ProShares Russell 2000 Div Growers ETF (SMDV) Exchange: BATS

Data as of April 25, 2024

$60.25 ($-0.58) -0.95%

ProShares Russell 2000 Div Growers ETF - Daily Information
Click for more stock information on ProShares Russell 2000 Div Growers ETF.
Daily Information Data
Date April 25, 2024
Open $60.60
Previous Close $60.25
High $60.84
Low $60.05
Adjusted Open $60.60
Previous Adjusted Close $60.25
Adjusted High $60.84
Adjusted Low $60.05

About ProShares Russell 2000 Div Growers ETF (SMDV)

The Index, constructed and maintained by FTSE International Limited, targets companies that are currently members of the Russell 2000 Index, have increased dividend payments each year for at least 10 consecutive years and meet certain market capitalization and liquidity requirements (collectively, the “Initial Index Requirements”). The Index contains a minimum of 40 stocks, which are equally weighted. No single sector is allowed to comprise more than 30% of the Index weight. The Index includes all companies meeting the Initial Index Requirements, unless, as described below, sector caps are breached. If there are fewer than 40 stocks with at least 10 consecutive years of dividend growth, the Index will include companies with shorter dividend growth histories. If sector caps are breached, then companies in the applicable sector are removed beginning with companies with the lowest yield, and progressively moving to companies with higher yields, as necessary until the Index complies with its rules. The Index is rebalanced each March, June, September and December with an annual reconstitution during the June rebalance. The Index is published under the Bloomberg ticker symbol “R2DIVGRO”. The Fund invests in financial instruments ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by U.S. public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index or securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the utilities industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Russell 2000 Div Growers ETF (SMDV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $60.60 $60.84 $60.05 $60.25 $60.25 38,053
2024-04-11 $60.85 $61.07 $60.36 $60.83 $60.83 45,341
2024-04-10 $61.61 $61.61 $60.18 $60.60 $60.60 101,629
2024-04-09 $62.66 $63.04 $62.57 $62.97 $62.97 61,551
2024-04-08 $62.02 $62.70 $62.02 $62.59 $62.59 44,951
2024-04-05 $61.69 $62.11 $61.57 $61.90 $61.90 78,488
2024-04-04 $62.64 $62.92 $61.82 $61.99 $61.99 65,277
2024-04-03 $61.88 $62.33 $61.85 $62.20 $62.20 132,159
2024-04-02 $62.23 $62.54 $61.81 $62.07 $62.07 75,874
2024-04-01 $64.06 $64.20 $62.86 $62.94 $62.94 95,131
2024-03-28 $63.70 $64.32 $63.65 $64.02 $64.02 67,419
2024-03-27 $62.34 $63.63 $62.34 $63.63 $63.63 60,045
2024-03-26 $62.44 $62.62 $61.90 $61.93 $61.93 65,740
2024-03-25 $62.24 $62.63 $62.13 $62.20 $62.20 103,878
2024-03-22 $62.90 $63.03 $62.11 $62.11 $62.11 73,272
2024-03-21 $62.48 $63.13 $62.48 $62.86 $62.86 70,068
2024-03-20 $61.02 $62.58 $60.84 $62.21 $62.21 111,756
2024-03-19 $60.87 $61.56 $60.87 $61.40 $61.09 24,280
2024-03-18 $61.65 $61.72 $61.01 $61.07 $60.77 72,906
2024-03-15 $61.02 $61.66 $61.02 $61.60 $61.29 96,130
2024-03-14 $61.76 $61.99 $60.69 $61.09 $60.79 96,388
2024-03-13 $62.23 $62.67 $61.96 $62.20 $61.89 95,246
2024-03-12 $62.56 $62.60 $61.92 $62.33 $62.02 50,985
2024-03-11 $62.63 $62.93 $62.48 $62.73 $62.42 43,856
2024-03-08 $63.31 $63.60 $62.78 $62.82 $62.51 85,998
2024-03-07 $62.90 $63.37 $62.71 $62.87 $62.56 87,654
2024-03-06 $62.63 $62.63 $61.99 $62.38 $62.07 91,555
2024-03-05 $61.68 $62.58 $61.68 $62.19 $61.88 90,619
2024-03-04 $62.03 $62.40 $61.92 $61.95 $61.64 80,189
2024-03-01 $62.01 $62.05 $61.28 $61.87 $61.56 128,752
2024-02-29 $61.98 $62.51 $61.68 $62.08 $61.77 82,298
2024-02-28 $61.16 $61.67 $61.10 $61.30 $60.99 119,215
2024-02-27 $61.41 $61.72 $61.25 $61.57 $61.26 55,568
2024-02-26 $61.48 $61.64 $60.93 $61.21 $60.91 58,484
2024-02-23 $61.30 $61.87 $61.14 $61.65 $61.65 48,138
2024-02-22 $61.64 $61.64 $61.02 $61.34 $61.34 156,387
2024-02-21 $61.84 $61.92 $61.47 $61.72 $61.72 67,342
2024-02-20 $61.68 $62.42 $61.55 $61.92 $61.92 84,352
2024-02-16 $62.23 $62.87 $62.08 $62.33 $62.33 71,253
2024-02-15 $61.42 $63.04 $61.42 $62.96 $62.96 93,501
2024-02-14 $60.94 $61.31 $60.41 $61.24 $61.24 56,246
2024-02-13 $61.52 $61.66 $59.85 $60.20 $60.20 95,101
2024-02-12 $61.94 $63.40 $61.94 $63.16 $63.16 76,720
2024-02-09 $61.48 $61.99 $60.85 $61.93 $61.93 91,339
2024-02-08 $60.56 $61.24 $60.39 $61.24 $61.24 128,175
2024-02-07 $60.85 $60.90 $60.23 $60.61 $60.61 142,831
2024-02-06 $60.57 $61.03 $60.42 $60.74 $60.74 100,983
2024-02-05 $61.16 $61.16 $60.35 $60.56 $60.56 85,731
2024-02-02 $61.36 $62.08 $61.11 $61.74 $61.74 124,781
2024-02-01 $61.94 $62.27 $60.94 $62.19 $62.19 94,945
2024-01-31 $63.10 $63.49 $61.61 $61.67 $61.67 138,032
2024-01-30 $63.47 $63.70 $63.19 $63.52 $63.52 56,143
2024-01-29 $63.03 $63.72 $62.80 $63.72 $63.72 63,551
2024-01-26 $63.12 $63.52 $62.68 $62.85 $62.85 79,051
2024-01-25 $63.28 $63.47 $62.35 $62.86 $62.86 104,744
2024-01-24 $63.71 $63.88 $62.43 $62.50 $62.50 127,365
2024-01-23 $63.81 $63.98 $63.01 $63.19 $63.19 75,005
2024-01-22 $62.53 $63.47 $62.53 $63.45 $63.45 64,531
2024-01-19 $61.76 $62.10 $61.10 $62.09 $62.09 77,705
2024-01-18 $61.37 $61.55 $60.96 $61.53 $61.53 140,198
2024-01-17 $60.84 $61.63 $60.67 $61.14 $61.14 220,091
2024-01-16 $61.99 $62.13 $61.51 $61.60 $61.60 53,549
2024-01-12 $63.07 $63.35 $62.19 $62.50 $62.50 67,124
2024-01-11 $62.86 $62.86 $61.77 $62.46 $62.46 78,142
2024-01-10 $62.67 $63.05 $62.45 $63.05 $63.05 53,010
2024-01-09 $62.87 $62.88 $62.31 $62.71 $62.71 114,554
2024-01-08 $62.93 $63.46 $62.76 $63.46 $63.46 74,959
2024-01-05 $63.01 $63.70 $62.90 $62.97 $62.97 79,949
2024-01-04 $63.39 $63.84 $63.29 $63.33 $63.33 117,944
2024-01-03 $64.58 $64.59 $63.28 $63.35 $63.35 108,251
2024-01-02 $64.49 $65.41 $64.34 $64.95 $64.95 98,184
2023-12-29 $65.69 $65.78 $65.00 $65.01 $65.01 90,374
2023-12-28 $65.91 $66.14 $65.58 $65.88 $65.88 70,318
2023-12-27 $66.27 $66.43 $65.95 $66.06 $66.06 51,860
2023-12-26 $65.69 $66.37 $65.43 $66.20 $66.20 61,711
2023-12-22 $65.20 $65.78 $65.05 $65.38 $65.38 69,254
2023-12-21 $64.64 $64.81 $64.17 $64.78 $64.78 127,667
2023-12-20 $65.03 $65.95 $64.12 $64.19 $64.19 74,530
2023-12-19 $65.13 $65.90 $65.11 $65.80 $65.15 67,733
2023-12-18 $65.20 $65.20 $64.48 $64.66 $64.02 81,778
2023-12-15 $65.44 $65.66 $64.47 $64.82 $64.18 101,152
2023-12-14 $65.16 $66.20 $65.01 $65.39 $64.74 147,306
2023-12-13 $61.62 $64.21 $61.50 $64.18 $63.54 124,601
2023-12-12 $61.63 $61.85 $61.34 $61.58 $60.97 83,962
2023-12-11 $61.57 $61.82 $61.46 $61.77 $61.16 62,426
2023-12-08 $61.45 $61.95 $61.37 $61.68 $61.68 46,051
2023-12-07 $60.94 $61.52 $60.59 $61.52 $61.52 39,644
2023-12-06 $60.93 $61.82 $60.68 $60.73 $60.73 73,301
2023-12-05 $60.86 $60.94 $60.47 $60.60 $60.60 62,463
2023-12-04 $60.01 $61.17 $60.01 $61.13 $61.13 60,659
2023-12-01 $58.40 $60.39 $58.12 $60.31 $60.31 69,565
2023-11-30 $58.28 $58.67 $58.13 $58.43 $58.43 69,163
2023-11-29 $58.40 $58.95 $58.21 $58.24 $58.24 37,187
2023-11-28 $58.35 $58.36 $57.84 $57.95 $57.95 49,893
2023-11-27 $58.52 $58.52 $58.12 $58.37 $58.37 50,209
2023-11-24 $58.43 $58.77 $58.32 $58.69 $58.69 35,674
2023-11-22 $58.39 $58.76 $58.18 $58.37 $58.37 127,554
2023-11-21 $58.57 $58.64 $58.10 $58.14 $58.14 70,180
2023-11-20 $59.00 $59.00 $58.59 $58.85 $58.85 48,544
2023-11-17 $59.07 $59.26 $58.85 $59.03 $59.03 74,915
2023-11-16 $59.11 $59.31 $58.44 $58.67 $58.67 59,242
2023-11-15 $59.16 $59.79 $59.05 $59.20 $59.20 58,921
2023-11-14 $57.40 $59.22 $57.40 $59.22 $59.22 62,579
2023-11-13 $55.83 $56.14 $55.54 $56.02 $56.02 60,576
2023-11-10 $55.75 $56.15 $55.40 $55.91 $55.91 141,063
2023-11-09 $56.29 $56.29 $55.45 $55.51 $55.51 61,563
2023-11-08 $56.82 $56.82 $55.83 $56.04 $56.04 69,997
2023-11-07 $57.09 $57.09 $56.70 $56.86 $56.86 58,244
2023-11-06 $57.71 $57.71 $57.09 $57.35 $57.35 56,205
2023-11-03 $57.19 $58.16 $57.19 $57.73 $57.73 80,627
2023-11-02 $54.98 $56.24 $54.98 $56.20 $56.20 49,907
2023-11-01 $54.21 $54.70 $53.85 $54.65 $54.65 47,635
2023-10-31 $54.00 $54.30 $53.91 $54.21 $54.21 51,245
2023-10-30 $53.90 $54.25 $53.71 $53.94 $53.94 33,360
2023-10-27 $54.21 $54.25 $53.22 $53.56 $53.56 45,251
2023-10-26 $53.76 $54.53 $53.76 $54.22 $54.22 37,721
2023-10-25 $53.56 $53.75 $53.09 $53.65 $53.65 33,655
2023-10-24 $54.34 $54.45 $53.55 $53.87 $53.87 68,832
2023-10-23 $53.92 $54.56 $53.79 $53.79 $53.79 44,875
2023-10-20 $54.96 $55.15 $54.13 $54.16 $54.16 65,270
2023-10-19 $55.61 $55.98 $54.91 $55.00 $55.00 88,580
2023-10-18 $56.38 $56.38 $55.53 $55.60 $55.60 37,747
2023-10-17 $55.96 $57.36 $55.96 $56.77 $56.77 38,890
2023-10-16 $55.56 $56.23 $55.56 $56.10 $56.10 41,494
2023-10-13 $56.19 $56.22 $55.15 $55.20 $55.20 53,230
2023-10-12 $56.86 $56.88 $55.62 $55.95 $55.95 79,461
2023-10-11 $56.90 $57.17 $56.55 $56.84 $56.84 76,380
2023-10-10 $56.60 $57.07 $56.60 $56.74 $56.74 33,798
2023-10-09 $55.76 $56.61 $55.76 $56.40 $56.40 38,376
2023-10-06 $55.58 $56.39 $55.13 $56.03 $56.03 56,632
2023-10-05 $55.40 $55.96 $55.39 $55.83 $55.83 110,169
2023-10-04 $55.22 $55.59 $54.75 $55.51 $55.51 98,598
2023-10-03 $55.32 $55.55 $55.01 $55.20 $55.20 114,345
2023-10-02 $56.40 $56.40 $55.48 $55.69 $55.69 61,940
2023-09-29 $56.99 $57.15 $56.43 $56.58 $56.58 68,967
2023-09-28 $56.51 $57.08 $56.50 $56.75 $56.75 140,681
2023-09-27 $56.53 $56.76 $56.16 $56.47 $56.47 97,504
2023-09-26 $56.81 $57.05 $56.25 $56.29 $56.29 64,885
2023-09-25 $56.74 $57.19 $56.54 $57.19 $57.19 75,513
2023-09-22 $57.29 $57.46 $56.92 $56.96 $56.96 111,315
2023-09-21 $57.37 $57.66 $57.23 $57.25 $57.25 47,063
2023-09-20 $58.06 $58.53 $57.78 $57.80 $57.80 45,868
2023-09-19 $58.51 $58.66 $58.25 $58.27 $57.84 27,880
2023-09-18 $59.03 $59.03 $58.49 $58.51 $58.08 44,792
2023-09-15 $59.30 $59.43 $58.74 $59.02 $58.59 28,719
2023-09-14 $58.88 $59.52 $58.88 $59.52 $59.08 52,621
2023-09-13 $58.59 $58.74 $58.13 $58.37 $57.94 62,804
2023-09-12 $58.42 $58.72 $58.39 $58.50 $58.07 42,853
2023-09-11 $58.74 $58.93 $58.46 $58.52 $58.09 44,452
2023-09-08 $58.78 $58.78 $58.30 $58.56 $58.56 35,205
2023-09-07 $58.84 $59.12 $58.37 $58.64 $58.64 70,675
2023-09-06 $59.51 $59.64 $58.79 $59.01 $59.01 69,800
2023-09-05 $60.78 $60.78 $59.36 $59.41 $59.41 50,350
2023-09-01 $60.77 $61.29 $60.77 $61.06 $61.06 108,856
2023-08-31 $60.62 $60.92 $60.38 $60.43 $60.43 41,442
2023-08-30 $60.40 $60.75 $60.33 $60.58 $60.58 40,850
2023-08-29 $60.01 $60.49 $59.72 $60.43 $60.43 62,566
2023-08-28 $59.85 $60.38 $59.67 $59.98 $59.98 69,840
2023-08-25 $59.60 $59.94 $59.08 $59.51 $59.51 25,676
2023-08-24 $59.52 $60.12 $59.31 $59.44 $59.44 99,813
2023-08-23 $59.44 $59.72 $59.39 $59.59 $59.59 61,487
2023-08-22 $59.87 $60.08 $59.34 $59.43 $59.43 32,147
2023-08-21 $60.31 $60.31 $59.60 $59.78 $59.78 36,460
2023-08-18 $59.96 $60.64 $59.90 $60.29 $60.29 92,685
2023-08-17 $60.71 $60.91 $60.27 $60.33 $60.33 34,471
2023-08-16 $60.96 $61.41 $60.58 $60.61 $60.61 29,893
2023-08-15 $61.45 $61.62 $61.02 $61.03 $61.03 48,425
2023-08-14 $62.17 $62.17 $61.59 $62.06 $62.06 30,376
2023-08-11 $62.09 $62.48 $62.09 $62.37 $62.37 44,963
2023-08-10 $62.52 $62.99 $62.02 $62.20 $62.20 34,981
2023-08-09 $62.42 $62.48 $61.97 $62.21 $62.21 38,753
2023-08-08 $61.83 $62.46 $61.18 $62.39 $62.39 101,715
2023-08-07 $62.26 $62.58 $62.14 $62.52 $62.52 21,540
2023-08-04 $61.88 $62.54 $61.76 $62.08 $62.08 16,113
2023-08-03 $61.72 $61.96 $61.21 $61.66 $61.66 44,760
2023-08-02 $61.26 $61.84 $61.26 $61.84 $61.84 19,867
2023-08-01 $62.09 $62.33 $61.59 $61.90 $61.90 24,857
2023-07-31 $62.05 $62.38 $62.05 $62.27 $62.27 29,422
2023-07-28 $62.19 $62.37 $61.79 $62.01 $62.01 17,094
2023-07-27 $62.83 $62.83 $61.60 $61.79 $61.79 26,351
2023-07-26 $62.06 $62.64 $62.04 $62.46 $62.46 49,125
2023-07-25 $61.70 $62.09 $61.52 $61.76 $61.76 53,358
2023-07-24 $61.20 $62.02 $61.20 $61.85 $61.85 59,467
2023-07-21 $61.90 $61.90 $61.24 $61.31 $61.31 30,632
2023-07-20 $61.48 $61.62 $60.95 $61.62 $61.62 49,329
2023-07-19 $60.95 $61.62 $60.90 $61.55 $61.55 46,988
2023-07-18 $60.09 $61.06 $60.09 $60.89 $60.89 35,629
2023-07-17 $59.54 $60.25 $59.44 $59.98 $59.98 46,101
2023-07-14 $60.22 $60.22 $59.12 $59.65 $59.65 61,310
2023-07-13 $59.90 $60.19 $59.65 $60.07 $60.07 39,555
2023-07-12 $59.76 $60.01 $59.49 $59.68 $59.68 37,931
2023-07-11 $58.66 $59.06 $58.46 $59.00 $59.00 29,464
2023-07-10 $58.20 $59.10 $58.20 $58.42 $58.42 42,614
2023-07-07 $57.97 $58.71 $57.91 $58.21 $58.21 40,181
2023-07-06 $58.30 $58.30 $57.37 $57.92 $57.92 42,232
2023-07-05 $59.33 $59.33 $58.74 $58.79 $58.79 33,712
2023-07-03 $59.07 $59.73 $59.07 $59.60 $59.60 30,363
2023-06-30 $59.68 $59.68 $59.14 $59.14 $59.14 19,638
2023-06-29 $58.55 $59.52 $58.52 $59.33 $59.33 32,339
2023-06-28 $58.48 $58.48 $57.93 $58.30 $58.30 28,445
2023-06-27 $58.14 $58.89 $57.91 $58.48 $58.48 30,418
2023-06-26 $57.73 $58.41 $57.65 $58.05 $58.05 70,741
2023-06-23 $57.95 $58.53 $57.51 $57.63 $57.63 33,069
2023-06-22 $59.13 $59.13 $58.35 $58.49 $58.49 53,842
2023-06-21 $59.32 $59.53 $58.84 $59.18 $59.18 20,530
2023-06-20 $60.26 $60.26 $59.73 $59.73 $59.73 26,418
2023-06-16 $60.85 $60.85 $59.96 $60.35 $60.35 28,214
2023-06-15 $60.00 $60.62 $59.85 $60.56 $60.56 22,289
2023-06-14 $60.97 $61.12 $59.86 $60.03 $60.03 40,898
2023-06-13 $60.56 $61.36 $60.56 $60.88 $60.88 50,079
2023-06-12 $60.85 $61.19 $60.26 $60.40 $60.40 37,935
2023-06-09 $61.08 $61.08 $60.59 $60.74 $60.74 24,816
2023-06-08 $61.43 $61.52 $60.68 $61.19 $61.19 36,481
2023-06-07 $60.53 $61.84 $60.47 $61.58 $61.58 38,740
2023-06-06 $58.47 $60.40 $58.47 $60.14 $60.14 59,800
2023-06-05 $59.31 $59.35 $58.19 $58.52 $58.52 40,100
2023-06-02 $57.69 $59.84 $57.68 $59.79 $59.79 66,867
2023-06-01 $56.95 $57.38 $56.41 $57.20 $57.20 64,049
2023-05-31 $57.30 $57.69 $56.52 $56.75 $56.75 32,358
2023-05-30 $57.76 $57.94 $57.30 $57.49 $57.49 55,398
2023-05-26 $57.15 $57.68 $56.95 $57.66 $57.66 16,743
2023-05-25 $57.46 $57.46 $56.69 $57.14 $57.14 26,522
2023-05-24 $58.22 $58.22 $57.45 $57.56 $57.56 92,583
2023-05-23 $58.05 $59.09 $58.05 $58.38 $58.38 25,420
2023-05-22 $58.03 $58.48 $57.53 $58.31 $58.31 37,381
2023-05-19 $58.56 $58.56 $57.54 $57.78 $57.78 45,730
2023-05-18 $57.92 $58.33 $57.51 $58.25 $58.25 59,485
2023-05-17 $57.07 $58.07 $56.89 $57.91 $57.91 43,779
2023-05-16 $57.09 $57.21 $56.59 $56.62 $56.62 38,690
2023-05-15 $57.10 $57.55 $57.05 $57.28 $57.28 29,157
2023-05-12 $57.13 $57.33 $56.64 $56.99 $56.99 28,650
2023-05-11 $57.08 $57.18 $56.79 $57.01 $57.01 74,905
2023-05-10 $57.91 $57.98 $56.97 $57.49 $57.49 46,605
2023-05-09 $57.53 $57.53 $56.94 $57.30 $57.30 31,116
2023-05-08 $58.45 $58.45 $57.53 $57.77 $57.77 37,805
2023-05-05 $57.99 $58.33 $57.63 $58.22 $58.22 64,970
