Sonoco Products Company (SON) Exchange: NYSE

Data as of March 29, 2024

$56.95 ($0.06) 0.11%

Sonoco Products Company - Daily Information
Click for more stock information on Sonoco Products Company.
Daily Information Data
Date March 29, 2024
Open $56.69
Previous Close $56.95
High $56.99
Low $56.47
Adjusted Open $56.69
Previous Adjusted Close $56.95
Adjusted High $56.99
Adjusted Low $56.47

About Sonoco Products Company (SON)

Sonoco Products Company, which was founded in 1899 as the Southern Novelty Company, is a global provider of industrial, packaging, and consumer solutions. It operates through four segments: Consumer Packaging, Industrial and Contract Packaging, Paper and Industrial Converted Products, and Protective Solutions. Sonoco has grown substantially through a combination of organic growth and acquisitions, moving from 16 manufacturing facilities in 1961 to more than 383 plants operating today in 34 countries. It also offers a diversified portfolio of high-end packaging, paper, and industrial solutions. Sonoco is headquartered in Hartsville, South Carolina, and is traded on the New York Stock Exchange under the symbol SON.

Historical Stock Data for Sonoco Products Company (SON)

Date Open High Low Close Adj.Close Volume
2024-02-09 $56.69 $56.99 $56.47 $56.95 $56.95 306,853
2024-02-08 $56.54 $57.05 $56.16 $56.89 $56.89 325,456
2024-02-07 $56.78 $56.78 $56.14 $56.53 $56.53 301,889
2024-02-06 $56.44 $56.71 $56.21 $56.45 $56.45 307,437
2024-02-05 $56.54 $57.04 $56.23 $56.63 $56.63 275,391
2024-02-02 $56.92 $57.26 $56.24 $56.95 $56.95 283,300
2024-02-01 $57.23 $57.49 $56.80 $57.40 $57.40 300,316
2024-01-31 $58.46 $58.61 $56.87 $56.90 $56.90 804,044
2024-01-30 $57.93 $58.78 $57.50 $58.45 $58.45 394,504
2024-01-29 $58.08 $58.22 $57.73 $58.12 $58.12 317,862
2024-01-26 $58.19 $58.31 $57.78 $58.31 $58.31 253,199
2024-01-25 $58.21 $58.39 $57.44 $57.89 $57.89 298,657
2024-01-24 $58.19 $58.51 $57.45 $57.53 $57.53 284,905
2024-01-23 $58.72 $58.92 $57.86 $57.97 $57.97 466,275
2024-01-22 $57.35 $58.33 $57.11 $58.29 $58.29 497,462
2024-01-19 $57.07 $57.61 $56.50 $57.36 $57.36 388,302
2024-01-18 $56.08 $56.94 $55.77 $56.93 $56.93 458,327
2024-01-17 $55.98 $56.35 $55.57 $55.98 $55.98 230,891
2024-01-16 $56.71 $56.77 $56.00 $56.49 $56.49 325,858
2024-01-12 $57.87 $58.01 $56.80 $56.99 $56.99 269,013
2024-01-11 $57.36 $57.62 $56.91 $57.49 $57.49 268,659
2024-01-10 $57.80 $57.93 $57.17 $57.36 $57.36 349,409
2024-01-09 $57.57 $57.87 $57.29 $57.80 $57.80 284,393
2024-01-08 $57.77 $58.36 $57.59 $58.04 $58.04 353,210
2024-01-05 $56.71 $58.16 $56.65 $58.00 $58.00 1,052,693
2024-01-04 $56.64 $57.28 $56.46 $56.95 $56.95 459,856
2024-01-03 $56.71 $57.22 $56.27 $56.64 $56.64 375,595
2024-01-02 $55.87 $57.74 $55.87 $56.99 $56.99 485,368
2023-12-29 $56.23 $56.51 $55.85 $55.87 $55.87 385,696
2023-12-28 $56.10 $56.71 $56.10 $56.35 $56.35 344,667
2023-12-27 $56.49 $56.66 $56.00 $56.25 $56.25 338,105
2023-12-26 $56.15 $56.40 $55.90 $56.18 $56.18 225,902
2023-12-22 $56.49 $56.72 $55.93 $56.15 $56.15 266,925
2023-12-21 $55.92 $56.17 $55.41 $56.05 $56.05 348,323
2023-12-20 $55.73 $56.08 $55.37 $55.44 $55.44 396,377
2023-12-19 $56.22 $56.55 $55.95 $56.17 $56.17 316,997
2023-12-18 $56.07 $56.44 $55.70 $55.98 $55.98 439,351
2023-12-15 $56.22 $56.56 $55.01 $55.27 $55.27 1,203,125
2023-12-14 $57.16 $57.80 $56.14 $56.29 $56.29 559,814
2023-12-13 $53.69 $56.66 $53.56 $56.58 $56.58 824,728
2023-12-12 $54.49 $54.49 $53.67 $53.77 $53.77 320,534
2023-12-11 $54.49 $54.77 $54.30 $54.50 $54.50 320,433
2023-12-08 $54.97 $55.33 $54.32 $54.49 $54.49 384,403
2023-12-07 $53.63 $55.04 $53.35 $55.03 $55.03 581,723
2023-12-06 $54.87 $55.32 $54.33 $54.39 $54.39 456,229
2023-12-05 $55.77 $56.16 $54.43 $54.61 $54.61 541,866
2023-12-04 $55.70 $56.37 $55.70 $56.13 $56.13 312,032
2023-12-01 $55.03 $55.96 $54.75 $55.92 $55.92 499,662
2023-11-30 $55.23 $55.61 $54.91 $55.16 $55.16 597,122
2023-11-29 $54.82 $55.50 $54.67 $55.17 $55.17 456,546
2023-11-28 $55.21 $55.32 $54.31 $54.60 $54.60 418,497
2023-11-27 $55.20 $55.49 $54.78 $55.38 $55.38 505,621
2023-11-24 $55.55 $55.74 $55.34 $55.47 $55.47 92,998
2023-11-22 $55.31 $55.78 $55.15 $55.34 $55.34 283,872
2023-11-21 $55.12 $55.40 $54.72 $55.05 $55.05 413,340
2023-11-20 $54.96 $55.15 $54.11 $55.13 $55.13 331,605
2023-11-17 $55.24 $55.35 $54.96 $55.14 $55.14 284,027
2023-11-16 $55.29 $55.44 $54.58 $54.96 $54.96 255,645
2023-11-15 $54.91 $55.66 $54.85 $55.44 $55.44 462,684
2023-11-14 $54.00 $55.01 $53.60 $54.90 $54.90 470,474
2023-11-13 $53.81 $53.86 $52.86 $53.28 $53.28 362,373
2023-11-10 $53.87 $54.08 $53.55 $53.98 $53.98 263,925
2023-11-09 $54.48 $54.75 $53.60 $53.76 $53.76 274,843
2023-11-08 $54.65 $54.75 $54.36 $54.58 $54.07 301,008
2023-11-07 $55.07 $55.10 $54.46 $54.63 $54.12 252,529
2023-11-06 $55.23 $55.35 $54.82 $55.24 $54.72 478,602
2023-11-03 $55.16 $55.48 $54.75 $55.11 $55.11 308,015
2023-11-02 $54.50 $54.95 $54.12 $54.45 $54.45 521,355
2023-11-01 $54.02 $55.44 $53.19 $54.17 $54.17 1,077,659
2023-10-31 $51.48 $52.16 $51.48 $51.81 $51.81 617,251
2023-10-30 $50.96 $51.53 $50.92 $51.28 $51.28 417,932
2023-10-27 $50.92 $51.27 $50.40 $50.63 $50.63 327,231
2023-10-26 $50.51 $51.47 $50.15 $50.85 $50.85 545,428
2023-10-25 $50.25 $50.75 $50.03 $50.47 $50.47 540,642
2023-10-24 $50.53 $50.62 $49.98 $50.57 $50.57 539,127
2023-10-23 $50.66 $50.82 $50.11 $50.12 $50.12 559,054
2023-10-20 $52.26 $52.26 $50.93 $50.95 $50.95 378,219
