 867
2022-09-28 $54.10 $55.53 $54.00 $55.00 $55.00 19,980
2022-09-27 $54.50 $54.63 $54.50 $54.63 $54.63 677
2022-09-26 $53.60 $55.00 $53.46 $53.75 $53.75 5,216
2022-09-23 $56.00 $56.45 $54.75 $55.50 $55.50 3,147
2022-09-22 $57.25 $57.25 $57.03 $57.03 $57.03 3,512
2022-09-21 $58.08 $58.08 $58.00 $58.00 $58.00 412
2022-09-20 $57.01 $57.01 $57.01 $57.01 $57.01 127
2022-09-19 $57.05 $57.05 $57.01 $57.01 $57.01 562
2022-09-16 $57.05 $57.05 $57.05 $57.05 $57.05 846
2022-09-15 $57.60 $57.60 $57.60 $57.60 $57.60 827
2022-09-14 $57.60 $57.60 $57.60 $57.60 $57.60 101
2022-09-13 $57.94 $57.94 $57.60 $57.60 $57.60 446
2022-09-12 $58.00 $58.00 $57.56 $57.56 $57.56 1,681
2022-09-09 $58.08 $58.08 $57.72 $57.72 $57.72 719
2022-09-08 $57.25 $58.70 $57.25 $58.70 $58.70 368
2022-09-07 $57.00 $57.00 $57.00 $57.00 $57.00 823
2022-09-06 $57.05 $57.08 $57.05 $57.05 $57.05 2,285
2022-09-02 $57.00 $57.32 $57.00 $57.11 $57.11 1,420
2022-09-01 $57.24 $57.24 $57.24 $57.24 $57.24 455
2022-08-31 $57.76 $58.00 $57.63 $57.63 $56.69 14,704
2022-08-30 $58.02 $58.31 $57.75 $57.95 $57.01 7,699
2022-08-29 $57.95 $57.95 $57.95 $57.95 $57.01 676
2022-08-26 $59.00 $59.00 $59.00 $59.00 $59.00 414
2022-08-25 $57.51 $58.14 $57.08 $58.14 $58.14 2,797
2022-08-24 $57.97 $57.97 $57.97 $57.97 $57.97 354
2022-08-23 $58.55 $58.55 $57.00 $57.97 $57.97 19,644
2022-08-22 $59.00 $59.00 $59.00 $59.00 $59.00 89
2022-08-19 $57.90 $61.52 $57.90 $59.00 $59.00 11,098
2022-08-18 $57.87 $57.87 $57.87 $57.87 $57.87 603
2022-08-17 $58.20 $58.20 $57.74 $57.74 $57.74 2,767
2022-08-16 $58.97 $59.00 $57.76 $58.05 $58.05 3,760
2022-08-15 $57.81 $58.70 $57.81 $57.81 $57.81 4,411
2022-08-12 $57.60 $57.60 $57.60 $57.60 $57.60 119
2022-08-11 $57.60 $57.60 $57.60 $57.60 $57.60 248
2022-08-10 $57.85 $57.85 $57.85 $57.85 $57.85 251
2022-08-09 $57.85 $57.85 $57.85 $57.85 $57.85 295
2022-08-08 $58.00 $58.09 $57.85 $57.85 $57.85 1,214
2022-08-05 $56.40 $57.33 $56.40 $57.21 $57.21 750
2022-08-04 $58.00 $58.00 $58.00 $58.00 $58.00 203
2022-08-03 $58.00 $58.00 $58.00 $58.00 $58.00 205
2022-08-02 $57.10 $58.00 $56.90 $58.00 $58.00 2,212
2022-08-01 $57.00 $57.00 $56.58 $56.58 $56.58 1,656
2022-07-29 $59.08 $59.08 $58.41 $58.41 $58.41 2,133
2022-07-28 $56.50 $56.50 $56.50 $56.50 $56.50 117
2022-07-27 $56.23 $56.23 $56.23 $56.23 $56.23 132
2022-07-26 $56.23 $56.23 $56.23 $56.23 $56.23 405
2022-07-25 $56.44 $56.44 $55.78 $56.01 $56.01 504
2022-07-22 $55.50 $56.11 $55.50 $55.76 $55.76 726
2022-07-21 $55.86 $55.86 $55.86 $55.86 $55.86 191
2022-07-20 $55.30 $56.90 $55.05 $55.86 $55.86 2,060
2022-07-19 $56.21 $56.21 $56.21 $56.21 $56.21 72
2022-07-18 $56.21 $56.21 $56.21 $56.21 $56.21 72
2022-07-15 $56.21 $56.21 $56.21 $56.21 $56.21 417
2022-07-14 $55.91 $56.21 $55.91 $56.21 $56.21 2,411
2022-07-13 $55.80 $55.80 $55.80 $55.80 $55.80 277
2022-07-12 $55.84 $55.96 $55.75 $55.75 $55.75 622
2022-07-11 $56.00 $56.00 $55.25 $55.75 $55.75 4,848
2022-07-08 $56.30 $56.30 $56.30 $56.30 $56.30 134
2022-07-07 $56.30 $56.30 $56.30 $56.30 $56.30 297
2022-07-06 $56.30 $56.30 $56.02 $56.04 $56.04 516
2022-07-05 $56.02 $56.02 $55.95 $56.00 $56.00 657
2022-07-01 $56.85 $56.85 $56.85 $56.85 $56.85 5
2022-06-30 $56.50 $56.95 $56.50 $56.85 $56.85 5,598
2022-06-29 $56.07 $56.41 $56.07 $56.41 $56.41 320
2022-06-28 $55.43 $56.00 $55.43 $56.00 $56.00 3,502
2022-06-27 $56.12 $56.12 $56.12 $56.12 $56.12 281
2022-06-24 $56.00 $56.40 $56.00 $56.00 $56.00 2,055
2022-06-23 $55.45 $55.45 $55.45 $55.45 $55.45 250
2022-06-22 $56.00 $56.00 $56.00 $56.00 $56.00 206
2022-06-21 $55.42 $56.00 $55.26 $56.00 $56.00 806
2022-06-17 $56.24 $56.24 $56.24 $56.24 $56.24 117
2022-06-16 $55.27 $56.05 $55.26 $56.05 $56.05 967
2022-06-15 $55.60 $56.00 $55.50 $55.85 $55.85 1,925
2022-06-14 $55.61 $55.99 $55.25 $55.50 $55.50 2,983
2022-06-13 $55.50 $55.50 $55.50 $55.50 $55.50 685
2022-06-10 $55.40 $55.58 $55.30 $55.50 $55.50 3,262
2022-06-09 $55.81 $56.00 $55.75 $55.75 $55.75 2,667
2022-06-08 $56.89 $56.89 $56.89 $56.89 $56.89 72
2022-06-07 $55.95 $56.89 $55.95 $56.89 $56.89 3,070
2022-06-06 $54.99 $55.96 $54.99 $55.96 $55.96 609
2022-06-03 $56.35 $56.35 $55.00 $55.50 $55.50 1,620
2022-06-02 $56.49 $56.52 $56.49 $56.52 $56.52 510
2022-06-01 $57.00 $57.00 $56.75 $56.95 $56.29 8,042
2022-05-31 $57.07 $58.00 $57.07 $57.70 $57.03 13,019
2022-05-27 $57.00 $57.50 $57.00 $57.48 $56.82 4,423
2022-05-26 $57.50 $57.50 $56.30 $57.00 $56.34 3,265
2022-05-25 $57.00 $57.40 $57.00 $57.40 $56.74 312
2022-05-24 $57.00 $57.00 $57.00 $57.00 $56.34 670
2022-05-23 $56.20 $57.10 $56.20 $57.01 $56.35 1,797
2022-05-20 $55.92 $57.17 $55.92 $56.88 $56.22 1,384
2022-05-19 $56.28 $57.20 $55.45 $56.30 $55.65 6,007
2022-05-18 $56.75 $56.75 $56.34 $56.39 $55.73 2,356
2022-05-17 $56.98 $56.98 $56.98 $56.98 $56.32 388
2022-05-16 $56.98 $56.98 $56.98 $56.98 $56.32 575
2022-05-13 $57.18 $57.36 $56.98 $56.98 $56.32 1,216
2022-05-12 $57.44 $57.44 $57.03 $57.03 $56.37 459
2022-05-11 $57.50 $57.68 $57.50 $57.50 $56.84 1,337
2022-05-10 $57.40 $57.40 $57.35 $57.35 $56.69 897
2022-05-09 $57.38 $57.40 $57.25 $57.40 $56.74 997
2022-05-06 $57.32 $57.74 $57.32 $57.70 $57.03 1,476
2022-05-05 $58.05 $58.10 $57.00 $57.77 $57.10 6,251
2022-05-04 $57.89 $58.50 $57.10 $58.50 $57.82 3,003
2022-05-03 $58.13 $58.98 $58.13 $58.98 $58.30 1,380
2022-05-02 $58.99 $58.99 $57.40 $58.00 $57.33 2,324
2022-04-29 $57.76 $59.00 $57.76 $59.00 $58.32 9,054
2022-04-28 $58.75 $58.75 $58.17 $58.25 $57.58 4,839
2022-04-27 $58.50 $58.61 $58.35 $58.35 $57.68 1,440
2022-04-26 $58.51 $58.51 $58.00 $58.01 $57.34 2,020
2022-04-25 $59.75 $59.75 $59.75 $59.75 $59.06 383
2022-04-22 $59.75 $59.75 $59.75 $59.75 $59.06 431
2022-04-21 $59.20 $59.75 $59.20 $59.75 $59.06 2,882
2022-04-20 $59.85 $59.97 $59.75 $59.97 $59.28 1,177
2022-04-19 $59.60 $60.31 $59.60 $60.31 $59.61 840
2022-04-18 $60.96 $62.40 $60.96 $61.77 $61.06 2,768
2022-04-14 $61.90 $61.90 $60.50 $60.98 $60.28 2,010
2022-04-13 $60.72 $60.72 $60.72 $60.72 $60.02 315
2022-04-12 $60.01 $60.50 $59.50 $60.50 $59.80 3,651
2022-04-11 $61.00 $61.00 $60.49 $60.76 $60.06 1,394
2022-04-08 $61.35 $61.35 $61.35 $61.35 $60.64 174
2022-04-07 $59.95 $61.35 $59.95 $61.35 $60.64 1,117
2022-04-06 $59.00 $59.25 $59.00 $59.25 $58.57 863
2022-04-05 $59.50 $60.28 $59.50 $59.50 $58.81 803
2022-04-04 $59.50 $59.89 $59.50 $59.83 $59.14 1,291
2022-04-01 $59.51 $59.51 $59.44 $59.44 $58.75 589
2022-03-31 $59.50 $60.28 $59.50 $59.55 $58.86 1,147
2022-03-30 $59.00 $59.00 $59.00 $59.00 $58.32 115
2022-03-29 $57.84 $59.64 $57.84 $59.64 $58.95 4,141
2022-03-28 $57.26 $57.38 $56.01 $57.00 $56.34 4,669
2022-03-25 $57.18 $57.30 $57.01 $57.25 $56.59 1,062
2022-03-24 $60.01 $60.01 $57.15 $58.42 $57.75 1,857
2022-03-23 $58.05 $58.05 $57.75 $57.98 $57.31 337
2022-03-22 $56.99 $56.99 $56.99 $56.99 $56.33 22
2022-03-21 $56.00 $56.99 $56.00 $56.99 $56.33 1,615
2022-03-18 $56.94 $56.94 $56.94 $56.94 $56.28 155
2022-03-17 $56.72 $57.00 $56.72 $56.94 $56.28 3,296
2022-03-16 $55.00 $55.00 $54.80 $54.91 $54.27 5,170
2022-03-15 $55.05 $55.05 $53.66 $54.65 $54.02 9,880
2022-03-14 $55.50 $55.99 $55.05 $55.05 $54.41 7,248
2022-03-11 $56.30 $56.37 $56.30 $56.30 $55.65 6,610
2022-03-10 $56.20 $56.35 $56.20 $56.20 $55.55 2,746
2022-03-09 $56.10 $56.45 $54.45 $56.15 $55.50 6,477
2022-03-08 $55.30 $56.40 $55.30 $55.80 $55.16 4,558
2022-03-07 $55.77 $55.77 $54.05 $55.50 $54.86 5,679
2022-03-04 $56.51 $56.51 $56.51 $56.51 $55.86 186
2022-03-03 $57.10 $57.55 $56.38 $56.51 $55.86 3,241
2022-03-02 $57.10 $57.51 $57.10 $57.51 $56.37 1,014
2022-03-01 $56.70 $57.50 $56.70 $57.30 $56.16 1,450
2022-02-28 $57.86 $57.86 $57.50 $57.68 $56.54 6,190
2022-02-25 $56.75 $56.75 $56.75 $56.75 $55.62 620
2022-02-24 $54.85 $56.40 $54.50 $56.40 $55.28 2,932
2022-02-23 $56.50 $56.50 $56.50 $56.50 $55.38 2,703
2022-02-22 $56.75 $56.75 $56.50 $56.75 $55.62 1,891
2022-02-18 $56.69 $56.69 $56.25 $56.25 $55.13 494
2022-02-17 $57.00 $57.00 $56.01 $56.80 $55.67 5,712
2022-02-16 $57.30 $57.90 $55.00 $57.20 $56.07 5,949
2022-02-15 $57.77 $57.77 $57.74 $57.74 $56.59 1,273
2022-02-14 $57.75 $58.00 $57.70 $57.70 $56.56 2,049
2022-02-11 $58.40 $58.40 $57.65 $57.65 $56.50 12,415
2022-02-10 $58.15 $58.47 $58.00 $58.27 $57.11 8,925
2022-02-09 $57.34 $58.00 $57.34 $57.75 $56.60 9,357
2022-02-08 $58.15 $58.30 $57.05 $57.05 $55.92 2,957
2022-02-07 $56.80 $58.49 $56.80 $58.30 $57.14 6,010
2022-02-04 $56.60 $58.73 $56.60 $57.80 $56.65 7,910
2022-02-03 $57.00 $57.25 $57.00 $57.25 $56.11 1,384
2022-02-02 $58.25 $58.25 $57.59 $57.60 $56.45 2,126
2022-02-01 $58.10 $59.99 $57.00 $58.50 $57.34 7,878
2022-01-31 $56.15 $58.99 $55.42 $58.40 $57.24 15,819
2022-01-28 $56.25 $57.00 $55.00 $55.98 $54.87 4,864
2022-01-27 $57.83 $57.83 $57.10 $57.50 $56.36 2,226
2022-01-26 $58.75 $59.04 $57.83 $57.83 $56.68 3,627
2022-01-25 $57.75 $58.75 $57.75 $58.50 $57.34 749
2022-01-24 $58.25 $59.00 $58.25 $58.68 $57.52 1,552
2022-01-21 $58.95 $59.45 $58.95 $59.36 $58.18 4,534
2022-01-20 $58.37 $59.28 $58.37 $59.00 $57.83 1,748
2022-01-19 $59.12 $59.12 $59.12 $59.12 $57.95 27
2022-01-18 $59.25 $59.25 $59.00 $59.12 $57.95 1,962
2022-01-14 $59.05 $59.34 $59.05 $59.34 $58.17 738
2022-01-13 $59.59 $59.59 $59.50 $59.50 $58.32 1,342
2022-01-12 $59.50 $59.50 $59.50 $59.50 $58.32 322
2022-01-11 $59.17 $59.87 $59.17 $59.87 $58.68 1,328
2022-01-10 $59.06 $59.45 $59.06 $59.45 $58.27 1,291
2022-01-07 $59.90 $59.90 $59.00 $59.40 $58.22 1,954
2022-01-06 $59.05 $59.21 $59.00 $59.21 $58.04 1,990
2022-01-05 $59.35 $59.35 $59.01 $59.01 $57.84 1,894
2022-01-04 $59.88 $60.00 $59.88 $59.99 $58.80 2,350
2022-01-03 $59.12 $60.28 $58.24 $60.00 $58.81 11,186
2021-12-31 $59.00 $59.50 $58.00 $58.50 $57.34 20,636
2021-12-30 $59.00 $59.25 $59.00 $59.16 $57.98 1,792
2021-12-29 $59.73 $59.73 $58.90 $58.90 $57.73 682
2021-12-28 $59.00 $59.25 $59.00 $59.25 $58.07 431
2021-12-27 $59.62 $59.62 $59.00 $59.00 $57.83 5,958
2021-12-23 $59.52 $59.85 $59.52 $59.85 $58.66 876
2021-12-22 $59.77 $59.77 $59.77 $59.77 $58.58 442
2021-12-21 $59.64 $59.78 $59.64 $59.78 $58.59 816
2021-12-20 $58.01 $59.01 $58.01 $59.01 $57.84 1,341
2021-12-17 $59.60 $59.60 $59.50 $59.50 $58.32 425
2021-12-16 $58.58 $58.91 $58.58 $58.77 $57.60 1,427
2021-12-15 $58.49 $58.49 $58.49 $58.49 $57.33 271
2021-12-14 $58.46 $58.49 $58.17 $58.49 $57.33 1,322
2021-12-13 $58.16 $58.16 $57.85 $58.00 $56.85 1,486
2021-12-10 $59.75 $59.75 $59.75 $59.75 $58.56 34
2021-12-09 $59.75 $59.75 $59.75 $59.75 $58.56 85