2023-05-04 $57.29 $57.29 $56.35 $57.03 $57.03 91,016
2023-05-03 $57.87 $58.85 $57.71 $57.71 $57.71 51,623
2023-05-02 $58.62 $58.62 $57.06 $57.64 $57.64 46,910
2023-05-01 $58.97 $59.56 $58.76 $58.79 $58.79 26,333
2023-04-28 $58.82 $59.42 $58.82 $58.98 $58.98 21,113
2023-04-27 $58.03 $58.88 $58.00 $58.77 $58.77 27,419
2023-04-26 $58.39 $58.53 $57.65 $57.86 $57.86 82,612
2023-04-25 $59.28 $59.34 $58.58 $58.64 $58.64 31,921
2023-04-24 $59.97 $60.23 $59.69 $59.80 $59.80 19,835
2023-04-21 $60.13 $60.29 $59.53 $59.94 $59.94 32,586
2023-04-20 $59.96 $60.14 $59.75 $60.06 $60.06 19,288
2023-04-19 $59.85 $60.41 $59.69 $60.27 $60.27 27,442
2023-04-18 $60.50 $60.50 $59.52 $59.81 $59.81 41,293
2023-04-17 $59.71 $60.41 $59.69 $60.41 $60.41 30,280
2023-04-14 $60.68 $60.71 $59.41 $59.69 $59.69 31,535
2023-04-13 $60.39 $60.71 $59.99 $60.51 $60.51 19,526
2023-04-12 $61.07 $61.12 $60.17 $60.26 $60.26 46,396
2023-04-11 $60.60 $60.96 $60.43 $60.57 $60.57 41,694
2023-04-10 $59.68 $60.44 $59.61 $60.35 $60.35 30,341
2023-04-06 $59.87 $59.95 $59.64 $59.88 $59.88 47,198
2023-04-05 $59.58 $59.79 $59.42 $59.65 $59.65 40,436
2023-04-04 $60.84 $60.84 $59.44 $59.74 $59.74 66,228
2023-04-03 $61.17 $61.34 $60.39 $60.80 $60.80 30,262
2023-03-31 $60.74 $61.04 $60.61 $61.04 $61.04 17,712
2023-03-30 $60.96 $60.96 $60.06 $60.26 $60.26 104,819
2023-03-29 $60.75 $60.75 $60.17 $60.52 $60.52 40,665
2023-03-28 $59.96 $60.39 $59.79 $60.23 $60.23 26,261
2023-03-27 $60.54 $60.54 $60.04 $60.12 $60.12 40,435
2023-03-24 $58.15 $59.76 $58.14 $59.69 $59.69 32,453
2023-03-23 $59.38 $59.75 $58.36 $58.57 $58.57 57,061
2023-03-22 $60.74 $60.74 $59.02 $59.06 $59.06 32,221
2023-03-21 $61.18 $61.65 $60.62 $60.95 $60.95 57,337
2023-03-20 $60.11 $61.00 $60.11 $60.34 $60.34 41,907
2023-03-17 $60.56 $60.70 $59.23 $59.51 $59.51 54,032
2023-03-16 $59.52 $61.68 $59.42 $61.15 $61.15 85,317
2023-03-15 $59.43 $60.39 $59.31 $60.19 $60.19 52,504
2023-03-14 $61.66 $61.85 $60.36 $61.02 $61.02 59,363
2023-03-13 $59.38 $61.17 $59.09 $59.74 $59.74 48,094
2023-03-10 $61.54 $61.61 $60.16 $60.78 $60.78 63,322
2023-03-09 $63.40 $63.40 $61.87 $61.90 $61.90 75,443
2023-03-08 $63.59 $63.70 $62.98 $63.51 $63.51 26,059
2023-03-07 $64.41 $64.41 $63.23 $63.41 $63.41 65,471
2023-03-06 $65.40 $65.40 $64.01 $64.29 $64.29 36,634
2023-03-03 $65.01 $65.30 $64.45 $65.16 $65.16 24,888
2023-03-02 $64.25 $64.66 $63.94 $64.60 $64.60 48,242
2023-03-01 $64.62 $64.74 $64.16 $64.52 $64.52 69,531
2023-02-28 $64.87 $65.32 $64.70 $64.70 $64.70 178,174
2023-02-27 $65.44 $65.69 $64.69 $64.89 $64.89 48,466
2023-02-24 $64.31 $64.92 $64.18 $64.92 $64.92 39,047
2023-02-23 $65.48 $65.48 $64.44 $64.94 $64.94 29,389
2023-02-22 $65.24 $65.51 $64.93 $65.15 $65.15 34,066
2023-02-21 $65.97 $65.97 $64.99 $65.10 $65.10 35,882
2023-02-17 $65.42 $66.55 $65.42 $66.43 $66.43 57,196
2023-02-16 $65.10 $65.91 $64.79 $65.52 $65.52 39,058
2023-02-15 $64.68 $65.72 $64.63 $65.70 $65.70 36,785
2023-02-14 $65.39 $65.56 $64.56 $64.98 $64.98 53,508
2023-02-13 $64.81 $65.42 $64.68 $65.42 $65.42 24,799
2023-02-10 $64.20 $64.81 $64.10 $64.74 $64.74 28,271
2023-02-09 $65.51 $65.58 $64.22 $64.38 $64.38 36,207
2023-02-08 $65.82 $65.83 $65.12 $65.24 $65.24 47,225
2023-02-07 $65.93 $66.32 $65.32 $66.23 $66.23 44,051
2023-02-06 $66.56 $66.64 $65.80 $66.21 $66.21 47,492
2023-02-03 $66.48 $66.96 $66.33 $66.96 $66.96 60,100
2023-02-02 $66.10 $66.90 $65.96 $66.90 $66.90 116,354
2023-02-01 $64.80 $66.25 $64.67 $65.67 $65.67 33,471
2023-01-31 $63.68 $64.91 $63.65 $64.89 $64.89 31,340
2023-01-30 $63.35 $63.98 $63.35 $63.44 $63.44 65,671
2023-01-27 $63.66 $63.94 $63.39 $63.79 $63.79 34,250
2023-01-26 $63.79 $63.90 $63.24 $63.68 $63.68 42,828
2023-01-25 $62.97 $63.48 $62.84 $63.47 $63.47 37,164
2023-01-24 $63.13 $63.51 $62.79 $63.39 $63.39 31,474
2023-01-23 $63.14 $63.64 $62.95 $63.25 $63.25 35,715
2023-01-20 $62.80 $63.05 $62.16 $63.05 $63.05 61,840
2023-01-19 $62.62 $62.78 $62.16 $62.37 $62.37 34,877
2023-01-18 $64.19 $64.24 $62.88 $62.95 $62.95 67,353
2023-01-17 $64.48 $64.57 $64.01 $64.08 $64.08 30,158
2023-01-13 $63.77 $64.63 $63.66 $64.48 $64.48 35,729
2023-01-12 $63.98 $64.42 $63.66 $64.16 $64.16 48,671
2023-01-11 $63.39 $63.70 $63.28 $63.67 $63.67 73,603
2023-01-10 $62.52 $63.15 $62.31 $63.12 $63.12 57,049
2023-01-09 $63.22 $63.25 $62.46 $62.51 $62.51 42,544
2023-01-06 $62.04 $63.00 $61.98 $62.89 $62.89 52,416
2023-01-05 $61.71 $61.81 $61.18 $61.45 $61.45 49,923
2023-01-04 $62.06 $62.55 $61.84 $62.06 $62.06 81,882
2023-01-03 $61.75 $62.08 $61.12 $61.59 $61.59 31,143
2022-12-30 $61.62 $61.80 $61.10 $61.37 $61.37 55,079
2022-12-29 $61.36 $62.10 $61.19 $61.95 $61.95 53,490
2022-12-28 $61.91 $62.16 $60.98 $60.99 $60.99 67,218
2022-12-27 $61.79 $61.97 $61.53 $61.85 $61.85 64,789
2022-12-23 $61.28 $61.75 $61.06 $61.69 $61.69 30,490
2022-12-22 $61.38 $61.52 $60.37 $61.19 $61.19 78,151
2022-12-21 $61.92 $62.55 $61.91 $62.27 $61.71 37,435
2022-12-20 $61.11 $61.65 $60.96 $61.38 $60.83 46,856
2022-12-19 $61.01 $61.54 $60.83 $61.12 $60.58 38,639
2022-12-16 $60.94 $61.35 $60.62 $61.07 $60.53 66,005
2022-12-15 $62.52 $62.72 $61.52 $61.59 $61.04 40,913
2022-12-14 $63.57 $64.18 $62.89 $63.06 $62.50 45,894
2022-12-13 $65.03 $65.28 $63.44 $63.67 $63.10 44,458
2022-12-12 $63.31 $63.79 $62.96 $63.73 $63.16 28,639
2022-12-09 $63.37 $63.80 $63.30 $63.30 $62.74 49,777
2022-12-08 $63.74 $63.99 $63.28 $63.75 $63.18 50,729
2022-12-07 $63.58 $63.96 $63.36 $63.43 $62.87 41,667
2022-12-06 $64.15 $64.18 $63.31 $63.67 $63.10 40,941
2022-12-05 $65.22 $65.22 $63.74 $64.14 $63.57 38,519
2022-12-02 $64.66 $65.70 $64.66 $65.46 $64.88 84,378
2022-12-01 $65.75 $65.93 $65.10 $65.27 $64.69 63,948
2022-11-30 $64.39 $65.47 $63.52 $65.47 $64.89 61,421
2022-11-29 $64.38 $64.57 $64.05 $64.31 $63.74 36,213
2022-11-28 $64.87 $65.08 $64.13 $64.28 $63.71 90,790
2022-11-25 $65.11 $65.54 $65.11 $65.39 $64.80 9,511
2022-11-23 $65.13 $65.29 $64.65 $65.02 $64.44 50,126
2022-11-22 $64.86 $65.15 $64.59 $65.13 $64.55 49,006
2022-11-21 $64.08 $64.55 $64.08 $64.51 $63.94 67,805
2022-11-18 $64.17 $64.56 $63.92 $64.17 $63.60 34,930
2022-11-17 $63.13 $63.53 $62.87 $63.52 $62.95 37,570
2022-11-16 $63.87 $64.04 $63.53 $63.69 $63.12 30,480
2022-11-15 $64.38 $64.63 $63.76 $64.16 $63.59 31,827
2022-11-14 $63.79 $64.52 $63.60 $63.61 $63.04 32,270
2022-11-11 $64.50 $64.61 $63.79 $63.90 $63.33 41,147
2022-11-10 $63.46 $64.34 $62.95 $64.28 $63.71 37,405
2022-11-09 $61.81 $62.21 $61.42 $61.61 $61.06 45,178
2022-11-08 $62.52 $62.88 $61.81 $62.20 $61.65 33,626
2022-11-07 $62.23 $62.37 $61.81 $62.26 $61.71 63,632
2022-11-04 $61.69 $62.08 $61.22 $62.01 $62.01 43,402
2022-11-03 $60.64 $61.17 $60.12 $60.88 $60.88 43,999
2022-11-02 $62.50 $63.05 $61.21 $61.26 $61.26 39,949
2022-11-01 $63.00 $63.00 $62.49 $62.64 $62.64 35,476
2022-10-31 $62.17 $62.66 $62.04 $62.47 $62.47 32,054
2022-10-28 $61.00 $62.42 $61.00 $62.34 $62.34 57,067
2022-10-27 $60.85 $61.74 $60.85 $60.99 $60.99 57,116
2022-10-26 $60.61 $61.22 $60.43 $60.52 $60.52 44,124
2022-10-25 $59.49 $60.55 $59.26 $60.34 $60.34 39,167
2022-10-24 $59.13 $59.62 $59.06 $59.45 $59.45 57,734
2022-10-21 $58.02 $59.11 $57.82 $58.95 $58.95 51,413
2022-10-20 $59.04 $59.16 $57.42 $57.70 $57.70 39,908
2022-10-19 $59.01 $59.40 $58.35 $59.06 $59.06 42,932
2022-10-18 $59.89 $60.23 $59.12 $59.46 $59.46 51,364
2022-10-17 $58.23 $59.03 $58.23 $58.90 $58.90 44,978
2022-10-14 $58.69 $58.92 $57.34 $57.44 $57.44 49,375
2022-10-13 $55.82 $58.49 $55.64 $58.20 $58.20 66,451
2022-10-12 $57.14 $57.14 $56.58 $56.65 $56.65 54,608
2022-10-11 $56.54 $57.36 $56.27 $56.98 $56.98 35,102
2022-10-10 $56.29 $56.89 $56.29 $56.61 $56.61 35,750
2022-10-07 $57.16 $57.16 $55.98 $56.21 $56.21 30,161
2022-10-06 $57.86 $57.92 $57.29 $57.33 $57.33 24,586
2022-10-05 $57.98 $58.12 $57.42 $57.93 $57.93 25,600
2022-10-04 $57.56 $58.56 $57.56 $58.47 $58.47 64,581
2022-10-03 $55.91 $57.10 $55.69 $56.85 $56.85 44,007
2022-09-30 $56.01 $56.72 $55.44 $55.50 $55.50 29,355
2022-09-29 $56.73 $56.83 $55.71 $56.09 $56.09 78,390
2022-09-28 $56.44 $57.58 $56.22 $57.21 $57.21 83,154
2022-09-27 $57.33 $57.50 $55.99 $56.25 $56.25 62,099
2022-09-26 $57.35 $57.89 $56.72 $56.90 $56.90 47,724
2022-09-23 $57.90 $57.90 $56.79 $57.44 $57.44 36,947
2022-09-22 $58.98 $59.01 $58.29 $58.44 $58.44 23,668
2022-09-21 $59.92 $60.34 $59.06 $59.06 $59.06 30,777
2022-09-20 $60.13 $60.15 $59.57 $60.07 $59.68 116,198
2022-09-19 $59.34 $60.66 $59.34 $60.60 $60.20 43,190
2022-09-16 $59.39 $59.78 $59.18 $59.77 $59.38 236,573
2022-09-15 $60.01 $60.53 $59.83 $59.99 $59.60 19,792
2022-09-14 $60.18 $60.29 $59.74 $60.22 $59.83 21,316
2022-09-13 $61.18 $61.39 $59.98 $60.25 $59.86 29,560
2022-09-12 $61.91 $62.25 $61.91 $62.15 $61.74 27,048
2022-09-09 $61.14 $61.66 $60.98 $61.57 $61.17 32,933
2022-09-08 $60.32 $60.81 $59.90 $60.72 $60.32 12,370
2022-09-07 $59.54 $60.62 $59.44 $60.60 $60.20 29,264
2022-09-06 $60.29 $60.32 $59.22 $59.43 $59.43 23,837
2022-09-02 $61.20 $61.25 $59.97 $60.06 $60.06 25,954
2022-09-01 $60.57 $60.72 $60.21 $60.66 $60.66 85,778
2022-08-31 $61.39 $61.49 $60.83 $60.88 $60.88 66,681
2022-08-30 $62.26 $62.26 $61.21 $61.36 $61.36 26,158
2022-08-29 $62.25 $62.34 $61.82 $62.08 $62.08 36,480
2022-08-26 $64.20 $64.21 $62.55 $62.58 $62.58 41,867
2022-08-25 $63.38 $64.10 $63.16 $64.05 $64.05 26,462
2022-08-24 $63.24 $63.28 $62.85 $63.09 $63.09 38,867
2022-08-23 $63.69 $63.75 $63.16 $63.21 $63.21 27,432
2022-08-22 $64.49 $64.49 $63.52 $63.68 $63.68 47,048
2022-08-19 $64.99 $65.22 $64.72 $64.91 $64.91 71,645
2022-08-18 $65.45 $65.60 $65.16 $65.51 $65.51 44,213
2022-08-17 $65.38 $65.50 $65.01 $65.31 $65.31 26,309
2022-08-16 $65.37 $65.96 $65.25 $65.80 $65.80 32,770
2022-08-15 $64.62 $65.46 $64.57 $65.46 $65.46 27,231
2022-08-12 $64.14 $64.91 $64.03 $64.91 $64.91 29,476
2022-08-11 $63.87 $64.23 $63.74 $63.82 $63.82 41,411
2022-08-10 $63.11 $63.46 $63.00 $63.35 $63.35 19,898
2022-08-09 $62.59 $62.59 $62.12 $62.41 $62.41 45,102
2022-08-08 $62.34 $62.83 $62.25 $62.52 $62.52 24,539
2022-08-05 $61.62 $62.22 $61.57 $62.22 $62.22 19,313
2022-08-04 $62.28 $62.29 $61.86 $61.94 $61.94 17,383
2022-08-03 $61.98 $62.38 $61.61 $62.22 $62.22 16,458
2022-08-02 $62.48 $62.74 $61.88 $61.90 $61.90 16,299
2022-08-01 $62.31 $62.93 $62.02 $62.75 $62.75 22,584
2022-07-29 $62.15 $62.72 $62.11 $62.59 $62.59 28,900
2022-07-28 $61.34 $62.10 $61.16 $62.03 $62.03 30,313
2022-07-27 $60.81 $61.46 $60.53 $61.25 $61.25 20,811
2022-07-26 $59.85 $60.53 $59.85 $60.51 $60.51 17,418
2022-07-25 $59.58 $60.23 $59.58 $60.16 $60.16 19,672
2022-07-22 $59.87 $59.87 $59.06 $59.47 $59.47 45,676
2022-07-21 $59.38 $59.63 $58.90 $59.62 $59.62 26,530
2022-07-20 $59.51 $59.74 $59.18 $59.62 $59.62 16,548
2022-07-19 $58.42 $59.54 $58.39 $59.49 $59.49 31,959
2022-07-18 $58.73 $58.77 $57.76 $57.85 $57.85 25,527
2022-07-15 $57.70 $58.35 $57.36 $58.25 $58.25 51,076
2022-07-14 $56.90 $57.24 $56.49 $57.24 $57.24 36,804
2022-07-13 $57.56 $57.87 $57.23 $57.62 $57.62 24,585
2022-07-12 $57.97 $58.62 $57.75 $57.98 $57.98 1,543,070
2022-07-11 $58.21 $58.34 $57.94 $58.15 $58.15 28,280
2022-07-08 $58.91 $58.91 $58.17 $58.40 $58.40 28,158
2022-07-07 $58.98 $59.25 $58.96 $58.97 $58.97 38,662
2022-07-06 $58.72 $59.01 $58.06 $58.71 $58.71 42,237
2022-07-05 $58.85 $58.85 $57.63 $58.77 $58.77 46,662
2022-07-01 $58.69 $59.51 $58.43 $59.46 $59.46 22,371
2022-06-30 $57.92 $58.96 $57.84 $58.76 $58.76 30,469
2022-06-29 $58.81 $58.95 $58.18 $58.55 $58.55 36,197
2022-06-28 $59.64 $60.03 $58.79 $58.82 $58.82 42,828
2022-06-27 $59.39 $59.78 $59.12 $59.40 $59.40 49,590
2022-06-24 $58.06 $59.17 $58.06 $59.03 $59.03 42,552
2022-06-23 $57.75 $57.85 $57.08 $57.70 $57.70 53,087
2022-06-22 $56.75 $57.75 $56.75 $57.50 $57.50 28,905
2022-06-21 $57.30 $57.89 $57.00 $57.51 $57.21 35,917
2022-06-17 $56.70 $57.53 $56.60 $56.77 $56.47 74,308
2022-06-16 $57.58 $57.66 $56.32 $56.51 $56.21 104,761
2022-06-15 $58.37 $59.11 $58.20 $58.50 $58.19 36,289
2022-06-14 $58.33 $58.48 $57.42 $57.86 $57.55 55,468
2022-06-13 $58.86 $59.12 $58.07 $58.21 $57.90 72,667
2022-06-10 $60.24 $60.40 $59.78 $60.01 $59.69 48,576
2022-06-09 $61.76 $61.93 $60.92 $60.96 $60.64 40,365
2022-06-08 $63.00 $63.00 $61.92 $62.04 $61.71 41,115
2022-06-07 $62.49 $63.17 $62.44 $63.17 $62.84 31,147
2022-06-06 $62.86 $63.08 $62.71 $62.97 $62.64 42,001
2022-06-03 $62.79 $62.81 $62.39 $62.56 $62.23 70,730
2022-06-02 $62.23 $63.15 $61.68 $63.08 $62.75 22,103
2022-06-01 $62.52 $62.52 $61.32 $62.05 $61.72 29,384
2022-05-31 $62.16 $62.50 $61.68 $62.35 $62.02 33,358
2022-05-27 $62.08 $62.55 $62.08 $62.55 $62.22 26,961
2022-05-26 $61.51 $62.05 $61.51 $61.73 $61.40 42,313
2022-05-25 $60.48 $61.41 $60.48 $61.13 $60.81 63,840
2022-05-24 $60.05 $60.76 $59.43 $60.63 $60.31 38,026
2022-05-23 $60.27 $60.84 $60.03 $60.39 $60.07 66,825
2022-05-20 $60.24 $60.24 $58.77 $59.74 $59.42 37,888
2022-05-19 $59.82 $60.44 $59.49 $59.84 $59.52 44,849
2022-05-18 $61.25 $61.34 $59.99 $60.31 $59.99 291,335
2022-05-17 $61.06 $61.54 $60.61 $61.46 $61.14 56,430
2022-05-16 $59.95 $60.41 $59.51 $60.10 $59.78 26,683
2022-05-13 $60.07 $60.40 $59.56 $60.00 $59.68 40,182
2022-05-12 $58.75 $59.53 $58.67 $59.53 $59.21 52,256
2022-05-11 $59.69 $60.32 $58.95 $58.99 $58.68 44,591
2022-05-10 $60.57 $60.74 $58.92 $59.43 $59.12 102,118
2022-05-09 $59.83 $60.63 $59.70 $60.09 $59.77 100,487
2022-05-06 $60.74 $60.74 $59.60 $60.19 $59.87 70,096
2022-05-05 $61.82 $61.92 $60.28 $60.75 $60.43 68,573
2022-05-04 $61.20 $62.46 $60.90 $62.39 $62.06 34,688
2022-05-03 $60.77 $61.50 $60.46 $61.25 $60.93 34,745
2022-05-02 $61.12 $61.62 $59.84 $60.78 $60.46 86,584
2022-04-29 $62.36 $62.36 $60.66 $60.84 $60.52 16,121
2022-04-28 $62.34 $62.55 $61.40 $62.35 $62.02 39,604
2022-04-27 $61.78 $62.28 $61.33 $61.62 $61.29 45,824
2022-04-26 $62.70 $62.98 $61.81 $61.81 $61.48 30,894
2022-04-25 $63.26 $63.42 $61.95 $63.18 $62.85 29,559
2022-04-22 $64.82 $64.82 $63.60 $63.61 $63.27 36,010
2022-04-21 $65.81 $65.93 $64.81 $64.95 $64.61 25,166
2022-04-20 $65.07 $65.89 $65.07 $65.53 $65.18 40,923
2022-04-19 $63.85 $64.71 $63.78 $64.57 $64.23 38,446
2022-04-18 $63.71 $64.00 $63.30 $63.54 $63.20 70,874
2022-04-14 $64.09 $64.29 $63.68 $63.69 $63.35 26,255
2022-04-13 $63.23 $64.00 $63.23 $63.96 $63.62 42,037
2022-04-12 $63.62 $64.01 $63.18 $63.39 $63.06 33,368
2022-04-11 $63.42 $64.12 $63.17 $63.22 $62.89 58,429
2022-04-08 $63.98 $64.08 $63.40 $63.42 $63.09 22,872
2022-04-07 $63.84 $64.00 $63.25 $63.62 $63.28 33,691
2022-04-06 $63.94 $64.18 $63.53 $63.90 $63.56 37,918
2022-04-05 $64.88 $65.23 $63.91 $64.05 $63.71 45,051
2022-04-04 $65.37 $65.37 $64.43 $64.83 $64.49 34,378
2022-04-01 $64.83 $65.36 $64.62 $65.36 $65.01 53,713
2022-03-31 $64.98 $65.59 $64.60 $64.60 $64.26 18,808
2022-03-30 $66.14 $66.14 $65.00 $65.25 $64.91 29,393