2023-10-19 $52.48 $53.16 $51.99 $52.18 $52.18 425,751
2023-10-18 $53.61 $53.81 $53.07 $53.09 $53.09 284,846
2023-10-17 $53.19 $53.99 $53.05 $53.97 $53.97 521,279
2023-10-16 $53.38 $53.62 $53.00 $53.56 $53.56 623,304
2023-10-13 $52.53 $53.02 $52.48 $52.86 $52.86 366,934
2023-10-12 $54.01 $54.01 $52.03 $52.40 $52.40 503,088
2023-10-11 $54.06 $54.43 $53.67 $53.96 $53.96 389,245
2023-10-10 $54.37 $54.71 $53.91 $53.94 $53.94 493,700
2023-10-09 $53.32 $54.17 $52.84 $54.07 $54.07 414,509
2023-10-06 $53.56 $53.72 $52.87 $53.32 $53.32 567,261
2023-10-05 $53.84 $54.14 $53.33 $53.58 $53.58 483,962
2023-10-04 $53.72 $54.05 $53.15 $53.90 $53.90 478,023
2023-10-03 $53.35 $53.78 $53.10 $53.49 $53.49 410,619
2023-10-02 $54.28 $54.39 $53.67 $53.80 $53.80 417,660
2023-09-29 $54.59 $54.70 $54.01 $54.35 $54.35 497,496
2023-09-28 $53.60 $54.57 $53.43 $54.16 $54.16 594,365
2023-09-27 $53.94 $54.03 $53.04 $53.46 $53.46 457,557
2023-09-26 $54.13 $54.24 $53.53 $53.63 $53.63 353,628
2023-09-25 $54.07 $54.51 $53.98 $54.35 $54.35 246,321
2023-09-22 $54.33 $54.91 $53.94 $54.02 $54.02 282,883
2023-09-21 $54.62 $54.87 $54.26 $54.31 $54.31 267,698
2023-09-20 $55.44 $55.67 $54.79 $54.81 $54.81 229,471
2023-09-19 $55.88 $55.99 $55.05 $55.19 $55.19 402,563
2023-09-18 $55.68 $56.30 $55.38 $55.84 $55.84 428,910
2023-09-15 $55.95 $56.02 $55.26 $55.58 $55.58 846,817
2023-09-14 $54.79 $56.09 $54.79 $56.00 $56.00 457,020
2023-09-13 $54.58 $54.99 $54.18 $54.34 $54.34 377,266
2023-09-12 $54.47 $54.80 $54.26 $54.35 $54.35 275,257
2023-09-11 $55.24 $55.37 $54.38 $54.40 $54.40 334,362
2023-09-08 $54.56 $55.11 $54.36 $54.86 $54.86 270,745
2023-09-07 $55.17 $55.75 $54.50 $54.58 $54.58 698,873
2023-09-06 $55.67 $55.91 $55.10 $55.21 $55.21 376,358
2023-09-05 $57.09 $57.09 $55.60 $55.67 $55.67 422,188
2023-09-01 $57.92 $57.92 $57.42 $57.55 $57.55 375,184
2023-08-31 $58.22 $58.45 $57.28 $57.45 $57.45 442,826
2023-08-30 $57.93 $58.46 $57.67 $58.24 $58.24 442,237
2023-08-29 $57.31 $58.02 $57.02 $57.94 $57.94 371,740
2023-08-28 $56.85 $57.54 $56.85 $57.14 $57.14 420,175
2023-08-25 $56.33 $56.73 $56.03 $56.57 $56.57 291,637
2023-08-24 $55.73 $56.48 $55.73 $55.93 $55.93 292,158
2023-08-23 $56.18 $56.18 $55.68 $55.89 $55.89 241,973
2023-08-22 $55.72 $56.12 $55.36 $56.02 $56.02 389,581
2023-08-21 $55.67 $56.01 $55.26 $55.67 $55.67 435,011
2023-08-18 $55.62 $56.03 $55.53 $55.76 $55.76 432,371
2023-08-17 $55.54 $56.29 $55.54 $55.74 $55.74 589,943
2023-08-16 $55.71 $56.20 $55.33 $55.49 $55.49 371,263
2023-08-15 $56.01 $56.21 $55.67 $55.82 $55.82 317,365
2023-08-14 $56.66 $56.83 $56.09 $56.51 $56.51 403,567
2023-08-11 $56.47 $56.94 $56.47 $56.66 $56.66 269,409
2023-08-10 $56.97 $57.32 $56.70 $56.82 $56.82 378,890
2023-08-09 $56.37 $56.80 $56.12 $56.63 $56.63 389,943
2023-08-08 $57.15 $57.32 $56.65 $56.91 $56.40 432,462
2023-08-07 $57.67 $58.41 $57.67 $57.81 $57.29 346,630
2023-08-04 $58.10 $58.31 $57.50 $57.66 $57.15 419,376
2023-08-03 $57.68 $58.39 $57.38 $57.77 $57.25 565,221
2023-08-02 $59.18 $59.18 $57.76 $58.08 $57.56 688,330
2023-08-01 $57.79 $60.98 $57.31 $59.71 $59.18 1,097,073
2023-07-31 $59.15 $59.33 $58.44 $58.64 $58.12 4,316,135
2023-07-28 $59.01 $59.19 $58.34 $58.87 $58.34 619,252
2023-07-27 $59.11 $59.24 $58.38 $58.53 $58.01 453,000
2023-07-26 $58.86 $59.08 $58.38 $58.66 $58.14 556,300
2023-07-25 $58.21 $59.34 $58.03 $59.10 $58.57 477,125
2023-07-24 $58.31 $58.68 $57.86 $58.23 $57.71 518,299
2023-07-21 $58.40 $58.66 $58.05 $58.31 $57.79 387,968
2023-07-20 $58.81 $58.95 $58.04 $58.40 $57.88 419,398
2023-07-19 $58.63 $58.99 $58.16 $58.38 $57.86 666,296
2023-07-18 $57.60 $58.73 $57.60 $58.60 $58.08 623,983
2023-07-17 $57.46 $57.96 $57.19 $57.77 $57.25 640,156
2023-07-14 $58.02 $58.23 $57.03 $57.83 $57.31 679,569
2023-07-13 $57.70 $57.96 $57.28 $57.94 $57.42 377,620
2023-07-12 $57.49 $57.79 $57.28 $57.72 $57.20 551,324
2023-07-11 $56.71 $57.01 $56.40 $56.78 $56.27 566,687
2023-07-10 $56.69 $57.35 $56.09 $56.52 $56.02 603,506
2023-07-07 $56.42 $57.51 $56.40 $57.07 $56.56 1,173,703
2023-07-06 $56.37 $56.93 $56.00 $56.84 $56.33 688,130
2023-07-05 $59.06 $59.28 $56.97 $57.04 $56.53 472,705
2023-07-03 $59.00 $59.88 $58.88 $59.73 $59.73 265,491
2023-06-30 $59.06 $59.50 $58.77 $59.02 $59.02 368,638
2023-06-29 $58.10 $58.90 $57.72 $58.87 $58.87 291,062
2023-06-28 $58.36 $58.40 $57.24 $58.03 $58.03 488,281
2023-06-27 $58.03 $58.66 $57.37 $58.45 $58.45 399,562
2023-06-26 $57.23 $58.08 $57.23 $57.73 $57.73 337,005
2023-06-23 $57.50 $57.89 $56.81 $57.34 $57.34 634,654
2023-06-22 $58.72 $58.72 $57.48 $57.99 $57.99 550,908
2023-06-21 $58.77 $59.24 $58.16 $58.58 $58.58 576,732
2023-06-20 $60.03 $60.23 $59.09 $59.10 $59.10 727,788
2023-06-16 $60.34 $60.65 $59.72 $60.65 $60.65 1,314,828
2023-06-15 $59.74 $60.38 $59.18 $60.37 $60.37 511,822
2023-06-14 $61.56 $61.73 $59.56 $59.83 $59.83 697,500
2023-06-13 $61.09 $62.06 $60.74 $61.28 $61.28 845,794
2023-06-12 $62.74 $62.76 $60.57 $60.98 $60.98 949,053
2023-06-09 $63.24 $63.59 $62.58 $62.94 $62.94 786,583
2023-06-08 $63.58 $63.61 $62.98 $63.32 $63.32 583,873
2023-06-07 $63.13 $63.74 $62.96 $63.51 $63.51 442,958
2023-06-06 $61.78 $62.77 $61.54 $62.73 $62.73 356,811
2023-06-05 $61.74 $62.10 $61.01 $61.59 $61.59 359,343
2023-06-02 $60.03 $62.22 $60.03 $61.68 $61.68 585,470
2023-06-01 $59.93 $60.01 $58.66 $59.24 $59.24 713,579
2023-05-31 $61.12 $61.41 $59.45 $59.86 $59.86 640,451
2023-05-30 $60.65 $61.77 $60.43 $61.33 $61.33 534,638