2021-12-08 $59.75 $59.75 $59.75 $59.75 $58.56 233
2021-12-07 $59.00 $59.00 $58.69 $58.75 $57.58 1,580
2021-12-06 $59.15 $60.38 $56.54 $58.52 $57.36 7,834
2021-12-03 $60.27 $60.27 $60.27 $60.27 $59.07 9
2021-12-02 $60.27 $60.27 $60.27 $60.27 $59.07 34
2021-12-01 $60.27 $60.27 $58.83 $60.27 $58.63 5,486
2021-11-30 $60.40 $60.51 $60.00 $60.28 $58.64 5,206
2021-11-29 $60.72 $60.72 $60.72 $60.72 $59.07 322
2021-11-26 $60.05 $60.05 $60.00 $60.00 $58.36 354
2021-11-24 $60.30 $60.66 $60.25 $60.66 $59.01 1,160
2021-11-23 $60.00 $60.00 $60.00 $60.00 $58.36 1,249
2021-11-22 $60.00 $60.00 $60.00 $60.00 $58.36 822
2021-11-19 $60.00 $60.44 $59.40 $59.65 $58.02 3,147
2021-11-18 $60.26 $60.26 $60.00 $60.05 $58.41 1,319
2021-11-17 $60.25 $60.25 $59.03 $59.03 $57.42 1,260
2021-11-16 $60.25 $60.30 $60.00 $60.30 $58.66 684
2021-11-15 $60.15 $60.15 $60.15 $60.15 $58.51 466
2021-11-12 $60.25 $60.75 $60.00 $60.68 $59.03 3,785
2021-11-11 $60.21 $61.00 $60.21 $61.00 $59.34 1,240
2021-11-10 $62.28 $62.28 $62.28 $62.28 $60.58 567
2021-11-09 $62.29 $62.29 $62.09 $62.28 $60.58 480
2021-11-08 $62.03 $62.47 $62.00 $62.47 $60.77 1,133
2021-11-05 $62.05 $62.73 $62.05 $62.73 $61.02 1,884
2021-11-04 $62.91 $62.95 $62.87 $62.87 $61.16 2,770
2021-11-03 $62.98 $62.98 $62.98 $62.98 $61.26 570
2021-11-02 $62.98 $63.02 $62.60 $62.98 $61.26 1,656
2021-11-01 $61.80 $64.20 $61.50 $63.78 $62.04 9,012
2021-10-29 $61.53 $62.07 $61.50 $61.75 $60.07 7,683
2021-10-28 $62.09 $62.09 $62.09 $62.09 $60.40 439
2021-10-27 $61.66 $63.00 $61.50 $62.09 $60.40 9,728
2021-10-26 $61.67 $61.67 $61.67 $61.67 $59.99 260
2021-10-25 $61.67 $61.67 $61.67 $61.67 $59.99 30
2021-10-22 $60.28 $61.67 $60.01 $61.67 $59.99 2,405
2021-10-21 $62.00 $62.00 $61.48 $61.48 $59.80 2,243
2021-10-20 $60.45 $62.50 $60.45 $62.50 $60.80 2,514
2021-10-19 $60.20 $60.35 $60.20 $60.26 $58.62 1,020
2021-10-18 $60.55 $60.55 $60.37 $60.44 $58.80 804
2021-10-15 $60.23 $60.45 $60.23 $60.45 $58.80 774
2021-10-14 $60.00 $60.45 $60.00 $60.45 $58.80 1,795
2021-10-13 $60.00 $60.46 $60.00 $60.45 $58.80 2,014
2021-10-12 $60.47 $60.47 $60.25 $60.25 $58.61 1,002
2021-10-11 $60.88 $60.88 $59.10 $60.00 $58.36 4,423
2021-10-08 $61.09 $61.09 $61.09 $61.09 $59.43 473
2021-10-07 $61.32 $61.35 $61.15 $61.15 $59.48 1,165
2021-10-06 $61.50 $61.50 $61.50 $61.50 $59.82 76
2021-10-05 $61.13 $61.50 $61.13 $61.50 $59.82 1,786
2021-10-04 $61.44 $61.44 $61.14 $61.14 $59.47 972
2021-10-01 $61.68 $61.68 $61.68 $61.68 $60.00 505
2021-09-30 $61.52 $61.68 $61.50 $61.68 $60.00 4,925
2021-09-29 $60.50 $61.68 $59.50 $61.68 $60.00 2,767
2021-09-28 $61.35 $61.50 $59.28 $60.50 $58.85 7,458
2021-09-27 $61.80 $61.80 $61.35 $61.35 $59.68 3,968
2021-09-24 $61.63 $61.63 $61.58 $61.58 $59.90 372
2021-09-23 $61.88 $61.88 $61.55 $61.65 $59.97 4,625
2021-09-22 $61.50 $62.80 $61.50 $61.87 $60.18 5,160
2021-09-21 $61.31 $61.65 $61.31 $61.53 $59.86 1,923
2021-09-20 $61.25 $61.25 $61.25 $61.25 $59.58 412
2021-09-17 $61.67 $61.67 $61.67 $61.67 $59.99 386
2021-09-16 $61.39 $61.55 $61.39 $61.55 $59.87 1,149
2021-09-15 $61.25 $61.25 $61.25 $61.25 $59.58 263
2021-09-14 $61.25 $61.59 $61.25 $61.59 $59.91 754
2021-09-13 $61.75 $61.75 $61.75 $61.75 $60.07 499
2021-09-10 $61.80 $61.80 $61.25 $61.25 $59.58 1,890
2021-09-09 $61.88 $61.88 $61.88 $61.88 $60.19 58
2021-09-08 $61.88 $61.88 $61.88 $61.88 $60.19 57
2021-09-07 $61.88 $61.88 $61.88 $61.88 $60.19 9
2021-09-03 $61.88 $61.88 $61.88 $61.88 $60.19 213
2021-09-02 $61.23 $61.88 $61.23 $61.38 $59.71 1,628
2021-09-01 $61.84 $61.84 $61.84 $61.84 $59.70 846
2021-08-31 $61.03 $61.80 $61.00 $61.80 $59.66 1,867
2021-08-30 $61.84 $61.84 $61.84 $61.84 $59.70 634
2021-08-27 $61.00 $61.00 $61.00 $61.00 $58.89 529
2021-08-26 $61.04 $61.05 $61.00 $61.00 $58.89 963
2021-08-25 $61.36 $61.36 $61.36 $61.36 $59.24 469
2021-08-24 $60.50 $61.36 $60.50 $61.36 $59.24 1,034
2021-08-23 $61.38 $61.50 $61.03 $61.05 $58.94 997
2021-08-20 $61.75 $61.88 $61.05 $61.87 $59.73 3,817
2021-08-19 $60.80 $61.00 $60.50 $60.51 $58.42 951
2021-08-18 $59.77 $61.15 $59.77 $61.15 $59.04 698
2021-08-17 $61.47 $61.47 $59.66 $61.25 $59.13 10,533
2021-08-16 $61.80 $61.80 $61.48 $61.75 $59.62 1,625
2021-08-13 $61.25 $61.70 $61.25 $61.70 $59.57 1,033
2021-08-12 $61.50 $61.50 $61.27 $61.46 $59.34 1,441
2021-08-11 $61.38 $61.38 $61.38 $61.38 $59.26 25
2021-08-10 $61.28 $61.50 $61.28 $61.38 $59.26 1,550
2021-08-09 $61.88 $61.88 $61.88 $61.88 $59.74 703
2021-08-06 $61.50 $61.88 $61.49 $61.88 $59.74 1,612
2021-08-05 $61.75 $61.75 $61.00 $61.10 $58.99 9,506
2021-08-04 $61.86 $61.88 $61.00 $61.20 $59.08 5,450
2021-08-03 $61.88 $61.88 $61.25 $61.45 $59.33 1,234
2021-08-02 $61.40 $61.40 $61.40 $61.40 $59.28 823
2021-07-30 $61.85 $61.88 $61.00 $61.15 $59.04 22,575
2021-07-29 $61.47 $61.53 $60.90 $61.50 $59.37 1,136
2021-07-28 $60.60 $61.22 $60.55 $61.06 $58.95 3,494
2021-07-27 $60.60 $60.63 $60.60 $60.63 $58.53 348
2021-07-26 $61.67 $61.67 $61.67 $61.67 $59.54 538
2021-07-23 $61.28 $62.05 $61.28 $62.05 $59.91 478
2021-07-22 $62.51 $62.51 $62.51 $62.51 $60.35 0
2021-07-21 $61.10 $62.51 $61.10 $62.51 $60.35 1,877
2021-07-20 $61.00 $61.14 $61.00 $61.14 $59.03 297
2021-07-19 $60.54 $61.00 $60.54 $61.00 $58.89 918
2021-07-16 $60.77 $61.00 $60.75 $61.00 $58.89 2,749
2021-07-15 $60.59 $60.59 $60.59 $60.59 $58.50 208
2021-07-14 $60.65 $60.65 $60.50 $60.50 $58.41 1,273
2021-07-13 $60.52 $60.55 $60.50 $60.50 $58.41 1,292
2021-07-12 $60.50 $60.53 $60.50 $60.53 $58.44 689
2021-07-09 $60.50 $60.75 $60.00 $60.45 $58.36 1,063
2021-07-08 $60.50 $60.50 $60.50 $60.50 $58.41 354
2021-07-07 $59.60 $59.98 $59.52 $59.98 $57.91 1,937
2021-07-06 $59.75 $60.50 $59.75 $60.30 $58.22 2,242
2021-07-02 $60.00 $60.29 $59.94 $60.29 $58.21 678
2021-07-01 $60.51 $60.51 $60.51 $60.51 $58.42 911
2021-06-30 $61.00 $61.15 $61.00 $61.15 $59.04 17,374
2021-06-29 $61.38 $62.00 $60.50 $61.12 $59.01 15,188
2021-06-28 $61.00 $61.75 $60.72 $61.50 $59.37 1,629
2021-06-25 $58.50 $59.50 $58.50 $59.50 $57.44 416
2021-06-24 $59.60 $59.60 $59.60 $59.60 $57.54 171
2021-06-23 $59.60 $59.60 $59.60 $59.60 $57.54 448
2021-06-22 $58.95 $59.10 $58.90 $59.10 $57.06 1,539
2021-06-21 $58.55 $58.55 $58.55 $58.55 $56.53 204
2021-06-18 $59.08 $59.08 $59.00 $59.00 $56.96 564
2021-06-17 $58.50 $58.50 $58.50 $58.50 $56.48 10
2021-06-16 $58.25 $58.50 $58.03 $58.50 $56.48 844
2021-06-15 $58.28 $59.00 $57.74 $58.75 $56.72 1,616
2021-06-14 $58.14 $60.28 $58.14 $60.28 $58.20 1,649
2021-06-11 $59.11 $59.11 $59.11 $59.11 $57.07 389
2021-06-10 $59.00 $59.00 $59.00 $59.00 $56.96 80
2021-06-09 $58.61 $59.00 $57.50 $59.00 $56.96 2,552
2021-06-08 $58.79 $58.79 $58.06 $58.45 $56.43 2,292
2021-06-07 $59.17 $59.17 $59.17 $59.17 $57.12 99
2021-06-04 $59.07 $59.18 $59.07 $59.17 $57.12 766
2021-06-03 $59.10 $59.36 $59.03 $59.36 $57.31 791
2021-06-02 $59.52 $59.52 $59.05 $59.50 $56.98 1,346
2021-06-01 $59.69 $59.70 $59.47 $59.47 $56.95 1,934
2021-05-28 $59.15 $59.64 $59.00 $59.50 $56.98 34,806
2021-05-27 $59.41 $59.41 $59.30 $59.30 $56.79 904
2021-05-26 $59.25 $59.25 $59.25 $59.25 $56.74 4,642
2021-05-25 $58.90 $59.25 $58.90 $59.25 $56.74 3,393
2021-05-24 $59.64 $59.64 $59.00 $59.25 $56.74 3,436
2021-05-21 $58.75 $59.00 $58.75 $59.00 $56.50 693
2021-05-20 $58.55 $59.00 $58.55 $59.00 $56.50 952
2021-05-19 $59.06 $59.06 $58.55 $58.93 $56.43 7,485
2021-05-18 $59.04 $59.29 $59.04 $59.29 $56.78 625
2021-05-17 $60.00 $60.00 $60.00 $60.00 $57.46 0
2021-05-14 $59.00 $60.25 $59.00 $60.00 $57.46 7,255
2021-05-13 $59.00 $59.00 $59.00 $59.00 $56.50 939
2021-05-12 $59.00 $59.05 $59.00 $59.00 $56.50 2,888
2021-05-11 $59.04 $59.04 $59.00 $59.00 $56.50 823
2021-05-10 $59.25 $59.25 $59.00 $59.00 $56.50 3,138
2021-05-07 $59.11 $59.27 $59.00 $59.27 $56.76 2,163
2021-05-06 $57.60 $58.85 $57.60 $58.85 $56.35 3,141
2021-05-05 $58.93 $58.93 $58.93 $58.93 $56.43 261
2021-05-04 $58.02 $59.35 $58.02 $59.35 $56.84 885
2021-05-03 $58.83 $59.00 $58.35 $58.35 $55.88 2,525
2021-04-30 $59.27 $59.50 $57.13 $57.13 $54.71 15,691
2021-04-29 $59.77 $59.77 $59.77 $59.77 $57.23 246
2021-04-28 $58.50 $59.95 $58.50 $59.77 $57.23 3,195
2021-04-27 $58.19 $58.25 $57.88 $58.00 $55.54 5,093
2021-04-26 $57.88 $57.88 $57.88 $57.88 $55.43 198
2021-04-23 $56.96 $57.93 $56.96 $57.93 $55.48 3,506
2021-04-22 $56.17 $57.21 $56.10 $56.75 $54.35 1,182
2021-04-21 $57.32 $57.32 $57.32 $57.32 $54.89 173
2021-04-20 $56.30 $56.30 $56.30 $56.30 $53.92 108
2021-04-19 $57.36 $57.36 $57.36 $57.36 $54.93 79
2021-04-16 $57.36 $57.36 $57.36 $57.36 $54.93 798
2021-04-15 $57.49 $57.49 $55.83 $57.39 $54.96 2,257
2021-04-14 $57.50 $57.50 $56.50 $57.50 $55.06 1,816
2021-04-13 $57.25 $57.25 $57.25 $57.25 $54.83 347
2021-04-12 $50.90 $57.25 $50.90 $57.25 $54.83 1,094
2021-04-09 $56.94 $56.99 $56.94 $56.99 $54.58 638
2021-04-08 $56.17 $56.99 $56.17 $56.99 $54.58 1,020
2021-04-07 $56.27 $56.99 $56.24 $56.99 $54.58 1,301
2021-04-06 $55.92 $56.73 $55.92 $56.73 $54.33 1,730
2021-04-05 $55.73 $56.15 $55.72 $56.09 $53.71 4,086
2021-04-01 $55.50 $55.50 $55.50 $55.50 $53.15 1,015
2021-03-31 $55.27 $56.00 $53.60 $55.25 $52.91 64,862
2021-03-30 $55.49 $55.49 $55.49 $55.49 $53.14 302
2021-03-29 $55.20 $55.20 $55.20 $55.20 $52.86 358
2021-03-26 $54.55 $55.49 $54.55 $55.49 $53.14 497
2021-03-25 $55.25 $55.25 $55.25 $55.25 $52.91 300
2021-03-24 $55.45 $55.55 $55.03 $55.03 $52.69 1,222
2021-03-23 $54.64 $55.39 $54.64 $55.39 $53.04 3,159
2021-03-22 $54.68 $55.45 $54.11 $55.45 $53.10 3,776
2021-03-19 $54.55 $55.00 $54.00 $55.00 $52.67 1,283
2021-03-18 $55.18 $55.18 $54.52 $55.00 $52.67 1,356
2021-03-17 $54.62 $55.87 $54.62 $55.82 $53.46 725
2021-03-16 $54.96 $55.25 $54.51 $55.18 $52.84 2,109
2021-03-15 $55.10 $55.10 $55.10 $55.10 $52.77 528
2021-03-12 $55.21 $55.25 $54.10 $54.86 $52.54 1,840
2021-03-11 $56.00 $56.00 $54.00 $55.20 $52.86 3,151
2021-03-10 $54.35 $55.89 $54.35 $55.89 $53.52 1,503
2021-03-09 $55.89 $55.89 $55.05 $55.14 $52.81 1,712
2021-03-08 $55.75 $55.75 $55.75 $55.75 $53.39 30
2021-03-05 $54.68 $55.75 $54.56 $55.75 $53.39 1,242
2021-03-04 $54.50 $54.50 $54.50 $54.50 $52.19 336
2021-03-03 $54.50 $54.50 $54.50 $54.50 $51.74 764
2021-03-02 $54.50 $54.50 $54.50 $54.50 $51.74 211
2021-03-01 $54.35 $54.40 $54.24 $54.24 $51.49 807
2021-02-26 $55.19 $55.55 $54.71 $55.22 $52.42 8,122
2021-02-25 $55.24 $55.39 $54.40 $55.39 $52.58 8,075
2021-02-24 $53.67 $55.87 $53.67 $55.87 $53.04 3,389
2021-02-23 $53.00 $55.00 $49.82 $55.00 $52.21 6,288