2022-03-29 $65.26 $66.14 $65.26 $66.06 $65.71 31,507
2022-03-28 $65.16 $65.16 $64.56 $64.92 $64.58 28,345
2022-03-25 $64.71 $65.30 $64.52 $65.18 $64.84 37,376
2022-03-24 $64.23 $64.43 $64.01 $64.38 $64.04 36,285
2022-03-23 $65.12 $65.12 $63.97 $63.99 $63.65 31,032
2022-03-22 $65.62 $66.21 $65.31 $65.42 $64.78 44,791
2022-03-21 $65.36 $66.07 $65.12 $65.42 $64.78 38,327
2022-03-18 $64.96 $65.48 $64.49 $65.35 $64.71 24,924
2022-03-17 $64.95 $65.68 $64.80 $65.27 $64.63 43,440
2022-03-16 $65.12 $65.37 $64.32 $65.31 $64.67 32,229
2022-03-15 $64.94 $64.94 $63.93 $64.41 $63.78 45,963
2022-03-14 $64.79 $64.96 $64.10 $64.39 $63.76 39,226
2022-03-11 $64.52 $65.00 $64.11 $64.11 $63.48 27,959
2022-03-10 $63.78 $64.29 $63.46 $64.27 $63.64 25,066
2022-03-09 $64.62 $64.77 $64.25 $64.26 $63.63 44,828
2022-03-08 $64.14 $64.98 $63.64 $63.75 $63.12 46,248
2022-03-07 $65.07 $65.07 $64.03 $64.05 $63.42 47,814
2022-03-04 $64.69 $64.96 $64.30 $64.95 $64.31 48,113
2022-03-03 $65.13 $65.17 $64.45 $65.11 $64.47 43,756
2022-03-02 $63.30 $65.05 $63.30 $64.69 $64.05 93,477
2022-03-01 $64.55 $64.62 $62.66 $63.03 $62.41 32,800
2022-02-28 $63.69 $64.66 $63.69 $64.61 $63.98 40,868
2022-02-25 $63.11 $64.60 $63.11 $64.51 $63.88 62,362
2022-02-24 $61.83 $62.87 $61.32 $62.77 $62.15 93,464
2022-02-23 $63.73 $63.83 $62.49 $62.49 $61.88 60,617
2022-02-22 $63.88 $63.99 $63.07 $63.44 $62.82 64,672
2022-02-18 $63.54 $64.27 $63.54 $63.89 $63.26 107,317
2022-02-17 $64.25 $64.34 $63.62 $63.95 $63.32 52,283
2022-02-16 $64.28 $64.85 $63.87 $64.72 $64.08 64,022
2022-02-15 $64.06 $64.67 $63.95 $64.47 $63.84 58,588
2022-02-14 $63.58 $64.06 $63.10 $63.56 $62.94 77,264
2022-02-11 $63.55 $64.16 $63.13 $63.53 $62.91 63,425
2022-02-10 $63.74 $64.45 $63.24 $63.51 $62.89 54,423
2022-02-09 $64.74 $64.88 $64.15 $64.33 $63.69 38,412
2022-02-08 $63.56 $64.55 $63.56 $64.50 $63.87 51,699
2022-02-07 $63.28 $63.59 $62.87 $63.30 $62.68 56,578
2022-02-04 $63.36 $63.50 $62.34 $63.13 $62.51 51,671
2022-02-03 $63.37 $64.06 $63.22 $63.26 $62.64 42,090
2022-02-02 $64.02 $64.02 $63.39 $63.77 $63.14 304,763
2022-02-01 $63.96 $64.09 $62.92 $64.03 $63.40 67,947
2022-01-31 $62.98 $63.87 $62.68 $63.87 $63.24 60,807
2022-01-28 $62.75 $63.30 $61.76 $63.27 $62.65 74,221
2022-01-27 $63.67 $64.38 $62.43 $62.77 $62.15 54,661
2022-01-26 $64.86 $65.01 $62.71 $63.32 $62.70 77,061
2022-01-25 $63.92 $64.87 $62.90 $64.22 $63.59 78,223
2022-01-24 $62.92 $64.80 $62.92 $64.58 $63.95 73,326
2022-01-21 $63.81 $65.04 $63.69 $63.69 $63.06 87,340
2022-01-20 $65.32 $65.76 $63.94 $63.99 $63.36 65,706
2022-01-19 $66.37 $66.37 $65.11 $65.19 $64.55 43,443
2022-01-18 $66.64 $66.75 $65.94 $66.02 $65.37 40,079
2022-01-14 $66.57 $67.13 $66.36 $67.09 $66.43 84,393
2022-01-13 $66.59 $67.43 $66.59 $66.94 $66.28 34,027
2022-01-12 $67.02 $67.17 $66.32 $66.56 $65.91 41,649
2022-01-11 $67.25 $67.25 $66.16 $66.85 $66.19 57,893
2022-01-10 $67.33 $67.51 $66.90 $67.14 $66.48 36,042
2022-01-07 $67.52 $67.68 $67.19 $67.36 $66.70 38,931
2022-01-06 $67.46 $67.86 $67.18 $67.53 $66.87 32,398
2022-01-05 $67.74 $68.18 $67.07 $67.07 $66.41 29,072
2022-01-04 $67.27 $68.17 $67.27 $67.68 $67.01 37,697
2022-01-03 $67.15 $67.79 $66.73 $67.13 $66.47 40,055
2021-12-31 $66.75 $67.11 $66.51 $66.88 $66.22 36,704
2021-12-30 $67.07 $67.37 $66.68 $66.72 $66.06 32,066
2021-12-29 $66.88 $67.05 $66.70 $66.99 $66.33 31,245
2021-12-28 $66.47 $67.01 $66.47 $66.76 $66.10 22,093
2021-12-27 $65.91 $66.61 $65.57 $66.59 $65.94 36,455
2021-12-23 $65.65 $66.02 $65.65 $65.77 $65.12 42,037
2021-12-22 $65.25 $65.96 $65.10 $65.93 $64.82 31,835
2021-12-21 $64.77 $65.49 $64.60 $65.41 $64.31 40,855
2021-12-20 $64.24 $64.30 $63.12 $64.12 $63.04 36,904
2021-12-17 $64.87 $65.51 $64.35 $64.69 $63.60 47,671
2021-12-16 $65.71 $66.16 $64.95 $65.20 $64.11 40,972
2021-12-15 $64.88 $65.57 $64.48 $65.29 $64.19 29,780
2021-12-14 $64.71 $65.68 $64.71 $64.72 $63.63 46,140
2021-12-13 $65.02 $65.32 $64.57 $64.92 $63.83 36,119
2021-12-10 $65.23 $65.33 $64.97 $65.17 $64.08 16,592
2021-12-09 $65.14 $65.34 $64.88 $64.94 $63.85 53,378
2021-12-08 $65.48 $65.72 $65.42 $65.60 $64.50 26,764
2021-12-07 $66.12 $66.12 $65.18 $65.40 $64.30 28,898
2021-12-06 $64.42 $65.84 $64.36 $65.53 $64.43 40,548
2021-12-03 $64.31 $64.36 $63.43 $63.76 $62.69 32,726
2021-12-02 $62.80 $64.47 $62.75 $64.16 $63.08 36,227
2021-12-01 $63.85 $64.73 $62.53 $62.53 $61.48 46,655
2021-11-30 $63.65 $63.76 $62.80 $62.89 $61.83 50,756
2021-11-29 $64.96 $65.04 $64.13 $64.27 $63.19 27,533
2021-11-26 $65.32 $65.51 $63.66 $64.53 $63.45 55,201
2021-11-24 $66.98 $67.15 $66.88 $66.97 $65.85 23,701
2021-11-23 $67.21 $67.51 $67.00 $67.42 $66.29 25,255
2021-11-22 $66.61 $67.79 $66.55 $67.03 $65.91 19,970
2021-11-19 $66.00 $66.44 $65.93 $66.24 $65.13 18,918
2021-11-18 $66.96 $66.96 $66.26 $66.53 $65.41 34,241
2021-11-17 $67.07 $67.09 $66.48 $66.80 $65.68 37,573
2021-11-16 $67.49 $67.49 $67.11 $67.20 $66.07 52,941
2021-11-15 $67.76 $67.76 $67.34 $67.57 $66.44 34,278
2021-11-12 $67.90 $67.90 $67.38 $67.51 $66.38 32,535
2021-11-11 $67.69 $67.90 $67.21 $67.71 $66.57 24,125
2021-11-10 $67.20 $67.56 $67.20 $67.41 $66.28 62,056
2021-11-09 $67.25 $67.46 $66.93 $67.23 $66.10 436,778
2021-11-08 $67.88 $67.88 $67.19 $67.44 $66.31 29,388
2021-11-05 $66.86 $67.78 $66.55 $67.54 $66.41 37,549
2021-11-04 $66.56 $66.74 $65.78 $66.19 $65.08 54,166
2021-11-03 $65.10 $66.74 $65.10 $66.46 $65.34 42,167
2021-11-02 $65.48 $65.48 $65.03 $65.23 $64.14 32,780
2021-11-01 $64.45 $65.48 $64.36 $65.45 $64.35 24,431
2021-10-29 $64.10 $64.34 $63.79 $64.13 $63.05 22,495
2021-10-28 $63.27 $64.18 $63.26 $64.17 $63.09 21,786
2021-10-27 $64.30 $64.30 $63.14 $63.14 $62.08 36,353
2021-10-26 $64.84 $65.01 $64.50 $64.54 $63.46 26,464
2021-10-25 $64.55 $64.83 $64.32 $64.83 $63.74 27,883
2021-10-22 $64.26 $64.53 $64.20 $64.49 $63.41 27,769
2021-10-21 $64.32 $64.32 $63.94 $64.26 $63.18 26,842
2021-10-20 $63.62 $64.36 $63.29 $64.28 $63.20 98,050
2021-10-19 $63.68 $63.81 $63.24 $63.57 $62.50 65,771
2021-10-18 $63.68 $63.77 $63.33 $63.49 $62.42 43,710
2021-10-15 $64.78 $64.78 $63.80 $63.80 $62.73 219,260
2021-10-14 $63.50 $63.88 $63.29 $63.88 $62.81 15,952
2021-10-13 $63.08 $63.09 $62.36 $62.96 $61.90 21,890
2021-10-12 $62.92 $63.31 $62.78 $63.16 $62.10 50,927
2021-10-11 $63.43 $63.67 $62.94 $62.94 $61.88 21,108
2021-10-08 $63.60 $63.76 $63.39 $63.39 $62.33 19,728
2021-10-07 $63.41 $64.02 $63.41 $63.66 $62.59 35,690
2021-10-06 $62.65 $63.10 $62.02 $63.10 $62.04 68,692
2021-10-05 $63.14 $63.44 $62.79 $63.21 $62.15 42,503
2021-10-04 $62.55 $63.15 $62.39 $63.03 $61.97 65,325
2021-10-01 $61.81 $63.15 $61.60 $62.71 $61.66 25,651
2021-09-30 $62.93 $62.93 $61.66 $61.66 $60.63 24,968
2021-09-29 $62.23 $62.69 $61.79 $62.52 $61.47 39,409
2021-09-28 $62.34 $62.53 $61.76 $61.87 $60.83 34,326
2021-09-27 $61.33 $63.01 $61.30 $62.48 $61.43 53,078
2021-09-24 $60.88 $61.46 $60.88 $61.22 $60.19 40,332
2021-09-23 $60.50 $61.60 $60.46 $61.06 $60.04 43,525
2021-09-22 $60.08 $60.74 $60.08 $60.30 $59.29 42,747
2021-09-21 $60.69 $60.69 $60.14 $60.18 $58.81 26,148
2021-09-20 $60.09 $60.50 $59.73 $60.48 $59.10 69,212
2021-09-17 $61.16 $61.45 $60.89 $61.29 $59.90 46,139
2021-09-16 $61.75 $61.91 $60.91 $61.24 $59.84 42,806
2021-09-15 $61.45 $61.85 $61.35 $61.73 $60.33 29,957
2021-09-14 $62.37 $62.37 $61.17 $61.39 $59.99 36,428
2021-09-13 $62.55 $62.55 $61.80 $62.13 $60.72 35,477
2021-09-10 $63.22 $63.22 $62.04 $62.07 $60.66 22,738
2021-09-09 $63.40 $63.52 $62.86 $62.91 $61.48 34,645
2021-09-08 $63.41 $63.55 $63.15 $63.36 $61.92 52,924
2021-09-07 $64.04 $64.04 $63.46 $63.46 $62.02 42,654
2021-09-03 $64.32 $64.35 $63.93 $64.03 $62.57 33,908
2021-09-02 $64.50 $64.56 $64.20 $64.37 $62.91 42,650
2021-09-01 $64.38 $64.38 $63.57 $64.22 $62.76 32,206
2021-08-31 $63.92 $64.26 $63.80 $64.15 $62.69 28,441
2021-08-30 $64.43 $64.43 $63.93 $63.95 $62.49 38,135
2021-08-27 $63.16 $64.51 $63.16 $64.36 $62.90 59,409
2021-08-26 $63.49 $63.54 $62.95 $62.95 $61.51 32,317
2021-08-25 $63.61 $64.05 $63.52 $63.58 $62.13 35,328
2021-08-24 $63.77 $63.83 $63.46 $63.60 $62.15 68,020
2021-08-23 $63.80 $63.83 $63.41 $63.64 $62.19 24,834
2021-08-20 $62.50 $63.39 $62.50 $63.34 $61.90 47,955
2021-08-19 $62.50 $62.90 $62.14 $62.52 $61.10 133,096
2021-08-18 $63.54 $63.84 $62.94 $62.94 $61.51 23,412
2021-08-17 $63.61 $63.82 $63.11 $63.69 $62.24 35,628
2021-08-16 $64.02 $64.23 $63.53 $64.02 $62.56 30,938
2021-08-13 $64.32 $64.32 $63.98 $64.21 $62.75 20,495
2021-08-12 $64.42 $64.52 $64.00 $64.15 $62.69 33,862
2021-08-11 $64.14 $64.43 $63.86 $64.39 $62.92 43,439
2021-08-10 $63.36 $63.95 $63.15 $63.92 $62.47 23,402
2021-08-09 $63.65 $63.74 $63.36 $63.38 $61.94 33,801
2021-08-06 $63.51 $64.03 $63.50 $63.79 $62.34 63,188
2021-08-05 $62.48 $63.00 $62.44 $63.00 $61.57 76,684
2021-08-04 $62.75 $62.82 $62.16 $62.16 $60.75 36,934
2021-08-03 $62.72 $63.27 $62.14 $63.13 $61.69 179,698
2021-08-02 $62.89 $63.80 $62.42 $62.42 $61.00 19,228
2021-07-30 $62.97 $63.50 $62.73 $62.83 $61.40 16,294
2021-07-29 $63.11 $63.45 $63.03 $63.11 $61.67 28,866
2021-07-28 $62.40 $62.92 $61.83 $62.60 $61.18 60,477
2021-07-27 $61.97 $62.36 $61.56 $62.14 $60.72 39,919
2021-07-26 $61.86 $62.47 $61.86 $62.27 $60.85 23,071
2021-07-23 $61.30 $61.86 $61.10 $61.77 $60.36 38,020
2021-07-22 $61.97 $61.97 $60.92 $60.96 $59.57 42,657
2021-07-21 $62.46 $62.90 $62.12 $62.12 $60.71 709,137
2021-07-20 $60.98 $62.69 $60.98 $62.07 $60.66 42,017
2021-07-19 $61.08 $61.55 $60.38 $60.82 $59.44 84,832
2021-07-16 $63.08 $63.17 $62.04 $62.12 $60.71 49,006
2021-07-15 $62.02 $62.75 $61.95 $62.67 $61.24 80,524
2021-07-14 $62.63 $62.99 $62.23 $62.39 $60.97 31,666
2021-07-13 $63.16 $63.24 $62.51 $62.51 $61.09 53,409
2021-07-12 $62.93 $63.41 $62.61 $63.41 $61.97 36,888
2021-07-09 $62.63 $63.20 $62.62 $63.12 $61.68 43,255
2021-07-08 $61.80 $62.44 $61.55 $61.85 $60.44 51,578
2021-07-07 $62.26 $62.93 $62.17 $62.66 $61.23 130,132
2021-07-06 $63.31 $63.31 $61.85 $62.54 $61.12 84,352
2021-07-02 $64.02 $64.05 $63.48 $63.48 $62.04 30,679
2021-07-01 $63.89 $64.35 $63.79 $64.11 $62.66 22,027
2021-06-30 $63.33 $63.77 $63.05 $63.66 $62.21 38,670
2021-06-29 $64.12 $64.14 $63.44 $63.47 $62.03 38,407
2021-06-28 $64.80 $64.80 $63.44 $63.84 $62.39 32,465
2021-06-25 $64.83 $65.11 $64.67 $64.86 $63.38 39,794
2021-06-24 $64.36 $64.68 $63.90 $64.66 $63.18 15,194
2021-06-23 $64.38 $64.46 $64.01 $64.03 $62.57 23,472
2021-06-22 $64.61 $64.61 $64.09 $64.44 $62.97 18,402
2021-06-21 $63.82 $65.16 $63.82 $65.06 $63.29 24,508
2021-06-18 $65.02 $65.18 $63.50 $63.51 $61.78 34,247
2021-06-17 $67.20 $67.20 $65.61 $65.69 $63.90 45,205
2021-06-16 $67.16 $67.29 $66.86 $67.15 $65.32 26,261
2021-06-15 $67.06 $67.56 $66.92 $67.41 $65.58 35,212
2021-06-14 $67.55 $67.55 $66.74 $67.00 $65.18 23,316
2021-06-11 $67.25 $67.46 $67.03 $67.40 $65.57 35,349
2021-06-10 $67.93 $67.93 $66.98 $66.98 $65.16 22,103
2021-06-09 $68.04 $68.04 $67.49 $67.62 $65.78 49,893
2021-06-08 $67.66 $68.11 $67.40 $67.98 $66.13 43,372
2021-06-07 $67.41 $67.60 $67.25 $67.58 $65.74 25,724
2021-06-04 $67.38 $67.46 $67.14 $67.41 $65.58 31,184
2021-06-03 $67.38 $67.39 $66.88 $67.35 $65.52 23,290
2021-06-02 $67.88 $67.88 $67.42 $67.64 $65.80 53,492
2021-06-01 $67.31 $67.91 $67.21 $67.80 $65.96 43,111
2021-05-28 $67.10 $67.15 $66.71 $67.07 $65.25 53,703
2021-05-27 $67.09 $67.39 $67.00 $67.00 $65.18 24,553
2021-05-26 $65.99 $66.83 $65.94 $66.64 $64.83 39,965
2021-05-25 $66.81 $66.87 $65.88 $65.91 $64.12 26,310
2021-05-24 $66.81 $66.94 $66.47 $66.71 $64.90 24,224
2021-05-21 $66.70 $66.87 $66.21 $66.67 $64.86 23,182
2021-05-20 $66.26 $66.39 $65.64 $66.19 $64.39 49,296
2021-05-19 $65.77 $66.14 $65.26 $66.11 $64.31 31,666
2021-05-18 $67.32 $67.32 $66.47 $66.47 $64.66 50,879
2021-05-17 $67.46 $67.46 $66.90 $67.29 $65.46 55,860
2021-05-14 $67.51 $67.66 $67.12 $67.61 $65.77 28,275
2021-05-13 $64.96 $67.19 $64.92 $66.96 $65.14 40,897
2021-05-12 $66.69 $66.70 $64.80 $64.91 $63.14 34,929
2021-05-11 $66.24 $66.86 $66.24 $66.63 $64.82 43,639
2021-05-10 $67.56 $68.11 $67.12 $67.16 $65.33 40,989
2021-05-07 $67.10 $67.55 $67.08 $67.52 $65.68 36,086
2021-05-06 $66.76 $67.32 $66.42 $67.32 $65.49 102,933
2021-05-05 $67.29 $67.29 $66.11 $66.55 $64.74 96,900
2021-05-04 $66.69 $67.03 $66.62 $67.00 $65.18 35,104
2021-05-03 $66.52 $67.40 $66.52 $67.03 $65.21 44,592
2021-04-30 $66.07 $66.43 $65.99 $66.18 $64.38 24,653
2021-04-29 $66.82 $66.94 $66.17 $66.50 $64.69 40,868
2021-04-28 $66.44 $66.61 $66.18 $66.24 $64.44 41,257
2021-04-27 $66.74 $66.74 $66.26 $66.42 $64.61 47,075
2021-04-26 $67.27 $67.27 $66.41 $66.44 $64.63 43,616
2021-04-23 $65.87 $67.22 $65.87 $66.87 $65.05 29,957
2021-04-22 $66.70 $66.70 $65.77 $65.78 $63.99 65,835
2021-04-21 $65.35 $66.44 $65.35 $66.37 $64.57 42,908
2021-04-20 $65.96 $66.12 $64.92 $65.26 $63.49 37,558
2021-04-19 $66.37 $66.59 $65.68 $66.07 $64.27 77,762
2021-04-16 $67.02 $67.02 $66.34 $66.67 $64.86 68,962
2021-04-15 $66.49 $66.49 $65.58 $66.40 $64.59 128,340
2021-04-14 $65.60 $66.39 $65.57 $66.00 $64.21 41,606
2021-04-13 $66.17 $66.17 $65.29 $65.42 $63.64 31,395
2021-04-12 $66.12 $66.27 $65.99 $66.17 $64.37 25,958
2021-04-09 $65.61 $65.96 $65.53 $65.90 $64.11 64,228
2021-04-08 $65.61 $65.68 $65.00 $65.68 $63.89 65,958
2021-04-07 $66.01 $66.34 $65.21 $65.39 $63.61 53,739
2021-04-06 $66.09 $66.78 $66.07 $66.23 $64.43 142,489
2021-04-05 $66.49 $66.49 $65.89 $66.30 $64.50 112,527
2021-04-01 $65.26 $65.74 $65.07 $65.74 $63.95 63,357
2021-03-31 $65.78 $65.90 $65.14 $65.42 $63.64 51,825
2021-03-30 $65.23 $65.72 $65.13 $65.50 $63.72 31,750
2021-03-29 $65.82 $66.40 $64.94 $65.05 $63.28 69,045
2021-03-26 $65.63 $66.04 $65.32 $66.04 $64.24 55,543
2021-03-25 $63.55 $65.18 $63.32 $64.90 $63.14 65,029
2021-03-24 $63.98 $65.43 $63.84 $63.84 $62.10 136,911
2021-03-23 $64.43 $64.70 $63.43 $63.67 $61.94 86,757
2021-03-22 $66.27 $66.29 $64.83 $65.15 $63.15 72,224
2021-03-19 $66.43 $66.79 $65.73 $66.61 $64.57 87,183
2021-03-18 $66.82 $67.79 $66.29 $66.50 $64.46 43,370
2021-03-17 $67.27 $67.27 $66.49 $66.82 $64.77 63,050
2021-03-16 $67.52 $67.74 $66.61 $67.07 $65.01 77,147
2021-03-15 $68.35 $68.35 $67.38 $67.79 $65.71 66,674
2021-03-12 $67.55 $68.35 $67.55 $68.31 $66.22 67,546
2021-03-11 $67.69 $67.69 $66.81 $67.20 $65.14 49,520
2021-03-10 $66.13 $67.34 $65.77 $67.18 $65.12 58,292
2021-03-09 $66.62 $66.65 $65.79 $65.80 $63.78 49,948
2021-03-08 $65.35 $66.78 $65.00 $66.38 $64.35 78,087
2021-03-05 $63.58 $64.85 $63.26 $64.79 $62.80 52,499
2021-03-04 $63.26 $64.03 $62.26 $62.58 $60.66 80,737
2021-03-03 $62.66 $63.80 $62.64 $63.14 $61.20 54,584
2021-03-02 $62.94 $63.00 $62.38 $62.49 $60.58 56,478
2021-03-01 $62.78 $63.38 $62.71 $63.12 $61.19 59,368
2021-02-26 $62.65 $63.09 $61.99 $62.00 $60.10 78,434
2021-02-25 $63.90 $63.96 $62.63 $62.67 $60.75 82,896