2023-05-26 $60.12 $61.32 $60.08 $60.72 $60.72 461,577
2023-05-25 $59.82 $60.25 $59.64 $60.01 $60.01 506,996
2023-05-24 $60.58 $60.66 $59.84 $60.10 $60.10 557,245
2023-05-23 $60.11 $61.40 $59.85 $60.83 $60.83 673,563
2023-05-22 $59.68 $60.31 $59.27 $60.23 $60.23 445,617
2023-05-19 $59.99 $60.12 $59.37 $59.66 $59.66 396,613
2023-05-18 $58.62 $59.51 $58.22 $59.50 $59.50 341,191
2023-05-17 $58.65 $58.90 $58.26 $58.68 $58.68 305,810
2023-05-16 $59.45 $59.45 $58.48 $58.51 $58.51 419,477
2023-05-15 $59.70 $59.91 $59.14 $59.52 $59.52 380,614
2023-05-12 $59.29 $59.78 $58.96 $59.68 $59.68 365,671
2023-05-11 $58.83 $59.12 $58.68 $59.08 $59.08 225,806
2023-05-10 $59.04 $59.30 $58.45 $59.15 $59.15 284,006
2023-05-09 $59.11 $59.66 $58.40 $58.80 $58.80 402,980
2023-05-08 $60.32 $60.41 $59.57 $59.85 $59.34 522,910
2023-05-05 $59.85 $60.58 $59.85 $60.15 $60.15 499,185
2023-05-04 $59.47 $59.89 $59.27 $59.35 $59.35 403,554
2023-05-03 $59.63 $60.58 $59.42 $59.56 $59.56 546,348
2023-05-02 $60.22 $61.32 $58.73 $59.61 $59.61 925,191
2023-05-01 $60.69 $62.34 $60.69 $62.13 $62.13 914,141
2023-04-28 $59.85 $60.77 $59.76 $60.62 $60.62 974,426
2023-04-27 $59.54 $59.79 $58.65 $59.75 $59.75 376,200
2023-04-26 $60.24 $60.66 $59.33 $59.48 $59.48 272,392
2023-04-25 $61.27 $61.59 $60.72 $60.75 $60.75 297,675
2023-04-24 $61.91 $62.09 $61.58 $61.84 $61.84 312,048
2023-04-21 $62.55 $62.55 $61.34 $61.79 $61.79 349,364
2023-04-20 $62.43 $63.23 $62.15 $62.39 $62.39 403,010
2023-04-19 $61.43 $62.27 $61.23 $62.10 $62.10 372,410
2023-04-18 $61.22 $61.55 $60.85 $61.41 $61.41 644,183
2023-04-17 $60.69 $61.28 $60.39 $61.24 $61.24 331,536
2023-04-14 $60.28 $60.71 $60.17 $60.55 $60.55 284,462
2023-04-13 $60.25 $60.76 $59.64 $60.48 $60.48 279,375
2023-04-12 $60.50 $60.66 $60.03 $60.26 $60.26 323,407
2023-04-11 $60.14 $60.67 $60.07 $60.26 $60.26 213,850
2023-04-10 $59.46 $59.91 $59.19 $59.88 $59.88 293,593
2023-04-06 $59.98 $59.98 $59.45 $59.64 $59.64 319,025
2023-04-05 $59.41 $59.87 $59.25 $59.81 $59.81 357,268
2023-04-04 $60.73 $60.73 $59.39 $59.60 $59.60 268,011
2023-04-03 $60.88 $61.23 $60.50 $60.75 $60.75 343,178
2023-03-31 $60.18 $61.03 $59.86 $61.00 $61.00 488,903
2023-03-30 $60.08 $60.24 $59.71 $59.85 $59.85 246,967
2023-03-29 $59.83 $60.00 $59.19 $59.72 $59.72 393,573
2023-03-28 $58.78 $59.87 $58.69 $59.41 $59.41 344,396
2023-03-27 $58.73 $59.21 $58.36 $58.93 $58.93 432,795
2023-03-24 $57.22 $58.66 $56.67 $58.40 $58.40 535,314
2023-03-23 $57.86 $58.48 $57.25 $57.52 $57.52 450,642
2023-03-22 $57.92 $59.62 $57.32 $57.96 $57.96 889,020
2023-03-21 $57.99 $58.15 $56.37 $56.67 $56.67 473,561
2023-03-20 $55.35 $57.26 $55.35 $57.15 $57.15 615,915
2023-03-17 $55.33 $55.33 $53.78 $54.10 $54.10 1,665,408
2023-03-16 $54.59 $55.88 $54.24 $55.44 $55.44 480,404
2023-03-15 $56.13 $56.70 $54.68 $55.14 $55.14 756,356
2023-03-14 $57.36 $58.13 $56.88 $57.64 $57.64 551,780
2023-03-13 $55.92 $57.01 $55.59 $56.59 $56.59 573,956
2023-03-10 $57.49 $57.49 $55.63 $56.35 $56.35 469,778
2023-03-09 $58.40 $58.56 $57.48 $57.56 $57.56 406,050
2023-03-08 $58.28 $58.64 $58.00 $58.30 $58.30 301,321
2023-03-07 $58.81 $59.08 $58.30 $58.31 $58.31 261,270
2023-03-06 $60.15 $60.23 $58.69 $58.81 $58.81 391,413
2023-03-03 $59.94 $60.51 $59.49 $60.36 $60.36 312,540
2023-03-02 $59.66 $59.98 $59.40 $59.72 $59.72 389,578
2023-03-01 $58.79 $60.01 $58.56 $59.90 $59.90 519,665
2023-02-28 $59.21 $59.60 $59.06 $59.06 $59.06 616,433
2023-02-27 $59.58 $59.99 $59.14 $59.36 $59.36 295,450
2023-02-24 $58.36 $59.16 $58.01 $58.99 $58.99 314,169
2023-02-23 $58.14 $59.05 $58.14 $58.83 $58.83 649,606
2023-02-22 $57.74 $58.40 $57.74 $57.84 $57.84 462,396
2023-02-21 $60.11 $60.30 $57.32 $57.62 $57.62 639,758
2023-02-17 $60.60 $61.27 $60.27 $61.07 $61.07 521,047
2023-02-16 $59.87 $60.61 $59.82 $60.57 $60.57 355,986
2023-02-15 $60.22 $60.84 $59.81 $60.53 $60.53 304,978
2023-02-14 $61.26 $61.59 $60.47 $60.51 $60.51 467,872
2023-02-13 $59.75 $60.79 $59.58 $60.57 $60.57 369,216
2023-02-10 $59.94 $60.02 $58.75 $59.53 $59.53 567,222
2023-02-09 $59.88 $61.70 $59.52 $60.18 $60.18 668,013
2023-02-08 $59.90 $60.26 $59.25 $59.57 $59.57 469,550
2023-02-07 $60.62 $60.62 $59.70 $60.34 $60.34 426,750
2023-02-06 $61.63 $62.00 $61.07 $61.22 $61.22 317,715
2023-02-03 $61.98 $62.29 $61.45 $61.93 $61.93 449,744
2023-02-02 $61.20 $62.24 $61.09 $62.15 $62.15 330,139
2023-02-01 $60.63 $61.61 $59.80 $61.20 $61.20 401,113
2023-01-31 $60.16 $61.11 $59.97 $61.11 $61.11 1,296,747
2023-01-30 $60.04 $60.76 $59.78 $59.83 $59.83 267,960
2023-01-27 $60.52 $60.84 $60.20 $60.26 $60.26 258,207
2023-01-26 $60.79 $61.24 $60.15 $60.56 $60.56 263,434
2023-01-25 $59.82 $60.82 $59.68 $60.77 $60.77 420,950
2023-01-24 $60.09 $60.47 $59.29 $59.92 $59.92 237,256
2023-01-23 $59.26 $60.35 $58.89 $59.84 $59.84 435,305
2023-01-20 $58.44 $59.26 $58.25 $59.26 $59.26 324,346
2023-01-19 $59.00 $59.38 $58.33 $58.38 $58.38 348,802
2023-01-18 $60.60 $60.60 $59.22 $59.23 $59.23 262,739
2023-01-17 $61.56 $61.67 $60.24 $60.43 $60.43 452,438
2023-01-13 $60.98 $61.39 $60.31 $61.19 $61.19 323,627
2023-01-12 $60.36 $61.17 $59.83 $61.16 $61.16 404,988
2023-01-11 $60.09 $60.25 $59.43 $60.05 $60.05 255,816
2023-01-10 $59.30 $59.85 $58.56 $59.78 $59.78 443,667
2023-01-09 $60.54 $60.54 $59.22 $59.57 $59.57 590,429
2023-01-06 $59.39 $60.16 $59.12 $60.14 $60.14 451,891
2023-01-05 $59.90 $59.93 $58.68 $58.85 $58.85 623,275
2023-01-04 $60.97 $61.37 $60.11 $60.38 $60.38 441,056