2021-02-22 $54.15 $54.23 $54.15 $54.23 $51.48 1,745
2021-02-19 $55.73 $55.74 $55.00 $55.00 $52.21 2,967
2021-02-18 $53.05 $54.50 $52.27 $54.50 $51.74 3,741
2021-02-17 $52.50 $54.38 $52.50 $54.38 $51.62 2,771
2021-02-16 $54.02 $55.21 $53.51 $54.00 $51.26 5,395
2021-02-12 $55.51 $55.51 $54.91 $54.91 $52.13 1,978
2021-02-11 $54.00 $55.73 $53.95 $55.73 $52.90 18,707
2021-02-10 $53.31 $55.24 $53.31 $55.23 $52.42 2,148
2021-02-09 $55.50 $55.50 $55.30 $55.30 $52.50 405
2021-02-08 $55.32 $55.32 $55.32 $55.32 $52.51 509
2021-02-05 $54.01 $55.50 $54.01 $54.50 $51.74 6,765
2021-02-04 $55.49 $56.73 $55.02 $56.73 $53.85 858
2021-02-03 $54.16 $55.04 $54.16 $54.53 $51.76 6,572
2021-02-02 $53.88 $59.00 $53.88 $56.48 $53.62 10,837
2021-02-01 $53.88 $53.88 $53.88 $53.88 $51.15 172
2021-01-29 $53.18 $53.88 $52.08 $53.88 $51.15 22,255
2021-01-28 $52.39 $52.50 $51.75 $51.75 $49.13 4,229
2021-01-27 $52.50 $52.50 $50.08 $50.08 $47.54 3,818
2021-01-26 $52.39 $53.11 $52.39 $52.75 $50.08 723
2021-01-25 $52.99 $53.01 $52.72 $52.72 $50.05 504
2021-01-22 $53.42 $53.48 $52.05 $53.44 $50.73 1,859
2021-01-21 $52.50 $53.44 $52.30 $53.44 $50.73 5,888
2021-01-20 $52.44 $52.44 $52.44 $52.44 $49.78 508
2021-01-19 $51.91 $53.45 $50.67 $52.44 $49.78 2,507
2021-01-15 $54.00 $54.00 $54.00 $54.00 $51.26 482
2021-01-14 $51.82 $53.11 $51.82 $53.02 $50.33 3,985
2021-01-13 $50.90 $52.63 $50.90 $52.63 $49.96 1,720
2021-01-12 $51.51 $51.64 $50.00 $50.01 $47.47 14,535
2021-01-11 $52.33 $53.50 $51.27 $51.27 $48.67 7,028
2021-01-08 $53.95 $54.01 $52.35 $54.01 $51.27 801
2021-01-07 $54.64 $55.99 $54.52 $54.53 $51.76 4,191
2021-01-06 $55.70 $55.70 $54.00 $54.91 $52.13 8,140
2021-01-05 $55.95 $55.95 $55.95 $55.95 $53.11 134
2021-01-04 $52.48 $54.18 $52.48 $54.18 $51.43 1,109
2020-12-31 $52.00 $54.22 $52.00 $53.00 $50.31 5,557
2020-12-30 $51.68 $52.20 $51.50 $52.12 $49.48 5,194
2020-12-29 $51.70 $52.59 $51.70 $52.40 $49.74 1,143
2020-12-28 $51.45 $51.74 $51.45 $51.65 $49.03 1,132
2020-12-24 $51.80 $51.80 $51.10 $51.80 $49.17 1,082
2020-12-23 $53.00 $53.00 $52.12 $52.40 $49.74 2,510
2020-12-22 $52.55 $53.01 $51.35 $51.35 $48.75 828
2020-12-21 $52.50 $52.50 $52.50 $52.50 $49.84 201
2020-12-18 $51.97 $52.50 $51.50 $52.50 $49.84 4,678
2020-12-17 $50.30 $52.00 $50.25 $52.00 $49.36 4,695
2020-12-16 $48.74 $50.18 $48.57 $50.18 $47.64 2,387
2020-12-15 $49.80 $49.80 $49.26 $49.45 $46.94 876
2020-12-14 $49.21 $49.21 $49.21 $49.21 $46.71 45
2020-12-11 $49.21 $49.21 $49.21 $49.21 $46.71 274
2020-12-10 $49.20 $49.24 $48.05 $49.00 $46.52 11,861
2020-12-09 $47.73 $48.60 $47.73 $48.50 $46.04 3,978
2020-12-08 $47.90 $48.25 $46.95 $48.01 $45.58 21,565
2020-12-07 $47.96 $48.99 $46.50 $47.13 $44.74 16,356
2020-12-04 $46.99 $47.11 $46.84 $46.92 $44.54 1,976
2020-12-03 $46.50 $48.25 $46.11 $46.95 $44.57 36,659
2020-12-02 $47.89 $47.89 $46.85 $47.00 $44.16 1,201
2020-12-01 $46.45 $46.54 $45.48 $46.50 $43.69 11,288
2020-11-30 $45.43 $47.86 $45.43 $46.99 $44.15 14,622
2020-11-27 $45.83 $45.83 $45.83 $45.83 $43.06 717
2020-11-25 $46.53 $46.75 $45.32 $45.87 $43.09 2,074
2020-11-24 $45.94 $47.62 $45.22 $45.23 $42.49 13,853
2020-11-23 $44.85 $46.13 $44.38 $45.97 $43.19 1,746
2020-11-20 $44.90 $45.15 $44.90 $45.10 $42.37 1,470
2020-11-19 $44.84 $45.09 $44.81 $45.09 $42.36 3,562
2020-11-18 $44.00 $45.13 $44.00 $45.05 $42.32 2,922
2020-11-17 $45.08 $45.20 $45.08 $45.18 $42.45 7,937
2020-11-16 $45.10 $45.25 $44.87 $45.15 $42.42 3,793
2020-11-13 $45.25 $45.25 $44.93 $45.00 $42.28 8,615
2020-11-12 $45.06 $45.15 $44.95 $45.15 $42.42 2,086
2020-11-11 $44.80 $45.11 $44.80 $44.84 $42.13 1,270
2020-11-10 $45.24 $45.32 $45.24 $45.29 $42.55 956
2020-11-09 $45.55 $47.52 $45.21 $45.40 $42.65 33,857
2020-11-06 $44.77 $45.01 $44.77 $44.97 $42.25 2,185
2020-11-05 $45.07 $45.07 $45.07 $45.07 $42.35 1,924
2020-11-04 $45.10 $45.23 $44.95 $44.95 $42.23 4,913
2020-11-03 $44.95 $45.40 $44.90 $44.95 $42.23 16,031
2020-11-02 $45.25 $45.25 $44.92 $44.92 $42.20 6,318
2020-10-30 $44.91 $45.96 $44.85 $45.68 $42.92 30,550
2020-10-29 $44.60 $44.80 $44.60 $44.80 $42.09 37,065
2020-10-28 $44.40 $44.75 $44.40 $44.60 $41.90 22,356
2020-10-27 $44.36 $44.70 $44.36 $44.60 $41.90 63,396
2020-10-26 $42.00 $45.35 $42.00 $44.30 $41.62 48,749
2020-10-23 $37.93 $37.93 $36.93 $37.00 $34.76 4,339
2020-10-22 $34.50 $36.15 $34.50 $36.00 $33.82 15,068
2020-10-21 $34.22 $34.50 $33.31 $34.50 $32.41 4,333
2020-10-20 $34.91 $34.91 $34.78 $34.89 $32.78 13,983
2020-10-19 $34.85 $34.91 $33.15 $34.79 $32.68 15,942
2020-10-16 $34.97 $34.97 $34.97 $34.97 $32.85 74
2020-10-15 $34.87 $34.97 $34.87 $34.97 $32.85 1,111
2020-10-14 $34.02 $34.89 $34.02 $34.89 $32.78 831
2020-10-13 $34.92 $34.97 $34.92 $34.92 $32.81 432
2020-10-12 $34.97 $34.97 $34.65 $34.97 $32.85 1,536
2020-10-09 $34.83 $34.83 $34.66 $34.66 $32.56 471
2020-10-08 $34.98 $34.98 $34.98 $34.98 $32.86 1,180
2020-10-07 $34.96 $34.98 $34.96 $34.98 $32.86 1,090
2020-10-06 $33.65 $35.00 $33.65 $35.00 $32.88 5,896
2020-10-05 $33.70 $33.70 $33.67 $33.69 $31.65 1,946
2020-10-02 $33.57 $33.58 $33.57 $33.58 $31.55 966
2020-10-01 $33.05 $33.70 $33.01 $33.70 $31.66 2,737
2020-09-30 $32.87 $33.70 $32.35 $33.15 $31.14 3,495
2020-09-29 $32.37 $33.70 $32.00 $33.36 $31.34 9,988
2020-09-28 $32.32 $33.70 $32.30 $33.05 $31.05 2,884
2020-09-25 $31.75 $32.98 $30.52 $32.83 $30.84 5,876
2020-09-24 $30.50 $31.75 $30.18 $31.75 $29.83 5,763
2020-09-23 $32.44 $32.44 $30.74 $31.05 $29.17 1,413
2020-09-22 $32.51 $32.62 $32.20 $32.62 $30.65 853
2020-09-21 $32.89 $32.89 $32.21 $32.65 $30.67 519
2020-09-18 $32.60 $33.00 $32.56 $33.00 $31.00 1,034
2020-09-17 $32.25 $32.70 $32.25 $32.60 $30.63 947
2020-09-16 $32.85 $33.45 $32.78 $32.80 $30.82 2,642
2020-09-15 $32.80 $32.80 $32.80 $32.80 $30.82 805
2020-09-14 $32.80 $32.80 $32.80 $32.80 $30.82 204
2020-09-11 $32.85 $33.01 $32.38 $32.38 $30.42 1,637
2020-09-10 $33.56 $34.01 $32.80 $33.96 $31.90 5,652
2020-09-09 $33.50 $33.95 $33.01 $33.56 $31.53 3,602
2020-09-08 $33.98 $33.98 $33.98 $33.98 $31.92 17
2020-09-04 $33.98 $33.98 $33.98 $33.98 $31.92 1,029
2020-09-03 $34.21 $35.00 $34.21 $34.50 $32.41 1,810
2020-09-02 $35.45 $35.52 $35.45 $35.52 $32.88 1,698
2020-09-01 $35.28 $35.50 $35.23 $35.50 $32.86 1,273
2020-08-31 $35.38 $35.50 $34.80 $35.31 $32.68 1,325
2020-08-28 $34.60 $35.04 $34.55 $35.04 $32.43 5,163
2020-08-27 $34.50 $34.60 $34.29 $34.59 $32.02 4,627
2020-08-26 $34.48 $34.60 $34.13 $34.54 $31.97 4,008
2020-08-25 $34.21 $34.48 $33.84 $34.46 $31.90 4,901
2020-08-24 $34.03 $34.61 $34.00 $34.45 $31.89 11,912
2020-08-21 $33.63 $33.63 $33.63 $33.63 $31.13 161
2020-08-20 $32.87 $34.00 $32.87 $34.00 $31.47 668
2020-08-19 $33.58 $33.74 $33.58 $33.58 $31.08 6,453
2020-08-18 $33.55 $33.55 $31.50 $32.96 $30.51 110,108
2020-08-17 $33.30 $33.51 $33.25 $33.25 $30.78 3,611
2020-08-14 $33.42 $33.42 $33.42 $33.42 $30.93 115
2020-08-13 $33.42 $33.42 $33.42 $33.42 $30.93 563
2020-08-12 $32.50 $33.33 $32.50 $33.17 $30.70 4,525
2020-08-11 $32.73 $32.76 $32.27 $32.50 $30.08 1,514
2020-08-10 $31.88 $32.90 $31.88 $32.45 $30.04 8,527
2020-08-07 $31.36 $31.68 $31.20 $31.58 $29.23 24,286
2020-08-06 $31.11 $31.62 $31.07 $31.55 $29.20 25,131
2020-08-05 $30.50 $31.58 $30.46 $31.20 $28.88 24,558
2020-08-04 $31.43 $32.16 $30.75 $30.80 $28.51 45,950
2020-08-03 $31.46 $32.12 $31.32 $31.40 $29.06 32,308
2020-07-31 $32.01 $33.00 $30.93 $31.04 $28.73 53,056
2020-07-30 $31.20 $32.49 $31.20 $31.95 $29.57 1,883
2020-07-29 $31.35 $31.55 $31.00 $31.24 $28.92 4,059
2020-07-28 $31.75 $31.90 $31.25 $31.48 $29.14 5,240
2020-07-27 $32.00 $32.00 $31.08 $31.97 $29.59 7,654
2020-07-24 $32.05 $32.05 $32.00 $32.00 $29.62 891
2020-07-23 $32.71 $32.71 $32.00 $32.00 $29.62 1,819
2020-07-22 $32.38 $32.38 $31.95 $32.00 $29.62 1,666
2020-07-21 $32.50 $32.50 $32.02 $32.38 $29.97 1,052
2020-07-20 $30.71 $31.98 $30.71 $31.98 $29.60 3,885
2020-07-17 $32.49 $32.49 $32.15 $32.30 $29.90 2,921
2020-07-16 $32.53 $32.84 $32.25 $32.34 $29.94 5,616
2020-07-15 $32.75 $32.75 $32.50 $32.74 $30.31 952
2020-07-14 $32.50 $32.52 $32.50 $32.50 $30.08 7,055
2020-07-13 $32.03 $32.05 $32.00 $32.00 $29.62 2,123
2020-07-10 $33.10 $33.10 $32.96 $32.96 $30.51 584
2020-07-09 $32.24 $32.98 $29.91 $32.98 $30.53 4,739
2020-07-08 $33.37 $33.37 $32.50 $33.08 $30.62 3,689
2020-07-07 $33.89 $33.89 $33.89 $33.89 $31.37 490
2020-07-06 $33.89 $33.93 $33.89 $33.89 $31.37 1,304
2020-07-02 $33.64 $33.64 $33.39 $33.39 $30.91 396
2020-07-01 $33.37 $34.27 $33.01 $33.28 $30.81 2,011
2020-06-30 $33.00 $34.50 $32.30 $32.88 $30.43 25,469
2020-06-29 $33.76 $34.04 $32.62 $33.07 $30.61 6,584
2020-06-26 $35.40 $35.40 $34.50 $34.87 $32.28 2,305
2020-06-25 $35.50 $35.50 $35.50 $35.50 $32.86 8
2020-06-24 $35.00 $35.50 $35.00 $35.50 $32.86 567
2020-06-23 $36.00 $36.49 $36.00 $36.00 $33.32 19,123
2020-06-22 $35.10 $35.32 $34.77 $34.97 $32.37 1,220
2020-06-19 $36.00 $36.00 $35.38 $35.50 $32.86 2,363
2020-06-18 $35.60 $35.60 $35.60 $35.60 $32.95 227
2020-06-17 $35.90 $35.90 $35.00 $35.01 $32.41 1,197
2020-06-16 $35.01 $35.50 $35.01 $35.50 $32.86 1,722
2020-06-15 $34.51 $34.84 $34.00 $34.74 $32.16 2,057
2020-06-12 $35.02 $35.56 $34.73 $34.88 $32.29 5,751
2020-06-11 $37.10 $37.10 $34.80 $35.45 $32.81 4,183
2020-06-10 $37.06 $37.83 $37.02 $37.44 $34.66 1,884
2020-06-09 $37.30 $39.19 $36.33 $37.70 $34.90 24,280
2020-06-08 $37.50 $37.73 $37.25 $37.44 $34.66 6,300
2020-06-05 $37.40 $37.86 $36.99 $37.44 $34.66 8,835
2020-06-04 $37.11 $37.73 $37.05 $37.24 $34.47 6,234
2020-06-03 $37.98 $37.98 $36.96 $37.77 $34.37 7,467
2020-06-02 $37.62 $38.00 $37.50 $37.90 $34.49 41,938
2020-06-01 $37.70 $37.70 $37.48 $37.50 $34.12 10,706
2020-05-29 $38.70 $38.70 $37.25 $37.44 $34.07 11,067
2020-05-28 $37.99 $39.00 $37.99 $39.00 $35.49 1,312
2020-05-27 $37.40 $37.76 $37.00 $37.55 $34.17 5,220
2020-05-26 $37.00 $37.50 $36.75 $36.75 $33.44 5,896
2020-05-22 $36.80 $36.80 $36.80 $36.80 $33.49 178
2020-05-21 $37.49 $37.49 $36.04 $37.00 $33.67 1,786
2020-05-20 $36.80 $37.25 $36.80 $37.25 $33.89 711
2020-05-19 $35.70 $36.10 $35.70 $36.10 $32.85 474
2020-05-18 $36.53 $36.53 $36.25 $36.26 $32.99 2,083
2020-05-15 $35.97 $36.40 $35.80 $35.80 $32.58 2,327
2020-05-14 $35.21 $35.90 $35.21 $35.84 $32.61 10,402
2020-05-13 $36.79 $37.01 $35.80 $36.00 $32.76 1,844
2020-05-12 $37.85 $37.85 $37.26 $37.26 $33.90 4,861
2020-05-11 $37.00 $37.85 $37.00 $37.55 $34.17 6,304
2020-05-08 $37.26 $38.38 $37.26 $38.00 $34.58 3,308
2020-05-07 $37.23 $38.00 $37.23 $37.40 $34.03 1,178