2021-02-24 $62.95 $63.63 $62.60 $63.63 $61.68 73,172
2021-02-23 $62.13 $63.00 $62.02 $62.44 $60.52 68,411
2021-02-22 $61.22 $62.19 $61.22 $62.19 $60.28 41,249
2021-02-19 $61.09 $61.72 $60.91 $61.54 $59.65 51,481
2021-02-18 $61.12 $61.31 $60.88 $60.98 $59.11 54,184
2021-02-17 $61.06 $61.54 $61.06 $61.41 $59.53 34,719
2021-02-16 $61.88 $61.88 $61.29 $61.41 $59.53 60,155
2021-02-12 $61.71 $61.83 $61.20 $61.57 $59.69 40,789
2021-02-11 $62.04 $62.20 $60.91 $61.77 $59.88 41,529
2021-02-10 $62.44 $62.44 $61.38 $61.66 $59.77 38,638
2021-02-09 $61.21 $62.11 $61.16 $62.00 $60.10 64,314
2021-02-08 $60.63 $61.43 $60.51 $61.37 $59.49 45,794
2021-02-05 $59.97 $60.28 $59.57 $60.28 $58.43 1,440,792
2021-02-04 $58.80 $59.87 $58.80 $59.84 $58.01 32,574
2021-02-03 $58.65 $58.76 $58.08 $58.73 $56.93 77,749
2021-02-02 $58.75 $59.10 $58.34 $58.92 $57.12 30,651
2021-02-01 $57.50 $58.56 $57.18 $58.30 $56.51 50,142
2021-01-29 $58.62 $58.62 $57.41 $57.41 $55.65 57,066
2021-01-28 $59.07 $59.37 $58.26 $58.27 $56.48 53,315
2021-01-27 $59.07 $59.33 $58.40 $58.72 $56.92 52,488
2021-01-26 $60.34 $60.34 $59.66 $59.71 $57.88 56,700
2021-01-25 $59.50 $60.21 $59.15 $59.90 $58.06 37,477
2021-01-22 $58.61 $59.88 $58.56 $59.84 $58.01 56,831
2021-01-21 $59.98 $59.98 $59.00 $59.18 $57.37 42,922
2021-01-20 $59.95 $60.19 $59.43 $59.74 $57.91 63,986
2021-01-19 $60.43 $60.53 $59.79 $59.90 $58.06 125,187
2021-01-15 $60.04 $60.47 $59.75 $60.25 $58.40 87,275
2021-01-14 $60.40 $61.12 $60.39 $60.88 $59.01 38,770
2021-01-13 $60.68 $60.68 $59.92 $60.14 $58.30 45,956
2021-01-12 $60.08 $60.69 $59.85 $60.67 $58.81 61,542
2021-01-11 $59.38 $59.81 $59.37 $59.80 $57.97 47,049
2021-01-08 $60.74 $60.74 $59.14 $59.90 $58.06 67,555
2021-01-07 $60.73 $60.73 $60.04 $60.40 $58.55 50,389
2021-01-06 $58.07 $60.97 $58.07 $60.45 $58.60 92,723
2021-01-05 $56.60 $57.71 $56.60 $57.15 $55.40 207,302
2021-01-04 $57.68 $57.70 $56.05 $56.59 $54.86 40,769
2020-12-31 $57.26 $57.51 $56.77 $57.42 $55.66 39,000
2020-12-30 $56.75 $57.25 $56.52 $56.97 $55.22 55,941
2020-12-29 $57.74 $57.74 $56.30 $56.64 $54.90 44,363
2020-12-28 $57.36 $57.64 $57.18 $57.42 $55.66 129,794
2020-12-24 $56.69 $56.86 $56.41 $56.86 $55.12 28,021
2020-12-23 $56.13 $56.69 $56.13 $56.57 $54.84 43,408
2020-12-22 $56.57 $56.57 $56.07 $56.28 $54.15 49,708
2020-12-21 $56.64 $56.70 $55.86 $56.43 $54.29 101,099
2020-12-18 $58.04 $58.43 $57.23 $57.31 $55.14 80,831
2020-12-17 $57.99 $58.20 $57.66 $58.13 $55.93 30,801
2020-12-16 $58.64 $58.64 $57.83 $57.93 $55.74 62,208
2020-12-15 $57.26 $58.37 $57.20 $58.20 $56.00 47,625
2020-12-14 $57.75 $57.91 $56.98 $56.99 $54.83 53,600
2020-12-11 $56.71 $57.40 $56.71 $57.24 $55.07 84,327
2020-12-10 $57.01 $57.28 $56.85 $57.23 $55.06 45,257
2020-12-09 $57.58 $57.74 $57.21 $57.51 $55.33 38,127
2020-12-08 $56.43 $57.27 $56.43 $57.19 $55.03 61,020
2020-12-07 $56.90 $56.96 $56.44 $56.80 $54.65 69,168
2020-12-04 $56.18 $56.96 $56.04 $56.91 $54.76 82,720
2020-12-03 $56.03 $56.04 $55.55 $55.70 $53.59 69,046
2020-12-02 $55.38 $55.98 $55.22 $55.98 $53.86 91,931
2020-12-01 $55.96 $56.29 $55.33 $55.70 $53.59 39,601
2020-11-30 $56.30 $56.33 $54.99 $55.03 $52.95 33,839
2020-11-27 $57.28 $57.28 $56.17 $56.64 $54.50 25,259
2020-11-25 $57.88 $57.88 $56.99 $57.08 $54.92 36,140
2020-11-24 $56.88 $58.21 $56.80 $57.87 $55.68 140,373
2020-11-23 $55.86 $56.48 $55.79 $56.18 $54.05 42,726
2020-11-20 $55.30 $55.53 $54.96 $55.41 $53.31 134,275
2020-11-19 $55.57 $55.66 $54.83 $55.60 $53.50 148,332
2020-11-18 $57.01 $57.01 $55.57 $55.61 $53.51 273,841
2020-11-17 $56.47 $56.91 $55.65 $56.67 $54.52 62,207
2020-11-16 $56.39 $56.88 $56.09 $56.80 $54.65 81,066
2020-11-13 $54.51 $55.37 $54.49 $55.16 $53.07 45,638
2020-11-12 $54.78 $54.99 $53.37 $53.87 $51.83 53,389
2020-11-11 $56.37 $56.37 $54.78 $55.37 $53.27 99,869
2020-11-10 $54.32 $56.40 $54.21 $56.03 $53.91 115,349
2020-11-09 $53.34 $55.36 $53.28 $54.05 $52.00 77,765
2020-11-06 $51.50 $51.50 $50.41 $50.48 $48.57 63,408
2020-11-05 $50.13 $51.28 $50.02 $51.09 $49.16 122,916
2020-11-04 $51.06 $51.06 $49.81 $49.87 $47.98 89,051
2020-11-03 $51.20 $52.13 $51.01 $51.75 $49.79 80,307
2020-11-02 $49.85 $50.51 $49.71 $50.51 $48.60 40,988
2020-10-30 $49.11 $49.63 $48.88 $49.30 $47.43 44,737
2020-10-29 $48.86 $49.64 $48.17 $49.42 $47.55 74,275
2020-10-28 $49.41 $49.81 $48.95 $48.97 $47.12 70,778
2020-10-27 $51.13 $51.13 $50.44 $50.44 $48.53 72,196
2020-10-26 $51.11 $51.24 $50.61 $51.24 $49.30 84,465
2020-10-23 $51.61 $51.89 $51.27 $51.74 $49.78 52,435
2020-10-22 $50.64 $51.40 $50.64 $51.39 $49.44 58,560
2020-10-21 $50.10 $50.71 $50.10 $50.46 $48.55 64,056
2020-10-20 $50.03 $50.48 $49.91 $50.11 $48.21 38,656
2020-10-19 $50.57 $50.67 $49.66 $49.74 $47.86 68,652
2020-10-16 $50.26 $50.74 $50.11 $50.46 $48.55 136,670
2020-10-15 $49.14 $50.33 $49.10 $50.24 $48.34 75,782
2020-10-14 $50.16 $50.38 $49.57 $49.58 $47.70 68,511
2020-10-13 $50.62 $50.62 $49.92 $50.10 $48.20 67,381
2020-10-12 $50.33 $51.05 $50.17 $50.98 $49.05 75,871
2020-10-09 $50.90 $50.90 $50.20 $50.27 $48.37 98,150
2020-10-08 $50.24 $50.61 $50.07 $50.50 $48.58 36,553
2020-10-07 $49.75 $50.03 $49.47 $49.90 $48.01 91,755
2020-10-06 $49.41 $50.45 $49.21 $49.22 $47.36 112,820
2020-10-05 $48.58 $49.15 $48.58 $49.15 $47.29 78,149
2020-10-02 $46.60 $48.38 $46.60 $48.26 $46.43 65,747
2020-10-01 $47.25 $47.43 $46.73 $47.38 $45.59 73,125
2020-09-30 $47.18 $47.68 $46.84 $47.15 $45.36 43,008
2020-09-29 $47.25 $47.27 $46.48 $46.97 $45.19 53,417
2020-09-28 $46.99 $47.64 $46.85 $47.31 $45.52 85,003
2020-09-25 $45.64 $46.41 $45.64 $46.32 $44.57 58,541
2020-09-24 $45.64 $46.57 $45.39 $45.87 $44.13 68,589
2020-09-23 $46.63 $47.02 $45.53 $45.53 $43.81 59,071
2020-09-22 $46.86 $47.37 $46.39 $46.85 $44.85 47,151
2020-09-21 $47.60 $47.74 $46.24 $46.78 $44.79 62,453
2020-09-18 $48.68 $48.92 $47.81 $48.33 $46.27 54,632
2020-09-17 $48.12 $48.73 $48.02 $48.60 $46.53 55,545
2020-09-16 $48.81 $49.27 $48.51 $48.73 $46.65 44,452
2020-09-15 $49.19 $49.19 $48.53 $48.56 $46.49 148,183
2020-09-14 $48.38 $48.97 $48.35 $48.88 $46.80 52,698
2020-09-11 $48.68 $48.68 $47.73 $47.98 $45.94 59,358
2020-09-10 $49.22 $49.23 $48.44 $48.44 $46.38 284,134
2020-09-09 $49.23 $49.40 $48.63 $49.07 $46.98 54,786
2020-09-08 $49.70 $49.70 $48.69 $48.94 $46.86 77,190
2020-09-04 $50.63 $50.68 $49.63 $50.06 $47.93 83,370
2020-09-03 $50.53 $51.15 $49.79 $50.00 $47.87 78,385
2020-09-02 $50.05 $50.69 $49.93 $50.55 $48.40 116,082
2020-09-01 $49.75 $50.02 $49.45 $50.02 $47.89 41,450
2020-08-31 $50.33 $50.33 $49.84 $49.84 $47.72 49,480
2020-08-28 $50.69 $50.69 $50.08 $50.41 $48.26 63,563
2020-08-27 $50.10 $50.84 $50.10 $50.44 $48.29 67,520
2020-08-26 $50.59 $50.59 $49.89 $49.99 $47.86 56,416
2020-08-25 $51.21 $51.21 $50.42 $50.74 $48.58 27,884
2020-08-24 $50.39 $51.00 $50.00 $51.00 $48.83 57,848
2020-08-21 $50.05 $50.25 $49.68 $50.06 $47.93 57,935
2020-08-20 $50.20 $50.50 $50.20 $50.35 $48.21 44,610
2020-08-19 $50.81 $51.12 $50.54 $50.66 $48.50 44,256
2020-08-18 $51.49 $51.49 $50.69 $50.79 $48.63 33,758
2020-08-17 $51.78 $51.78 $51.24 $51.37 $49.18 39,930
2020-08-14 $51.32 $51.83 $51.03 $51.65 $49.45 38,388
2020-08-13 $52.06 $52.06 $51.44 $51.60 $49.40 37,459
2020-08-12 $52.56 $52.63 $51.90 $52.27 $50.04 64,341
2020-08-11 $52.42 $52.83 $51.67 $51.88 $49.67 96,944
2020-08-10 $51.46 $52.33 $51.42 $51.88 $49.67 74,598
2020-08-07 $49.64 $51.27 $49.61 $51.25 $49.07 198,913
2020-08-06 $49.46 $50.04 $49.42 $49.82 $47.70 172,098
2020-08-05 $49.04 $49.55 $48.88 $49.55 $47.44 80,724
2020-08-04 $48.34 $48.71 $48.17 $48.64 $46.57 105,814
2020-08-03 $48.56 $48.64 $47.96 $48.53 $46.47 41,572
2020-07-31 $48.56 $48.57 $47.45 $48.18 $46.12 80,197
2020-07-30 $48.70 $48.99 $48.35 $48.74 $46.66 51,159
2020-07-29 $48.55 $49.51 $48.52 $49.47 $47.36 59,142
2020-07-28 $48.21 $48.76 $48.21 $48.35 $46.29 48,146
2020-07-27 $48.68 $48.68 $48.08 $48.30 $46.24 79,138
2020-07-24 $49.10 $49.44 $48.53 $48.61 $46.54 115,961
2020-07-23 $48.71 $49.53 $48.71 $49.35 $47.25 56,095
2020-07-22 $48.54 $48.93 $48.47 $48.77 $46.69 88,802
2020-07-21 $47.89 $49.01 $47.89 $48.77 $46.69 50,777
2020-07-20 $48.32 $48.38 $47.34 $47.57 $45.54 45,778
2020-07-17 $48.65 $48.94 $48.33 $48.53 $46.46 41,516
2020-07-16 $48.30 $48.97 $48.14 $48.52 $46.45 70,623
2020-07-15 $48.06 $48.91 $47.85 $48.51 $46.44 96,700
2020-07-14 $46.47 $47.24 $46.33 $46.98 $44.98 73,502
2020-07-13 $46.87 $47.50 $46.41 $46.59 $44.61 80,403
2020-07-10 $45.24 $46.48 $45.24 $46.46 $44.48 65,212
2020-07-09 $46.40 $46.43 $44.72 $45.25 $43.32 106,100
2020-07-08 $46.64 $46.91 $45.85 $46.45 $44.47 52,571
2020-07-07 $47.33 $47.33 $46.59 $46.71 $44.72 46,100
2020-07-06 $48.73 $48.78 $47.57 $47.87 $45.83 76,569
2020-07-02 $48.54 $48.90 $47.56 $47.73 $45.70 59,997
2020-07-01 $48.74 $48.84 $47.57 $47.62 $45.59 48,576
2020-06-30 $47.68 $48.71 $47.68 $48.48 $46.42 41,758
2020-06-29 $46.54 $48.06 $46.46 $47.95 $45.91 57,327
2020-06-26 $47.10 $47.18 $45.94 $45.95 $43.99 84,283
2020-06-25 $46.65 $47.36 $46.24 $47.36 $45.34 50,402
2020-06-24 $47.81 $47.89 $46.45 $46.85 $44.85 81,682
2020-06-23 $49.60 $49.68 $48.36 $48.57 $46.21 46,056
2020-06-22 $48.50 $48.88 $48.00 $48.83 $46.46 35,037
2020-06-19 $49.87 $50.15 $48.60 $48.79 $46.42 49,897
2020-06-18 $49.13 $49.95 $48.96 $49.52 $47.12 24,612
2020-06-17 $50.72 $50.72 $49.45 $49.52 $47.12 43,333
2020-06-16 $51.65 $51.65 $50.44 $50.49 $48.04 47,857
2020-06-15 $47.47 $50.07 $47.40 $49.58 $47.17 118,580
2020-06-12 $49.78 $49.85 $47.58 $48.81 $46.44 72,950
2020-06-11 $50.01 $50.20 $47.96 $48.06 $45.73 88,909
2020-06-10 $53.32 $53.32 $51.89 $51.92 $49.40 115,014
2020-06-09 $53.69 $54.13 $53.03 $53.52 $50.92 88,794
2020-06-08 $54.60 $54.88 $54.35 $54.57 $51.92 64,114
2020-06-05 $53.77 $54.86 $53.75 $53.89 $51.27 51,781
2020-06-04 $51.16 $52.01 $50.92 $51.95 $49.43 48,050
2020-06-03 $50.72 $52.10 $50.64 $51.54 $49.04 64,213
2020-06-02 $49.83 $50.30 $49.72 $50.02 $47.59 43,377
2020-06-01 $49.72 $50.20 $49.57 $49.60 $47.19 122,292
2020-05-29 $49.70 $49.94 $49.00 $49.68 $47.27 81,592
2020-05-28 $52.21 $52.23 $50.09 $50.27 $47.83 103,715
2020-05-27 $50.48 $51.50 $50.06 $51.40 $48.90 73,688
2020-05-26 $49.19 $49.92 $49.08 $49.49 $47.09 51,044
2020-05-22 $47.76 $47.76 $47.21 $47.70 $45.38 43,872
2020-05-21 $47.22 $47.91 $47.22 $47.61 $45.30 70,558
2020-05-20 $46.65 $47.69 $46.48 $47.37 $45.07 120,701
2020-05-19 $47.11 $47.31 $45.93 $46.00 $43.77 55,539
2020-05-18 $45.90 $47.51 $45.89 $47.31 $45.01 132,845
2020-05-15 $43.80 $44.28 $43.35 $44.21 $42.06 50,150
2020-05-14 $43.06 $43.87 $41.93 $43.79 $41.66 138,650
2020-05-13 $45.09 $45.17 $43.51 $43.91 $41.78 79,386
2020-05-12 $47.09 $47.37 $45.47 $45.53 $43.32 178,598
2020-05-11 $47.49 $47.49 $46.48 $47.07 $44.78 74,233
2020-05-08 $46.90 $48.12 $46.88 $48.05 $45.71 67,343
2020-05-07 $46.00 $46.48 $45.78 $45.98 $43.75 73,905
2020-05-06 $46.81 $46.81 $45.31 $45.36 $43.16 55,786
2020-05-05 $47.39 $47.89 $46.60 $46.65 $44.39 145,444
2020-05-04 $46.36 $46.77 $45.88 $46.64 $44.38 151,173
2020-05-01 $47.24 $47.67 $46.31 $46.97 $44.69 82,760
2020-04-30 $50.01 $50.01 $48.44 $48.47 $46.12 141,507
2020-04-29 $50.28 $51.52 $49.75 $50.96 $48.49 148,402
2020-04-28 $48.65 $49.32 $48.30 $48.81 $46.44 127,640
2020-04-27 $46.22 $48.06 $46.22 $47.66 $45.35 106,909
2020-04-24 $45.95 $46.26 $45.33 $45.89 $43.66 98,879
2020-04-23 $45.48 $46.13 $45.11 $45.51 $43.30 113,394
2020-04-22 $46.02 $46.02 $45.32 $45.34 $43.14 73,145
2020-04-21 $44.83 $45.56 $44.54 $45.27 $43.07 142,557
2020-04-20 $46.78 $47.00 $45.68 $46.10 $43.86 166,340
2020-04-17 $47.19 $47.91 $47.00 $47.52 $45.21 296,307
2020-04-16 $46.19 $46.28 $44.79 $45.71 $43.49 64,774
2020-04-15 $47.13 $47.40 $45.89 $46.11 $43.87 143,711
2020-04-14 $49.17 $49.39 $48.17 $48.62 $46.26 121,213
2020-04-13 $49.61 $49.61 $47.49 $47.85 $45.53 86,216
2020-04-09 $48.28 $50.02 $48.18 $49.79 $47.37 77,579
2020-04-08 $46.39 $47.60 $45.94 $47.18 $44.89 75,775
2020-04-07 $47.17 $47.93 $45.36 $45.63 $43.41 111,459
2020-04-06 $44.24 $46.02 $44.23 $45.84 $43.61 124,907
2020-04-03 $43.47 $43.98 $42.01 $42.71 $40.64 114,007
2020-04-02 $42.69 $44.37 $42.61 $43.90 $41.77 139,679
2020-04-01 $44.98 $45.05 $42.45 $42.67 $40.60 140,064
2020-03-31 $46.64 $46.85 $45.34 $46.23 $43.99 124,079
2020-03-30 $45.04 $46.86 $45.03 $46.81 $44.54 184,160
2020-03-27 $44.54 $46.27 $44.23 $44.89 $42.71 200,852
2020-03-26 $43.67 $46.39 $43.67 $46.15 $43.91 169,367
2020-03-25 $44.10 $45.08 $42.33 $43.67 $41.55 260,680
2020-03-24 $42.58 $43.91 $41.01 $43.91 $41.51 301,328
2020-03-23 $41.84 $41.95 $39.39 $41.08 $38.84 202,849
2020-03-20 $46.07 $46.07 $41.71 $42.25 $39.94 195,531
2020-03-19 $44.15 $46.47 $43.12 $45.37 $42.89 195,405
2020-03-18 $44.40 $45.63 $43.12 $44.69 $42.25 182,258
2020-03-17 $42.78 $46.88 $41.29 $46.78 $44.23 194,934
2020-03-16 $42.46 $44.21 $41.15 $41.49 $39.23 475,971
2020-03-13 $45.34 $47.01 $43.53 $47.00 $44.44 359,102
2020-03-12 $45.49 $46.59 $42.02 $43.36 $40.99 324,297
2020-03-11 $50.59 $50.70 $48.01 $48.72 $46.06 106,251
2020-03-10 $51.95 $52.05 $49.62 $51.64 $48.82 134,109
2020-03-09 $51.54 $52.25 $48.95 $50.48 $47.73 182,750
2020-03-06 $53.19 $55.11 $53.19 $55.00 $52.00 69,550
2020-03-05 $55.12 $55.24 $54.15 $54.87 $51.88 74,191
2020-03-04 $55.16 $56.24 $54.75 $56.19 $53.12 88,445
2020-03-03 $55.27 $56.30 $53.90 $54.24 $51.28 132,094
2020-03-02 $54.26 $55.35 $53.59 $55.26 $52.24 150,678
2020-02-28 $54.43 $55.08 $53.00 $53.96 $51.02 296,062
2020-02-27 $56.91 $57.88 $55.86 $55.86 $52.81 236,272
2020-02-26 $58.54 $59.00 $57.67 $57.75 $54.60 96,287
2020-02-25 $60.29 $60.35 $58.26 $58.39 $55.20 73,815
2020-02-24 $59.84 $60.36 $59.69 $59.99 $56.72 57,670
2020-02-21 $61.42 $61.56 $61.05 $61.28 $57.94 54,320
2020-02-20 $61.42 $61.57 $61.00 $61.56 $58.20 73,492
2020-02-19 $61.90 $61.90 $61.59 $61.59 $58.23 104,357
2020-02-18 $61.80 $62.07 $61.52 $61.75 $58.38 77,815
2020-02-14 $62.21 $62.21 $61.76 $61.93 $58.55 30,367
2020-02-13 $61.72 $62.21 $61.72 $62.11 $58.72 51,631
2020-02-12 $61.84 $62.10 $61.62 $61.88 $58.50 55,124
2020-02-11 $61.70 $62.04 $61.62 $61.62 $58.26 35,886
2020-02-10 $61.00 $61.50 $61.00 $61.50 $58.14 50,433
2020-02-07 $61.68 $61.68 $61.00 $61.10 $57.77 39,970
2020-02-06 $61.78 $61.97 $61.64 $61.76 $58.39 38,754
2020-02-05 $61.35 $61.80 $61.29 $61.71 $58.34 37,051
2020-02-04 $61.16 $61.44 $60.97 $61.00 $57.67 47,145
2020-02-03 $60.36 $60.94 $60.36 $60.67 $57.36 100,463
2020-01-31 $61.00 $61.22 $60.01 $60.17 $56.89 45,939
2020-01-30 $60.91 $61.36 $60.74 $61.36 $58.01 60,632
2020-01-29 $61.42 $61.64 $61.12 $61.12 $57.79 79,772
2020-01-28 $61.49 $61.79 $61.42 $61.48 $58.13 93,940
2020-01-27 $60.95 $61.64 $60.95 $61.40 $58.05 32,543
2020-01-24 $62.49 $62.49 $61.38 $61.71 $58.35 54,754
2020-01-23 $62.08 $62.35 $61.69 $62.30 $58.90 51,910