2023-01-03 $60.71 $61.36 $59.69 $60.33 $60.33 300,287
2022-12-30 $60.56 $60.79 $60.06 $60.71 $60.71 302,175
2022-12-29 $60.18 $60.78 $59.85 $60.64 $60.64 291,074
2022-12-28 $61.20 $61.47 $59.91 $59.96 $59.96 212,816
2022-12-27 $60.66 $61.09 $60.36 $61.00 $61.00 203,915
2022-12-23 $59.86 $60.48 $59.80 $60.43 $60.43 252,650
2022-12-22 $60.02 $60.14 $59.11 $59.79 $59.79 225,584
2022-12-21 $59.59 $60.43 $59.45 $60.28 $60.28 320,665
2022-12-20 $59.19 $59.57 $59.09 $59.13 $59.13 289,126
2022-12-19 $59.18 $59.79 $58.62 $59.07 $59.07 342,898
2022-12-16 $58.99 $59.46 $58.45 $59.05 $59.05 1,358,486
2022-12-15 $60.41 $60.41 $58.94 $59.32 $59.32 379,851
2022-12-14 $60.46 $62.10 $60.00 $60.98 $60.98 442,960
2022-12-13 $61.47 $61.85 $60.17 $60.64 $60.64 618,556
2022-12-12 $60.24 $60.48 $59.83 $60.45 $60.45 374,614
2022-12-09 $60.88 $61.37 $59.95 $60.13 $60.13 380,181
2022-12-08 $60.76 $61.17 $60.37 $61.03 $61.03 395,188
2022-12-07 $60.73 $61.38 $60.37 $60.61 $60.61 301,216
2022-12-06 $60.85 $61.19 $59.95 $60.80 $60.80 445,449
2022-12-05 $61.74 $61.74 $60.28 $60.85 $60.85 443,611
2022-12-02 $61.42 $62.63 $61.19 $62.37 $62.37 318,923
2022-12-01 $61.73 $61.96 $60.58 $61.92 $61.92 375,080
2022-11-30 $59.68 $61.37 $59.35 $61.37 $61.37 571,625
2022-11-29 $59.72 $60.33 $59.72 $59.96 $59.96 306,809
2022-11-28 $60.83 $60.98 $59.91 $60.06 $60.06 354,724
2022-11-25 $61.10 $61.33 $60.66 $61.25 $61.25 90,592
2022-11-23 $61.16 $61.73 $60.81 $61.05 $61.05 486,684
2022-11-22 $60.50 $61.34 $60.25 $61.07 $61.07 479,149
2022-11-21 $59.80 $60.48 $59.00 $60.47 $60.47 582,805
2022-11-18 $59.88 $60.36 $59.53 $59.95 $59.95 473,432
2022-11-17 $58.48 $59.21 $58.10 $59.17 $59.17 340,095
2022-11-16 $58.50 $59.59 $58.50 $59.25 $59.25 382,017
2022-11-15 $58.90 $60.10 $57.92 $58.36 $58.36 366,577
2022-11-14 $58.20 $59.07 $58.02 $58.15 $58.15 517,936
2022-11-11 $58.46 $58.46 $57.55 $58.10 $58.10 538,401
2022-11-10 $58.32 $59.34 $58.09 $58.52 $58.52 635,950
2022-11-09 $57.63 $58.29 $56.35 $56.74 $56.74 783,755
2022-11-08 $59.11 $59.24 $58.16 $58.31 $57.81 458,917
2022-11-07 $58.35 $58.61 $58.04 $58.50 $58.00 398,717
2022-11-04 $56.98 $58.10 $56.66 $58.01 $57.51 421,980
2022-11-03 $55.86 $56.85 $55.25 $56.27 $55.79 567,568
2022-11-02 $58.11 $58.20 $56.21 $56.26 $55.78 659,620
2022-11-01 $63.94 $64.48 $58.34 $58.60 $58.60 1,181,735
2022-10-31 $63.42 $63.48 $60.25 $62.08 $62.08 1,613,676
2022-10-28 $63.61 $64.89 $63.36 $64.86 $64.86 527,381
2022-10-27 $62.96 $63.86 $62.83 $63.27 $63.27 478,344
2022-10-26 $63.19 $63.50 $61.99 $62.63 $62.63 519,557
2022-10-25 $62.01 $63.05 $61.54 $62.99 $62.99 691,130
2022-10-24 $62.52 $62.94 $62.02 $62.26 $62.26 589,097
2022-10-21 $60.72 $62.45 $60.63 $62.22 $62.22 420,175
2022-10-20 $61.66 $62.04 $60.20 $60.43 $60.43 389,883
2022-10-19 $62.03 $62.38 $61.21 $61.67 $61.67 262,822
2022-10-18 $62.28 $62.89 $61.80 $62.38 $62.38 494,682
2022-10-17 $60.74 $61.49 $60.74 $61.35 $61.35 461,109
2022-10-14 $61.07 $61.45 $60.13 $60.23 $60.23 364,267
2022-10-13 $58.57 $60.92 $57.94 $60.69 $60.69 638,189
2022-10-12 $59.18 $59.46 $58.51 $58.53 $58.53 364,204
2022-10-11 $58.35 $59.53 $58.22 $59.01 $59.01 604,339
2022-10-10 $58.07 $59.06 $58.07 $58.76 $58.76 665,738
2022-10-07 $58.84 $59.03 $57.58 $57.88 $57.88 558,557
2022-10-06 $58.60 $59.69 $58.60 $59.31 $59.31 848,483
2022-10-05 $58.34 $59.33 $58.14 $58.92 $58.92 492,728
2022-10-04 $58.66 $59.41 $58.66 $59.18 $59.18 580,315
2022-10-03 $57.31 $58.30 $56.59 $57.79 $57.79 405,839
2022-09-30 $56.47 $57.66 $56.37 $56.73 $56.73 673,743
2022-09-29 $56.58 $56.69 $55.91 $56.48 $56.48 448,156
2022-09-28 $56.36 $57.90 $56.20 $57.47 $57.47 677,907
2022-09-27 $56.94 $57.34 $55.42 $55.98 $55.98 558,622
2022-09-26 $56.80 $56.95 $55.78 $56.18 $56.18 470,983
2022-09-23 $57.40 $58.10 $56.06 $56.82 $56.82 735,488
2022-09-22 $58.79 $58.89 $58.02 $58.11 $58.11 464,603
2022-09-21 $60.28 $60.63 $58.96 $58.97 $58.97 364,633
2022-09-20 $60.84 $60.84 $59.58 $59.84 $59.84 342,093
2022-09-19 $59.70 $61.58 $59.55 $61.51 $61.51 468,857
2022-09-16 $61.95 $61.95 $59.41 $59.78 $59.78 1,285,877
2022-09-15 $62.58 $63.18 $62.37 $62.62 $62.62 529,044
2022-09-14 $63.43 $63.44 $62.29 $62.76 $62.76 631,478
2022-09-13 $64.52 $64.77 $62.94 $63.25 $63.25 343,629
2022-09-12 $65.00 $65.86 $64.94 $65.41 $65.41 493,371
2022-09-09 $64.40 $64.88 $64.26 $64.71 $64.71 350,677
2022-09-08 $63.68 $64.19 $63.36 $64.00 $64.00 409,503
2022-09-07 $62.66 $64.44 $62.66 $64.22 $64.22 375,801
2022-09-06 $62.65 $62.95 $62.18 $62.53 $62.53 420,193
2022-09-02 $63.44 $64.00 $62.35 $62.55 $62.55 425,058
2022-09-01 $62.28 $63.02 $62.13 $62.75 $62.75 467,160
2022-08-31 $64.32 $64.59 $62.86 $63.02 $63.02 412,316
2022-08-30 $64.36 $64.39 $63.15 $64.16 $64.16 637,567
2022-08-29 $64.01 $64.58 $63.67 $64.20 $64.20 231,517
2022-08-26 $65.71 $65.80 $64.33 $64.41 $64.41 313,468
2022-08-25 $65.08 $65.84 $64.98 $65.73 $65.73 335,980
2022-08-24 $64.89 $65.58 $64.71 $64.87 $64.87 392,564
2022-08-23 $64.48 $65.21 $64.47 $64.89 $64.89 466,192
2022-08-22 $64.08 $64.97 $63.59 $64.56 $64.56 642,050
2022-08-19 $65.11 $65.30 $64.76 $64.78 $64.78 513,634
2022-08-18 $65.52 $65.80 $65.08 $65.49 $65.49 291,186
2022-08-17 $65.21 $65.63 $64.87 $65.42 $65.42 306,243
2022-08-16 $65.12 $65.97 $65.08 $65.81 $65.81 364,141
2022-08-15 $64.35 $65.35 $64.18 $65.30 $65.30 441,080
2022-08-12 $64.37 $65.17 $64.37 $64.87 $64.87 348,264
2022-08-11 $63.43 $64.28 $63.36 $63.75 $63.75 405,844