2020-05-06 $38.00 $38.50 $36.17 $36.18 $32.92 7,349
2020-05-05 $39.80 $39.80 $39.80 $39.80 $36.22 256
2020-05-04 $39.00 $39.80 $38.72 $39.80 $36.22 1,434
2020-05-01 $40.00 $40.00 $39.00 $39.81 $36.22 1,693
2020-04-30 $40.50 $41.25 $40.50 $40.98 $37.29 2,512
2020-04-29 $40.88 $40.88 $40.00 $40.88 $37.20 688
2020-04-28 $39.01 $40.00 $39.01 $39.75 $36.17 11,715
2020-04-27 $40.38 $40.38 $39.50 $40.00 $36.40 2,293
2020-04-24 $39.38 $40.30 $39.20 $40.30 $36.67 1,756
2020-04-23 $38.33 $39.40 $38.31 $39.40 $35.85 2,423
2020-04-22 $38.38 $38.38 $37.55 $38.33 $34.88 1,340
2020-04-21 $38.95 $38.95 $38.95 $38.95 $35.44 254
2020-04-20 $38.95 $38.95 $38.95 $38.95 $35.44 336
2020-04-17 $38.97 $38.97 $38.39 $38.95 $35.44 796
2020-04-16 $38.50 $38.51 $38.50 $38.50 $35.03 1,176
2020-04-15 $39.91 $39.91 $39.00 $39.15 $35.62 2,693
2020-04-14 $40.15 $40.95 $40.01 $40.15 $36.53 7,479
2020-04-13 $40.00 $40.55 $39.00 $39.00 $35.49 3,271
2020-04-09 $41.84 $43.21 $39.00 $40.50 $36.85 13,172
2020-04-08 $33.03 $35.20 $33.00 $34.51 $31.40 3,739
2020-04-07 $32.00 $33.32 $31.25 $33.32 $30.32 4,546
2020-04-06 $30.25 $31.93 $30.16 $31.01 $28.22 6,175
2020-04-03 $28.00 $29.80 $28.00 $29.80 $27.12 7,977
2020-04-02 $28.75 $30.01 $28.00 $28.51 $25.94 6,011
2020-04-01 $29.75 $29.75 $27.50 $28.76 $26.17 4,471
2020-03-31 $32.00 $34.66 $31.08 $31.08 $28.28 10,407
2020-03-30 $28.15 $32.23 $28.15 $30.74 $27.97 33,908
2020-03-27 $30.10 $32.35 $30.10 $32.21 $29.31 2,389
2020-03-26 $28.59 $33.00 $28.59 $32.12 $29.23 15,358
2020-03-25 $28.91 $31.00 $28.05 $28.89 $26.29 34,841
2020-03-24 $24.64 $30.00 $24.64 $29.50 $26.84 17,794
2020-03-23 $24.16 $25.84 $22.56 $23.25 $21.16 13,063
2020-03-20 $29.46 $31.98 $24.55 $26.80 $24.39 22,071
2020-03-19 $25.00 $30.50 $25.00 $29.53 $26.87 34,772
2020-03-18 $36.50 $36.50 $18.91 $26.91 $24.49 44,162
2020-03-17 $35.78 $37.00 $35.06 $36.13 $32.88 4,823
2020-03-16 $38.01 $38.12 $32.66 $34.73 $31.60 61,432
2020-03-13 $41.00 $41.00 $38.50 $40.00 $36.40 10,619
2020-03-12 $43.00 $43.00 $37.94 $40.00 $36.40 22,049
2020-03-11 $50.40 $50.40 $45.50 $46.50 $42.31 10,088
2020-03-10 $50.45 $50.55 $50.30 $50.51 $45.96 1,455
2020-03-09 $52.78 $52.78 $50.10 $50.20 $45.68 11,566
2020-03-06 $54.03 $55.44 $52.56 $54.90 $49.96 7,751
2020-03-05 $56.56 $56.86 $55.75 $55.92 $50.88 6,439
2020-03-04 $57.95 $57.96 $57.31 $57.71 $51.67 9,323
2020-03-03 $58.00 $59.22 $56.25 $57.00 $51.04 8,088
2020-03-02 $57.80 $59.49 $56.92 $58.00 $51.93 5,289
2020-02-28 $57.85 $59.00 $55.77 $57.00 $51.04 51,698
2020-02-27 $58.90 $59.55 $57.21 $57.98 $51.91 17,665
2020-02-26 $58.02 $58.50 $57.25 $58.33 $52.23 7,319
2020-02-25 $61.00 $61.02 $58.02 $58.14 $52.06 10,907
2020-02-24 $62.75 $62.75 $61.38 $61.50 $55.06 4,862
2020-02-21 $62.77 $63.02 $62.77 $63.02 $56.43 1,103
2020-02-20 $63.13 $63.50 $63.00 $63.30 $56.68 21,431
2020-02-19 $63.08 $63.30 $62.99 $62.99 $56.40 1,300
2020-02-18 $63.25 $63.25 $63.25 $63.25 $56.63 181
2020-02-14 $62.95 $63.30 $62.95 $63.25 $56.63 1,253
2020-02-13 $63.30 $63.30 $62.93 $62.93 $56.34 2,786
2020-02-12 $61.95 $64.33 $61.95 $63.15 $56.54 164,781
2020-02-11 $61.45 $62.67 $60.44 $61.94 $55.46 26,776
2020-02-10 $61.00 $61.00 $60.67 $61.00 $54.62 362
2020-02-07 $61.74 $61.74 $60.93 $61.00 $54.62 1,577
2020-02-06 $61.25 $62.00 $60.50 $61.30 $54.89 30,455
2020-02-05 $59.60 $60.40 $58.79 $60.20 $53.90 572,489
2020-02-04 $59.77 $59.96 $59.65 $59.65 $53.41 1,859
2020-02-03 $59.00 $59.00 $59.00 $59.00 $52.83 786
2020-01-31 $58.70 $59.39 $58.70 $58.88 $52.72 28,857
2020-01-30 $58.57 $59.09 $58.35 $59.09 $52.91 12,853
2020-01-29 $58.65 $59.38 $58.51 $58.82 $52.66 10,626
2020-01-28 $58.87 $59.11 $58.57 $58.77 $52.62 2,859
2020-01-27 $58.84 $59.00 $58.56 $58.86 $52.70 30,843
2020-01-24 $58.56 $60.00 $58.28 $59.22 $53.02 232,536
2020-01-23 $57.20 $59.00 $57.20 $59.00 $52.83 133,331
2020-01-22 $56.24 $56.24 $56.24 $56.24 $50.35 1,580
2020-01-21 $56.90 $56.90 $56.90 $56.90 $50.95 71
2020-01-17 $56.25 $56.90 $56.25 $56.90 $50.95 770
2020-01-16 $56.64 $57.00 $56.35 $56.35 $50.45 959
2020-01-15 $56.95 $56.95 $56.95 $56.95 $50.99 217
2020-01-14 $57.10 $57.10 $56.07 $56.95 $50.99 3,700
2020-01-13 $56.50 $57.00 $56.50 $57.00 $51.04 1,043
2020-01-10 $56.00 $56.30 $55.99 $56.29 $50.40 27,337
2020-01-09 $56.29 $56.29 $55.91 $55.91 $50.06 2,863
2020-01-08 $56.46 $56.46 $55.87 $56.14 $50.27 7,951
2020-01-07 $56.28 $56.34 $56.11 $56.34 $50.44 1,576
2020-01-06 $54.83 $56.38 $54.83 $56.25 $50.36 5,736
2020-01-03 $55.00 $55.64 $54.77 $55.23 $49.45 7,348
2020-01-02 $53.50 $55.48 $53.50 $55.46 $49.66 2,950
2019-12-31 $52.73 $53.98 $52.02 $53.75 $48.13 19,133
2019-12-30 $55.00 $55.62 $52.67 $53.62 $48.01 10,725
2019-12-27 $55.00 $55.01 $54.73 $54.73 $49.00 1,432
2019-12-26 $55.00 $55.00 $54.75 $54.75 $49.02 1,528
2019-12-24 $54.99 $55.00 $54.20 $54.20 $48.53 4,412
2019-12-23 $55.11 $55.11 $54.60 $54.70 $48.98 1,630
2019-12-20 $55.09 $55.53 $54.85 $55.24 $49.46 5,901
2019-12-19 $55.00 $56.00 $54.81 $54.81 $49.07 3,358
2019-12-18 $55.08 $56.20 $55.08 $56.01 $50.15 4,594
2019-12-17 $54.54 $56.86 $54.54 $55.50 $49.69 14,363
2019-12-16 $53.50 $54.60 $53.50 $54.53 $48.82 22,182
2019-12-13 $53.00 $53.68 $52.63 $53.68 $48.06 24,871
2019-12-12 $52.70 $53.04 $52.62 $53.00 $47.45 4,430
2019-12-11 $52.25 $52.70 $52.20 $52.70 $47.19 5,966
2019-12-10 $52.50 $52.50 $52.50 $52.50 $47.01 783
2019-12-09 $52.00 $52.88 $51.95 $51.96 $46.52 29,379
2019-12-06 $51.41 $52.00 $51.41 $52.00 $46.56 6,885
2019-12-05 $52.40 $52.40 $51.51 $51.51 $46.12 6,470
2019-12-04 $52.62 $53.00 $52.15 $53.00 $46.58 10,747
2019-12-03 $52.02 $52.69 $52.02 $52.58 $46.21 4,218
2019-12-02 $52.50 $52.57 $52.10 $52.10 $45.79 6,496
2019-11-29 $52.60 $53.27 $52.21 $52.21 $45.88 9,420
2019-11-27 $53.03 $53.03 $52.46 $52.92 $46.51 5,910
2019-11-26 $52.26 $53.19 $52.26 $53.19 $46.74 3,242
2019-11-25 $52.50 $53.11 $52.50 $52.94 $46.52 11,416
2019-11-22 $51.46 $53.01 $51.46 $53.00 $46.58 21,846
2019-11-21 $50.76 $51.99 $50.75 $51.40 $45.17 17,231
2019-11-20 $50.68 $51.14 $50.35 $51.12 $44.92 9,895
2019-11-19 $49.76 $51.19 $48.70 $51.19 $44.99 47,758
2019-11-18 $49.75 $51.26 $49.50 $49.50 $43.50 21,422
2019-11-15 $50.75 $50.75 $49.74 $50.00 $43.94 7,764
2019-11-14 $51.80 $51.80 $50.00 $50.20 $44.12 38,204
2019-11-13 $51.52 $52.00 $51.00 $51.50 $45.26 17,024
2019-11-12 $51.38 $52.02 $51.38 $51.52 $45.28 10,160
2019-11-11 $52.13 $52.16 $51.24 $51.44 $45.21 47,466
2019-11-08 $54.00 $54.00 $52.95 $53.00 $46.58 44,180
2019-11-07 $54.25 $54.25 $53.80 $53.98 $47.44 13,888
2019-11-06 $55.39 $55.39 $54.30 $54.58 $47.96 12,640
2019-11-05 $54.81 $54.89 $54.25 $54.69 $48.06 19,933
2019-11-04 $55.00 $55.05 $54.60 $55.05 $48.38 11,350
2019-11-01 $55.21 $55.21 $54.76 $54.80 $48.16 7,734
2019-10-31 $55.00 $55.31 $54.84 $54.84 $48.19 33,817
2019-10-30 $55.01 $55.01 $55.00 $55.00 $48.33 1,765
2019-10-29 $55.00 $55.09 $55.00 $55.00 $48.33 3,304
2019-10-28 $55.50 $55.50 $55.00 $55.20 $48.51 3,403
2019-10-25 $55.37 $55.52 $55.30 $55.47 $48.75 3,966
2019-10-24 $56.00 $56.00 $55.09 $55.49 $48.76 8,953
2019-10-23 $55.95 $56.25 $55.94 $56.09 $49.29 5,246
2019-10-22 $55.75 $56.48 $55.75 $56.30 $49.48 6,714
2019-10-21 $55.48 $56.28 $55.48 $56.00 $49.21 4,322
2019-10-18 $55.38 $55.90 $55.16 $55.78 $49.02 11,023
2019-10-17 $55.36 $56.08 $55.36 $56.08 $49.28 1,883
2019-10-16 $55.56 $55.56 $55.25 $55.50 $48.77 5,316
2019-10-15 $55.51 $55.70 $55.34 $55.45 $48.73 9,627
2019-10-14 $55.50 $55.70 $55.30 $55.65 $48.91 3,250
2019-10-11 $55.24 $55.87 $55.01 $55.87 $49.10 9,604
2019-10-10 $54.23 $55.69 $54.23 $55.51 $48.78 10,886
2019-10-09 $55.80 $55.90 $55.80 $55.90 $49.12 2,346
2019-10-08 $56.34 $56.55 $55.88 $55.92 $49.14 7,171
2019-10-07 $56.37 $56.37 $55.97 $56.00 $49.21 4,765
2019-10-04 $55.96 $56.76 $55.94 $56.02 $49.23 3,369
2019-10-03 $56.18 $56.20 $55.89 $56.20 $49.39 6,768
2019-10-02 $56.15 $56.20 $56.00 $56.20 $49.39 10,770
2019-10-01 $56.29 $56.30 $56.21 $56.21 $49.40 2,821
2019-09-30 $56.60 $56.85 $56.28 $56.28 $49.46 40,573
2019-09-27 $56.74 $56.90 $56.51 $56.63 $49.77 10,176
2019-09-26 $56.41 $56.98 $56.41 $56.48 $49.63 3,438
2019-09-25 $56.78 $56.80 $56.50 $56.73 $49.85 5,389
2019-09-24 $56.83 $56.95 $56.75 $56.94 $50.04 3,732
2019-09-23 $56.97 $56.98 $56.70 $56.98 $50.07 2,711
2019-09-20 $56.72 $56.98 $56.65 $56.94 $50.04 6,665
2019-09-19 $56.76 $56.95 $56.51 $56.95 $50.05 5,634
2019-09-18 $56.69 $56.98 $56.60 $56.98 $50.07 3,375
2019-09-17 $56.60 $56.75 $56.50 $56.75 $49.87 1,415
2019-09-16 $56.50 $56.60 $56.50 $56.60 $49.74 2,701
2019-09-13 $56.21 $56.60 $56.21 $56.50 $49.65 131,239
2019-09-12 $56.45 $56.45 $56.30 $56.35 $49.52 9,604
2019-09-11 $56.35 $56.73 $56.35 $56.50 $49.65 17,091
2019-09-10 $56.50 $56.61 $56.50 $56.58 $49.72 4,656
2019-09-09 $56.51 $56.65 $56.25 $56.50 $49.65 3,992
2019-09-06 $56.61 $56.84 $56.21 $56.78 $49.90 3,859
2019-09-05 $57.00 $57.08 $56.63 $57.00 $50.09 4,404
2019-09-04 $57.51 $57.74 $57.50 $57.60 $49.71 47,712
2019-09-03 $57.62 $57.79 $57.57 $57.60 $49.71 5,942
2019-08-30 $57.78 $57.90 $57.62 $57.62 $49.73 45,209
2019-08-29 $57.88 $57.95 $57.70 $57.94 $50.01 8,515
2019-08-28 $57.99 $58.00 $57.70 $57.93 $50.00 10,940
2019-08-27 $57.86 $58.00 $57.70 $57.98 $50.04 3,152
2019-08-26 $57.81 $58.04 $57.61 $57.85 $49.93 6,709
2019-08-23 $57.90 $58.06 $57.80 $58.00 $50.06 7,501
2019-08-22 $57.92 $58.12 $57.81 $58.09 $50.14 7,573
2019-08-21 $57.83 $58.15 $57.78 $58.15 $50.19 3,873
2019-08-20 $58.08 $58.08 $57.66 $58.01 $50.07 4,895
2019-08-19 $58.04 $58.24 $58.00 $58.24 $50.27 2,451
2019-08-16 $57.51 $57.99 $57.51 $57.99 $50.05 2,854
2019-08-15 $57.82 $57.92 $57.51 $57.89 $49.96 1,997
2019-08-14 $57.36 $58.17 $57.36 $58.10 $50.15 3,626
2019-08-13 $57.25 $58.04 $57.25 $58.04 $50.09 2,565
2019-08-12 $57.55 $58.35 $57.25 $57.84 $49.92 2,885
2019-08-09 $57.50 $58.99 $57.25 $58.49 $50.48 4,420
2019-08-08 $57.61 $57.90 $57.43 $57.50 $49.63 3,929
2019-08-07 $57.75 $58.08 $57.67 $57.67 $49.77 3,266
2019-08-06 $58.03 $58.99 $57.50 $58.07 $50.12 7,058
2019-08-05 $57.90 $58.07 $57.67 $58.02 $50.08 1,046
2019-08-02 $58.03 $58.03 $57.51 $58.03 $50.09 12,523
2019-08-01 $58.40 $58.40 $58.01 $58.01 $50.07 18,079
2019-07-31 $58.30 $58.59 $58.05 $58.08 $50.13 45,067
2019-07-30 $58.54 $58.54 $58.11 $58.30 $50.32 4,527
2019-07-29 $57.75 $58.00 $57.75 $57.95 $50.02 3,757
2019-07-26 $58.60 $58.60 $58.38 $58.38 $50.39 3,596