2020-01-22 $62.28 $62.28 $61.94 $62.04 $58.66 33,628
2020-01-21 $62.08 $62.13 $61.80 $61.99 $58.61 122,234
2020-01-17 $62.66 $62.66 $62.19 $62.27 $58.87 48,854
2020-01-16 $61.98 $62.45 $61.98 $62.36 $58.96 80,700
2020-01-15 $61.49 $61.84 $61.30 $61.67 $58.31 99,424
2020-01-14 $61.40 $61.61 $61.28 $61.46 $58.11 46,566
2020-01-13 $61.04 $61.63 $60.95 $61.63 $58.27 67,001
2020-01-10 $61.21 $61.24 $60.81 $61.01 $57.68 44,447
2020-01-09 $61.49 $61.50 $61.06 $61.16 $57.82 56,711
2020-01-08 $61.11 $61.24 $60.88 $61.10 $57.77 132,491
2020-01-07 $61.12 $61.12 $60.84 $60.92 $57.60 49,500
2020-01-06 $60.97 $61.52 $60.91 $61.35 $58.00 75,272
2020-01-03 $60.97 $61.49 $60.94 $61.44 $58.09 31,357
2020-01-02 $62.33 $62.33 $60.97 $61.49 $58.14 50,576
2019-12-31 $61.74 $62.03 $61.72 $61.79 $58.42 24,517
2019-12-30 $61.73 $61.80 $61.33 $61.73 $58.36 52,487
2019-12-27 $61.88 $61.88 $61.38 $61.67 $58.31 50,120
2019-12-26 $61.84 $61.84 $61.55 $61.69 $58.32 22,422
2019-12-24 $61.81 $61.81 $61.59 $61.70 $58.34 18,218
2019-12-23 $62.93 $62.93 $61.97 $62.15 $58.37 34,007
2019-12-20 $62.51 $62.79 $62.51 $62.67 $58.86 45,349
2019-12-19 $62.38 $62.46 $62.16 $62.42 $58.63 41,189
2019-12-18 $62.21 $62.22 $61.78 $62.20 $58.42 43,602
2019-12-17 $61.68 $61.97 $61.67 $61.97 $58.21 42,376
2019-12-16 $61.81 $62.01 $61.58 $61.71 $57.96 40,989
2019-12-13 $61.56 $61.70 $61.14 $61.34 $57.61 44,821
2019-12-12 $61.59 $62.05 $61.41 $61.70 $57.95 42,705
2019-12-11 $61.31 $61.46 $61.09 $61.41 $57.68 19,044
2019-12-10 $61.24 $61.24 $60.98 $61.15 $57.43 47,869
2019-12-09 $61.50 $61.50 $61.09 $61.13 $57.42 69,991
2019-12-06 $61.24 $61.78 $61.24 $61.41 $57.68 32,221
2019-12-05 $60.89 $60.93 $60.64 $60.87 $57.17 48,767
2019-12-04 $60.53 $61.07 $60.53 $60.71 $57.02 44,460
2019-12-03 $59.98 $60.32 $59.87 $60.32 $56.66 35,284
2019-12-02 $60.94 $60.94 $60.28 $60.33 $56.66 48,903
2019-11-29 $61.10 $61.10 $60.73 $60.73 $57.04 11,991
2019-11-27 $61.02 $61.25 $60.96 $61.22 $57.50 33,766
2019-11-26 $61.02 $61.18 $60.84 $60.95 $57.25 47,405
2019-11-25 $60.11 $61.05 $60.11 $60.92 $57.22 200,077
2019-11-22 $60.05 $60.12 $59.69 $59.94 $56.30 38,421
2019-11-21 $60.21 $60.21 $59.57 $59.83 $56.20 24,262
2019-11-20 $60.12 $60.48 $59.85 $60.18 $56.52 25,691
2019-11-19 $60.15 $60.48 $59.96 $60.35 $56.68 44,269
2019-11-18 $59.91 $60.09 $59.84 $59.92 $56.28 56,429
2019-11-15 $60.39 $60.39 $59.92 $60.05 $56.40 34,592
2019-11-14 $59.88 $60.41 $59.88 $60.11 $56.46 39,779
2019-11-13 $59.92 $60.05 $59.72 $59.94 $56.30 33,576
2019-11-12 $60.17 $60.36 $60.06 $60.17 $56.51 34,630
2019-11-11 $60.22 $60.27 $60.07 $60.20 $56.54 28,435
2019-11-08 $60.71 $60.82 $60.34 $60.48 $56.81 61,806
2019-11-07 $61.41 $61.58 $60.70 $60.92 $57.22 48,940
2019-11-06 $61.36 $61.44 $61.01 $61.14 $57.43 43,456
2019-11-05 $61.72 $61.87 $61.32 $61.37 $57.64 106,568
2019-11-04 $61.94 $62.21 $61.45 $61.64 $57.90 54,902
2019-11-01 $61.48 $61.60 $61.40 $61.59 $57.85 29,935
2019-10-31 $61.33 $61.33 $60.54 $61.02 $57.31 48,950
2019-10-30 $61.47 $61.65 $61.11 $61.52 $57.78 29,297
2019-10-29 $60.87 $61.44 $60.84 $61.40 $57.67 27,578
2019-10-28 $60.51 $61.08 $60.51 $60.95 $57.25 39,147
2019-10-25 $60.39 $60.65 $60.30 $60.47 $56.80 29,033
2019-10-24 $60.64 $60.67 $60.16 $60.40 $56.73 61,247
2019-10-23 $60.38 $60.47 $60.21 $60.45 $56.77 39,768
2019-10-22 $60.37 $60.55 $60.00 $60.32 $56.66 135,780
2019-10-21 $60.18 $60.43 $60.05 $60.20 $56.54 36,112
2019-10-18 $59.39 $59.79 $59.32 $59.75 $56.12 59,260
2019-10-17 $58.99 $59.63 $58.91 $59.59 $55.97 39,496
2019-10-16 $58.90 $59.07 $58.69 $58.84 $55.27 36,500
2019-10-15 $58.93 $59.14 $58.66 $58.78 $55.21 50,922
2019-10-14 $58.76 $58.77 $58.57 $58.66 $55.10 16,808
2019-10-11 $58.39 $59.48 $58.27 $58.82 $55.25 39,975
2019-10-10 $57.68 $58.09 $57.68 $57.87 $54.35 25,653
2019-10-09 $57.64 $57.81 $57.30 $57.64 $54.14 41,704
2019-10-08 $57.86 $58.01 $57.33 $57.35 $53.87 29,504
2019-10-07 $58.13 $58.53 $58.04 $58.28 $54.74 29,054
2019-10-04 $57.87 $58.31 $57.64 $58.30 $54.76 19,051
2019-10-03 $57.83 $57.83 $57.18 $57.73 $54.22 45,064
2019-10-02 $58.32 $58.45 $57.45 $57.85 $54.34 75,941
2019-10-01 $59.53 $59.80 $58.39 $58.51 $54.96 93,695
2019-09-30 $59.27 $59.65 $59.27 $59.36 $55.75 84,067
2019-09-27 $59.44 $59.68 $59.09 $59.24 $55.64 37,105
2019-09-26 $59.64 $59.68 $59.24 $59.38 $55.77 38,960
2019-09-25 $58.98 $59.81 $58.98 $59.74 $56.11 28,861
2019-09-24 $59.84 $59.92 $59.10 $59.24 $55.36 35,917
2019-09-23 $59.58 $59.96 $59.58 $59.73 $55.82 45,844
2019-09-20 $60.04 $60.18 $59.62 $59.73 $55.82 30,854
2019-09-19 $60.24 $60.53 $59.85 $59.92 $56.00 47,668
2019-09-18 $60.34 $60.65 $59.75 $60.10 $56.17 53,031
2019-09-17 $60.55 $60.59 $60.24 $60.38 $56.43 32,927
2019-09-16 $60.57 $60.77 $60.26 $60.54 $56.58 31,994
2019-09-13 $60.78 $61.01 $60.66 $60.75 $56.77 23,800
2019-09-12 $60.62 $60.76 $60.14 $60.63 $56.66 47,732
2019-09-11 $59.24 $60.36 $59.10 $60.36 $56.41 30,800
2019-09-10 $58.26 $59.07 $58.10 $59.01 $55.15 39,059
2019-09-09 $57.91 $58.29 $57.74 $58.28 $54.47 33,131
2019-09-06 $58.19 $58.24 $57.90 $57.91 $54.12 71,817
2019-09-05 $57.92 $58.52 $57.75 $57.98 $54.19 61,500
2019-09-04 $57.63 $57.75 $57.38 $57.58 $53.81 67,134
2019-09-03 $57.10 $57.32 $56.91 $57.25 $53.50 21,800
2019-08-30 $57.58 $57.73 $57.35 $57.47 $53.71 20,091
2019-08-29 $57.28 $57.56 $57.20 $57.41 $53.65 33,997
2019-08-28 $56.12 $56.96 $56.12 $56.73 $53.02 56,029
2019-08-27 $57.41 $57.41 $56.36 $56.36 $52.67 50,564
2019-08-26 $56.77 $57.00 $56.46 $56.99 $53.26 38,090
2019-08-23 $57.58 $57.65 $56.12 $56.24 $52.56 38,619
2019-08-22 $57.90 $58.06 $57.55 $57.76 $53.98 30,996
2019-08-21 $58.03 $58.03 $57.69 $57.85 $54.06 40,756
2019-08-20 $58.15 $58.15 $57.54 $57.58 $53.81 70,882
2019-08-19 $58.35 $58.41 $58.12 $58.16 $54.35 32,430
2019-08-16 $57.25 $57.96 $57.25 $57.88 $54.09 26,572
2019-08-15 $57.06 $57.12 $56.70 $56.98 $53.25 90,727
2019-08-14 $57.41 $57.49 $56.76 $56.88 $53.16 55,385
2019-08-13 $57.62 $58.53 $57.50 $58.03 $54.23 42,720
2019-08-12 $57.82 $57.85 $57.50 $57.63 $53.86 23,797
2019-08-09 $58.61 $58.64 $57.98 $58.10 $54.30 25,651
2019-08-08 $57.84 $58.70 $57.66 $58.68 $54.84 157,505
2019-08-07 $57.06 $57.84 $56.94 $57.66 $53.89 34,855
2019-08-06 $57.42 $57.48 $56.77 $57.43 $53.67 32,765
2019-08-05 $57.84 $58.12 $56.49 $57.06 $53.33 98,513
2019-08-02 $58.89 $58.89 $58.26 $58.55 $54.72 34,718
2019-08-01 $59.95 $60.27 $58.92 $59.07 $55.20 116,319
2019-07-31 $60.33 $60.75 $59.89 $59.92 $56.00 54,891
2019-07-30 $59.48 $60.20 $59.36 $60.20 $56.26 35,801
2019-07-29 $59.69 $59.85 $59.59 $59.67 $55.77 36,419
2019-07-26 $59.23 $59.86 $58.95 $59.77 $55.86 46,228
2019-07-25 $59.66 $59.66 $58.89 $59.00 $55.14 29,286
2019-07-24 $58.97 $59.62 $58.73 $59.55 $55.65 43,605
2019-07-23 $58.87 $59.07 $58.63 $59.07 $55.20 53,623
2019-07-22 $58.97 $58.97 $58.42 $58.63 $54.79 46,212
2019-07-19 $59.12 $59.35 $58.75 $58.75 $54.91 76,652
2019-07-18 $59.11 $59.24 $58.81 $59.20 $55.33 99,660
2019-07-17 $59.07 $59.15 $58.80 $59.07 $55.20 50,432
2019-07-16 $58.96 $59.32 $58.82 $59.14 $55.27 36,182
2019-07-15 $59.34 $59.34 $58.75 $58.94 $55.08 26,832
2019-07-12 $59.00 $59.34 $58.74 $59.18 $55.31 39,546
2019-07-11 $59.12 $59.12 $58.64 $58.94 $55.08 32,756
2019-07-10 $59.28 $59.31 $58.96 $59.02 $55.16 37,713
2019-07-09 $58.84 $59.08 $58.77 $59.06 $55.20 39,744
2019-07-08 $59.47 $59.56 $59.05 $59.09 $55.22 133,030
2019-07-05 $59.25 $59.59 $58.93 $59.59 $55.69 29,793
2019-07-03 $59.08 $59.50 $59.08 $59.36 $55.48 36,135
2019-07-02 $59.17 $59.25 $58.79 $58.97 $55.11 82,304
2019-07-01 $59.82 $59.82 $58.78 $59.09 $55.22 58,396
2019-06-28 $58.93 $59.51 $58.93 $59.28 $55.40 61,027
2019-06-27 $58.25 $58.82 $58.07 $58.82 $54.97 43,087
2019-06-26 $58.93 $58.93 $58.04 $58.09 $54.29 47,268
2019-06-25 $58.86 $59.01 $58.64 $58.77 $54.92 45,457
2019-06-24 $59.56 $59.86 $59.10 $59.12 $54.92 63,598
2019-06-21 $59.75 $59.86 $59.49 $59.56 $55.33 40,933
2019-06-20 $60.16 $60.16 $59.72 $59.99 $55.73 36,063
2019-06-19 $59.72 $59.83 $59.46 $59.80 $55.55 58,776
2019-06-18 $59.53 $59.97 $59.44 $59.58 $55.35 55,070
2019-06-17 $59.52 $59.61 $59.25 $59.33 $55.11 34,953
2019-06-14 $59.72 $59.73 $59.46 $59.49 $55.26 31,803
2019-06-13 $59.64 $59.72 $59.44 $59.65 $55.41 49,832
2019-06-12 $59.19 $59.39 $59.04 $59.34 $55.12 43,953
2019-06-11 $59.28 $59.36 $58.82 $59.02 $54.82 363,816
2019-06-10 $59.03 $59.13 $58.75 $58.88 $54.70 53,315
2019-06-07 $58.95 $59.18 $58.76 $58.82 $54.64 80,540
2019-06-06 $58.65 $58.88 $58.25 $58.65 $54.48 49,349
2019-06-05 $58.95 $58.95 $58.10 $58.61 $54.44 50,723
2019-06-04 $57.98 $58.55 $57.86 $58.55 $54.39 39,152
2019-06-03 $57.34 $57.67 $57.02 $57.61 $53.52 36,657
2019-05-31 $57.09 $57.17 $56.75 $57.17 $53.11 40,898
2019-05-30 $57.79 $57.80 $57.07 $57.38 $53.30 89,043
2019-05-29 $57.86 $57.86 $57.37 $57.55 $53.46 101,639
2019-05-28 $58.76 $58.76 $58.01 $58.04 $53.91 37,414
2019-05-24 $58.48 $58.71 $58.28 $58.57 $54.41 30,003
2019-05-23 $58.59 $58.90 $57.94 $58.25 $54.11 33,326
2019-05-22 $59.31 $59.31 $58.78 $58.99 $54.80 17,654
2019-05-21 $59.24 $59.36 $58.84 $59.15 $54.95 39,037
2019-05-20 $58.79 $59.08 $58.67 $58.81 $54.63 29,867
2019-05-17 $59.15 $59.52 $59.00 $59.02 $54.82 43,209
2019-05-16 $59.36 $59.72 $59.21 $59.42 $55.20 40,264
2019-05-15 $59.02 $59.14 $58.70 $59.06 $54.86 43,155
2019-05-14 $59.21 $59.28 $58.88 $59.09 $54.89 88,261
2019-05-13 $58.92 $59.15 $58.65 $58.91 $54.72 56,625
2019-05-10 $59.12 $59.63 $58.60 $59.59 $55.35 40,861
2019-05-09 $58.79 $59.38 $58.61 $59.19 $54.98 49,174
2019-05-08 $59.36 $59.43 $59.09 $59.11 $54.91 42,236
2019-05-07 $60.12 $60.23 $59.03 $59.37 $55.15 94,639
2019-05-06 $59.57 $60.59 $59.57 $60.45 $56.15 131,071
2019-05-03 $59.39 $60.28 $59.39 $60.27 $55.99 58,113
2019-05-02 $59.09 $59.37 $58.73 $59.13 $54.93 36,121
2019-05-01 $59.82 $59.82 $59.11 $59.12 $54.92 46,787
2019-04-30 $59.41 $59.73 $59.34 $59.69 $55.45 44,600
2019-04-29 $59.28 $59.68 $59.28 $59.53 $55.30 51,126
2019-04-26 $58.81 $59.32 $58.74 $59.32 $55.10 68,692
2019-04-25 $59.10 $59.12 $58.35 $58.69 $54.52 46,936
2019-04-24 $59.00 $59.38 $58.95 $59.21 $55.00 52,735
2019-04-23 $58.44 $59.21 $58.43 $58.89 $54.70 106,788
2019-04-22 $58.76 $58.76 $58.08 $58.35 $54.20 49,766
2019-04-18 $58.80 $58.99 $58.50 $58.76 $54.58 374,874
2019-04-17 $59.16 $59.16 $58.58 $58.74 $54.56 37,687
2019-04-16 $59.23 $59.23 $58.80 $59.04 $54.84 163,696
2019-04-15 $59.38 $59.38 $58.96 $59.06 $54.86 45,529
2019-04-12 $59.23 $59.25 $58.81 $59.21 $55.00 32,825
2019-04-11 $59.05 $59.10 $58.69 $58.96 $54.77 53,636
2019-04-10 $58.35 $58.95 $58.35 $58.95 $54.76 127,135
2019-04-09 $58.91 $58.91 $58.17 $58.21 $54.07 36,987
2019-04-08 $59.11 $59.11 $58.81 $58.96 $54.76 45,171
2019-04-05 $58.84 $59.24 $58.70 $59.21 $55.00 143,746
2019-04-04 $58.46 $58.66 $58.34 $58.64 $54.47 53,178
2019-04-03 $58.40 $58.48 $58.16 $58.31 $54.17 50,091
2019-04-02 $58.35 $58.35 $57.81 $58.07 $53.94 54,418
2019-04-01 $58.55 $58.57 $58.07 $58.41 $54.26 101,561
2019-03-29 $58.62 $58.62 $58.00 $58.25 $54.11 99,711
2019-03-28 $58.20 $58.44 $57.76 $58.28 $54.14 75,842
2019-03-27 $58.14 $58.36 $57.62 $58.16 $54.03 43,802
2019-03-26 $57.87 $58.20 $57.51 $58.15 $54.02 84,170
2019-03-25 $56.96 $57.63 $56.82 $57.50 $53.41 80,168
2019-03-22 $58.39 $58.43 $57.13 $57.13 $53.07 73,337
2019-03-21 $57.85 $58.91 $57.85 $58.60 $54.43 44,456
2019-03-20 $58.41 $58.67 $57.74 $57.98 $53.86 49,789
2019-03-19 $59.13 $59.18 $58.33 $58.47 $54.14 35,163
2019-03-18 $58.76 $59.07 $58.52 $58.93 $54.56 99,233
2019-03-15 $58.69 $59.13 $58.48 $58.63 $54.28 54,667
2019-03-14 $59.03 $59.03 $58.49 $58.53 $54.19 38,020
2019-03-13 $58.78 $58.95 $58.74 $58.83 $54.47 337,429
2019-03-12 $58.75 $58.91 $58.53 $58.59 $54.25 39,913
2019-03-11 $58.36 $58.85 $58.10 $58.81 $54.45 45,326
2019-03-08 $57.85 $58.13 $57.79 $58.08 $53.77 50,727
2019-03-07 $58.42 $58.42 $57.87 $58.00 $53.70 83,639
2019-03-06 $59.29 $59.29 $58.24 $58.39 $54.06 44,933
2019-03-05 $59.61 $59.61 $59.14 $59.16 $54.77 57,921
2019-03-04 $60.01 $60.01 $59.10 $59.45 $55.04 40,788
2019-03-01 $59.80 $59.80 $59.30 $59.76 $55.33 52,330
2019-02-28 $59.84 $59.84 $59.38 $59.52 $55.11 65,579
2019-02-27 $59.39 $59.65 $59.26 $59.64 $55.22 42,915
2019-02-26 $60.07 $60.07 $59.42 $59.43 $55.02 65,067
2019-02-25 $60.73 $60.73 $59.93 $59.98 $55.53 87,104
2019-02-22 $60.45 $60.45 $60.10 $60.35 $55.88 83,129
2019-02-21 $60.04 $60.10 $59.72 $60.10 $55.64 66,203
2019-02-20 $59.75 $60.07 $59.43 $59.98 $55.53 79,023
2019-02-19 $59.24 $59.90 $59.01 $59.77 $55.34 49,699
2019-02-15 $58.63 $59.42 $58.63 $59.36 $54.96 49,101
2019-02-14 $58.43 $58.80 $58.37 $58.48 $54.14 127,375
2019-02-13 $58.62 $58.64 $58.07 $58.53 $54.19 48,279
2019-02-12 $58.39 $58.52 $58.12 $58.39 $54.06 72,009
2019-02-11 $58.03 $58.03 $57.53 $57.96 $53.66 72,930
2019-02-08 $57.54 $57.75 $57.37 $57.75 $53.47 54,293
2019-02-07 $57.30 $57.63 $57.25 $57.61 $53.34 63,850
2019-02-06 $57.85 $57.85 $57.29 $57.46 $53.20 88,849
2019-02-05 $57.74 $57.83 $57.40 $57.73 $53.45 120,749
2019-02-04 $57.20 $57.48 $56.79 $57.48 $53.22 70,392
2019-02-01 $57.71 $57.71 $56.72 $57.00 $52.77 72,250
2019-01-31 $57.10 $57.57 $56.72 $57.50 $53.24 96,889
2019-01-30 $56.75 $57.25 $56.55 $57.01 $52.78 27,318
2019-01-29 $56.34 $56.80 $56.34 $56.66 $52.45 74,848
2019-01-28 $56.33 $56.59 $55.99 $56.36 $52.18 74,504
2019-01-25 $57.09 $57.09 $56.58 $56.67 $52.47 139,873
2019-01-24 $56.77 $56.77 $56.34 $56.64 $52.44 95,553
2019-01-23 $56.81 $56.81 $56.19 $56.52 $52.33 52,154
2019-01-22 $56.88 $57.09 $56.16 $56.51 $52.32 74,484
2019-01-18 $57.03 $57.33 $56.74 $56.96 $52.74 73,464
2019-01-17 $56.03 $56.69 $55.88 $56.66 $52.46 81,263
2019-01-16 $55.81 $56.17 $55.67 $56.09 $51.93 114,310
2019-01-15 $55.42 $55.62 $55.22 $55.59 $51.47 57,484
2019-01-14 $55.55 $55.63 $55.15 $55.18 $51.09 42,456
2019-01-11 $55.75 $55.78 $55.44 $55.70 $51.57 129,446
2019-01-10 $55.42 $55.85 $55.30 $55.80 $51.66 61,874
2019-01-09 $55.72 $55.83 $55.18 $55.58 $51.46 70,642
2019-01-08 $55.09 $55.40 $54.58 $55.35 $51.25 100,065
2019-01-07 $54.51 $54.75 $54.13 $54.49 $50.45 217,711
2019-01-04 $53.69 $54.56 $53.48 $54.36 $50.33 150,911
2019-01-03 $53.39 $53.76 $52.93 $53.06 $49.13 110,846
2019-01-02 $53.36 $53.77 $52.94 $53.47 $49.51 101,051
2018-12-31 $53.67 $53.83 $53.00 $53.83 $49.83 124,401
2018-12-28 $53.39 $53.97 $52.94 $53.37 $49.41 143,127
2018-12-27 $52.14 $52.97 $51.61 $52.97 $49.04 150,814
2018-12-26 $51.78 $52.99 $51.09 $52.99 $49.06 147,536
2018-12-24 $53.19 $53.24 $51.72 $51.72 $47.55 110,958
2018-12-21 $54.08 $54.60 $53.08 $53.22 $48.93 151,528
2018-12-20 $54.21 $54.31 $53.42 $53.94 $49.59 124,343
2018-12-19 $55.13 $55.68 $53.90 $54.23 $49.86 269,730
2018-12-18 $55.37 $55.70 $54.82 $54.92 $50.49 92,667