2022-08-10 $63.10 $63.80 $63.08 $63.19 $63.19 960,846
2022-08-09 $61.52 $62.29 $61.22 $62.21 $62.21 698,681
2022-08-08 $61.76 $62.19 $61.57 $61.72 $61.24 406,328
2022-08-05 $60.75 $61.59 $60.41 $61.12 $60.64 566,842
2022-08-04 $62.33 $62.33 $61.20 $61.20 $60.72 675,937
2022-08-03 $62.96 $62.96 $62.13 $62.44 $61.95 424,405
2022-08-02 $63.71 $63.71 $62.28 $62.58 $62.09 806,367
2022-08-01 $63.44 $64.29 $62.76 $63.93 $63.43 448,457
2022-07-29 $62.87 $63.93 $62.75 $63.49 $62.99 950,803
2022-07-28 $62.52 $62.92 $61.78 $62.68 $62.19 486,040
2022-07-27 $62.88 $62.95 $61.94 $62.56 $62.07 736,477
2022-07-26 $61.80 $62.67 $61.51 $62.66 $62.17 673,088
2022-07-25 $62.26 $62.70 $61.54 $62.02 $61.54 529,565
2022-07-22 $62.46 $63.21 $61.25 $61.80 $61.32 645,789
2022-07-21 $59.56 $62.30 $59.56 $62.06 $61.58 908,608
2022-07-20 $59.08 $59.54 $58.82 $59.49 $59.03 382,085
2022-07-19 $58.20 $59.37 $58.08 $59.23 $58.77 346,244
2022-07-18 $58.22 $58.34 $57.33 $57.42 $56.97 309,502
2022-07-15 $58.36 $58.41 $57.53 $57.95 $57.50 308,750
2022-07-14 $56.83 $57.73 $56.35 $57.67 $57.22 364,952
2022-07-13 $57.19 $58.11 $57.02 $57.75 $57.30 298,379
2022-07-12 $57.74 $58.48 $57.38 $57.64 $57.19 262,355
2022-07-11 $57.60 $58.29 $57.60 $57.84 $57.39 242,132
2022-07-08 $58.32 $58.36 $57.49 $57.78 $57.33 351,891
2022-07-07 $58.13 $58.81 $58.08 $58.52 $58.06 286,532
2022-07-06 $57.64 $58.08 $57.00 $57.80 $57.35 336,349
2022-07-05 $58.21 $58.36 $56.23 $57.48 $57.03 436,986
2022-07-01 $57.49 $58.85 $57.04 $58.83 $58.37 666,984
2022-06-30 $56.18 $57.29 $56.03 $57.04 $56.59 456,899
2022-06-29 $56.87 $57.26 $56.47 $57.08 $56.63 300,837
2022-06-28 $57.87 $58.50 $56.86 $56.86 $56.42 396,576
2022-06-27 $56.93 $57.81 $56.86 $57.56 $57.11 411,822
2022-06-24 $55.46 $57.11 $55.45 $56.93 $56.49 827,590
2022-06-23 $54.85 $55.60 $54.13 $55.02 $54.59 638,636
2022-06-22 $53.31 $54.89 $52.68 $54.79 $54.36 1,165,176
2022-06-21 $52.48 $52.95 $52.14 $52.17 $51.76 430,298
2022-06-17 $51.81 $52.64 $51.52 $52.14 $51.73 1,170,713
2022-06-16 $53.41 $53.46 $51.63 $51.71 $51.31 600,510
2022-06-15 $55.14 $55.39 $53.72 $54.62 $54.19 467,261
2022-06-14 $55.19 $55.56 $54.41 $54.80 $54.37 450,692
2022-06-13 $55.97 $56.06 $55.06 $55.35 $54.92 385,950
2022-06-10 $57.54 $57.63 $56.65 $56.91 $56.47 353,003
2022-06-09 $58.90 $59.15 $58.00 $58.19 $57.74 611,888
2022-06-08 $60.33 $60.44 $59.00 $59.04 $58.58 306,758
2022-06-07 $60.10 $60.92 $59.73 $60.76 $60.29 331,353
2022-06-06 $59.73 $60.64 $59.57 $60.17 $59.70 320,787
2022-06-03 $59.82 $60.10 $59.31 $59.56 $59.09 365,642
2022-06-02 $59.68 $60.35 $58.68 $60.15 $59.68 341,789
2022-06-01 $58.55 $59.56 $57.94 $59.23 $58.77 312,671
2022-05-31 $58.64 $58.98 $58.10 $58.47 $58.01 499,588
2022-05-27 $58.35 $59.14 $58.35 $59.14 $58.68 327,210
2022-05-26 $57.62 $58.19 $57.62 $57.89 $57.44 349,655
2022-05-25 $56.80 $57.68 $56.80 $57.28 $56.83 601,064
2022-05-24 $56.98 $57.67 $56.05 $57.44 $56.99 541,439
2022-05-23 $57.14 $57.61 $56.32 $57.24 $56.79 482,034
2022-05-20 $57.58 $57.73 $55.26 $56.32 $55.88 568,885
2022-05-19 $57.07 $57.91 $56.30 $56.99 $56.54 472,071
2022-05-18 $58.84 $59.15 $57.40 $57.45 $57.00 446,334
2022-05-17 $59.27 $59.54 $58.65 $59.30 $58.84 366,215
2022-05-16 $57.86 $58.40 $57.44 $58.13 $57.68 469,489
2022-05-13 $58.34 $58.64 $57.64 $57.97 $57.52 775,526
2022-05-12 $57.57 $58.22 $57.23 $58.20 $57.75 529,634
2022-05-11 $58.37 $59.50 $57.66 $57.70 $57.25 757,583
2022-05-10 $59.92 $60.19 $57.72 $58.27 $57.81 580,195
2022-05-09 $59.86 $60.84 $59.09 $59.51 $59.04 691,613
2022-05-06 $60.79 $61.54 $60.24 $60.92 $59.95 575,856
2022-05-05 $62.25 $62.64 $60.72 $61.19 $60.22 590,330
2022-05-04 $61.89 $62.90 $61.10 $62.88 $61.88 491,722
2022-05-03 $60.58 $62.12 $60.58 $61.40 $60.42 515,163
2022-05-02 $62.24 $62.45 $59.86 $60.42 $59.46 704,118
2022-04-29 $62.10 $62.65 $61.68 $61.91 $60.92 2,200,214
2022-04-28 $61.55 $62.22 $60.51 $62.11 $61.12 605,120
2022-04-27 $60.64 $61.76 $60.11 $61.27 $60.29 760,294
2022-04-26 $62.17 $62.28 $60.27 $60.28 $59.32 618,883
2022-04-25 $62.81 $62.88 $61.00 $62.15 $61.16 860,016
2022-04-22 $65.72 $65.81 $62.87 $62.99 $61.99 899,707
2022-04-21 $66.59 $67.06 $65.33 $66.81 $65.75 850,211
2022-04-20 $64.99 $66.05 $64.80 $65.91 $64.86 509,340
2022-04-19 $63.39 $64.94 $63.39 $64.59 $63.56 448,355
2022-04-18 $63.64 $64.21 $62.90 $63.12 $62.12 406,066
2022-04-14 $63.57 $64.21 $63.29 $63.57 $62.56 311,873
2022-04-13 $62.88 $63.63 $62.83 $63.59 $62.58 314,451
2022-04-12 $63.38 $63.88 $62.75 $63.18 $62.17 438,940
2022-04-11 $63.18 $63.89 $63.18 $63.39 $62.38 440,631
2022-04-08 $63.19 $63.56 $62.82 $63.02 $62.02 505,134
2022-04-07 $62.95 $63.15 $62.07 $62.90 $61.90 372,194
2022-04-06 $62.20 $63.20 $61.78 $62.95 $61.95 460,689
2022-04-05 $62.45 $62.99 $61.93 $62.35 $61.36 425,389
2022-04-04 $63.31 $63.31 $62.00 $62.57 $61.57 516,175
2022-04-01 $63.00 $63.77 $62.40 $63.70 $62.69 920,991
2022-03-31 $62.76 $63.26 $62.52 $62.56 $61.56 599,414
2022-03-30 $62.59 $62.90 $62.20 $62.72 $61.72 607,471
2022-03-29 $61.53 $62.55 $61.53 $62.39 $61.40 523,481
2022-03-28 $62.03 $62.03 $60.93 $61.35 $60.37 363,658
2022-03-25 $60.70 $61.93 $60.43 $61.91 $60.92 495,082
2022-03-24 $60.70 $60.92 $59.87 $60.54 $59.58 586,650
2022-03-23 $61.42 $61.48 $60.15 $60.45 $59.49 882,626
2022-03-22 $60.60 $62.78 $60.05 $61.70 $60.72 1,568,847
2022-03-21 $59.05 $59.25 $57.69 $58.30 $57.37 431,339
2022-03-18 $58.22 $59.23 $57.87 $58.96 $58.02 2,491,051