2019-07-25 $58.35 $58.93 $58.00 $58.62 $50.59 5,216
2019-07-24 $58.41 $58.87 $58.36 $58.87 $50.81 7,826
2019-07-23 $58.40 $58.88 $58.14 $58.20 $50.23 14,994
2019-07-22 $58.53 $58.97 $58.30 $58.91 $50.85 9,284
2019-07-19 $59.00 $59.06 $58.97 $59.06 $50.97 2,155
2019-07-18 $59.10 $59.10 $58.92 $59.01 $50.93 3,123
2019-07-17 $59.00 $59.10 $58.88 $58.88 $50.82 4,840
2019-07-16 $58.85 $58.85 $58.85 $58.85 $50.79 173
2019-07-15 $58.50 $58.94 $58.49 $58.85 $50.79 1,588
2019-07-12 $58.05 $58.88 $58.00 $58.75 $50.71 18,087
2019-07-11 $58.56 $58.80 $57.52 $58.50 $50.49 37,908
2019-07-10 $59.19 $59.19 $58.96 $59.00 $50.92 1,251
2019-07-09 $59.28 $59.37 $58.77 $58.98 $50.91 6,574
2019-07-08 $59.48 $59.48 $59.48 $59.48 $51.34 454
2019-07-05 $59.00 $59.33 $58.80 $58.85 $50.79 37,855
2019-07-03 $59.10 $59.40 $59.00 $59.05 $50.97 18,479
2019-07-02 $58.63 $59.32 $58.62 $58.90 $50.84 9,489
2019-07-01 $58.65 $59.00 $58.62 $58.84 $50.78 5,116
2019-06-28 $59.25 $59.25 $58.62 $58.68 $50.65 41,885
2019-06-27 $59.51 $60.25 $59.02 $59.82 $51.63 10,876
2019-06-26 $59.54 $59.69 $58.47 $59.20 $51.10 18,707
2019-06-25 $59.60 $60.00 $59.38 $59.59 $51.43 5,911
2019-06-24 $60.84 $60.84 $59.50 $59.77 $51.59 13,123
2019-06-21 $60.79 $60.84 $60.50 $60.84 $52.51 1,213
2019-06-20 $60.61 $61.50 $60.50 $60.79 $52.47 5,897
2019-06-19 $60.82 $60.86 $60.49 $60.49 $52.21 1,756
2019-06-18 $61.98 $61.98 $60.11 $61.17 $52.80 11,839
2019-06-17 $62.50 $62.50 $61.50 $61.50 $53.08 11,800
2019-06-14 $62.94 $62.94 $62.90 $62.94 $54.32 2,133
2019-06-13 $62.94 $62.94 $62.64 $62.64 $54.06 1,214
2019-06-12 $63.03 $63.03 $61.95 $62.94 $54.32 2,500
2019-06-11 $63.38 $63.38 $63.25 $63.25 $54.59 622
2019-06-10 $63.51 $63.54 $63.49 $63.49 $54.80 1,016
2019-06-07 $63.50 $63.75 $63.50 $63.60 $54.89 4,074
2019-06-06 $63.75 $63.75 $63.64 $63.64 $54.93 2,866
2019-06-05 $64.75 $64.75 $64.44 $64.44 $54.65 3,373
2019-06-04 $64.86 $64.91 $64.51 $64.64 $54.82 4,435
2019-06-03 $64.78 $64.78 $64.78 $64.78 $54.94 131
2019-05-31 $65.00 $65.00 $64.78 $64.78 $54.94 38,241
2019-05-30 $64.98 $64.98 $64.94 $64.94 $55.07 623
2019-05-29 $64.99 $65.00 $64.99 $64.99 $55.12 6,656
2019-05-28 $64.85 $65.00 $64.85 $65.00 $55.13 1,367
2019-05-24 $64.95 $65.00 $64.95 $65.00 $55.13 6,935
2019-05-23 $64.91 $65.00 $64.72 $65.00 $55.13 5,059
2019-05-22 $65.14 $65.27 $64.81 $64.99 $55.12 9,491
2019-05-21 $65.25 $65.25 $65.18 $65.24 $55.33 2,861
2019-05-20 $65.31 $65.38 $65.12 $65.29 $55.37 4,754
2019-05-17 $65.74 $65.74 $65.36 $65.44 $55.50 32,834
2019-05-16 $65.41 $65.51 $65.35 $65.37 $55.44 4,164
2019-05-15 $65.68 $65.68 $65.26 $65.41 $55.47 2,797
2019-05-14 $65.81 $65.81 $65.16 $65.35 $55.42 2,711
2019-05-13 $65.37 $65.37 $65.15 $65.16 $55.26 1,976
2019-05-10 $65.81 $65.81 $65.25 $65.49 $55.54 4,307
2019-05-09 $65.50 $65.57 $65.28 $65.50 $55.55 4,188
2019-05-08 $65.76 $65.89 $65.51 $65.75 $55.76 4,271
2019-05-07 $65.79 $65.81 $65.79 $65.81 $55.81 1,246
2019-05-06 $65.81 $65.91 $65.81 $65.91 $55.90 764
2019-05-03 $65.87 $65.87 $65.87 $65.87 $55.86 153
2019-05-02 $65.65 $65.87 $65.65 $65.87 $55.86 1,268
2019-05-01 $66.04 $66.04 $65.40 $65.73 $55.74 7,141
2019-04-30 $66.20 $66.29 $66.04 $66.04 $56.01 58,948
2019-04-29 $66.39 $66.39 $66.30 $66.30 $56.23 1,087
2019-04-26 $66.38 $66.38 $65.87 $66.11 $56.07 2,915
2019-04-25 $66.35 $66.47 $66.00 $66.47 $56.37 3,708
2019-04-24 $66.35 $66.35 $66.15 $66.34 $56.26 13,350
2019-04-23 $66.23 $66.35 $65.98 $66.35 $56.27 10,746
2019-04-22 $66.32 $66.33 $65.76 $66.33 $56.25 2,951
2019-04-18 $66.00 $66.21 $66.00 $66.21 $56.15 1,296
2019-04-17 $66.35 $66.35 $65.65 $66.00 $55.97 843
2019-04-16 $66.10 $66.10 $66.09 $66.09 $56.05 356
2019-04-15 $66.14 $66.14 $66.08 $66.08 $56.04 486
2019-04-12 $66.25 $66.25 $66.16 $66.16 $56.11 530
2019-04-11 $65.57 $66.32 $65.57 $66.19 $56.13 1,678
2019-04-10 $66.55 $66.55 $65.80 $66.27 $56.20 3,740
2019-04-09 $66.58 $66.60 $65.60 $66.56 $56.45 7,479
2019-04-08 $66.00 $66.54 $65.53 $66.54 $56.43 2,968
2019-04-05 $66.06 $66.84 $65.80 $65.81 $55.81 5,116
2019-04-04 $66.55 $66.55 $66.24 $66.45 $56.36 64,260
2019-04-03 $66.52 $66.55 $66.45 $66.50 $56.40 26,859
2019-04-02 $66.65 $66.65 $66.65 $66.65 $56.52 2,236
2019-04-01 $67.05 $67.05 $66.14 $66.50 $56.40 4,720
2019-03-29 $66.87 $67.07 $66.02 $67.07 $56.88 31,118
2019-03-28 $66.24 $66.99 $66.24 $66.80 $56.65 10,674
2019-03-27 $65.38 $66.25 $65.34 $66.25 $56.19 9,036
2019-03-26 $66.00 $66.25 $65.44 $65.77 $55.78 13,485
2019-03-25 $66.02 $66.02 $65.34 $66.00 $55.97 13,520
2019-03-22 $66.01 $66.90 $66.01 $66.60 $56.48 1,302
2019-03-21 $67.53 $67.53 $66.68 $66.68 $56.55 237
2019-03-20 $67.05 $67.35 $64.01 $66.76 $56.62 6,988
2019-03-19 $67.51 $67.51 $67.50 $67.50 $57.25 3,168
2019-03-18 $67.50 $67.60 $67.50 $67.60 $57.33 330
2019-03-15 $67.55 $67.74 $67.50 $67.73 $57.44 3,408
2019-03-14 $67.54 $67.54 $67.54 $67.54 $57.28 70
2019-03-13 $67.00 $67.70 $66.98 $67.54 $57.28 4,513
2019-03-12 $67.55 $67.55 $67.55 $67.55 $57.29 0
2019-03-11 $67.55 $67.55 $67.55 $67.55 $57.29 147
2019-03-08 $66.21 $67.09 $66.21 $67.00 $56.82 1,093
2019-03-07 $66.80 $67.77 $66.79 $67.20 $56.99 2,977
2019-03-06 $66.50 $66.71 $66.40 $66.71 $56.58 11,864
2019-03-05 $66.53 $66.53 $66.53 $66.53 $56.42 698
2019-03-04 $67.63 $67.98 $67.33 $67.33 $57.10 939
2019-03-01 $66.11 $67.55 $66.06 $67.44 $56.28 10,103
2019-02-28 $67.04 $67.06 $66.75 $66.95 $55.87 36,342
2019-02-27 $67.51 $67.51 $67.25 $67.25 $56.12 1,785
2019-02-26 $67.82 $67.82 $67.49 $67.50 $56.33 2,847
2019-02-25 $67.50 $67.50 $67.17 $67.17 $56.05 997
2019-02-22 $66.93 $67.95 $66.93 $67.66 $56.46 2,908
2019-02-21 $67.50 $67.50 $66.50 $67.24 $56.11 15,335
2019-02-20 $67.00 $67.81 $67.00 $67.81 $56.58 4,502
2019-02-19 $66.67 $66.93 $66.44 $66.93 $55.85 2,878
2019-02-15 $66.90 $67.03 $66.90 $66.90 $55.82 2,232
2019-02-14 $67.00 $67.00 $67.00 $67.00 $55.91 465
2019-02-13 $66.62 $66.78 $66.44 $66.78 $55.72 1,387
2019-02-12 $67.00 $67.25 $66.55 $67.25 $56.12 16,559
2019-02-11 $67.25 $67.25 $66.54 $66.54 $55.52 1,290
2019-02-08 $66.91 $66.91 $66.30 $66.79 $55.73 201,501
2019-02-07 $66.50 $67.35 $66.50 $66.75 $55.70 1,789
2019-02-06 $66.80 $66.80 $66.73 $66.75 $55.70 1,605
2019-02-05 $67.60 $67.60 $66.49 $66.49 $55.48 564
2019-02-04 $67.90 $67.90 $66.90 $67.00 $55.91 4,799
2019-02-01 $67.41 $68.29 $67.41 $67.90 $56.66 1,001
2019-01-31 $66.07 $68.17 $65.68 $67.88 $56.64 64,663
2019-01-30 $64.01 $66.42 $63.90 $65.72 $54.84 43,306
2019-01-29 $63.17 $63.90 $60.50 $63.90 $53.32 191,242
2019-01-28 $63.75 $63.75 $62.67 $63.22 $52.75 6,963
2019-01-25 $61.75 $63.88 $61.75 $63.88 $53.30 11,163
2019-01-24 $59.98 $62.79 $58.75 $61.75 $51.53 120,061
2019-01-23 $59.56 $59.65 $59.20 $59.50 $49.65 5,324
2019-01-22 $60.58 $60.58 $59.30 $59.79 $49.89 4,387
2019-01-18 $60.00 $60.00 $59.50 $59.60 $49.73 3,182
2019-01-17 $60.88 $60.88 $60.00 $60.00 $50.07 936
2019-01-16 $59.40 $59.50 $59.40 $59.50 $49.65 20,439
2019-01-15 $59.96 $60.30 $59.32 $59.36 $49.53 2,108
2019-01-14 $61.00 $61.00 $59.99 $60.88 $50.80 6,742
2019-01-11 $60.04 $60.50 $60.00 $60.20 $50.23 3,624
2019-01-10 $59.55 $60.90 $59.55 $60.71 $50.66 774
2019-01-09 $60.20 $60.38 $59.55 $60.20 $50.23 2,411
2019-01-08 $59.68 $60.80 $59.68 $60.32 $50.33 3,297
2019-01-07 $58.50 $59.85 $58.34 $59.70 $49.82 158,022
2019-01-04 $58.00 $58.75 $58.00 $58.50 $48.82 8,160
2019-01-03 $59.00 $59.00 $58.49 $58.49 $48.81 2,378
2019-01-02 $59.00 $59.00 $59.00 $59.00 $49.23 1
2018-12-31 $58.60 $59.00 $58.54 $59.00 $49.23 11,164
2018-12-28 $59.66 $59.66 $59.66 $59.66 $49.79 281
2018-12-27 $56.54 $58.50 $56.54 $58.50 $48.82 373
2018-12-26 $58.48 $58.48 $58.48 $58.48 $48.80 300
2018-12-24 $58.97 $58.97 $58.97 $58.97 $49.21 56
2018-12-21 $57.53 $60.75 $57.53 $58.97 $49.21 8,297
2018-12-20 $58.19 $58.19 $57.54 $57.54 $48.01 3,298
2018-12-19 $58.30 $58.75 $58.01 $58.21 $48.57 25,112
2018-12-18 $58.95 $59.60 $58.43 $59.25 $49.44 94,523
2018-12-17 $60.00 $60.00 $58.75 $58.88 $49.13 6,032
2018-12-14 $59.85 $60.00 $59.80 $60.00 $50.07 4,364
2018-12-13 $60.75 $60.75 $60.25 $60.41 $50.41 2,012
2018-12-12 $60.75 $60.75 $60.75 $60.75 $50.69 661
2018-12-11 $60.22 $60.70 $60.22 $60.70 $50.65 2,888
2018-12-10 $61.00 $61.20 $60.00 $61.20 $51.07 4,602
2018-12-07 $61.00 $61.65 $60.03 $61.65 $51.44 3,619
2018-12-06 $63.92 $63.92 $55.80 $62.80 $52.40 3,040
2018-12-04 $66.00 $66.00 $64.04 $64.62 $53.06 1,070
2018-12-03 $66.00 $66.00 $65.00 $65.00 $53.37 6,430
2018-11-30 $65.30 $65.80 $65.05 $65.80 $54.03 4,178
2018-11-29 $65.45 $65.45 $65.15 $65.40 $53.70 2,502
2018-11-28 $65.50 $65.50 $64.02 $65.50 $53.78 9,604
2018-11-27 $66.00 $66.50 $66.00 $66.50 $54.60 1,032
2018-11-26 $67.00 $67.00 $66.41 $66.50 $54.60 1,616
2018-11-23 $66.60 $66.60 $66.60 $66.60 $54.69 132
2018-11-21 $66.60 $66.60 $66.60 $66.60 $54.69 132
2018-11-20 $66.20 $66.63 $65.55 $66.60 $54.69 1,699
2018-11-19 $66.80 $66.80 $66.80 $66.80 $54.85 100
2018-11-16 $67.00 $67.00 $66.75 $66.83 $54.87 7,443
2018-11-15 $67.50 $67.55 $67.35 $67.35 $55.30 5,353
2018-11-14 $67.34 $67.75 $67.34 $67.75 $55.63 854
2018-11-13 $67.68 $67.68 $67.68 $67.68 $55.57 158
2018-11-12 $67.68 $67.68 $67.68 $67.68 $55.57 0
2018-11-09 $67.40 $67.68 $67.35 $67.68 $55.57 1,437
2018-11-08 $67.95 $67.95 $67.95 $67.95 $55.79 502
2018-11-07 $67.40 $67.40 $67.40 $67.40 $55.34 2
2018-11-06 $67.40 $67.40 $67.40 $67.40 $55.34 242
2018-11-05 $68.30 $69.25 $67.25 $67.40 $55.34 5,874
2018-11-02 $67.50 $68.25 $67.25 $67.84 $55.70 27,206
2018-11-01 $68.11 $68.11 $68.11 $68.11 $55.93 0
2018-10-31 $67.49 $68.11 $67.30 $68.11 $55.93 3,126
2018-10-30 $67.50 $67.83 $67.50 $67.50 $55.42 3,967
2018-10-29 $67.05 $67.75 $67.05 $67.74 $55.62 30,519
2018-10-26 $67.00 $67.85 $67.00 $67.75 $55.63 1,693
2018-10-25 $67.02 $68.44 $66.50 $68.44 $56.20 11,552
2018-10-24 $67.14 $67.99 $67.14 $67.99 $55.83 1,198
2018-10-23 $68.41 $68.41 $67.00 $68.14 $55.95 6,054
2018-10-22 $68.25 $68.47 $68.13 $68.47 $56.22 15,171
2018-10-19 $68.40 $68.40 $68.35 $68.35 $56.12 3,278
2018-10-18 $68.41 $68.41 $68.41 $68.41 $56.17 338
2018-10-17 $68.56 $68.56 $68.50 $68.51 $56.25 1,220
2018-10-16 $68.45 $69.30 $68.41 $68.70 $56.41 3,546
2018-10-15 $68.25 $69.00 $68.25 $69.00 $56.66 4,623
2018-10-12 $68.56 $68.56 $68.50 $68.50 $56.25 1,477
2018-10-11 $68.94 $68.98 $68.94 $68.98 $56.64 500
2018-10-10 $68.65 $68.65 $68.65 $68.65 $56.37 825
2018-10-09 $68.71 $68.81 $68.70 $68.81 $56.50 1,764
2018-10-08 $68.84 $69.24 $68.84 $69.24 $56.85 566