2018-12-17 $56.46 $56.55 $54.92 $55.12 $50.68 50,837
2018-12-14 $56.90 $56.98 $56.22 $56.40 $51.85 73,899
2018-12-13 $57.31 $57.43 $56.83 $56.96 $52.37 44,121
2018-12-12 $57.48 $57.81 $57.16 $57.29 $52.67 49,371
2018-12-11 $56.92 $57.26 $56.49 $56.80 $52.22 95,485
2018-12-10 $56.60 $56.71 $55.82 $56.59 $52.03 90,258
2018-12-07 $57.18 $57.51 $56.42 $56.66 $52.09 66,057
2018-12-06 $56.67 $57.12 $55.95 $57.04 $52.44 103,114
2018-12-04 $59.03 $59.04 $57.01 $57.15 $52.54 66,481
2018-12-03 $59.48 $59.48 $58.30 $58.98 $54.22 56,748
2018-11-30 $58.19 $58.92 $58.19 $58.87 $54.12 99,278
2018-11-29 $58.57 $58.59 $58.16 $58.37 $53.66 108,801
2018-11-28 $58.24 $58.65 $57.57 $58.60 $53.87 57,751
2018-11-27 $58.23 $58.32 $57.83 $57.88 $53.21 63,865
2018-11-26 $58.33 $58.58 $58.14 $58.37 $53.66 20,147
2018-11-23 $57.53 $58.32 $57.53 $58.13 $53.44 12,224
2018-11-21 $57.97 $58.38 $57.78 $57.80 $53.14 96,864
2018-11-20 $58.25 $58.34 $57.75 $57.82 $53.16 62,986
2018-11-19 $58.96 $59.03 $58.31 $58.53 $53.81 35,440
2018-11-16 $58.39 $59.04 $58.39 $58.93 $54.18 18,907
2018-11-15 $57.37 $58.60 $57.37 $58.60 $53.87 34,791
2018-11-14 $58.25 $58.56 $57.68 $57.86 $53.19 46,755
2018-11-13 $58.30 $58.48 $57.98 $58.10 $53.42 27,269
2018-11-12 $58.57 $58.64 $58.02 $58.02 $53.34 31,599
2018-11-09 $58.56 $58.70 $58.11 $58.40 $53.69 11,672
2018-11-08 $58.89 $58.92 $58.45 $58.80 $54.06 33,418
2018-11-07 $58.38 $58.88 $58.04 $58.77 $54.03 40,977
2018-11-06 $57.12 $58.01 $57.12 $58.01 $53.33 50,944
2018-11-05 $57.04 $57.52 $56.95 $57.34 $52.72 24,200
2018-11-02 $56.72 $57.00 $56.39 $56.94 $52.35 23,165
2018-11-01 $55.99 $56.46 $55.99 $56.31 $51.77 21,654
2018-10-31 $56.58 $56.59 $55.60 $55.64 $51.15 57,564
2018-10-30 $55.93 $56.53 $55.78 $56.50 $51.94 60,398
2018-10-29 $55.75 $56.39 $55.34 $55.61 $51.12 20,066
2018-10-26 $55.37 $55.64 $54.49 $55.15 $50.70 86,830
2018-10-25 $55.39 $55.82 $55.14 $55.57 $51.09 36,413
2018-10-24 $55.98 $56.28 $55.20 $55.20 $50.75 46,921
2018-10-23 $55.89 $56.54 $55.62 $56.12 $51.59 39,748
2018-10-22 $57.15 $57.15 $56.54 $56.61 $52.05 23,795
2018-10-19 $57.04 $57.24 $56.70 $56.85 $52.27 24,611
2018-10-18 $57.38 $57.64 $56.74 $56.96 $52.37 27,255
2018-10-17 $57.53 $57.58 $57.01 $57.53 $52.89 15,553
2018-10-16 $56.74 $57.63 $56.35 $57.59 $52.95 41,391
2018-10-15 $55.61 $56.62 $55.61 $56.35 $51.81 47,880
2018-10-12 $57.02 $57.26 $55.52 $55.88 $51.37 107,118
2018-10-11 $57.77 $58.13 $56.55 $56.55 $51.99 72,843
2018-10-10 $58.36 $58.83 $57.81 $57.81 $53.15 32,701
2018-10-09 $58.54 $58.96 $58.54 $58.66 $53.93 34,453
2018-10-08 $57.87 $58.75 $57.87 $58.66 $53.93 12,080
2018-10-05 $58.07 $58.24 $57.80 $58.12 $53.43 31,756
2018-10-04 $58.16 $58.53 $57.85 $57.97 $53.30 47,081
2018-10-03 $58.31 $58.68 $58.21 $58.51 $53.79 29,728
2018-10-02 $58.01 $58.39 $58.01 $58.13 $53.44 25,040
2018-10-01 $59.23 $59.36 $58.27 $58.27 $53.57 59,288
2018-09-28 $58.26 $58.88 $58.26 $58.88 $54.13 21,368
2018-09-27 $58.40 $58.77 $58.39 $58.46 $53.75 26,350
2018-09-26 $59.32 $59.32 $58.46 $58.47 $53.76 17,557
2018-09-25 $59.47 $59.47 $59.20 $59.31 $54.31 12,872
2018-09-24 $60.10 $60.37 $59.25 $59.34 $54.34 10,962
2018-09-21 $60.18 $60.20 $59.95 $60.04 $54.98 15,795
2018-09-20 $59.46 $60.04 $59.46 $60.02 $54.96 27,790
2018-09-19 $60.14 $60.14 $59.31 $59.38 $54.38 18,217
2018-09-18 $60.06 $60.14 $59.84 $60.02 $54.96 26,484
2018-09-17 $59.97 $60.00 $59.79 $59.93 $54.88 22,626
2018-09-14 $59.74 $60.09 $59.65 $59.93 $54.88 70,814
2018-09-13 $59.47 $59.73 $59.42 $59.73 $54.70 24,181
2018-09-12 $59.14 $59.60 $59.04 $59.33 $54.33 13,462
2018-09-11 $59.46 $59.54 $59.21 $59.36 $54.36 15,351
2018-09-10 $59.97 $59.97 $59.44 $59.44 $54.43 19,399
2018-09-07 $59.22 $59.73 $59.22 $59.60 $54.58 12,946
2018-09-06 $59.48 $59.72 $59.34 $59.59 $54.57 9,796
2018-09-05 $59.00 $59.59 $59.00 $59.58 $54.56 19,653
2018-09-04 $59.37 $59.44 $59.00 $59.15 $54.17 19,290
2018-08-31 $59.11 $59.46 $59.10 $59.38 $54.38 18,221
2018-08-30 $59.07 $59.44 $59.01 $59.18 $54.19 23,167
2018-08-29 $59.29 $59.29 $59.00 $59.19 $54.20 21,692
2018-08-28 $59.17 $59.50 $59.03 $59.07 $54.09 67,424
2018-08-27 $59.64 $59.81 $59.22 $59.23 $54.24 13,931
2018-08-24 $59.45 $59.57 $59.35 $59.47 $54.46 21,483
2018-08-23 $59.74 $59.74 $59.27 $59.35 $54.35 26,051
2018-08-22 $59.83 $59.85 $59.47 $59.63 $54.61 30,937
2018-08-21 $59.50 $60.03 $59.27 $59.88 $54.84 44,220
2018-08-20 $59.66 $59.72 $59.26 $59.44 $54.43 14,466
2018-08-17 $59.14 $59.36 $59.09 $59.36 $54.36 14,984
2018-08-16 $58.63 $59.12 $58.63 $59.08 $54.10 12,006
2018-08-15 $58.33 $58.82 $58.33 $58.43 $53.51 30,924
2018-08-14 $58.37 $58.88 $58.37 $58.65 $53.71 30,676
2018-08-13 $57.88 $58.27 $57.65 $57.95 $53.06 17,003
2018-08-10 $58.23 $58.41 $57.84 $58.00 $53.11 20,511
2018-08-09 $58.40 $58.57 $58.32 $58.39 $53.47 37,470
2018-08-08 $58.50 $58.50 $57.91 $58.39 $53.47 11,152
2018-08-07 $58.69 $58.69 $58.26 $58.33 $53.42 16,618
2018-08-06 $58.30 $58.69 $58.30 $58.47 $53.54 39,763
2018-08-03 $58.74 $58.74 $58.12 $58.12 $53.22 16,381
2018-08-02 $57.96 $58.46 $57.94 $58.46 $53.54 11,373
2018-08-01 $58.65 $58.65 $57.68 $58.07 $53.18 15,037
2018-07-31 $57.68 $58.51 $57.68 $58.44 $53.52 68,041
2018-07-30 $57.99 $58.03 $57.67 $57.69 $52.83 16,262
2018-07-27 $58.65 $58.70 $57.72 $57.86 $52.99 36,980
2018-07-26 $58.03 $58.84 $58.03 $58.75 $53.80 24,289
2018-07-25 $58.15 $58.40 $57.88 $58.13 $53.23 31,438
2018-07-24 $58.82 $58.82 $58.00 $58.34 $53.43 23,475
2018-07-23 $58.65 $58.65 $58.24 $58.47 $53.54 20,302
2018-07-20 $58.57 $58.70 $58.31 $58.50 $53.57 14,312
2018-07-19 $57.65 $58.44 $57.31 $58.44 $53.52 41,659
2018-07-18 $57.77 $57.77 $57.29 $57.57 $52.72 12,451
2018-07-17 $57.58 $58.09 $57.58 $57.69 $52.83 18,570
2018-07-16 $58.07 $58.07 $57.57 $57.77 $52.90 32,526
2018-07-13 $58.40 $58.43 $58.07 $58.13 $53.23 20,360
2018-07-12 $58.79 $58.79 $58.02 $58.21 $53.31 21,888
2018-07-11 $58.54 $58.76 $58.02 $58.52 $53.59 44,218
2018-07-10 $58.94 $58.94 $58.37 $58.66 $53.72 25,183
2018-07-09 $58.95 $58.99 $58.56 $58.64 $53.70 19,732
2018-07-06 $58.74 $58.98 $58.46 $58.92 $53.96 20,544
2018-07-05 $58.33 $58.59 $57.86 $58.59 $53.65 21,674
2018-07-03 $57.93 $58.04 $57.81 $57.82 $52.95 13,787
2018-07-02 $56.90 $57.57 $56.65 $57.57 $52.72 18,905
2018-06-29 $57.21 $57.41 $57.07 $57.15 $52.34 28,753
2018-06-28 $57.21 $57.33 $56.84 $57.23 $52.41 31,639
2018-06-27 $57.97 $57.97 $57.13 $57.13 $52.32 37,507
2018-06-26 $57.93 $57.93 $57.46 $57.66 $52.80 29,423
2018-06-25 $57.95 $57.95 $57.51 $57.73 $52.87 36,218
2018-06-22 $58.10 $58.27 $57.87 $57.99 $53.10 20,969
2018-06-21 $58.20 $58.20 $57.72 $57.87 $53.00 20,954
2018-06-20 $58.19 $58.24 $57.74 $58.18 $53.28 20,648
2018-06-19 $57.45 $58.18 $57.45 $58.07 $52.91 139,469
2018-06-18 $57.49 $57.90 $57.47 $57.85 $52.71 45,864
2018-06-15 $57.03 $57.60 $57.03 $57.57 $52.45 34,283
2018-06-14 $56.92 $57.37 $56.92 $57.37 $52.27 14,939
2018-06-13 $56.95 $57.02 $56.81 $56.94 $51.88 27,036
2018-06-12 $57.12 $57.12 $56.87 $56.96 $51.90 15,782
2018-06-11 $56.89 $57.08 $56.73 $56.94 $51.88 15,571
2018-06-08 $57.00 $57.14 $56.91 $56.95 $51.88 11,146
2018-06-07 $56.84 $57.07 $56.84 $57.00 $51.93 19,294
2018-06-06 $56.70 $56.83 $56.56 $56.83 $51.78 13,361
2018-06-05 $56.87 $56.87 $56.46 $56.75 $51.70 24,474
2018-06-04 $56.63 $56.76 $56.39 $56.76 $51.71 14,270
2018-06-01 $56.60 $56.60 $56.27 $56.46 $51.44 13,920
2018-05-31 $57.07 $57.14 $56.23 $56.29 $51.28 27,232
2018-05-30 $56.61 $57.12 $56.10 $56.95 $51.89 26,344
2018-05-29 $55.61 $56.29 $55.61 $56.20 $51.20 40,948
2018-05-25 $56.02 $56.18 $55.89 $56.11 $51.12 14,338
2018-05-24 $55.89 $56.09 $55.60 $55.97 $50.99 44,654
2018-05-23 $55.61 $55.78 $55.60 $55.67 $50.72 8,217
2018-05-22 $55.94 $55.94 $55.48 $55.52 $50.58 50,218
2018-05-21 $55.63 $55.71 $55.25 $55.69 $50.74 21,919
2018-05-18 $55.11 $55.50 $55.11 $55.28 $50.36 16,927
2018-05-17 $54.77 $55.23 $54.77 $55.13 $50.23 21,807
2018-05-16 $54.95 $55.21 $54.70 $54.96 $50.07 26,427
2018-05-15 $54.66 $54.89 $54.54 $54.74 $49.87 19,513
2018-05-14 $54.96 $55.19 $54.70 $54.71 $49.85 19,441
2018-05-11 $55.36 $55.36 $55.03 $55.09 $50.19 12,148
2018-05-10 $54.88 $55.29 $54.88 $55.16 $50.26 26,515
2018-05-09 $54.98 $55.03 $54.61 $54.83 $49.95 195,704
2018-05-08 $55.07 $55.07 $54.63 $54.86 $49.98 15,085
2018-05-07 $54.91 $55.15 $54.77 $54.97 $50.08 15,850
2018-05-04 $53.67 $55.09 $53.62 $54.81 $49.94 46,646
2018-05-03 $54.03 $54.22 $53.62 $54.07 $49.26 41,927
2018-05-02 $54.48 $54.62 $54.05 $54.41 $49.57 14,835
2018-05-01 $53.88 $54.37 $53.74 $54.35 $49.51 31,242
2018-04-30 $54.93 $54.93 $54.24 $54.30 $49.47 15,493
2018-04-27 $54.58 $54.82 $54.58 $54.76 $49.89 30,310
2018-04-26 $54.83 $54.85 $54.36 $54.74 $49.87 14,538
2018-04-25 $54.49 $54.82 $54.40 $54.65 $49.79 23,301
2018-04-24 $54.91 $54.93 $54.33 $54.50 $49.65 17,889
2018-04-23 $54.56 $54.80 $54.43 $54.70 $49.84 18,273
2018-04-20 $54.53 $54.76 $54.46 $54.61 $49.75 10,670
2018-04-19 $54.95 $54.95 $54.62 $54.71 $49.85 20,827
2018-04-18 $55.07 $55.16 $54.90 $54.90 $50.02 16,168
2018-04-17 $54.83 $55.16 $54.61 $55.04 $50.15 49,351
2018-04-16 $53.99 $54.74 $53.89 $54.74 $49.87 11,020
2018-04-13 $53.93 $54.07 $53.78 $53.88 $49.09 40,725
2018-04-12 $54.43 $54.43 $53.85 $53.91 $49.11 106,304
2018-04-11 $53.81 $54.02 $53.71 $54.02 $49.22 85,674
2018-04-10 $53.71 $54.00 $53.62 $53.82 $49.03 18,292
2018-04-09 $53.67 $53.96 $53.36 $53.36 $48.62 11,307
2018-04-06 $53.95 $54.20 $53.16 $53.50 $48.74 29,264
2018-04-05 $53.85 $54.14 $53.61 $54.14 $49.33 17,069
2018-04-04 $52.82 $53.81 $52.82 $53.69 $48.92 31,584
2018-04-03 $52.68 $53.39 $52.50 $53.26 $48.52 30,174
2018-04-02 $53.53 $53.65 $52.20 $52.44 $47.78 31,346
2018-03-29 $53.34 $53.94 $53.34 $53.63 $48.86 31,779
2018-03-28 $52.76 $53.42 $52.76 $53.29 $48.55 44,172
2018-03-27 $53.00 $53.46 $52.73 $52.75 $48.06 23,411
2018-03-26 $52.61 $53.05 $52.35 $53.05 $48.33 37,341
2018-03-23 $53.54 $53.54 $52.14 $52.16 $47.52 92,831
2018-03-22 $53.87 $54.21 $53.27 $53.29 $48.55 36,417
2018-03-21 $54.21 $54.30 $54.00 $54.05 $49.24 27,767
2018-03-20 $54.42 $54.60 $54.00 $54.11 $49.16 21,036
2018-03-19 $54.35 $54.44 $53.78 $54.36 $49.38 40,359
2018-03-16 $54.00 $54.54 $53.92 $54.47 $49.48 47,800
2018-03-15 $54.34 $54.34 $54.01 $54.07 $49.12 20,181
2018-03-14 $54.60 $54.72 $54.22 $54.26 $49.29 41,881
2018-03-13 $55.09 $55.09 $54.48 $54.59 $49.59 35,670
2018-03-12 $54.64 $55.00 $54.45 $54.88 $49.85 176,722
2018-03-09 $54.07 $54.70 $54.07 $54.60 $49.60 30,431
2018-03-08 $54.36 $54.36 $53.85 $54.00 $49.06 47,538
2018-03-07 $53.74 $54.35 $53.70 $54.16 $49.20 27,584
2018-03-06 $53.81 $53.81 $53.09 $53.77 $48.85 24,951
2018-03-05 $52.78 $53.59 $52.66 $53.46 $48.56 34,636
2018-03-02 $52.10 $52.96 $52.10 $52.88 $48.03 44,002
2018-03-01 $52.32 $53.09 $52.32 $52.58 $47.77 273,185
2018-02-28 $53.66 $53.66 $52.47 $52.55 $47.74 92,711
2018-02-27 $54.00 $54.35 $53.36 $53.41 $48.52 36,583
2018-02-26 $53.99 $54.24 $53.74 $54.17 $49.21 30,896
2018-02-23 $53.56 $53.89 $53.56 $53.87 $48.94 22,874
2018-02-22 $53.20 $53.74 $53.20 $53.22 $48.35 28,488
2018-02-21 $53.36 $53.82 $53.14 $53.14 $48.27 34,528
2018-02-20 $53.74 $53.80 $52.97 $53.06 $48.20 44,658
2018-02-16 $53.53 $54.06 $53.36 $53.95 $49.01 26,975
2018-02-15 $53.31 $53.63 $53.10 $53.55 $48.65 170,507
2018-02-14 $52.31 $53.08 $52.14 $52.97 $48.12 61,762
2018-02-13 $51.97 $52.52 $51.93 $52.32 $47.53 24,447
2018-02-12 $52.27 $52.69 $51.76 $52.43 $47.63 61,303
2018-02-09 $52.07 $52.48 $51.18 $52.47 $47.67 66,777
2018-02-08 $52.14 $52.34 $51.52 $51.53 $46.81 51,265
2018-02-07 $51.93 $52.67 $51.82 $52.30 $47.51 56,663
2018-02-06 $51.44 $52.49 $51.23 $52.20 $47.42 362,927
2018-02-05 $53.57 $54.03 $52.25 $52.25 $47.47 100,875
2018-02-02 $54.70 $54.70 $54.01 $54.10 $49.15 71,485
2018-02-01 $54.75 $54.86 $54.43 $54.55 $49.56 40,358
2018-01-31 $55.37 $55.57 $55.01 $55.23 $50.17 43,538
2018-01-30 $55.34 $55.60 $55.21 $55.32 $50.25 55,565
2018-01-29 $56.10 $56.10 $55.71 $55.75 $50.65 50,724
2018-01-26 $56.03 $56.13 $55.76 $56.07 $50.94 35,524
2018-01-25 $55.94 $56.12 $55.57 $56.12 $50.98 24,950
2018-01-24 $55.94 $56.13 $55.64 $55.64 $50.55 55,106
2018-01-23 $55.61 $56.15 $55.61 $56.02 $50.89 73,373
2018-01-22 $55.59 $55.87 $55.54 $55.87 $50.75 45,269
2018-01-19 $54.97 $55.74 $54.91 $55.69 $50.59 31,743
2018-01-18 $55.32 $55.37 $54.97 $55.02 $49.98 52,436
2018-01-17 $55.23 $55.76 $55.23 $55.64 $50.55 51,189
2018-01-16 $55.41 $55.93 $55.16 $55.21 $50.15 42,925
2018-01-12 $55.36 $55.83 $55.32 $55.42 $50.35 121,879
2018-01-11 $54.79 $55.53 $54.65 $55.51 $50.43 109,104
2018-01-10 $54.65 $55.14 $54.65 $54.80 $49.78 72,847
2018-01-09 $55.05 $55.50 $54.80 $54.88 $49.85 43,896
2018-01-08 $54.73 $55.32 $54.66 $55.21 $50.15 46,180
2018-01-05 $55.27 $55.27 $54.60 $54.95 $49.92 135,066
2018-01-04 $55.15 $55.30 $54.92 $54.96 $49.93 41,483
2018-01-03 $55.19 $55.54 $54.85 $54.85 $49.83 165,274
2018-01-02 $55.54 $55.63 $55.07 $55.36 $50.29 79,090
2017-12-29 $55.60 $55.90 $55.19 $55.19 $50.14 37,443
2017-12-28 $55.17 $55.58 $55.15 $55.58 $50.49 18,647
2017-12-27 $55.26 $55.56 $55.10 $55.19 $50.14 12,944
2017-12-26 $55.56 $55.56 $55.21 $55.22 $50.16 18,057
2017-12-22 $55.95 $55.95 $55.63 $55.71 $50.30 25,827
2017-12-21 $56.14 $56.14 $55.60 $55.83 $50.40 24,800
2017-12-20 $55.99 $56.09 $55.86 $55.88 $50.45 28,649
2017-12-19 $56.57 $56.74 $55.88 $55.96 $50.52 34,559
2017-12-18 $56.72 $56.97 $56.26 $56.44 $50.95 31,556
2017-12-15 $55.61 $56.62 $55.61 $56.27 $50.80 52,668
2017-12-14 $56.16 $56.30 $55.32 $55.43 $50.04 35,574
2017-12-13 $55.74 $56.43 $55.74 $56.20 $50.74 23,119
2017-12-12 $56.38 $56.42 $55.89 $55.90 $50.47 27,512
2017-12-11 $56.28 $56.51 $56.08 $56.18 $50.72 47,143
2017-12-08 $56.91 $56.94 $56.38 $56.38 $50.90 23,189
2017-12-07 $56.67 $56.92 $56.62 $56.69 $51.18 24,763
2017-12-06 $56.75 $57.00 $56.64 $56.67 $51.16 32,542
2017-12-05 $57.84 $57.90 $56.89 $56.89 $51.36 20,028
2017-12-04 $57.77 $58.25 $57.64 $57.66 $52.06 36,886
2017-12-01 $58.06 $58.06 $56.46 $57.38 $51.80 23,319
2017-11-30 $58.24 $58.30 $57.71 $57.89 $52.26 41,360
2017-11-29 $57.38 $58.19 $57.38 $57.99 $52.35 48,261
2017-11-28 $56.31 $57.18 $56.29 $57.14 $51.59 57,743
2017-11-27 $56.22 $56.48 $56.22 $56.31 $50.84 70,132
2017-11-24 $56.35 $56.35 $55.89 $56.02 $50.57 7,623
2017-11-22 $56.42 $56.50 $56.14 $56.14 $50.68 37,803
2017-11-21 $55.71 $56.32 $55.71 $56.29 $50.82 17,483
2017-11-20 $55.66 $55.69 $55.29 $55.68 $50.27 25,034
2017-11-17 $55.21 $55.66 $55.21 $55.54 $50.14 28,159
2017-11-16 $55.28 $55.79 $54.92 $55.57 $50.17 13,104
2017-11-15 $54.67 $55.16 $54.67 $54.90 $49.56 37,200
2017-11-14 $54.86 $55.17 $54.75 $55.17 $49.81 20,568
2017-11-13 $54.39 $54.95 $54.37 $54.87 $49.54 16,711
2017-11-10 $54.74 $54.97 $54.74 $54.74 $49.42 17,856