2022-03-17 $57.56 $58.67 $57.32 $58.42 $57.49 536,887
2022-03-16 $57.86 $58.54 $57.10 $57.90 $56.98 612,986
2022-03-15 $57.31 $57.77 $56.94 $57.61 $56.69 510,895
2022-03-14 $55.93 $57.62 $55.85 $57.15 $56.24 778,112
2022-03-11 $55.68 $56.38 $55.40 $55.65 $54.76 627,481
2022-03-10 $54.70 $55.68 $54.65 $55.49 $54.61 430,447
2022-03-09 $55.28 $55.92 $54.70 $55.45 $54.57 493,518
2022-03-08 $55.74 $56.05 $54.34 $54.42 $53.55 673,759
2022-03-07 $57.01 $57.01 $55.50 $55.50 $54.62 513,757
2022-03-04 $56.56 $57.23 $56.53 $57.16 $56.25 410,695
2022-03-03 $57.21 $57.74 $56.74 $57.51 $56.59 431,207
2022-03-02 $56.61 $57.59 $56.45 $57.10 $56.19 529,217
2022-03-01 $58.48 $58.82 $56.32 $56.59 $55.69 595,694
2022-02-28 $57.97 $58.81 $57.83 $58.72 $57.79 677,193
2022-02-25 $56.79 $58.95 $56.53 $58.79 $57.85 728,571
2022-02-24 $56.89 $56.89 $55.17 $56.66 $55.76 871,103
2022-02-23 $58.75 $58.83 $57.51 $57.64 $56.72 761,059
2022-02-22 $58.40 $58.97 $58.01 $58.53 $57.60 757,200
2022-02-18 $58.59 $59.35 $58.58 $59.01 $57.63 915,777
2022-02-17 $57.83 $58.76 $57.50 $58.59 $57.22 741,789
2022-02-16 $57.45 $58.26 $57.11 $57.85 $56.49 742,911
2022-02-15 $56.30 $57.46 $56.00 $57.42 $56.07 626,681
2022-02-14 $55.93 $56.30 $55.20 $56.00 $54.69 557,050
2022-02-11 $56.05 $57.30 $55.58 $56.06 $54.75 519,911
2022-02-10 $56.85 $57.98 $55.41 $55.73 $54.42 781,636
2022-02-09 $57.14 $57.38 $56.86 $57.20 $55.86 481,308
2022-02-08 $56.21 $57.13 $55.75 $56.86 $55.53 554,081
2022-02-07 $56.44 $56.64 $55.75 $55.95 $54.64 431,701
2022-02-04 $56.90 $56.90 $55.73 $56.39 $55.07 434,738
2022-02-03 $57.74 $57.88 $56.90 $56.96 $55.63 459,904
2022-02-02 $57.83 $57.91 $57.18 $57.65 $56.30 623,014
2022-02-01 $56.59 $57.98 $56.59 $57.70 $56.35 795,043
2022-01-31 $56.37 $56.89 $56.28 $56.64 $55.31 1,844,276
2022-01-28 $56.24 $56.76 $55.76 $56.73 $55.40 442,001
2022-01-27 $56.36 $57.98 $55.85 $56.43 $55.11 591,607
2022-01-26 $56.99 $57.70 $55.75 $56.07 $54.76 519,793
2022-01-25 $56.89 $57.45 $55.96 $56.90 $55.57 511,670
2022-01-24 $56.07 $57.89 $55.81 $57.58 $56.23 621,394
2022-01-21 $57.65 $57.86 $56.55 $56.72 $55.39 347,626
2022-01-20 $58.50 $58.91 $57.60 $57.70 $56.35 412,925
2022-01-19 $57.77 $58.84 $57.42 $58.52 $57.15 544,479
2022-01-18 $58.11 $58.18 $57.40 $57.74 $56.39 449,468
2022-01-14 $58.19 $58.58 $57.97 $58.53 $57.16 315,763
2022-01-13 $58.53 $59.34 $58.19 $58.69 $57.32 286,201
2022-01-12 $58.44 $58.73 $57.49 $58.28 $56.91 551,039
2022-01-11 $58.44 $58.44 $57.40 $58.42 $57.05 476,407
2022-01-10 $58.30 $58.62 $57.73 $58.22 $56.86 475,819
2022-01-07 $58.08 $58.53 $58.00 $58.39 $57.02 455,759
2022-01-06 $58.96 $58.96 $57.78 $58.16 $56.80 420,281
2022-01-05 $58.53 $59.60 $58.40 $58.45 $57.08 503,617
2022-01-04 $57.42 $59.29 $57.42 $58.30 $56.93 526,777
2022-01-03 $57.94 $58.32 $57.12 $57.49 $56.14 470,101
2021-12-31 $57.80 $58.23 $57.79 $57.89 $56.53 350,447
2021-12-30 $58.16 $58.68 $57.60 $57.71 $56.36 384,819
2021-12-29 $57.80 $58.43 $57.80 $57.94 $56.58 495,312
2021-12-28 $57.00 $57.97 $57.00 $57.79 $56.44 663,326
2021-12-27 $55.75 $57.12 $55.67 $57.03 $55.69 615,782
2021-12-23 $55.37 $55.68 $55.01 $55.48 $54.18 849,033
2021-12-22 $56.15 $56.45 $55.08 $55.34 $54.04 1,082,731
2021-12-21 $55.83 $57.00 $55.60 $56.18 $54.86 1,511,296
2021-12-20 $58.08 $58.26 $54.82 $55.01 $53.72 1,010,199
2021-12-17 $59.60 $59.69 $58.58 $58.69 $57.32 1,202,108
2021-12-16 $59.37 $59.94 $59.26 $59.58 $58.18 1,067,455
2021-12-15 $59.20 $59.38 $58.57 $59.05 $57.67 494,345
2021-12-14 $59.56 $59.82 $58.82 $59.02 $57.64 778,712
2021-12-13 $59.92 $60.18 $59.20 $59.40 $58.01 611,610
2021-12-10 $60.08 $60.58 $59.49 $59.89 $58.49 559,423
2021-12-09 $59.96 $60.22 $59.49 $59.61 $58.21 492,822
2021-12-08 $60.41 $60.89 $59.96 $60.24 $58.83 534,858
2021-12-07 $60.62 $60.87 $59.97 $60.21 $58.80 996,163
2021-12-06 $59.49 $60.91 $59.39 $60.32 $58.91 879,207
2021-12-03 $59.09 $59.89 $58.77 $58.99 $57.61 966,873
2021-12-02 $58.29 $59.43 $58.24 $58.98 $57.60 1,577,355
2021-12-01 $58.89 $59.91 $58.09 $58.10 $56.74 645,288
2021-11-30 $60.13 $60.13 $58.10 $58.13 $56.77 853,339
2021-11-29 $61.26 $61.33 $60.58 $60.58 $59.16 320,193
2021-11-26 $61.09 $61.45 $60.55 $60.81 $59.39 375,442
2021-11-24 $62.50 $62.55 $61.79 $61.93 $60.48 554,767
2021-11-23 $62.50 $62.98 $62.29 $62.47 $61.01 620,290
2021-11-22 $61.27 $62.91 $61.24 $62.51 $61.05 518,124
2021-11-19 $60.91 $61.38 $60.83 $61.11 $59.68 359,903
2021-11-18 $61.85 $61.95 $60.91 $61.04 $59.61 289,426
2021-11-17 $61.51 $62.05 $61.36 $61.85 $60.40 299,016
2021-11-16 $61.81 $62.16 $61.51 $61.51 $60.07 332,458
2021-11-15 $62.31 $62.36 $61.59 $61.84 $60.39 293,859
2021-11-12 $61.62 $62.20 $61.56 $62.00 $60.55 415,896
2021-11-11 $61.09 $61.64 $60.80 $61.53 $60.09 328,139
2021-11-10 $60.71 $61.21 $60.54 $60.99 $59.56 420,310
2021-11-09 $60.26 $60.89 $59.93 $60.76 $59.34 316,315
2021-11-08 $61.00 $61.06 $60.23 $60.48 $58.63 443,146
2021-11-05 $59.66 $60.89 $59.66 $60.69 $58.83 330,094
2021-11-04 $59.02 $59.66 $59.02 $59.57 $57.75 672,612
2021-11-03 $58.51 $59.22 $58.51 $58.94 $57.14 449,568
2021-11-02 $58.49 $59.03 $58.34 $58.67 $56.87 426,947
2021-11-01 $57.85 $58.63 $57.42 $58.49 $56.70 544,515
2021-10-29 $58.18 $58.71 $57.86 $57.95 $56.18 1,498,398
2021-10-28 $57.96 $58.85 $57.96 $58.42 $56.63 590,067
2021-10-27 $59.14 $59.14 $57.96 $58.12 $56.34 793,396
2021-10-26 $58.73 $59.68 $58.65 $59.29 $57.48 487,331
2021-10-25 $59.53 $59.76 $58.64 $58.66 $56.86 648,629