2018-10-05 $68.55 $69.34 $68.55 $69.34 $56.94 1,676
2018-10-04 $69.50 $69.50 $69.30 $69.50 $57.07 1,618
2018-10-03 $68.55 $68.87 $68.55 $68.87 $56.55 1,530
2018-10-02 $69.44 $69.50 $68.04 $68.52 $56.26 8,691
2018-10-01 $69.22 $69.43 $68.82 $69.00 $56.66 4,121
2018-09-28 $69.04 $69.50 $69.04 $69.50 $57.07 8,304
2018-09-27 $69.39 $69.75 $68.94 $69.75 $57.27 1,135
2018-09-26 $69.50 $69.50 $69.44 $69.44 $57.02 578
2018-09-25 $69.36 $69.36 $69.35 $69.35 $56.94 1,517
2018-09-24 $69.20 $69.20 $69.20 $69.20 $56.82 0
2018-09-21 $69.50 $69.60 $69.00 $69.20 $56.82 59,475
2018-09-20 $70.39 $70.39 $70.39 $70.39 $57.80 101
2018-09-19 $69.81 $70.50 $69.02 $70.39 $57.80 4,832
2018-09-18 $70.10 $70.35 $70.10 $70.35 $57.76 507
2018-09-17 $70.00 $70.70 $70.00 $70.70 $58.05 1,500
2018-09-14 $70.30 $70.30 $70.30 $70.30 $57.72 44
2018-09-13 $70.30 $70.30 $70.30 $70.30 $57.72 2
2018-09-12 $70.30 $70.30 $70.30 $70.30 $57.72 133
2018-09-11 $70.30 $70.30 $70.30 $70.30 $57.72 100
2018-09-10 $70.15 $70.15 $70.15 $70.15 $57.60 680
2018-09-07 $70.24 $70.24 $70.24 $70.24 $57.67 300
2018-09-06 $71.00 $71.00 $71.00 $71.00 $58.30 213
2018-09-05 $71.27 $71.27 $71.20 $71.20 $57.61 3,302
2018-09-04 $71.01 $71.25 $71.00 $71.25 $57.65 21,432
2018-08-31 $70.95 $71.00 $70.95 $71.00 $57.45 1,301
2018-08-30 $71.40 $71.40 $70.99 $70.99 $57.44 878
2018-08-29 $71.19 $71.19 $71.19 $71.19 $57.60 145
2018-08-28 $71.19 $71.19 $71.19 $71.19 $57.60 42
2018-08-27 $71.19 $71.19 $71.19 $71.19 $57.60 20
2018-08-24 $71.19 $71.50 $71.19 $71.19 $57.60 2,243
2018-08-23 $71.20 $71.46 $71.20 $71.43 $57.79 660
2018-08-22 $70.77 $71.24 $70.77 $71.24 $57.64 852
2018-08-21 $71.17 $71.24 $71.14 $71.15 $57.57 1,896
2018-08-20 $71.00 $71.00 $71.00 $71.00 $57.45 1
2018-08-17 $71.00 $71.00 $71.00 $71.00 $57.45 15,100
2018-08-16 $71.00 $71.00 $71.00 $71.00 $57.45 1,419
2018-08-15 $71.00 $71.00 $71.00 $71.00 $57.45 249
2018-08-14 $71.00 $71.00 $71.00 $71.00 $57.45 0
2018-08-13 $71.00 $71.00 $71.00 $71.00 $57.45 300
2018-08-10 $71.00 $71.30 $71.00 $71.30 $57.69 6,200
2018-08-09 $71.12 $71.30 $71.04 $71.30 $57.69 1,732
2018-08-08 $71.06 $71.46 $71.04 $71.46 $57.82 4,603
2018-08-07 $71.25 $71.25 $71.25 $71.25 $57.65 100
2018-08-06 $71.25 $71.25 $71.25 $71.25 $57.65 300
2018-08-03 $71.50 $71.50 $71.08 $71.25 $57.65 2,078
2018-08-02 $71.28 $71.28 $71.04 $71.04 $57.48 1,068
2018-08-01 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-31 $71.71 $71.71 $71.71 $71.71 $58.02 25
2018-07-30 $71.71 $71.71 $71.71 $71.71 $58.02 106
2018-07-27 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-26 $71.71 $71.71 $71.71 $71.71 $58.02 0
2018-07-25 $72.15 $72.52 $71.50 $71.71 $58.02 139,018
2018-07-24 $72.00 $72.18 $72.00 $72.00 $58.26 12,296
2018-07-23 $71.55 $71.55 $71.50 $71.50 $57.85 570
2018-07-20 $71.56 $71.56 $71.56 $71.56 $57.90 111
2018-07-19 $71.00 $71.50 $71.00 $71.50 $57.85 2,600
2018-07-18 $70.75 $70.75 $70.75 $70.75 $57.24 668
2018-07-17 $70.65 $71.24 $70.60 $70.90 $57.37 3,822
2018-07-16 $70.00 $70.57 $70.00 $70.53 $57.07 1,637
2018-07-13 $70.90 $72.99 $70.90 $71.08 $57.51 14,097
2018-07-12 $70.30 $70.30 $70.30 $70.30 $56.88 26
2018-07-11 $69.00 $70.30 $69.00 $70.30 $56.88 1,728
2018-07-10 $70.75 $70.75 $70.70 $70.74 $57.24 80,509
2018-07-09 $70.31 $70.31 $70.31 $70.31 $56.89 24
2018-07-06 $68.20 $71.55 $62.47 $70.31 $56.89 4,956
2018-07-05 $71.75 $71.75 $70.00 $70.04 $56.67 4,411
2018-07-03 $71.40 $71.75 $71.00 $71.00 $57.45 1,705
2018-07-02 $71.00 $71.38 $70.87 $71.38 $57.75 1,967
2018-06-29 $70.78 $71.10 $69.30 $71.00 $57.45 12,204
2018-06-28 $70.20 $70.20 $70.20 $70.20 $56.80 0
2018-06-27 $70.20 $70.20 $70.20 $70.20 $56.80 41
2018-06-26 $69.77 $70.50 $69.45 $70.20 $56.80 3,012
2018-06-25 $69.75 $71.01 $69.75 $70.54 $57.07 6,110
2018-06-22 $69.99 $69.99 $69.35 $69.50 $56.23 1,408
2018-06-21 $69.97 $69.97 $69.97 $69.97 $56.61 0
2018-06-20 $69.85 $70.21 $69.76 $69.97 $56.61 2,816
2018-06-19 $69.81 $70.02 $69.60 $69.72 $56.41 30,400
2018-06-18 $70.61 $71.00 $70.20 $70.20 $56.80 8,681
2018-06-15 $71.06 $71.06 $70.16 $70.74 $57.24 2,811
2018-06-14 $70.67 $70.67 $70.67 $70.67 $57.18 107
2018-06-13 $70.65 $71.20 $70.65 $70.67 $57.18 8,585
2018-06-12 $70.65 $70.65 $70.65 $70.65 $57.16 900
2018-06-11 $69.91 $71.00 $69.85 $70.64 $57.16 7,578
2018-06-08 $70.91 $70.91 $70.91 $70.91 $57.37 166
2018-06-07 $70.89 $70.95 $70.69 $70.91 $57.37 3,196
2018-06-06 $70.75 $70.75 $70.75 $70.75 $57.24 510
2018-06-05 $71.00 $71.50 $70.68 $70.85 $57.32 67,936
2018-06-04 $70.93 $70.93 $70.40 $70.40 $56.96 1,826
2018-06-01 $71.30 $71.75 $71.00 $71.20 $56.82 19,338
2018-05-31 $70.54 $71.50 $70.50 $71.19 $56.81 2,551
2018-05-30 $70.88 $71.36 $70.88 $71.36 $56.94 2,052
2018-05-29 $70.70 $71.50 $70.70 $71.50 $57.05 392
2018-05-25 $71.00 $71.00 $70.80 $70.96 $56.62 1,130
2018-05-24 $71.00 $71.00 $71.00 $71.00 $56.66 20,026
2018-05-23 $71.23 $71.23 $70.99 $71.00 $56.66 3,424
2018-05-22 $71.04 $71.23 $70.98 $71.23 $56.84 100,999
2018-05-21 $71.00 $71.14 $71.00 $71.14 $56.77 1,811
2018-05-18 $71.02 $71.50 $70.80 $71.00 $56.66 50,704
2018-05-17 $71.25 $71.27 $71.15 $71.20 $56.82 1,727
2018-05-16 $71.42 $71.42 $71.28 $71.28 $56.88 387
2018-05-15 $71.00 $71.00 $71.00 $71.00 $56.66 319
2018-05-14 $73.00 $73.00 $71.00 $71.00 $56.66 21,660
2018-05-11 $71.00 $71.00 $71.00 $71.00 $56.66 332
2018-05-10 $71.50 $71.50 $71.25 $71.25 $56.86 2,435
2018-05-09 $71.34 $71.34 $71.34 $71.34 $56.93 184
2018-05-08 $71.24 $71.50 $71.10 $71.34 $56.93 4,404
2018-05-07 $71.01 $71.01 $71.01 $71.01 $56.66 96
2018-05-04 $70.80 $71.01 $70.80 $71.01 $56.66 2,040
2018-05-03 $71.21 $71.21 $71.21 $71.21 $56.82 147
2018-05-02 $71.00 $71.50 $71.00 $71.20 $56.82 6,458
2018-05-01 $71.08 $71.08 $71.08 $71.08 $56.72 0
2018-04-30 $71.02 $71.22 $71.00 $71.08 $56.72 20,362
2018-04-27 $71.10 $71.10 $71.00 $71.00 $56.66 2,267
2018-04-26 $71.00 $71.82 $70.87 $71.00 $56.66 14,368
2018-04-25 $71.76 $71.76 $71.18 $71.18 $56.80 913
2018-04-24 $71.37 $71.37 $71.25 $71.25 $56.86 5,661
2018-04-23 $71.75 $71.75 $70.31 $70.81 $56.50 2,330
2018-04-20 $70.75 $70.75 $70.75 $70.75 $56.46 12,526
2018-04-19 $70.78 $71.00 $70.75 $71.00 $56.66 10,125
2018-04-18 $71.20 $71.20 $71.00 $71.00 $56.66 905
2018-04-17 $70.77 $70.88 $70.75 $70.75 $56.46 44,194
2018-04-16 $70.80 $71.20 $70.76 $70.76 $56.46 861
2018-04-13 $70.85 $71.43 $70.85 $70.85 $56.54 13,939
2018-04-12 $70.80 $71.00 $70.74 $70.86 $56.54 33,099
2018-04-11 $71.00 $71.00 $70.76 $70.76 $56.46 2,355
2018-04-10 $70.50 $71.44 $70.31 $70.99 $56.65 73,353
2018-04-09 $70.50 $70.72 $70.30 $70.50 $56.26 26,844
2018-04-06 $70.29 $70.30 $70.00 $70.10 $55.94 14,680
2018-04-05 $69.85 $70.25 $69.85 $70.25 $56.06 88,440
2018-04-04 $70.00 $70.15 $69.76 $69.95 $55.82 83,958
2018-04-03 $69.69 $69.95 $69.37 $69.95 $55.82 3,154
2018-04-02 $69.66 $69.66 $69.66 $69.66 $55.59 25
2018-03-29 $69.70 $69.85 $69.50 $69.66 $55.59 27,370
2018-03-28 $69.30 $69.50 $69.25 $69.50 $55.46 3,561
2018-03-27 $69.69 $69.69 $69.35 $69.35 $55.34 12,207
2018-03-26 $69.55 $69.86 $69.45 $69.86 $55.75 4,874
2018-03-23 $69.76 $69.83 $69.50 $69.70 $55.62 8,748
2018-03-22 $69.70 $70.00 $69.52 $70.00 $55.86 72,253
2018-03-21 $69.40 $69.60 $69.40 $69.60 $55.54 611
2018-03-20 $69.11 $69.77 $69.11 $69.50 $55.46 9,488
2018-03-19 $66.00 $69.75 $66.00 $69.75 $55.66 11,101
2018-03-16 $69.77 $69.77 $69.54 $69.54 $55.49 5,781
2018-03-15 $69.65 $69.72 $69.05 $69.54 $55.49 12,056
2018-03-14 $68.50 $69.30 $66.49 $69.30 $55.30 3,697
2018-03-13 $69.77 $69.77 $69.38 $69.38 $55.36 23,657
2018-03-12 $69.77 $69.77 $69.74 $69.74 $55.65 2,246
2018-03-09 $69.41 $69.44 $69.34 $69.34 $55.33 435
2018-03-08 $69.39 $69.40 $69.39 $69.40 $55.38 776
2018-03-07 $69.61 $69.61 $69.38 $69.39 $55.37 1,484
2018-03-06 $69.00 $69.76 $69.00 $69.76 $55.67 2,685
2018-03-05 $69.25 $69.62 $69.25 $69.62 $55.55 50,714
2018-03-02 $69.84 $69.84 $68.95 $69.00 $55.06 1,093
2018-03-01 $70.00 $70.25 $69.95 $70.25 $55.39 5,140
2018-02-28 $68.90 $69.50 $68.89 $69.49 $54.80 4,828
2018-02-27 $69.88 $69.88 $69.88 $69.88 $55.10 0
2018-02-26 $69.30 $69.88 $69.30 $69.88 $55.10 3,413
2018-02-23 $69.15 $69.45 $69.15 $69.18 $54.55 455
2018-02-22 $69.07 $69.20 $69.07 $69.13 $54.51 1,353
2018-02-21 $69.00 $69.05 $69.00 $69.05 $54.45 658
2018-02-20 $69.30 $69.51 $68.75 $68.85 $54.29 2,140
2018-02-16 $68.05 $68.41 $68.05 $68.41 $53.94 1,152
2018-02-15 $68.86 $68.86 $68.54 $68.54 $54.05 677
2018-02-14 $68.25 $68.25 $68.25 $68.25 $53.82 100
2018-02-13 $68.24 $68.24 $68.24 $68.24 $53.81 182
2018-02-12 $68.24 $68.24 $68.24 $68.24 $53.81 75
2018-02-09 $67.29 $68.24 $67.25 $68.24 $53.81 2,306
2018-02-08 $68.40 $68.40 $68.36 $68.36 $53.90 678
2018-02-07 $70.00 $70.00 $68.89 $70.00 $55.20 57,128
2018-02-06 $70.24 $70.24 $70.24 $70.24 $55.39 200
2018-02-05 $67.97 $68.60 $67.35 $68.60 $54.09 1,190
2018-02-02 $68.50 $68.50 $68.50 $68.50 $54.01 0
2018-02-01 $65.64 $68.50 $65.64 $68.50 $54.01 18,403
2018-01-31 $68.14 $69.00 $68.14 $69.00 $54.41 2,192
2018-01-30 $68.10 $68.10 $68.10 $68.10 $53.70 71
2018-01-29 $68.04 $68.20 $68.04 $68.10 $53.70 405
2018-01-26 $68.15 $68.50 $68.15 $68.50 $54.01 2,616
2018-01-25 $68.25 $68.26 $68.15 $68.15 $53.74 3,140
2018-01-24 $69.40 $69.40 $68.04 $68.35 $53.90 18,622
2018-01-23 $68.50 $68.50 $68.24 $68.24 $53.81 1,467
2018-01-22 $68.36 $68.36 $67.50 $68.25 $53.82 2,914
2018-01-19 $68.30 $68.74 $68.30 $68.33 $53.88 568
2018-01-18 $68.73 $68.73 $68.73 $68.73 $54.20 0
2018-01-17 $68.25 $68.73 $68.20 $68.73 $54.20 2,184
2018-01-16 $69.25 $69.25 $68.25 $68.70 $54.17 4,789
2018-01-12 $68.93 $69.00 $68.50 $68.99 $54.40 849
2018-01-11 $68.50 $68.50 $68.40 $68.40 $53.94 3,344
2018-01-10 $68.80 $68.80 $68.50 $68.50 $54.01 1,029
2018-01-09 $68.70 $68.70 $68.60 $68.70 $54.17 992
2018-01-08 $68.70 $68.70 $68.55 $68.55 $54.05 1,305
2018-01-05 $68.70 $68.70 $68.70 $68.70 $54.17 282
2018-01-04 $68.58 $68.80 $68.58 $68.72 $54.19 3,075
2018-01-03 $69.10 $69.10 $68.34 $68.56 $54.06 5,638
2018-01-02 $68.50 $68.50 $68.50 $68.50 $54.01 100
2017-12-29 $68.70 $68.75 $68.70 $68.75 $54.21 7,196
2017-12-28 $68.04 $68.50 $67.87 $68.44 $53.97 4,543
2017-12-27 $68.00 $68.52 $67.99 $68.30 $53.86 3,196
2017-12-26 $68.01 $68.99 $67.80 $68.75 $54.21 5,612
2017-12-22 $69.45 $69.45 $67.82 $69.00 $54.41 3,866
2017-12-21 $68.84 $68.84 $68.84 $68.84 $54.28 507
2017-12-20 $68.09 $69.19 $68.05 $68.90 $54.33 14,037
2017-12-19 $68.25 $68.85 $68.25 $68.85 $54.29 10,642