2017-11-09 $54.54 $54.96 $54.43 $54.80 $49.47 45,845
2017-11-08 $55.17 $55.17 $54.53 $54.99 $49.65 20,658
2017-11-07 $55.61 $55.64 $55.04 $55.23 $49.86 25,971
2017-11-06 $55.70 $55.74 $55.41 $55.53 $50.13 17,926
2017-11-03 $56.01 $56.01 $55.66 $55.74 $50.32 25,470
2017-11-02 $55.81 $56.15 $55.65 $55.90 $50.47 39,250
2017-11-01 $56.41 $56.41 $55.50 $55.75 $50.33 45,337
2017-10-31 $55.90 $56.21 $55.75 $56.08 $50.63 69,384
2017-10-30 $56.21 $56.61 $55.54 $55.70 $50.29 20,278
2017-10-27 $56.66 $56.76 $56.12 $56.68 $51.17 20,706
2017-10-26 $56.49 $56.62 $56.40 $56.52 $51.03 30,712
2017-10-25 $56.23 $56.30 $55.72 $56.20 $50.74 41,412
2017-10-24 $56.85 $56.85 $56.36 $56.41 $50.93 84,325
2017-10-23 $57.23 $57.46 $56.61 $56.61 $51.11 22,205
2017-10-20 $57.41 $57.41 $57.01 $57.05 $51.50 31,857
2017-10-19 $56.96 $57.15 $56.79 $57.02 $51.48 25,511
2017-10-18 $56.96 $57.18 $56.74 $57.05 $51.50 23,101
2017-10-17 $57.01 $57.16 $56.65 $56.78 $51.26 28,773
2017-10-16 $56.94 $57.15 $56.78 $57.00 $51.46 52,136
2017-10-13 $57.25 $57.25 $56.93 $57.05 $51.50 53,868
2017-10-12 $56.84 $57.17 $56.71 $57.01 $51.46 27,944
2017-10-11 $57.15 $57.19 $56.93 $57.06 $51.51 26,680
2017-10-10 $56.88 $57.14 $56.87 $57.04 $51.50 22,097
2017-10-09 $57.07 $57.07 $56.63 $56.63 $51.13 22,234
2017-10-06 $56.82 $57.15 $56.82 $56.92 $51.39 26,093
2017-10-05 $57.12 $57.18 $56.84 $57.00 $51.46 23,749
2017-10-04 $56.95 $57.09 $56.75 $56.85 $51.32 21,013
2017-10-03 $56.84 $56.92 $56.52 $56.92 $51.39 76,947
2017-10-02 $56.21 $56.74 $56.12 $56.67 $51.16 30,550
2017-09-29 $56.20 $56.28 $56.02 $56.07 $50.62 17,662
2017-09-28 $56.00 $56.36 $55.73 $56.31 $50.84 39,053
2017-09-27 $55.39 $56.16 $55.05 $56.00 $50.56 29,098
2017-09-26 $55.30 $55.67 $55.20 $55.48 $49.84 32,957
2017-09-25 $54.63 $55.21 $54.63 $55.17 $49.56 40,976
2017-09-22 $54.75 $55.14 $54.53 $54.92 $49.34 24,289
2017-09-21 $54.99 $55.12 $54.91 $54.91 $49.33 9,530
2017-09-20 $54.70 $55.08 $54.70 $54.97 $49.38 27,422
2017-09-19 $54.90 $54.97 $54.51 $54.68 $49.12 24,796
2017-09-18 $54.83 $54.90 $54.67 $54.81 $49.24 24,378
2017-09-15 $54.42 $54.76 $54.42 $54.73 $49.17 26,309
2017-09-14 $54.45 $54.55 $54.32 $54.42 $48.89 81,119
2017-09-13 $54.17 $54.51 $54.17 $54.44 $48.91 20,838
2017-09-12 $54.57 $54.57 $54.24 $54.24 $48.73 25,781
2017-09-11 $54.22 $54.40 $54.20 $54.33 $48.81 21,944
2017-09-08 $53.23 $53.87 $53.23 $53.81 $48.34 31,509
2017-09-07 $54.07 $54.07 $53.26 $53.49 $48.05 23,147
2017-09-06 $53.78 $53.97 $53.76 $53.76 $48.29 31,502
2017-09-05 $54.20 $54.43 $53.68 $53.80 $48.33 58,224
2017-09-01 $54.10 $54.29 $54.10 $54.25 $48.74 14,281
2017-08-31 $53.67 $54.21 $53.66 $54.07 $48.57 45,609
2017-08-30 $53.63 $53.79 $53.54 $53.66 $48.21 68,574
2017-08-29 $53.50 $53.89 $53.50 $53.76 $48.29 47,664
2017-08-28 $54.02 $54.09 $53.76 $53.83 $48.36 51,503
2017-08-25 $53.90 $54.16 $53.62 $53.85 $48.38 40,397
2017-08-24 $53.77 $53.82 $53.55 $53.68 $48.22 29,245
2017-08-23 $53.60 $53.88 $53.27 $53.65 $48.20 36,807
2017-08-22 $53.64 $53.83 $53.63 $53.71 $48.25 16,069
2017-08-21 $53.25 $53.59 $53.17 $53.40 $47.97 55,536
2017-08-18 $53.26 $53.57 $53.12 $53.40 $47.97 33,044
2017-08-17 $54.25 $54.41 $53.34 $53.42 $47.99 42,521
2017-08-16 $54.22 $54.69 $54.22 $54.28 $48.76 22,230
2017-08-15 $54.72 $55.07 $54.33 $54.33 $48.81 42,535
2017-08-14 $53.93 $54.79 $53.93 $54.79 $49.22 39,958
2017-08-11 $53.77 $54.19 $53.75 $53.87 $48.39 33,615
2017-08-10 $54.45 $54.60 $54.25 $54.32 $48.80 52,454
2017-08-09 $54.75 $54.82 $54.50 $54.73 $49.17 64,861
2017-08-08 $55.11 $55.46 $54.80 $54.94 $49.35 22,731
2017-08-07 $55.11 $55.53 $55.00 $55.06 $49.46 25,079
2017-08-04 $55.18 $55.35 $54.92 $55.22 $49.61 26,622
2017-08-03 $55.07 $55.35 $54.93 $54.99 $49.40 29,499
2017-08-02 $55.39 $55.78 $55.11 $55.29 $49.67 19,800
2017-08-01 $55.58 $55.65 $55.31 $55.65 $49.99 17,300
2017-07-31 $55.71 $55.71 $55.24 $55.31 $49.69 15,404
2017-07-28 $55.21 $55.55 $55.21 $55.55 $49.90 14,775
2017-07-27 $55.65 $55.70 $55.20 $55.51 $49.87 21,666
2017-07-26 $56.34 $56.34 $55.60 $55.72 $50.06 37,095
2017-07-25 $56.06 $56.27 $56.00 $56.20 $50.48 27,075
2017-07-24 $55.84 $56.03 $55.49 $55.70 $50.04 38,349
2017-07-21 $55.99 $56.00 $55.77 $55.92 $50.24 23,266
2017-07-20 $55.28 $55.80 $55.28 $55.74 $50.07 15,953
2017-07-19 $54.95 $55.27 $54.88 $55.27 $49.65 34,060
2017-07-18 $54.63 $54.70 $54.32 $54.70 $49.14 16,807
2017-07-17 $54.45 $54.75 $54.45 $54.63 $49.08 28,028
2017-07-14 $54.32 $54.69 $54.32 $54.52 $48.98 23,607
2017-07-13 $54.76 $54.78 $54.07 $54.40 $48.87 27,263
2017-07-12 $54.48 $54.85 $54.42 $54.52 $48.97 38,013
2017-07-11 $54.09 $54.13 $53.79 $54.10 $48.60 50,615
2017-07-10 $54.51 $54.51 $54.04 $54.06 $48.56 19,015
2017-07-07 $53.98 $54.53 $53.98 $54.52 $48.98 37,750
2017-07-06 $54.06 $54.33 $53.81 $53.95 $48.47 21,949
2017-07-05 $54.75 $54.75 $54.18 $54.41 $48.88 23,027
2017-07-03 $54.87 $55.13 $54.44 $54.96 $49.37 7,075
2017-06-30 $54.47 $54.87 $54.42 $54.48 $48.94 24,836
2017-06-29 $55.17 $55.17 $54.05 $54.58 $49.03 58,010
2017-06-28 $54.27 $55.11 $54.27 $54.89 $49.31 81,735
2017-06-27 $54.27 $54.62 $54.03 $54.20 $48.69 35,528
2017-06-26 $54.40 $54.61 $54.15 $54.41 $48.88 25,890
2017-06-23 $54.29 $54.38 $54.12 $54.35 $48.82 27,280
2017-06-22 $53.83 $54.41 $53.83 $54.00 $48.51 26,877
2017-06-21 $54.50 $54.65 $54.07 $54.12 $48.62 123,187
2017-06-20 $54.96 $55.24 $54.71 $54.80 $49.02 34,696
2017-06-19 $55.44 $55.89 $55.16 $55.33 $49.49 44,055
2017-06-16 $55.39 $55.51 $55.07 $55.41 $49.56 19,094
2017-06-15 $55.04 $55.67 $55.04 $55.67 $49.80 38,342
2017-06-14 $55.74 $55.80 $55.35 $55.59 $49.73 25,993
2017-06-13 $55.68 $55.84 $55.43 $55.74 $49.86 47,667
2017-06-12 $55.52 $55.98 $55.26 $55.49 $49.64 23,581
2017-06-09 $55.06 $55.65 $54.96 $55.48 $49.63 49,160
2017-06-08 $54.45 $54.99 $54.06 $54.90 $49.11 27,695
2017-06-07 $54.29 $54.33 $53.89 $54.13 $48.42 28,681
2017-06-06 $54.10 $54.26 $53.89 $54.01 $48.31 37,899
2017-06-05 $54.92 $54.92 $54.25 $54.25 $48.53 20,459
2017-06-02 $54.22 $55.24 $54.06 $54.67 $48.90 49,243
2017-06-01 $53.44 $54.17 $53.22 $54.17 $48.46 30,492
2017-05-31 $53.05 $53.34 $52.81 $53.32 $47.69 42,221
2017-05-30 $53.28 $53.45 $52.95 $53.08 $47.48 22,083
2017-05-26 $53.30 $53.46 $53.12 $53.40 $47.77 18,585
2017-05-25 $53.23 $53.46 $53.14 $53.33 $47.70 42,901
2017-05-24 $53.47 $53.49 $52.97 $53.19 $47.58 35,447
2017-05-23 $53.10 $53.29 $52.81 $53.23 $47.62 33,773
2017-05-22 $52.47 $52.95 $52.33 $52.86 $47.28 26,341
2017-05-19 $52.30 $52.74 $52.12 $52.53 $46.99 32,203
2017-05-18 $52.21 $52.50 $52.05 $52.27 $46.76 39,565
2017-05-17 $52.80 $52.86 $52.28 $52.44 $46.91 57,250
2017-05-16 $53.34 $53.34 $52.89 $53.10 $47.50 33,211
2017-05-15 $53.15 $53.48 $52.82 $53.29 $47.67 33,743
2017-05-12 $52.86 $53.20 $52.54 $52.90 $47.32 58,996
2017-05-11 $53.17 $53.23 $52.72 $53.07 $47.47 29,852
2017-05-10 $53.24 $53.43 $53.00 $53.43 $47.79 30,546
2017-05-09 $53.79 $53.80 $53.00 $53.20 $47.59 35,233
2017-05-08 $53.83 $53.89 $53.48 $53.69 $48.03 70,338
2017-05-05 $53.56 $54.04 $53.54 $53.81 $48.13 25,709
2017-05-04 $53.83 $53.83 $53.31 $53.67 $48.01 31,829
2017-05-03 $53.93 $53.93 $53.54 $53.80 $48.12 31,527
2017-05-02 $54.41 $54.46 $53.90 $54.12 $48.41 40,484
2017-05-01 $54.58 $54.58 $54.00 $54.28 $48.55 56,879
2017-04-28 $55.29 $55.29 $54.21 $54.22 $48.50 31,316
2017-04-27 $55.66 $55.67 $55.02 $55.10 $49.29 24,773
2017-04-26 $55.25 $55.81 $55.15 $55.51 $49.65 56,987
2017-04-25 $54.98 $55.31 $54.91 $55.13 $49.32 87,794
2017-04-24 $54.56 $54.74 $54.48 $54.65 $48.88 85,508
2017-04-21 $53.93 $54.26 $53.91 $54.14 $48.43 25,419
2017-04-20 $53.58 $53.90 $53.29 $53.83 $48.15 139,227
2017-04-19 $53.47 $53.56 $53.15 $53.30 $47.68 52,290
2017-04-18 $52.79 $53.28 $52.79 $53.21 $47.60 86,324
2017-04-17 $52.43 $53.16 $52.37 $53.16 $47.55 40,505
2017-04-13 $52.91 $52.97 $52.35 $52.45 $46.92 76,088
2017-04-12 $53.48 $53.48 $52.88 $53.10 $47.50 130,755
2017-04-11 $52.63 $53.44 $52.63 $53.41 $47.78 90,855
2017-04-10 $52.82 $53.09 $52.52 $52.82 $47.25 91,590
2017-04-07 $52.77 $52.93 $52.73 $52.77 $47.21 36,345
2017-04-06 $52.54 $52.86 $52.15 $52.86 $47.28 36,274
2017-04-05 $52.96 $53.41 $52.37 $52.46 $46.93 91,924
2017-04-04 $52.49 $52.75 $52.25 $52.64 $47.09 168,929
2017-04-03 $53.07 $53.07 $52.42 $52.47 $46.93 181,492
2017-03-31 $53.04 $53.32 $52.85 $53.12 $47.52 71,021
2017-03-30 $52.68 $52.98 $52.66 $52.98 $47.39 91,582
2017-03-29 $52.38 $52.61 $52.25 $52.52 $46.98 37,310
2017-03-28 $52.23 $52.51 $52.04 $52.51 $46.97 93,540
2017-03-27 $51.72 $52.38 $51.68 $52.26 $46.75 46,556
2017-03-24 $52.44 $52.59 $52.06 $52.22 $46.71 42,607
2017-03-23 $52.13 $52.65 $51.91 $52.27 $46.76 47,133
2017-03-22 $51.92 $52.18 $51.72 $51.95 $46.47 126,130
2017-03-21 $53.34 $53.49 $52.28 $52.28 $46.62 102,787
2017-03-20 $53.64 $53.64 $53.06 $53.07 $47.32 28,316
2017-03-17 $53.05 $53.62 $53.05 $53.56 $47.76 47,487
2017-03-16 $53.36 $53.40 $53.01 $53.12 $47.37 35,004
2017-03-15 $52.44 $53.36 $52.44 $53.17 $47.41 58,822
2017-03-14 $52.37 $52.45 $52.02 $52.41 $46.73 35,885
2017-03-13 $52.33 $52.52 $52.05 $52.50 $46.81 79,047
2017-03-10 $52.53 $52.64 $51.89 $52.38 $46.71 116,251
2017-03-09 $52.24 $52.44 $51.90 $51.99 $46.36 31,979
2017-03-08 $52.85 $52.89 $52.12 $52.22 $46.56 57,543
2017-03-07 $52.79 $53.09 $52.77 $52.81 $47.09 78,558
2017-03-06 $53.11 $53.13 $52.86 $52.99 $47.25 471,885
2017-03-03 $53.76 $53.88 $53.08 $53.41 $47.63 51,031
2017-03-02 $54.40 $54.40 $53.63 $53.63 $47.82 88,135
2017-03-01 $54.16 $54.56 $53.71 $54.24 $48.37 103,343
2017-02-28 $53.71 $54.08 $53.35 $53.45 $47.66 129,427
2017-02-27 $53.51 $53.80 $53.42 $53.76 $47.94 105,102
2017-02-24 $53.38 $53.66 $53.25 $53.58 $47.78 29,433
2017-02-23 $53.61 $53.72 $53.21 $53.53 $47.73 55,268
2017-02-22 $53.52 $53.59 $53.25 $53.50 $47.71 58,527
2017-02-21 $53.16 $53.53 $52.92 $53.50 $47.71 115,977
2017-02-17 $53.20 $53.20 $52.85 $53.16 $47.40 47,570
2017-02-16 $53.11 $53.20 $52.93 $53.20 $47.44 49,956
2017-02-15 $52.71 $53.09 $52.62 $53.01 $47.27 146,071
2017-02-14 $52.93 $53.04 $52.63 $52.83 $47.11 87,107
2017-02-13 $53.02 $53.21 $52.91 $52.97 $47.23 73,902
2017-02-10 $52.70 $53.03 $52.54 $52.89 $47.16 74,945
2017-02-09 $52.14 $52.64 $52.14 $52.49 $46.81 137,131
2017-02-08 $51.84 $52.22 $51.74 $51.98 $46.35 84,972
2017-02-07 $52.52 $52.52 $51.78 $52.05 $46.41 598,330
2017-02-06 $52.76 $52.79 $52.25 $52.28 $46.62 331,450
2017-02-03 $52.54 $52.92 $52.38 $52.82 $47.10 96,846
2017-02-02 $52.38 $52.52 $52.05 $52.19 $46.53 123,509
2017-02-01 $53.05 $53.14 $52.21 $52.28 $46.62 76,374
2017-01-31 $52.51 $52.82 $52.17 $52.67 $46.97 59,750
2017-01-30 $53.26 $53.26 $52.40 $52.58 $46.89 80,333
2017-01-27 $53.72 $53.72 $53.05 $53.25 $47.48 58,629
2017-01-26 $53.75 $54.08 $53.39 $53.54 $47.74 87,462
2017-01-25 $53.68 $53.88 $53.50 $53.77 $47.95 105,874
2017-01-24 $52.74 $53.27 $52.42 $53.16 $47.40 192,521
2017-01-23 $52.48 $52.77 $52.33 $52.50 $46.81 66,319
2017-01-20 $52.57 $52.74 $52.45 $52.63 $46.93 88,080
2017-01-19 $53.07 $53.07 $52.15 $52.32 $46.65 133,960
2017-01-18 $52.89 $53.02 $52.66 $52.87 $47.14 71,272
2017-01-17 $52.96 $53.00 $52.62 $52.67 $46.97 60,604
2017-01-13 $52.92 $53.25 $52.68 $52.98 $47.24 65,080
2017-01-12 $53.00 $53.00 $52.17 $52.76 $47.05 117,859
2017-01-11 $52.99 $53.17 $52.68 $53.12 $47.37 57,000
2017-01-10 $52.44 $53.00 $52.26 $52.85 $47.13 97,945
2017-01-09 $52.99 $53.12 $52.44 $52.44 $46.76 114,353
2017-01-06 $53.76 $53.76 $53.06 $53.06 $47.31 103,230
2017-01-05 $53.89 $54.13 $53.45 $53.51 $47.71 100,975
2017-01-04 $53.75 $54.24 $53.48 $54.11 $48.25 229,140
2017-01-03 $54.25 $54.36 $53.40 $53.49 $47.70 124,079
2016-12-30 $54.02 $54.17 $53.66 $53.74 $47.92 84,589
2016-12-29 $53.83 $53.98 $53.70 $53.84 $48.01 67,407
2016-12-28 $54.33 $54.43 $53.51 $53.65 $47.84 72,077
2016-12-27 $54.14 $54.27 $53.98 $54.16 $48.29 53,556
2016-12-23 $53.84 $54.01 $53.73 $53.98 $48.13 59,977
2016-12-22 $54.27 $54.27 $53.58 $53.78 $47.96 74,762
2016-12-21 $54.44 $54.52 $54.04 $54.04 $48.19 118,152
2016-12-20 $54.37 $54.65 $54.37 $54.59 $48.45 75,982
2016-12-19 $53.98 $54.28 $53.77 $54.11 $48.02 119,921
2016-12-16 $54.29 $54.43 $53.78 $53.81 $47.75 66,360
2016-12-15 $53.88 $54.23 $53.52 $53.94 $47.87 94,097
2016-12-14 $54.32 $54.32 $53.38 $53.50 $47.48 96,361
2016-12-13 $54.63 $54.95 $54.15 $54.37 $48.25 98,440
2016-12-12 $54.55 $54.56 $54.25 $54.35 $48.23 72,067
2016-12-09 $54.42 $54.53 $54.06 $54.53 $48.39 114,361
2016-12-08 $53.25 $54.15 $53.03 $54.09 $48.00 118,192
2016-12-07 $52.60 $53.24 $52.54 $53.20 $47.21 134,014
2016-12-06 $52.20 $52.71 $51.93 $52.55 $46.64 49,547
2016-12-05 $51.80 $52.21 $51.75 $52.14 $46.27 70,170
2016-12-02 $51.36 $51.89 $51.36 $51.41 $45.62 93,284
2016-12-01 $51.92 $51.92 $51.23 $51.43 $45.64 152,458
2016-11-30 $52.40 $52.40 $51.42 $51.42 $45.63 148,545
2016-11-29 $51.97 $52.19 $51.83 $52.04 $46.18 153,701
2016-11-28 $51.90 $52.09 $51.75 $51.80 $45.97 145,166
2016-11-25 $51.70 $51.87 $51.51 $51.85 $46.01 56,911
2016-11-23 $51.66 $51.86 $51.31 $51.41 $45.62 99,094
2016-11-22 $51.22 $51.74 $51.06 $51.74 $45.91 394,188
2016-11-21 $51.11 $51.15 $50.61 $50.94 $45.21 335,583
2016-11-18 $50.52 $50.90 $50.52 $50.79 $45.07 72,274
2016-11-17 $50.10 $50.55 $50.10 $50.41 $44.74 86,347
2016-11-16 $50.14 $50.24 $49.88 $50.18 $44.53 315,800
2016-11-15 $50.03 $50.25 $49.67 $50.14 $44.50 141,896
2016-11-14 $49.84 $50.11 $49.53 $49.89 $44.28 104,363
2016-11-11 $48.41 $49.52 $48.26 $49.47 $43.90 90,868
2016-11-10 $48.29 $48.69 $47.56 $48.26 $42.83 145,824
2016-11-09 $46.90 $47.93 $46.49 $47.83 $42.45 66,001
2016-11-08 $46.79 $47.23 $46.76 $47.05 $41.75 52,565
2016-11-07 $46.61 $46.87 $46.44 $46.81 $41.54 14,406
2016-11-04 $45.96 $46.25 $45.85 $45.85 $40.69 14,007
2016-11-03 $46.14 $46.14 $45.72 $45.74 $40.59 13,224
2016-11-02 $46.20 $46.34 $45.91 $45.99 $40.81 22,903
2016-11-01 $47.18 $47.18 $46.25 $46.32 $41.11 16,365
2016-10-31 $46.61 $47.09 $46.54 $47.02 $41.73 19,541
2016-10-28 $46.58 $47.42 $46.32 $46.47 $41.24 31,072
2016-10-27 $46.79 $46.94 $46.32 $46.45 $41.22 9,693
2016-10-26 $46.85 $46.89 $46.56 $46.57 $41.33 26,181
2016-10-25 $47.08 $47.25 $46.82 $46.92 $41.64 20,194
2016-10-24 $46.81 $47.22 $46.81 $47.13 $41.83 19,221
2016-10-21 $46.69 $46.70 $46.37 $46.67 $41.42 15,952
2016-10-20 $47.02 $47.28 $46.63 $46.79 $41.52 34,251
2016-10-19 $47.01 $47.20 $46.75 $47.03 $41.73 16,740
2016-10-18 $46.83 $47.04 $46.68 $46.85 $41.58 65,587
2016-10-17 $46.68 $46.70 $46.47 $46.65 $41.40 51,445
2016-10-14 $46.79 $46.85 $46.57 $46.58 $41.34 15,189
2016-10-13 $46.24 $46.87 $46.24 $46.50 $41.27 46,164
2016-10-12 $46.50 $46.90 $46.41 $46.70 $41.44 20,720
2016-10-11 $47.12 $47.31 $46.31 $46.47 $41.24 19,354
2016-10-10 $46.72 $47.19 $46.72 $47.18 $41.87 19,921