2021-10-22 $59.40 $60.55 $59.40 $59.53 $57.71 825,233
2021-10-21 $61.96 $61.96 $58.23 $59.57 $57.75 835,640
2021-10-20 $61.10 $61.90 $61.09 $61.57 $59.69 640,135
2021-10-19 $61.41 $61.41 $60.85 $60.91 $59.05 285,755
2021-10-18 $61.30 $61.85 $60.98 $61.37 $59.49 455,516
2021-10-15 $61.60 $61.75 $61.00 $61.30 $59.42 458,548
2021-10-14 $60.29 $61.42 $59.73 $61.42 $59.54 326,686
2021-10-13 $60.78 $61.08 $60.34 $60.87 $59.01 294,503
2021-10-12 $60.51 $61.03 $60.21 $60.66 $58.80 380,932
2021-10-11 $60.84 $61.35 $60.61 $60.73 $58.87 313,131
2021-10-08 $61.40 $61.49 $60.76 $60.79 $58.93 166,710
2021-10-07 $60.98 $62.00 $60.98 $61.34 $59.46 268,849
2021-10-06 $60.53 $60.96 $59.91 $60.96 $59.09 305,908
2021-10-05 $60.49 $60.96 $59.96 $60.86 $59.00 541,008
2021-10-04 $59.97 $61.09 $59.91 $60.51 $58.66 400,588
2021-10-01 $59.71 $60.61 $59.05 $60.16 $58.32 580,060
2021-09-30 $60.61 $60.72 $59.58 $59.58 $57.76 316,243
2021-09-29 $60.41 $60.89 $60.19 $60.52 $58.67 257,665
2021-09-28 $60.89 $60.92 $60.43 $60.49 $58.64 322,925
2021-09-27 $60.25 $61.37 $60.25 $60.83 $58.97 242,324
2021-09-24 $60.60 $60.75 $60.22 $60.30 $58.45 362,664
2021-09-23 $60.61 $61.00 $60.53 $60.66 $58.80 290,874
2021-09-22 $60.10 $60.75 $59.85 $60.23 $58.39 362,893
2021-09-21 $60.40 $60.62 $59.64 $59.78 $57.95 391,379
2021-09-20 $59.63 $60.34 $58.92 $60.18 $58.34 531,155
2021-09-17 $61.26 $61.31 $59.79 $60.19 $58.35 1,757,731
2021-09-16 $62.37 $62.37 $61.26 $61.37 $59.49 409,546
2021-09-15 $62.07 $62.60 $61.95 $62.27 $60.36 331,819
2021-09-14 $62.78 $62.99 $61.96 $62.15 $60.25 284,359
2021-09-13 $63.19 $63.27 $62.50 $62.62 $60.70 379,625
2021-09-10 $63.85 $64.05 $62.81 $62.87 $60.95 425,622
2021-09-09 $64.06 $64.21 $63.24 $63.73 $61.78 501,524
2021-09-08 $64.73 $64.92 $64.20 $64.33 $62.36 505,690
2021-09-07 $65.84 $65.84 $64.84 $64.90 $62.91 369,283
2021-09-03 $66.44 $66.47 $66.00 $66.02 $64.00 305,873
2021-09-02 $65.59 $66.46 $65.41 $66.44 $64.41 296,228
2021-09-01 $65.30 $65.57 $64.91 $65.44 $63.44 541,706
2021-08-31 $65.34 $65.59 $65.02 $65.30 $63.30 290,548
2021-08-30 $65.46 $65.77 $65.28 $65.45 $63.45 160,461
2021-08-27 $64.81 $65.43 $64.58 $65.26 $63.26 219,741
2021-08-26 $64.73 $65.05 $64.46 $64.66 $62.68 241,247
2021-08-25 $64.38 $65.41 $64.21 $64.94 $62.95 274,926
2021-08-24 $64.68 $64.75 $64.26 $64.32 $62.35 303,653
2021-08-23 $64.72 $64.84 $64.11 $64.42 $62.45 218,445
2021-08-20 $64.07 $64.82 $63.88 $64.58 $62.60 216,517
2021-08-19 $63.59 $64.50 $63.21 $64.28 $62.31 256,085
2021-08-18 $64.34 $64.85 $64.12 $64.14 $62.18 172,737
2021-08-17 $64.58 $65.00 $63.98 $64.52 $62.55 210,571
2021-08-16 $64.63 $65.06 $64.13 $64.79 $62.81 210,241
2021-08-13 $64.39 $64.95 $64.32 $64.87 $62.88 265,184
2021-08-12 $64.10 $64.44 $63.84 $64.38 $62.41 393,349
2021-08-11 $63.62 $64.10 $63.29 $64.09 $62.13 245,628
2021-08-10 $63.10 $63.91 $62.96 $63.36 $61.42 199,746
2021-08-09 $62.88 $63.41 $62.40 $63.20 $61.27 268,125
2021-08-06 $63.29 $63.69 $62.97 $63.06 $60.70 304,953
2021-08-05 $63.40 $63.85 $62.80 $63.04 $60.68 247,860
2021-08-04 $64.26 $64.33 $63.26 $63.31 $60.94 225,881
2021-08-03 $63.83 $64.57 $63.26 $64.35 $61.94 357,981
2021-08-02 $63.93 $64.66 $63.60 $63.63 $61.25 409,027
2021-07-30 $63.60 $64.29 $63.53 $63.79 $61.40 514,675
2021-07-29 $63.77 $64.14 $63.44 $63.86 $61.47 284,891
2021-07-28 $62.98 $63.73 $62.69 $63.41 $61.03 451,845
2021-07-27 $62.91 $63.53 $62.45 $62.98 $60.62 580,885
2021-07-26 $62.29 $63.42 $62.29 $63.09 $60.73 518,969
2021-07-23 $62.01 $62.87 $61.50 $62.27 $59.94 803,748
2021-07-22 $65.63 $65.63 $60.87 $62.47 $60.13 1,330,449
2021-07-21 $66.38 $66.73 $65.63 $65.64 $63.18 500,737
2021-07-20 $65.92 $67.04 $65.77 $66.01 $63.54 614,248
2021-07-19 $65.94 $66.31 $65.13 $65.81 $63.34 631,431
2021-07-16 $67.10 $67.22 $66.21 $66.53 $64.04 380,773
2021-07-15 $66.91 $67.25 $66.72 $66.96 $64.45 311,876
2021-07-14 $66.73 $67.45 $66.49 $67.26 $64.74 344,781
2021-07-13 $67.29 $67.66 $66.76 $66.89 $64.38 344,619
2021-07-12 $66.74 $67.66 $66.44 $67.48 $64.95 215,148
2021-07-09 $67.73 $67.82 $66.99 $67.30 $64.78 343,790
2021-07-08 $66.64 $67.31 $66.26 $66.99 $64.48 305,409
2021-07-07 $66.10 $67.41 $66.06 $67.30 $64.78 516,858
2021-07-06 $66.52 $66.81 $65.71 $66.45 $63.96 606,876
2021-07-02 $66.64 $66.94 $66.10 $66.57 $64.08 344,224
2021-07-01 $67.17 $67.17 $66.63 $66.68 $64.18 401,147
2021-06-30 $66.33 $67.15 $66.21 $66.90 $64.39 455,159
2021-06-29 $66.54 $67.13 $66.16 $66.41 $63.92 318,383
2021-06-28 $66.97 $67.31 $66.08 $66.55 $64.06 262,112
2021-06-25 $66.10 $67.05 $66.10 $66.84 $64.34 672,349
2021-06-24 $65.95 $66.26 $65.41 $66.03 $63.56 264,380
2021-06-23 $66.03 $66.23 $65.49 $65.53 $63.08 345,988
2021-06-22 $65.81 $66.41 $65.48 $66.01 $63.54 306,374
2021-06-21 $65.79 $66.21 $65.60 $65.81 $63.34 237,960
2021-06-18 $65.00 $65.53 $64.69 $64.98 $62.55 607,287
2021-06-17 $66.73 $67.08 $65.09 $65.64 $63.18 404,247
2021-06-16 $67.28 $67.56 $66.67 $66.73 $64.23 271,198
2021-06-15 $66.87 $68.93 $66.48 $67.34 $64.82 306,295
2021-06-14 $67.27 $67.49 $66.59 $66.85 $64.35 261,343
2021-06-11 $67.20 $67.50 $66.64 $67.39 $64.87 243,541
2021-06-10 $67.22 $67.42 $66.55 $66.85 $64.35 258,686
2021-06-09 $66.91 $67.28 $66.61 $66.72 $64.22 287,217
2021-06-08 $66.57 $67.18 $66.34 $66.99 $64.48 279,449
2021-06-07 $67.75 $67.90 $66.50 $66.70 $64.20 336,370
2021-06-04 $67.39 $67.81 $67.20 $67.42 $64.89 284,951
2021-06-03 $67.09 $67.34 $66.86 $67.16 $64.64 339,603