2017-12-18 $68.38 $68.75 $68.16 $68.75 $54.21 956
2017-12-15 $68.85 $68.85 $68.30 $68.30 $53.86 12,829
2017-12-14 $69.08 $69.08 $67.24 $68.50 $54.01 16,088
2017-12-13 $69.00 $69.00 $68.78 $68.98 $54.39 1,762
2017-12-12 $69.00 $69.24 $68.95 $68.95 $54.37 3,307
2017-12-11 $68.25 $69.00 $68.15 $68.99 $54.40 2,745
2017-12-08 $68.52 $69.66 $68.50 $69.00 $54.41 218,121
2017-12-07 $69.25 $69.59 $68.79 $69.59 $54.87 12,142
2017-12-06 $70.00 $70.00 $69.99 $69.99 $55.19 274
2017-12-05 $69.36 $69.46 $69.09 $69.46 $54.77 2,006
2017-12-04 $68.14 $70.22 $68.14 $69.50 $54.80 4,648
2017-12-01 $68.95 $69.73 $68.95 $69.00 $53.82 2,660
2017-11-30 $69.25 $70.25 $68.64 $68.75 $53.62 15,884
2017-11-29 $68.75 $68.75 $68.75 $68.75 $53.62 1,058
2017-11-28 $69.09 $69.09 $68.39 $68.78 $53.65 2,492
2017-11-27 $69.35 $69.35 $68.68 $68.76 $53.63 4,513
2017-11-24 $69.19 $69.38 $69.19 $69.38 $54.11 373
2017-11-22 $69.01 $69.19 $69.01 $69.19 $53.97 404
2017-11-21 $68.84 $69.00 $68.36 $69.00 $53.82 4,197
2017-11-20 $69.43 $69.43 $68.82 $68.82 $53.68 1,502
2017-11-17 $67.95 $70.69 $67.45 $69.40 $54.13 4,866
2017-11-16 $67.50 $67.75 $67.50 $67.75 $52.84 418
2017-11-15 $67.15 $67.15 $67.15 $67.15 $52.37 4,817
2017-11-14 $67.90 $67.91 $67.75 $67.82 $52.90 9,212
2017-11-13 $67.68 $67.76 $67.65 $67.75 $52.84 2,613
2017-11-10 $68.72 $68.84 $67.95 $68.14 $53.15 3,080
2017-11-09 $68.05 $68.05 $68.05 $68.05 $53.07 55
2017-11-08 $69.00 $71.50 $68.05 $68.05 $53.07 894
2017-11-07 $67.75 $68.01 $67.75 $68.00 $53.04 1,252
2017-11-06 $68.05 $68.05 $67.50 $67.90 $52.96 8,218
2017-11-03 $67.76 $67.76 $67.76 $67.76 $52.85 84
2017-11-02 $67.51 $67.98 $67.44 $67.76 $52.85 38,535
2017-11-01 $67.37 $67.51 $67.36 $67.51 $52.66 1,775
2017-10-31 $67.69 $69.25 $67.32 $67.32 $52.51 61,873
2017-10-30 $67.52 $68.50 $67.50 $67.50 $52.65 17,209
2017-10-27 $67.47 $68.00 $67.14 $67.99 $53.03 14,446
2017-10-26 $69.00 $69.46 $67.62 $68.20 $53.19 52,874
2017-10-25 $68.00 $68.63 $68.00 $68.63 $53.53 2,221
2017-10-24 $69.63 $69.63 $69.63 $69.63 $54.31 0
2017-10-23 $69.50 $69.66 $69.05 $69.63 $54.31 22,353
2017-10-20 $68.50 $69.28 $68.50 $69.25 $54.01 1,308
2017-10-19 $69.00 $69.00 $68.75 $69.00 $53.82 62,228
2017-10-18 $68.50 $68.74 $68.25 $68.35 $53.31 1,933
2017-10-17 $68.52 $69.04 $68.45 $68.71 $53.59 57,056
2017-10-16 $68.51 $68.63 $68.01 $68.50 $53.43 4,276
2017-10-13 $69.81 $69.81 $68.50 $68.50 $53.43 7,118
2017-10-12 $68.14 $69.01 $68.10 $69.00 $53.82 41,933
2017-10-11 $72.13 $72.13 $68.06 $68.30 $53.27 13,995
2017-10-10 $68.46 $69.46 $67.86 $69.46 $54.18 2,646
2017-10-09 $68.24 $69.60 $67.53 $68.30 $53.27 7,786
2017-10-06 $69.70 $69.70 $67.81 $68.40 $53.35 5,586
2017-10-05 $69.00 $70.00 $69.00 $69.72 $54.38 3,965
2017-10-04 $67.75 $69.27 $67.75 $69.25 $54.01 27,548
2017-10-03 $67.50 $67.99 $67.50 $67.86 $52.93 4,247
2017-10-02 $67.29 $67.29 $67.29 $67.29 $52.48 0
2017-09-29 $67.25 $67.30 $67.05 $67.29 $52.48 12,936
2017-09-28 $66.45 $67.02 $66.45 $67.00 $52.26 2,205
2017-09-27 $65.80 $67.00 $65.75 $66.80 $52.10 84,291
2017-09-26 $66.01 $66.01 $65.60 $65.73 $51.27 4,768
2017-09-25 $66.40 $66.40 $65.75 $66.00 $51.48 119,864
2017-09-22 $66.84 $66.87 $65.82 $66.40 $51.79 4,511
2017-09-21 $67.00 $67.00 $66.30 $66.77 $52.08 1,076
2017-09-20 $66.50 $66.50 $66.09 $66.45 $51.83 3,373
2017-09-19 $67.00 $67.00 $66.37 $66.69 $52.02 2,020
2017-09-18 $66.99 $66.99 $66.99 $66.99 $52.25 106
2017-09-15 $67.33 $67.81 $66.90 $66.99 $52.25 81,103
2017-09-14 $68.01 $68.13 $67.65 $68.13 $53.14 1,210
2017-09-13 $67.65 $68.15 $67.65 $67.87 $52.94 1,660
2017-09-12 $67.50 $67.65 $67.34 $67.59 $52.72 1,765
2017-09-11 $67.60 $67.88 $67.04 $67.31 $52.50 6,216
2017-09-08 $67.73 $67.99 $66.59 $66.59 $51.94 39,736
2017-09-07 $68.69 $68.82 $67.84 $67.84 $52.91 4,362
2017-09-06 $68.31 $68.60 $67.70 $68.26 $53.24 4,509
2017-09-05 $68.33 $71.00 $68.33 $69.00 $53.82 6,717
2017-09-01 $70.00 $70.00 $69.50 $69.50 $54.21 738
2017-08-31 $70.90 $70.90 $65.20 $70.00 $54.60 51,600
2017-08-30 $69.63 $69.69 $69.32 $69.69 $54.36 1,350
2017-08-29 $69.85 $70.25 $69.57 $69.96 $53.98 2,548
2017-08-28 $69.91 $70.35 $69.66 $69.66 $53.75 2,920
2017-08-25 $70.17 $70.25 $69.65 $70.25 $54.21 2,391
2017-08-24 $69.99 $70.50 $69.66 $69.99 $54.01 3,739
2017-08-23 $71.00 $71.00 $69.45 $70.00 $54.01 2,846
2017-08-22 $71.00 $71.00 $69.65 $69.65 $53.75 4,943
2017-08-21 $70.07 $70.07 $69.56 $69.95 $53.97 4,157
2017-08-18 $70.00 $71.70 $70.00 $70.75 $54.59 2,588
2017-08-17 $70.74 $70.74 $70.33 $70.69 $54.55 2,638
2017-08-16 $70.99 $70.99 $70.98 $70.98 $54.77 240
2017-08-15 $70.39 $70.39 $69.99 $70.00 $54.01 1,991
2017-08-14 $68.05 $71.25 $68.00 $69.94 $53.97 7,083
2017-08-11 $69.00 $69.00 $69.00 $69.00 $53.24 31
2017-08-10 $69.81 $70.19 $67.67 $69.00 $53.24 4,910
2017-08-09 $70.16 $71.00 $70.00 $70.00 $54.01 2,996
2017-08-08 $70.53 $70.90 $70.50 $70.72 $54.57 4,170
2017-08-07 $70.32 $70.70 $70.32 $70.69 $54.55 1,800
2017-08-04 $70.96 $71.00 $70.29 $70.29 $54.24 5,023
2017-08-03 $71.00 $71.00 $70.54 $70.88 $54.69 60,844
2017-08-02 $71.50 $71.80 $70.83 $70.84 $54.66 7,552
2017-08-01 $72.10 $72.10 $71.46 $71.50 $55.17 6,171
2017-07-31 $72.46 $72.46 $71.33 $71.60 $55.25 8,407
2017-07-28 $71.79 $71.79 $71.58 $71.75 $55.36 3,080
2017-07-27 $70.12 $72.00 $70.12 $71.75 $55.36 2,571
2017-07-26 $71.98 $71.98 $71.54 $71.54 $55.20 4,811
2017-07-25 $71.30 $72.00 $71.30 $71.33 $55.04 3,789
2017-07-24 $72.70 $72.70 $71.10 $72.25 $55.75 2,859
2017-07-21 $71.05 $72.00 $71.05 $71.73 $55.35 8,475
2017-07-20 $71.36 $72.00 $71.36 $71.75 $55.36 6,075
2017-07-19 $71.10 $72.75 $71.10 $71.93 $55.50 5,922
2017-07-18 $72.00 $72.09 $71.75 $71.75 $55.36 3,496
2017-07-17 $70.90 $72.75 $70.90 $72.50 $55.94 2,695
2017-07-14 $71.10 $73.00 $71.10 $71.50 $55.17 13,382
2017-07-13 $71.50 $72.54 $71.20 $72.00 $55.56 29,164
2017-07-12 $72.84 $72.84 $72.84 $72.84 $56.20 2,230
2017-07-11 $72.75 $72.85 $72.30 $72.85 $56.21 1,367
2017-07-10 $73.00 $73.00 $73.00 $73.00 $56.33 172
2017-07-07 $73.05 $74.65 $72.99 $73.00 $56.33 4,175
2017-07-06 $73.50 $74.00 $73.50 $74.00 $57.10 1,699
2017-07-05 $73.00 $73.45 $72.70 $73.20 $56.48 3,747
2017-07-03 $73.00 $73.00 $73.00 $73.00 $56.33 0
2017-06-30 $71.70 $73.80 $71.70 $73.00 $56.33 6,154
2017-06-29 $72.75 $72.75 $72.50 $72.50 $55.94 577
2017-06-28 $73.00 $73.25 $73.00 $73.25 $56.52 2,410
2017-06-27 $73.00 $73.00 $73.00 $73.00 $56.33 0
2017-06-26 $72.18 $73.00 $71.87 $73.00 $56.33 3,256
2017-06-23 $72.50 $73.15 $72.50 $72.80 $56.17 2,482
2017-06-22 $72.50 $72.50 $72.40 $72.40 $55.87 361
2017-06-21 $71.50 $72.50 $71.50 $72.50 $55.94 4,626
2017-06-20 $72.05 $72.50 $71.96 $72.50 $55.94 936
2017-06-19 $72.09 $72.58 $72.09 $72.50 $55.94 3,047
2017-06-16 $72.50 $72.50 $71.30 $72.44 $55.90 1,463
2017-06-15 $70.99 $72.49 $70.99 $72.49 $55.93 24,614
2017-06-14 $71.00 $71.22 $70.71 $71.00 $54.78 2,950
2017-06-13 $71.49 $71.49 $70.55 $71.27 $54.99 4,781
2017-06-12 $70.60 $71.01 $70.60 $70.90 $54.71 2,393
2017-06-09 $71.21 $71.21 $71.21 $71.21 $54.95 62
2017-06-08 $71.89 $71.89 $71.00 $71.21 $54.95 3,171
2017-06-07 $71.00 $71.93 $70.68 $71.22 $54.95 4,542
2017-06-06 $71.68 $71.68 $70.97 $70.99 $54.78 4,559
2017-06-05 $70.89 $71.69 $70.24 $71.69 $55.32 70,695
2017-06-02 $71.00 $71.95 $70.46 $70.99 $54.78 6,814
2017-06-01 $71.15 $71.72 $70.60 $70.64 $54.51 44,593
2017-05-31 $71.29 $71.96 $71.06 $71.75 $54.80 64,430
2017-05-30 $71.43 $71.43 $71.18 $71.25 $54.42 1,236
2017-05-26 $70.54 $71.50 $70.54 $71.50 $54.61 1,310
2017-05-25 $70.22 $71.54 $70.10 $70.32 $53.71 66,030
2017-05-24 $70.00 $71.00 $70.00 $70.00 $53.46 41,488
2017-05-23 $71.92 $71.92 $70.00 $70.88 $54.14 11,635
2017-05-22 $70.42 $71.00 $70.42 $71.00 $54.23 3,256
2017-05-19 $72.00 $72.00 $70.10 $70.52 $53.86 962
2017-05-18 $70.58 $71.00 $69.60 $71.00 $54.23 3,668
2017-05-17 $69.97 $70.99 $68.50 $70.75 $54.04 5,373
2017-05-16 $69.81 $70.97 $69.56 $69.56 $53.13 22,642
2017-05-15 $69.50 $69.82 $69.50 $69.76 $53.28 1,332
2017-05-12 $70.96 $70.96 $69.85 $69.85 $53.35 6,648
2017-05-11 $69.51 $70.95 $68.59 $70.95 $54.19 128,197
2017-05-10 $70.33 $70.97 $69.25 $69.56 $53.13 257,638
2017-05-09 $69.25 $70.96 $68.72 $69.48 $53.07 262,184
2017-05-08 $67.31 $69.25 $67.31 $69.24 $52.88 1,936
2017-05-05 $68.75 $69.25 $68.24 $69.00 $52.70 621,098
2017-05-04 $68.50 $69.30 $68.00 $69.30 $52.93 281,439
2017-05-03 $69.27 $69.35 $66.00 $68.85 $52.59 3,689
2017-05-02 $69.49 $69.49 $67.69 $69.35 $52.97 2,083
2017-05-01 $67.80 $67.80 $67.80 $67.80 $51.78 351
2017-04-28 $68.20 $68.50 $67.50 $67.96 $51.91 13,088
2017-04-27 $68.90 $68.90 $68.00 $68.50 $52.32 16,010
2017-04-26 $69.15 $69.17 $68.64 $68.85 $52.59 2,003
2017-04-25 $69.38 $69.38 $67.16 $68.31 $52.17 62,631
2017-04-24 $68.25 $68.46 $68.04 $68.05 $51.98 2,221
2017-04-21 $68.50 $68.50 $68.50 $68.50 $52.32 565
2017-04-20 $68.50 $68.90 $68.34 $68.90 $52.62 65,074
2017-04-19 $67.00 $67.00 $66.31 $66.50 $50.79 3,110
2017-04-18 $67.98 $67.98 $67.07 $67.45 $51.52 2,763
2017-04-17 $68.01 $68.01 $68.01 $68.01 $51.94 344
2017-04-13 $68.00 $69.40 $68.00 $68.27 $52.14 5,271
2017-04-12 $68.15 $69.00 $67.70 $68.86 $52.59 27,138
2017-04-11 $67.80 $69.33 $67.80 $68.62 $52.41 4,355
2017-04-10 $70.19 $70.30 $69.76 $69.77 $53.29 5,186
2017-04-07 $69.20 $70.00 $69.20 $70.00 $53.46 1,456
2017-04-06 $69.41 $70.25 $69.41 $70.25 $53.66 1,323
2017-04-05 $69.90 $69.93 $68.86 $69.41 $53.01 165,987
2017-04-04 $69.00 $70.24 $69.00 $69.75 $53.27 31,240
2017-04-03 $70.00 $70.25 $68.06 $70.25 $53.65 104,674
2017-03-31 $66.34 $68.72 $66.34 $68.65 $52.43 15,207
2017-03-30 $66.75 $67.00 $66.17 $67.00 $51.17 27,325
2017-03-29 $66.50 $67.00 $66.50 $67.00 $51.17 105,204
2017-03-28 $66.00 $66.50 $64.99 $65.70 $50.18 3,120
2017-03-27 $64.80 $67.00 $64.80 $67.00 $51.17 200
2017-03-24 $63.50 $63.88 $63.50 $63.86 $48.77 528
2017-03-23 $63.00 $64.12 $63.00 $64.04 $48.91 123,507
2017-03-22 $65.00 $65.00 $65.00 $65.00 $49.65 0
2017-03-21 $65.00 $65.04 $65.00 $65.00 $49.65 2,998
2017-03-20 $65.03 $65.03 $65.03 $65.03 $49.67 0
2017-03-17 $65.03 $65.03 $65.03 $65.03 $49.67 70
2017-03-16 $64.62 $65.05 $64.62 $65.03 $49.67 3,760
2017-03-15 $64.30 $64.74 $64.30 $64.50 $49.26 3,315
2017-03-14 $65.20 $65.20 $64.01 $64.14 $48.99 757
2017-03-13 $65.35 $65.35 $65.35 $65.35 $49.91 106
2017-03-10 $65.50 $65.50 $65.50 $65.50 $50.03 50
2017-03-09 $65.95 $65.95 $65.50 $65.50 $50.03 670
2017-03-08 $65.98 $66.11 $65.19 $65.87 $50.31 2,802