2016-10-07 $47.19 $47.19 $46.42 $46.64 $41.39 45,363
2016-10-06 $46.77 $46.99 $46.62 $46.98 $41.69 16,987
2016-10-05 $47.17 $47.21 $46.93 $46.95 $41.67 51,473
2016-10-04 $47.59 $47.59 $46.76 $46.88 $41.60 81,876
2016-10-03 $47.71 $47.71 $47.16 $47.33 $42.00 31,786
2016-09-30 $47.55 $47.85 $47.39 $47.77 $42.39 28,362
2016-09-29 $48.06 $48.06 $47.25 $47.31 $41.99 44,345
2016-09-28 $47.84 $47.91 $47.46 $47.91 $42.52 8,565
2016-09-27 $47.70 $47.84 $47.54 $47.65 $42.29 107,566
2016-09-26 $48.14 $48.14 $47.63 $47.65 $42.29 35,102
2016-09-23 $48.38 $48.38 $48.04 $48.09 $42.68 41,132
2016-09-22 $48.10 $48.43 $47.82 $48.41 $42.96 118,773
2016-09-21 $47.37 $47.75 $47.03 $47.70 $42.33 73,698
2016-09-20 $47.53 $47.57 $47.30 $47.34 $41.87 22,249
2016-09-19 $47.20 $47.45 $47.10 $47.30 $41.83 29,065
2016-09-16 $46.91 $46.96 $46.50 $46.91 $41.49 37,666
2016-09-15 $46.36 $46.75 $46.33 $46.73 $41.33 21,693
2016-09-14 $46.72 $46.72 $46.23 $46.30 $40.95 37,964
2016-09-13 $47.15 $47.15 $46.29 $46.47 $41.10 128,580
2016-09-12 $46.88 $47.26 $46.71 $47.23 $41.77 40,636
2016-09-09 $48.01 $48.01 $46.85 $46.85 $41.44 112,404
2016-09-08 $48.41 $48.41 $48.23 $48.33 $42.74 18,353
2016-09-07 $47.99 $48.38 $47.82 $48.38 $42.79 29,543
2016-09-06 $48.15 $48.15 $47.79 $47.96 $42.42 49,278
2016-09-02 $47.88 $47.99 $47.74 $47.99 $42.44 27,509
2016-09-01 $47.77 $47.77 $47.12 $47.39 $41.91 21,125
2016-08-31 $47.85 $47.85 $47.34 $47.56 $42.06 54,928
2016-08-30 $47.93 $47.96 $47.63 $47.75 $42.23 25,022
2016-08-29 $47.75 $47.89 $47.69 $47.81 $42.29 15,992
2016-08-26 $48.14 $48.20 $47.38 $47.58 $42.08 35,838
2016-08-25 $47.51 $47.93 $47.51 $47.84 $42.31 90,920
2016-08-24 $47.96 $47.96 $47.52 $47.64 $42.13 18,939
2016-08-23 $48.01 $48.01 $47.76 $47.77 $42.25 20,453
2016-08-22 $47.41 $47.61 $47.23 $47.54 $42.05 35,131
2016-08-19 $47.17 $47.43 $47.17 $47.38 $41.91 104,672
2016-08-18 $47.05 $47.48 $46.96 $47.48 $41.99 21,802
2016-08-17 $46.65 $46.99 $46.60 $46.91 $41.49 25,727
2016-08-16 $47.01 $47.15 $46.70 $46.88 $41.46 69,519
2016-08-15 $47.24 $47.26 $46.99 $47.02 $41.58 77,426
2016-08-12 $47.21 $47.31 $47.00 $47.13 $41.69 48,974
2016-08-11 $47.28 $47.28 $47.10 $47.16 $41.71 26,347
2016-08-10 $47.39 $47.39 $46.92 $47.12 $41.67 97,963
2016-08-09 $47.42 $47.42 $47.13 $47.21 $41.75 45,734
2016-08-08 $47.55 $47.55 $47.16 $47.21 $41.75 38,185
2016-08-05 $47.48 $47.53 $47.09 $47.45 $41.97 45,197
2016-08-04 $47.24 $47.38 $46.95 $46.97 $41.54 63,665
2016-08-03 $47.01 $47.19 $46.90 $47.13 $41.68 31,215
2016-08-02 $47.72 $47.72 $47.07 $47.11 $41.66 50,408
2016-08-01 $47.87 $47.87 $47.38 $47.59 $42.09 27,709
2016-07-29 $47.74 $47.98 $47.50 $47.74 $42.22 19,794
2016-07-28 $47.64 $47.76 $47.50 $47.71 $42.20 52,269
2016-07-27 $48.11 $48.11 $47.56 $47.77 $42.25 37,876
2016-07-26 $47.98 $48.06 $47.65 $47.90 $42.36 56,335
2016-07-25 $48.09 $48.09 $47.70 $47.92 $42.38 114,948
2016-07-22 $47.72 $48.22 $47.68 $48.11 $42.55 20,980
2016-07-21 $47.94 $47.94 $47.42 $47.61 $42.11 116,418
2016-07-20 $47.88 $47.96 $47.60 $47.82 $42.30 24,657
2016-07-19 $47.98 $47.98 $47.64 $47.75 $42.23 32,435
2016-07-18 $48.12 $48.12 $47.79 $47.82 $42.29 28,200
2016-07-15 $48.10 $48.10 $47.82 $47.92 $42.38 11,372
2016-07-14 $48.34 $48.59 $47.73 $47.73 $42.21 48,920
2016-07-13 $47.88 $48.05 $47.80 $47.89 $42.36 35,266
2016-07-12 $47.89 $48.06 $47.47 $47.83 $42.30 70,350
2016-07-11 $47.50 $47.52 $47.09 $47.50 $42.01 155,057
2016-07-08 $46.59 $47.14 $46.59 $47.14 $41.69 19,908
2016-07-07 $46.70 $46.80 $46.19 $46.36 $41.00 54,850
2016-07-06 $46.58 $46.75 $46.38 $46.67 $41.28 182,789
2016-07-05 $46.78 $46.78 $46.43 $46.62 $41.23 9,581
2016-07-01 $47.16 $47.18 $46.61 $46.74 $41.34 30,482
2016-06-30 $46.11 $46.98 $45.91 $46.98 $41.55 146,952
2016-06-29 $45.82 $45.87 $45.62 $45.78 $40.49 31,957
2016-06-28 $45.29 $45.38 $45.05 $45.17 $39.95 100,422
2016-06-27 $45.32 $45.32 $44.58 $45.10 $39.89 27,048
2016-06-24 $45.54 $45.98 $44.36 $45.65 $40.37 265,142
2016-06-23 $46.27 $46.49 $46.19 $46.47 $41.10 29,850
2016-06-22 $46.09 $46.17 $45.77 $45.77 $40.48 8,732
2016-06-21 $46.02 $46.28 $45.93 $46.18 $40.71 17,984
2016-06-20 $45.92 $46.31 $45.92 $46.13 $40.67 23,865
2016-06-17 $45.78 $45.91 $45.54 $45.70 $40.29 70,700
2016-06-16 $45.59 $45.97 $45.44 $45.97 $40.53 64,161
2016-06-15 $45.76 $45.95 $45.65 $45.71 $40.30 37,310
2016-06-14 $45.78 $45.95 $45.70 $45.95 $40.51 14,090
2016-06-13 $46.10 $46.21 $45.74 $45.87 $40.44 14,671
2016-06-10 $46.34 $46.43 $46.11 $46.26 $40.78 14,219
2016-06-09 $46.23 $46.56 $46.20 $46.55 $41.04 20,230
2016-06-08 $46.03 $46.41 $46.01 $46.32 $40.84 22,232
2016-06-07 $45.95 $46.10 $45.79 $45.95 $40.51 62,131
2016-06-06 $45.55 $45.96 $45.50 $45.82 $40.40 26,188
2016-06-03 $45.13 $45.44 $45.13 $45.38 $40.01 14,361
2016-06-02 $45.02 $45.32 $45.00 $45.32 $39.95 17,186
2016-06-01 $44.79 $45.19 $44.74 $45.19 $39.84 19,868
2016-05-31 $44.95 $45.02 $44.57 $44.82 $39.51 31,522
2016-05-27 $44.57 $44.76 $44.51 $44.76 $39.46 19,984
2016-05-26 $44.31 $44.52 $44.31 $44.46 $39.20 24,686
2016-05-25 $44.45 $44.53 $44.25 $44.28 $39.04 14,429
2016-05-24 $43.62 $44.37 $43.55 $44.37 $39.12 23,641
2016-05-23 $43.49 $43.52 $43.40 $43.40 $38.26 8,284
2016-05-20 $43.24 $43.46 $43.15 $43.46 $38.31 9,373
2016-05-19 $42.84 $43.08 $42.67 $43.03 $37.94 25,896
2016-05-18 $42.67 $43.22 $42.67 $42.95 $37.87 32,112
2016-05-17 $43.57 $43.57 $42.54 $42.69 $37.64 30,086
2016-05-16 $43.51 $43.82 $43.50 $43.75 $38.57 18,006
2016-05-13 $43.63 $43.69 $43.24 $43.41 $38.27 19,051
2016-05-12 $43.49 $43.72 $43.42 $43.71 $38.54 27,275
2016-05-11 $43.92 $43.95 $43.58 $43.58 $38.42 12,598
2016-05-10 $43.78 $44.01 $43.69 $43.95 $38.75 26,053
2016-05-09 $43.50 $43.73 $43.43 $43.58 $38.42 55,682
2016-05-06 $43.20 $43.59 $43.03 $43.59 $38.43 8,612
2016-05-05 $43.64 $43.64 $43.29 $43.37 $38.24 9,262
2016-05-04 $43.45 $43.76 $43.45 $43.69 $38.52 66,810
2016-05-03 $43.49 $43.49 $43.27 $43.44 $38.30 14,635
2016-05-02 $43.65 $43.94 $43.52 $43.94 $38.74 18,009
2016-04-29 $43.32 $43.56 $43.25 $43.49 $38.34 26,819
2016-04-28 $43.68 $43.78 $43.35 $43.36 $38.23 17,066
2016-04-27 $43.73 $43.75 $43.33 $43.75 $38.57 612,094
2016-04-26 $43.37 $43.61 $43.25 $43.61 $38.45 14,732
2016-04-25 $43.24 $43.24 $42.98 $43.12 $38.02 7,696
2016-04-22 $43.08 $43.25 $42.99 $43.18 $38.07 18,246
2016-04-21 $43.33 $43.33 $42.84 $42.85 $37.78 12,986
2016-04-20 $43.65 $43.66 $43.39 $43.42 $38.28 15,095
2016-04-19 $43.46 $43.87 $43.46 $43.80 $38.61 18,356
2016-04-18 $43.27 $43.55 $43.27 $43.55 $38.39 12,374
2016-04-15 $43.01 $43.39 $43.01 $43.33 $38.20 9,478
2016-04-14 $43.28 $43.28 $43.03 $43.10 $38.00 15,721
2016-04-13 $42.80 $43.18 $42.64 $43.17 $38.06 27,052
2016-04-12 $42.25 $42.67 $42.25 $42.51 $37.48 16,009
2016-04-11 $42.43 $42.61 $42.20 $42.24 $37.24 8,095
2016-04-08 $42.36 $42.47 $42.16 $42.25 $37.25 7,577
2016-04-07 $42.37 $42.42 $41.98 $42.09 $37.11 7,783
2016-04-06 $42.47 $42.51 $42.34 $42.50 $37.47 8,117
2016-04-05 $42.86 $42.86 $42.55 $42.57 $37.53 4,791
2016-04-04 $43.47 $43.47 $43.10 $43.10 $38.00 9,638
2016-04-01 $43.24 $43.64 $43.24 $43.63 $38.46 9,887
2016-03-31 $43.43 $43.58 $43.39 $43.53 $38.38 10,769
2016-03-30 $43.92 $43.92 $43.59 $43.71 $38.53 12,144
2016-03-29 $42.61 $43.70 $42.54 $43.68 $38.51 16,568
2016-03-28 $42.60 $42.73 $42.43 $42.70 $37.65 7,806
2016-03-24 $42.23 $42.52 $42.23 $42.52 $37.49 8,703
2016-03-23 $42.59 $42.68 $42.38 $42.40 $37.38 48,406
2016-03-22 $42.69 $42.95 $42.65 $42.83 $37.62 17,712
2016-03-21 $42.87 $43.05 $42.86 $43.00 $37.77 57,234
2016-03-18 $43.14 $43.26 $43.05 $43.05 $37.81 20,805
2016-03-17 $42.18 $43.10 $42.18 $43.08 $37.84 11,447
2016-03-16 $41.95 $42.40 $41.93 $42.31 $37.16 25,636
2016-03-15 $41.96 $42.27 $41.96 $42.04 $36.93 14,553
2016-03-14 $42.14 $42.26 $42.08 $42.26 $37.12 6,734
2016-03-11 $42.22 $42.40 $42.20 $42.40 $37.24 5,632
2016-03-10 $42.39 $42.39 $41.69 $41.96 $36.85 42,291
2016-03-09 $42.15 $42.42 $42.15 $42.29 $37.15 5,037
2016-03-08 $42.24 $42.40 $42.13 $42.13 $37.01 8,246
2016-03-07 $42.19 $42.28 $42.11 $42.17 $37.04 7,555
2016-03-04 $41.69 $42.13 $41.69 $42.05 $36.93 5,547
2016-03-03 $41.40 $41.70 $41.39 $41.70 $36.63 12,343
2016-03-02 $41.13 $41.48 $41.13 $41.47 $36.43 3,772
2016-03-01 $41.35 $41.51 $41.19 $41.42 $36.38 79,213
2016-02-29 $41.14 $41.49 $41.12 $41.23 $36.21 5,273
2016-02-26 $41.81 $41.81 $41.03 $41.20 $36.19 34,064
2016-02-25 $41.29 $41.58 $41.29 $41.58 $36.52 27,611
2016-02-24 $40.76 $41.43 $40.75 $41.35 $36.32 9,988
2016-02-23 $41.01 $41.13 $40.98 $41.03 $36.04 10,612
2016-02-22 $41.26 $41.35 $41.17 $41.18 $36.17 5,054
2016-02-19 $41.02 $41.08 $41.00 $41.00 $36.01 2,554
2016-02-18 $40.83 $40.83 $40.64 $40.72 $35.77 3,056
2016-02-17 $40.62 $40.82 $40.62 $40.64 $35.70 2,468
2016-02-16 $40.01 $40.48 $40.01 $40.48 $35.56 1,739
2016-02-12 $39.69 $39.91 $39.68 $39.90 $35.05 9,304
2016-02-11 $39.26 $39.52 $39.23 $39.51 $34.70 1,330
2016-02-10 $40.07 $40.13 $39.72 $39.73 $34.90 4,283
2016-02-09 $39.50 $39.78 $39.50 $39.78 $34.94 1,005
2016-02-08 $39.12 $39.83 $39.01 $39.82 $34.98 7,199
2016-02-05 $39.54 $39.64 $39.45 $39.49 $34.69 5,297
2016-02-04 $39.93 $40.08 $39.69 $39.84 $34.99 4,986
2016-02-03 $39.78 $40.09 $39.44 $39.91 $35.06 7,074
2016-02-02 $39.59 $39.72 $39.56 $39.68 $34.85 28,033
2016-02-01 $40.05 $40.05 $40.05 $40.05 $35.18 0
2016-01-29 $39.27 $40.05 $39.27 $40.05 $35.18 4,639
2016-01-28 $39.05 $39.22 $39.05 $39.06 $34.31 3,308
2016-01-27 $38.80 $39.05 $38.53 $38.57 $33.88 10,913
2016-01-26 $38.61 $38.77 $38.54 $38.73 $34.02 14,714
2016-01-25 $38.29 $38.42 $38.05 $38.10 $33.47 8,850
2016-01-22 $38.20 $38.48 $38.20 $38.48 $33.80 562
2016-01-21 $38.01 $38.15 $37.84 $38.01 $33.39 5,907
2016-01-20 $37.66 $38.36 $37.16 $38.06 $33.43 22,315
2016-01-19 $38.30 $38.34 $38.13 $38.13 $33.49 1,952
2016-01-15 $37.82 $38.17 $37.48 $38.17 $33.53 20,710
2016-01-14 $38.21 $38.79 $38.15 $38.64 $33.94 5,624
2016-01-13 $38.78 $38.78 $38.02 $38.19 $33.54 1,737
2016-01-12 $39.01 $39.01 $38.40 $38.72 $34.01 1,767
2016-01-11 $38.86 $38.95 $38.57 $38.87 $34.14 10,119
2016-01-08 $38.97 $39.00 $38.63 $38.63 $33.93 19,713
2016-01-07 $39.15 $39.20 $38.88 $38.88 $34.15 2,051
2016-01-06 $39.36 $39.58 $39.36 $39.58 $34.77 1,229
2016-01-05 $39.24 $39.57 $39.24 $39.57 $34.76 701
2016-01-04 $39.59 $39.59 $39.15 $39.30 $34.52 12,539
2015-12-31 $40.83 $40.83 $40.21 $40.21 $35.32 3,830
2015-12-30 $41.26 $41.26 $41.14 $41.14 $36.13 3,565
2015-12-29 $41.14 $41.25 $41.11 $41.21 $36.20 25,626
2015-12-28 $40.68 $40.88 $40.57 $40.87 $35.90 1,250
2015-12-24 $40.69 $40.69 $40.69 $40.69 $35.74 0
2015-12-23 $40.72 $40.75 $40.69 $40.69 $35.74 868
2015-12-22 $39.95 $40.30 $39.68 $40.30 $35.40 2,158
2015-12-21 $39.90 $39.98 $39.90 $39.93 $34.85 1,301
2015-12-18 $39.80 $39.85 $39.80 $39.83 $34.77 2,365
2015-12-17 $40.52 $40.53 $40.44 $40.44 $35.30 1,013
2015-12-16 $40.32 $40.32 $40.15 $40.15 $35.05 1,772
2015-12-15 $39.91 $40.01 $39.87 $40.01 $34.92 3,175
2015-12-14 $39.61 $39.77 $39.60 $39.60 $34.57 2,444
2015-12-11 $39.91 $39.91 $39.55 $39.61 $34.57 3,580
2015-12-10 $40.36 $40.41 $40.16 $40.16 $35.06 2,621
2015-12-09 $40.81 $40.81 $40.51 $40.52 $35.37 1,065
2015-12-08 $40.83 $40.89 $40.75 $40.84 $35.65 969
2015-12-07 $41.53 $41.53 $40.91 $41.03 $35.81 16,530
2015-12-04 $41.30 $41.44 $41.20 $41.40 $36.14 1,355
2015-12-03 $41.56 $41.56 $41.22 $41.22 $35.98 2,652
2015-12-02 $42.05 $42.05 $41.55 $41.55 $36.27 10,000
2015-12-01 $41.97 $41.98 $41.87 $41.90 $36.57 2,062
2015-11-30 $42.08 $42.08 $41.86 $41.87 $36.55 3,760
2015-11-27 $41.67 $42.05 $41.67 $41.92 $36.59 4,623
2015-11-25 $41.60 $41.75 $41.59 $41.75 $36.45 5,203
2015-11-24 $41.36 $41.73 $41.33 $41.72 $36.42 4,364
2015-11-23 $41.66 $41.66 $41.52 $41.52 $36.24 1,151
2015-11-20 $41.34 $41.65 $41.34 $41.49 $36.22 20,736
2015-11-19 $41.02 $41.21 $40.97 $41.20 $35.96 14,183
2015-11-18 $40.40 $40.98 $40.36 $40.92 $35.72 12,300
2015-11-17 $40.61 $40.84 $40.53 $40.84 $35.65 2,045
2015-11-16 $40.63 $40.65 $40.20 $40.65 $35.48 1,912
2015-11-13 $40.42 $40.42 $40.18 $40.22 $35.11 147,314
2015-11-12 $40.61 $40.80 $40.61 $40.72 $35.54 5,064
2015-11-11 $41.17 $41.17 $41.08 $41.15 $35.92 1,365
2015-11-10 $40.98 $41.11 $40.98 $41.11 $35.88 1,789
2015-11-09 $40.86 $41.05 $40.78 $41.05 $35.83 4,000
2015-11-06 $41.12 $41.16 $40.81 $41.16 $35.93 5,149
2015-11-05 $41.26 $41.42 $41.21 $41.38 $36.12 2,473
2015-11-04 $41.28 $41.51 $41.20 $41.20 $35.97 1,156
2015-11-03 $40.97 $41.27 $40.97 $41.27 $36.02 5,351
2015-11-02 $40.85 $41.22 $40.84 $41.20 $35.96 13,096
2015-10-30 $40.96 $41.10 $40.87 $40.99 $35.78 4,975
2015-10-29 $41.18 $41.18 $40.85 $41.04 $35.82 7,520
2015-10-28 $40.64 $41.15 $40.64 $41.07 $35.85 10,692
2015-10-27 $40.76 $40.85 $40.53 $40.55 $35.39 5,044
2015-10-26 $40.65 $40.81 $40.65 $40.76 $35.58 577
2015-10-23 $40.52 $40.63 $40.48 $40.48 $35.33 1,426
2015-10-22 $40.19 $40.61 $40.19 $40.20 $35.09 1,030
2015-10-21 $40.44 $40.44 $40.10 $40.10 $35.00 2,355
2015-10-20 $40.09 $40.09 $40.09 $40.09 $34.99 475
2015-10-19 $39.87 $39.97 $39.87 $39.94 $34.86 1,426
2015-10-16 $39.63 $39.63 $39.62 $39.62 $34.58 1,000
2015-10-15 $39.66 $39.66 $39.66 $39.66 $34.62 0
2015-10-14 $39.66 $39.66 $39.66 $39.66 $34.62 209
2015-10-13 $39.94 $40.05 $39.94 $40.05 $34.96 1,454
2015-10-12 $39.76 $40.18 $39.73 $40.18 $35.07 1,536
2015-10-09 $39.87 $39.92 $39.87 $39.89 $34.82 1,000
2015-10-08 $39.21 $39.21 $39.21 $39.21 $34.23 0
2015-10-07 $39.14 $39.21 $39.14 $39.21 $34.23 1,854
2015-10-06 $39.05 $39.05 $38.89 $38.94 $33.99 1,250
2015-10-05 $38.71 $38.97 $38.71 $38.97 $34.02 939
2015-10-02 $37.91 $37.91 $37.91 $37.91 $33.09 19
2015-10-01 $38.01 $38.01 $37.71 $37.91 $33.09 92,875
2015-09-30 $37.95 $37.95 $37.95 $37.95 $33.13 492
2015-09-29 $37.68 $37.73 $37.68 $37.73 $32.93 410
2015-09-28 $38.02 $38.02 $37.79 $37.79 $32.99 2,042
2015-09-25 $38.05 $38.05 $38.05 $38.05 $33.21 198
2015-09-24 $37.65 $38.12 $37.65 $38.12 $33.27 1,334
2015-09-23 $37.85 $38.03 $37.74 $38.03 $33.20 382
2015-09-22 $38.16 $38.16 $38.02 $38.11 $33.11 1,185
2015-09-21 $38.42 $38.42 $38.42 $38.42 $33.38 0
2015-09-18 $38.42 $38.42 $38.29 $38.42 $33.38 460
2015-09-17 $38.69 $38.78 $38.69 $38.78 $33.69 496
2015-09-16 $38.40 $38.60 $38.40 $38.60 $33.53 3,141
2015-09-15 $37.98 $37.98 $37.98 $37.98 $32.99 501
2015-09-14 $38.04 $38.04 $38.04 $38.04 $33.05 136
2015-09-11 $37.94 $37.94 $37.94 $37.94 $32.96 0
2015-09-10 $38.12 $38.19 $37.94 $37.94 $32.96 1,318
2015-09-09 $38.18 $38.18 $38.18 $38.18 $33.17 559
2015-09-08 $37.44 $37.44 $37.44 $37.44 $32.52 73

ProShares Russell 2000 Div Growers ETF (SMDV) News Headlines

Recent ProShares Russell 2000 Div Growers ETF (SMDV) News
Similar Companies to ProShares Russell 2000 Div Growers ETF (SMDV) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.