2017-03-07 $65.74 $66.00 $65.74 $66.00 $50.41 1,220
2017-03-06 $64.00 $65.30 $64.00 $65.00 $49.65 997
2017-03-03 $64.41 $64.50 $64.41 $64.50 $49.26 952
2017-03-02 $65.83 $66.00 $65.83 $65.99 $50.40 745
2017-03-01 $64.02 $65.00 $64.02 $65.00 $49.65 1,900
2017-02-28 $61.01 $65.00 $61.01 $65.00 $49.14 1,586
2017-02-27 $65.57 $65.57 $65.57 $65.57 $49.57 169
2017-02-24 $65.57 $65.57 $65.54 $65.57 $49.57 958
2017-02-23 $65.58 $65.58 $65.51 $65.54 $49.55 52,317
2017-02-22 $65.20 $65.20 $65.20 $65.20 $49.29 1,187
2017-02-21 $66.00 $66.00 $65.00 $65.68 $49.65 3,563
2017-02-17 $66.00 $66.00 $66.00 $66.00 $49.90 368
2017-02-16 $66.71 $66.71 $64.92 $65.75 $49.71 3,512
2017-02-15 $66.50 $66.66 $66.50 $66.66 $50.40 654
2017-02-14 $67.00 $67.00 $66.00 $66.85 $50.54 8,380
2017-02-13 $67.00 $67.23 $66.48 $66.80 $50.50 6,270
2017-02-10 $67.01 $67.15 $66.50 $66.82 $50.52 14,380
2017-02-09 $62.74 $67.79 $62.52 $65.96 $49.87 202,570
2017-02-08 $61.01 $63.03 $61.00 $62.78 $47.46 354,990
2017-02-07 $60.50 $63.85 $60.25 $63.85 $48.27 8,826
2017-02-06 $58.36 $60.21 $58.36 $60.08 $45.42 6,433
2017-02-03 $58.63 $58.63 $58.20 $58.25 $44.04 95,528
2017-02-02 $57.50 $58.01 $57.38 $58.00 $43.85 92,300
2017-02-01 $58.00 $58.00 $56.47 $56.47 $42.69 100,759
2017-01-31 $56.88 $57.25 $56.88 $57.25 $43.28 20,100
2017-01-30 $56.75 $57.26 $56.50 $57.26 $43.29 848
2017-01-27 $57.45 $57.45 $57.45 $57.45 $43.43 300
2017-01-26 $57.25 $57.41 $56.75 $57.39 $43.39 51,052
2017-01-25 $55.99 $57.44 $55.85 $57.00 $43.09 1,760
2017-01-24 $56.70 $56.70 $56.70 $56.70 $42.87 12,220
2017-01-23 $57.58 $57.58 $57.32 $57.32 $43.33 453
2017-01-20 $57.00 $57.00 $57.00 $57.00 $43.09 50
2017-01-19 $57.50 $57.91 $57.00 $57.00 $43.09 2,654
2017-01-18 $57.50 $57.99 $57.50 $57.99 $43.84 3,354
2017-01-17 $57.54 $57.54 $57.54 $57.54 $43.50 191
2017-01-13 $57.50 $57.54 $57.50 $57.54 $43.50 3,100
2017-01-12 $57.67 $57.67 $57.67 $57.67 $43.60 239
2017-01-11 $57.67 $57.67 $57.67 $57.67 $43.60 299
2017-01-10 $57.90 $57.90 $57.90 $57.90 $43.77 204
2017-01-09 $57.25 $58.00 $57.25 $58.00 $43.85 85,000
2017-01-06 $56.80 $57.30 $56.80 $57.26 $43.29 3,633
2017-01-05 $56.42 $56.42 $56.42 $56.42 $42.65 35,151
2017-01-04 $56.84 $56.84 $56.84 $56.84 $42.97 0
2017-01-03 $56.84 $56.84 $56.84 $56.84 $42.97 201
2016-12-30 $57.00 $57.00 $55.65 $56.30 $42.56 3,699
2016-12-29 $57.00 $57.00 $57.00 $57.00 $43.09 201
2016-12-28 $56.98 $56.99 $56.98 $56.99 $43.09 488
2016-12-27 $56.50 $56.50 $56.50 $56.50 $42.71 0
2016-12-23 $56.50 $56.50 $56.50 $56.50 $42.71 0
2016-12-22 $56.50 $56.50 $56.50 $56.50 $42.71 228
2016-12-21 $56.85 $56.85 $56.85 $56.85 $42.98 75
2016-12-20 $55.48 $56.90 $55.31 $56.85 $42.98 3,800
2016-12-19 $57.00 $57.00 $55.75 $57.00 $43.09 101,645
2016-12-16 $56.50 $56.50 $56.50 $56.50 $42.71 121
2016-12-15 $54.25 $56.30 $54.25 $56.11 $42.42 1,032
2016-12-14 $55.00 $56.12 $55.00 $56.12 $42.43 207,267
2016-12-13 $53.82 $54.26 $53.38 $54.23 $41.00 101,005
2016-12-12 $54.50 $54.52 $54.50 $54.52 $41.22 795
2016-12-09 $53.00 $54.00 $52.99 $54.00 $40.82 59,060
2016-12-08 $53.50 $53.51 $53.42 $53.42 $40.39 328,657
2016-12-07 $53.54 $53.54 $53.54 $53.54 $40.48 0
2016-12-06 $53.55 $53.55 $53.54 $53.54 $40.48 247
2016-12-05 $54.25 $54.25 $53.32 $53.51 $40.46 20,602
2016-12-02 $54.50 $54.50 $54.50 $54.50 $41.20 896
2016-12-01 $54.25 $54.75 $53.50 $54.75 $41.39 209,490
2016-11-30 $54.00 $54.26 $54.00 $54.00 $40.35 262,637
2016-11-29 $54.25 $54.25 $53.50 $53.75 $40.16 200,294
2016-11-28 $54.50 $54.50 $54.50 $54.50 $40.72 309
2016-11-25 $54.50 $54.50 $54.50 $54.50 $40.72 169
2016-11-23 $52.61 $52.61 $52.61 $52.61 $39.31 59
2016-11-22 $52.61 $52.61 $52.61 $52.61 $39.31 433
2016-11-21 $52.80 $52.80 $52.80 $52.80 $39.45 57
2016-11-18 $53.02 $53.02 $51.51 $52.80 $39.45 7,928
2016-11-17 $52.56 $54.49 $52.56 $54.49 $40.72 2,020
2016-11-16 $52.50 $53.59 $52.50 $53.00 $39.60 105,509
2016-11-15 $51.75 $52.76 $51.50 $52.04 $38.88 65,857
2016-11-14 $52.05 $52.05 $51.49 $51.50 $38.48 1,630
2016-11-11 $50.00 $51.20 $50.00 $51.00 $38.11 7,972
2016-11-10 $49.00 $49.75 $49.00 $49.75 $37.17 469,174
2016-11-09 $47.99 $49.00 $47.52 $48.85 $36.50 116,878
2016-11-08 $48.53 $48.53 $48.00 $48.00 $35.87 6,676
2016-11-07 $48.48 $48.48 $48.48 $48.48 $36.22 103
2016-11-04 $48.49 $48.49 $48.49 $48.49 $36.23 850
2016-11-03 $49.10 $49.10 $47.76 $47.89 $35.78 6,803
2016-11-02 $49.50 $49.75 $49.47 $49.49 $36.98 2,528
2016-11-01 $48.75 $49.89 $48.75 $49.89 $37.28 1,394
2016-10-31 $48.59 $48.66 $48.59 $48.66 $36.36 464
2016-10-28 $48.64 $49.53 $48.62 $49.00 $36.61 1,447
2016-10-27 $49.48 $49.48 $49.48 $49.48 $36.97 16
2016-10-26 $48.99 $49.67 $48.99 $49.48 $36.97 1,830
2016-10-25 $48.71 $49.75 $48.71 $49.75 $37.17 1,097
2016-10-24 $48.15 $48.80 $48.15 $48.80 $36.46 550
2016-10-21 $49.43 $49.60 $48.21 $49.22 $36.78 4,483
2016-10-20 $49.14 $49.37 $49.07 $49.36 $36.88 900
2016-10-19 $48.05 $49.22 $48.05 $49.22 $36.78 3,685
2016-10-18 $49.16 $49.24 $49.10 $49.10 $36.69 3,170
2016-10-17 $49.50 $49.57 $48.55 $49.25 $36.80 1,600
2016-10-14 $50.98 $50.98 $49.43 $49.50 $36.99 13,517
2016-10-13 $49.50 $49.54 $49.45 $49.50 $36.99 2,622
2016-10-12 $49.55 $49.83 $49.50 $49.73 $37.16 2,200
2016-10-11 $49.56 $49.93 $49.49 $49.49 $36.98 2,850
2016-10-10 $51.38 $51.38 $51.38 $51.38 $38.39 450
2016-10-07 $49.31 $49.69 $48.18 $49.55 $37.03 4,692
2016-10-06 $50.14 $50.14 $50.14 $50.14 $37.46 47
2016-10-05 $50.43 $50.43 $50.14 $50.14 $37.46 804
2016-10-04 $49.85 $49.85 $49.85 $49.85 $37.25 207
2016-10-03 $49.49 $50.00 $49.48 $49.80 $37.21 10,029
2016-09-30 $49.45 $49.52 $49.45 $49.45 $36.95 3,589
2016-09-29 $49.45 $49.45 $49.45 $49.45 $36.95 0
2016-09-28 $49.61 $49.62 $49.45 $49.45 $36.95 2,401
2016-09-27 $49.10 $49.46 $49.09 $49.45 $36.95 1,404
2016-09-26 $49.40 $49.40 $49.40 $49.40 $36.91 101
2016-09-23 $49.46 $49.74 $49.46 $49.70 $37.14 1,405
2016-09-22 $49.71 $49.71 $49.71 $49.71 $37.14 53
2016-09-21 $49.50 $49.71 $49.50 $49.71 $37.14 3,268
2016-09-20 $49.98 $49.98 $49.98 $49.98 $37.35 0
2016-09-19 $50.00 $50.00 $49.98 $49.98 $37.35 372
2016-09-16 $49.52 $50.00 $49.50 $50.00 $37.36 771
2016-09-15 $49.63 $50.76 $49.63 $49.99 $37.35 6,315
2016-09-14 $50.00 $50.00 $49.51 $49.76 $37.18 11,301
2016-09-13 $50.59 $50.59 $49.92 $50.00 $37.36 1,281
2016-09-12 $49.50 $49.50 $49.50 $49.50 $36.99 100
2016-09-09 $49.90 $50.00 $49.90 $49.90 $37.29 5,525
2016-09-08 $49.75 $49.99 $49.75 $49.99 $37.35 501
2016-09-07 $49.72 $51.55 $49.72 $50.01 $37.37 3,235
2016-09-06 $50.49 $50.49 $49.52 $49.52 $37.00 6,106
2016-09-02 $50.25 $50.25 $50.03 $50.18 $37.49 4,833
2016-09-01 $49.94 $49.94 $49.94 $49.94 $37.32 225
2016-08-31 $49.55 $49.66 $49.23 $49.63 $37.08 4,709
2016-08-30 $50.01 $50.01 $49.85 $49.95 $36.88 1,425
2016-08-29 $50.89 $50.89 $50.00 $50.00 $36.91 4,418
2016-08-26 $50.82 $51.02 $49.56 $49.63 $36.64 3,412
2016-08-25 $50.75 $51.00 $49.95 $50.00 $36.91 8,390
2016-08-24 $51.00 $51.00 $50.98 $50.99 $37.64 610
2016-08-23 $51.29 $51.29 $51.27 $51.27 $37.85 613
2016-08-22 $49.68 $51.52 $49.68 $51.52 $38.03 406
2016-08-19 $50.00 $50.00 $49.50 $49.50 $36.54 606
2016-08-18 $48.22 $50.31 $48.15 $50.31 $37.14 2,324
2016-08-17 $51.22 $51.22 $49.99 $50.00 $36.91 2,347
2016-08-16 $50.99 $52.35 $49.92 $49.96 $36.88 9,790
2016-08-15 $51.37 $53.30 $50.99 $51.00 $37.65 4,529
2016-08-12 $50.20 $50.20 $50.20 $50.20 $37.06 125
2016-08-11 $50.11 $51.73 $50.11 $50.20 $37.06 10,766
2016-08-10 $50.07 $50.10 $50.02 $50.10 $36.99 989
2016-08-09 $53.40 $53.40 $50.00 $50.01 $36.92 3,825
2016-08-08 $50.45 $51.25 $50.30 $50.74 $37.46 4,452
2016-08-05 $50.00 $50.20 $49.42 $49.66 $36.66 6,384
2016-08-04 $51.99 $52.50 $51.99 $52.29 $38.60 2,092
2016-08-03 $51.79 $51.80 $51.79 $51.80 $38.24 732
2016-08-02 $51.53 $51.93 $51.04 $51.93 $38.34 1,586
2016-08-01 $50.32 $50.53 $50.32 $50.53 $37.30 270
2016-07-29 $49.92 $51.23 $49.90 $50.50 $37.28 4,754
2016-07-28 $49.00 $49.92 $49.00 $49.80 $36.76 1,894
2016-07-27 $49.18 $50.00 $48.78 $49.26 $36.37 72,325
2016-07-26 $49.19 $49.25 $48.72 $49.18 $36.31 1,524
2016-07-25 $48.21 $49.45 $48.20 $48.51 $35.81 30,482
2016-07-22 $49.00 $49.25 $48.43 $48.53 $35.83 4,855
2016-07-21 $49.07 $49.55 $48.90 $49.25 $36.36 1,933
2016-07-20 $49.00 $49.15 $47.80 $49.10 $36.25 3,355
2016-07-19 $48.85 $49.00 $48.85 $49.00 $36.17 1,046
2016-07-18 $46.79 $48.10 $46.79 $48.10 $35.51 370
2016-07-15 $48.40 $49.30 $48.40 $48.75 $35.99 2,040
2016-07-14 $48.00 $48.00 $48.00 $48.00 $35.44 500
2016-07-13 $48.00 $48.60 $48.00 $48.60 $35.88 32,950
2016-07-12 $49.01 $49.80 $48.74 $49.30 $36.40 3,320
2016-07-11 $48.20 $49.00 $48.20 $49.00 $36.17 2,740
2016-07-08 $48.49 $48.50 $47.55 $48.50 $35.81 16,326
2016-07-07 $48.28 $48.28 $48.27 $48.27 $35.64 770
2016-07-06 $48.21 $48.21 $48.21 $48.21 $35.59 0
2016-07-05 $48.90 $48.90 $48.21 $48.21 $35.59 924
2016-07-01 $48.96 $48.96 $48.96 $48.96 $36.14 184
2016-06-30 $48.00 $48.00 $45.75 $47.99 $35.43 16,870
2016-06-29 $47.78 $48.00 $47.78 $48.00 $35.44 616
2016-06-28 $46.79 $48.25 $46.20 $46.91 $34.63 9,779
2016-06-27 $47.10 $47.10 $44.75 $45.50 $33.59 1,454
2016-06-24 $47.28 $49.89 $47.27 $49.40 $36.47 521
2016-06-23 $46.53 $46.72 $46.53 $46.69 $34.47 300
2016-06-22 $47.65 $48.38 $45.35 $46.35 $34.22 4,335
2016-06-21 $47.68 $47.68 $47.68 $47.68 $35.20 500
2016-06-20 $47.29 $48.00 $47.11 $48.00 $35.44 1,100
2016-06-17 $49.00 $49.00 $48.00 $48.00 $35.44 1,010
2016-06-16 $48.04 $48.09 $48.04 $48.04 $35.47 1,203
2016-06-15 $48.04 $48.04 $48.04 $48.04 $35.47 6
2016-06-14 $48.04 $48.04 $48.04 $48.04 $35.47 739
2016-06-13 $48.50 $48.50 $48.50 $48.50 $35.81 0
2016-06-10 $48.30 $48.50 $48.18 $48.50 $35.81 2,312
2016-06-09 $48.35 $48.49 $47.62 $47.85 $35.33 3,908
2016-06-08 $48.00 $48.50 $47.72 $48.34 $35.69 3,218
2016-06-07 $48.50 $48.89 $48.17 $48.89 $36.09 5,078
2016-06-06 $49.00 $49.75 $49.00 $49.70 $36.69 6,208
2016-06-03 $48.96 $49.25 $48.96 $49.16 $36.29 2,052
2016-06-02 $49.33 $49.33 $49.21 $49.21 $36.33 312
2016-06-01 $49.20 $49.20 $49.20 $49.20 $36.32 0
2016-05-31 $48.60 $49.70 $48.60 $49.20 $35.89 1,508
2016-05-27 $48.51 $48.51 $48.51 $48.51 $35.38 0
2016-05-26 $46.25 $49.45 $46.25 $48.51 $35.38 7,684
2016-05-25 $49.45 $50.00 $48.15 $48.15 $35.12 3,600
2016-05-24 $49.41 $49.79 $48.57 $49.30 $35.96 3,610
2016-05-23 $49.89 $49.89 $49.00 $49.71 $36.26 532
2016-05-20 $47.90 $50.00 $47.90 $49.09 $35.81 2,710
2016-05-19 $47.54 $48.35 $47.44 $47.92 $34.95 1,919