2021-06-02 $67.97 $68.47 $67.23 $67.34 $64.82 293,056
2021-06-01 $68.08 $68.26 $67.52 $67.99 $65.44 269,313
2021-05-28 $67.40 $67.74 $67.05 $67.52 $64.99 285,928
2021-05-27 $67.85 $68.25 $67.12 $67.22 $64.70 340,427
2021-05-26 $67.22 $67.80 $66.91 $67.37 $64.85 369,557
2021-05-25 $67.82 $68.31 $67.00 $67.23 $64.71 278,969
2021-05-24 $68.33 $68.33 $67.56 $67.90 $65.36 315,288
2021-05-21 $67.69 $68.20 $67.51 $67.70 $65.16 246,680
2021-05-20 $67.68 $67.96 $67.31 $67.47 $64.94 321,832
2021-05-19 $67.86 $68.37 $67.26 $67.63 $65.10 303,415
2021-05-18 $69.08 $69.38 $68.35 $68.37 $65.81 282,381
2021-05-17 $68.87 $69.82 $68.64 $69.12 $66.53 350,837
2021-05-14 $68.55 $69.17 $68.35 $68.90 $66.32 310,190
2021-05-13 $66.45 $68.80 $66.45 $68.42 $65.86 469,485
2021-05-12 $67.75 $68.21 $66.52 $66.56 $64.07 540,086
2021-05-11 $69.83 $69.83 $67.73 $67.78 $65.24 603,750
2021-05-10 $68.78 $69.44 $68.48 $68.50 $65.93 281,664
2021-05-07 $68.38 $68.62 $68.11 $68.37 $65.81 255,890
2021-05-06 $68.08 $69.41 $67.90 $69.28 $66.25 455,742
2021-05-05 $67.40 $67.98 $66.92 $67.93 $64.96 334,100
2021-05-04 $66.10 $67.65 $66.10 $67.57 $64.61 311,658
2021-05-03 $65.84 $66.61 $65.50 $66.08 $63.19 293,889
2021-04-30 $65.90 $66.12 $65.27 $65.46 $62.60 762,693
2021-04-29 $66.05 $66.79 $65.66 $66.10 $63.21 348,378
2021-04-28 $65.41 $66.00 $65.30 $65.50 $62.63 360,133
2021-04-27 $65.11 $65.41 $64.60 $65.11 $62.26 437,221
2021-04-26 $65.70 $65.99 $65.33 $65.36 $62.50 294,644
2021-04-23 $64.90 $65.70 $64.56 $65.42 $62.56 437,003
2021-04-22 $65.28 $65.49 $63.27 $64.35 $61.53 437,339
2021-04-21 $64.54 $65.60 $64.54 $65.37 $62.51 622,291
2021-04-20 $64.68 $65.12 $64.27 $64.46 $61.64 287,390
2021-04-19 $65.29 $65.29 $64.36 $64.91 $62.07 326,561
2021-04-16 $64.49 $65.29 $64.18 $64.88 $62.04 400,459
2021-04-15 $64.47 $64.63 $64.10 $64.32 $61.51 280,207
2021-04-14 $63.85 $64.21 $63.66 $64.09 $61.29 240,052
2021-04-13 $64.80 $64.80 $63.61 $63.98 $61.18 343,770
2021-04-12 $64.46 $64.91 $64.21 $64.69 $61.86 386,183
2021-04-09 $63.96 $64.15 $63.47 $64.13 $61.32 420,235
2021-04-08 $63.55 $63.94 $62.87 $63.78 $60.99 495,010
2021-04-07 $65.25 $65.37 $63.74 $63.97 $61.17 289,496
2021-04-06 $64.53 $65.15 $64.53 $65.08 $62.23 226,079
2021-04-05 $64.35 $64.91 $64.20 $64.81 $61.97 296,608
2021-04-01 $63.36 $64.05 $62.64 $64.00 $61.20 290,680
2021-03-31 $63.92 $64.38 $63.23 $63.30 $60.53 513,304
2021-03-30 $63.65 $64.30 $63.22 $64.09 $61.29 376,476
2021-03-29 $63.89 $64.76 $63.74 $63.86 $61.07 453,734
2021-03-26 $63.61 $64.24 $63.17 $64.24 $61.43 402,509
2021-03-25 $62.57 $63.44 $62.02 $63.27 $60.50 511,035
2021-03-24 $61.63 $63.28 $61.63 $62.47 $59.74 398,792
2021-03-23 $62.90 $63.10 $61.02 $61.33 $58.65 619,351
2021-03-22 $63.08 $63.25 $62.07 $63.09 $60.33 429,105
2021-03-19 $63.54 $63.94 $62.71 $63.33 $60.56 1,733,643
2021-03-18 $63.23 $64.10 $62.78 $63.48 $60.70 366,472
2021-03-17 $62.76 $63.38 $62.42 $63.13 $60.37 369,692
2021-03-16 $63.23 $63.23 $62.17 $62.78 $60.03 374,016
2021-03-15 $62.72 $63.42 $61.72 $63.37 $60.60 463,813
2021-03-12 $62.18 $63.29 $62.18 $62.83 $60.08 489,296
2021-03-11 $62.44 $62.81 $61.37 $61.93 $59.22 475,395
2021-03-10 $62.28 $62.83 $61.75 $62.69 $59.95 522,426
2021-03-09 $63.31 $64.38 $62.27 $62.27 $59.55 561,596
2021-03-08 $62.71 $64.13 $62.21 $63.35 $60.58 628,052
2021-03-05 $60.67 $62.24 $60.04 $62.22 $59.50 542,736
2021-03-04 $61.09 $61.43 $59.43 $60.29 $57.65 430,846
2021-03-03 $61.46 $61.96 $60.68 $61.28 $58.60 433,842
2021-03-02 $60.90 $61.77 $60.60 $61.40 $58.71 445,995
2021-03-01 $60.22 $61.30 $60.22 $61.06 $58.39 367,722
2021-02-26 $60.77 $60.89 $59.57 $59.57 $56.96 429,962
2021-02-25 $60.45 $60.93 $60.05 $60.80 $58.14 529,402
2021-02-24 $60.77 $60.95 $60.30 $60.65 $58.00 289,418
2021-02-23 $60.98 $61.28 $59.60 $60.61 $57.96 290,391
2021-02-22 $60.15 $61.88 $60.06 $61.45 $58.33 563,821
2021-02-19 $59.50 $60.54 $59.17 $60.37 $57.30 413,716
2021-02-18 $59.35 $59.72 $59.23 $59.29 $56.28 397,546
2021-02-17 $59.06 $60.13 $59.05 $59.40 $56.38 360,911
2021-02-16 $59.83 $59.90 $58.70 $59.45 $56.43 393,244
2021-02-12 $59.31 $60.44 $59.31 $59.62 $56.59 514,945
2021-02-11 $60.96 $61.05 $57.72 $59.53 $56.51 673,787
2021-02-10 $61.71 $62.21 $61.08 $61.32 $58.20 408,601
2021-02-09 $60.54 $61.18 $60.18 $60.67 $57.59 600,542
2021-02-08 $60.14 $60.47 $59.75 $60.47 $57.40 341,231
2021-02-05 $58.74 $59.90 $58.40 $59.81 $56.77 368,590
2021-02-04 $58.64 $58.94 $57.67 $58.35 $55.39 456,081
2021-02-03 $58.60 $58.75 $57.81 $58.49 $55.52 299,824
2021-02-02 $58.58 $59.84 $57.90 $58.72 $55.74 304,630
2021-02-01 $58.68 $58.68 $57.21 $58.23 $55.27 407,972
2021-01-29 $58.24 $58.72 $57.56 $57.91 $54.97 849,374
2021-01-28 $58.30 $58.70 $57.86 $58.51 $55.54 441,199
2021-01-27 $59.06 $59.41 $57.67 $57.75 $54.82 500,109
2021-01-26 $59.67 $60.55 $59.65 $59.96 $56.91 349,105
2021-01-25 $60.67 $61.70 $60.43 $61.23 $58.12 404,150
2021-01-22 $60.46 $60.86 $59.69 $60.55 $57.47 266,930
2021-01-21 $61.44 $61.79 $60.66 $60.91 $57.82 319,742
2021-01-20 $60.64 $61.70 $60.26 $61.61 $58.48 482,887
2021-01-19 $60.70 $60.81 $59.76 $60.11 $57.06 445,574
2021-01-15 $59.83 $60.39 $59.06 $60.02 $56.97 295,750
2021-01-14 $60.91 $61.03 $60.06 $60.30 $57.24 258,882
2021-01-13 $61.46 $61.46 $59.85 $60.73 $57.64 246,012
2021-01-12 $61.37 $61.92 $60.72 $61.61 $58.48 309,467
2021-01-11 $59.96 $61.54 $59.96 $61.22 $58.11 299,988
2021-01-08 $61.56 $61.72 $59.49 $60.44 $57.37 534,846
2021-01-07 $61.39 $61.90 $61.01 $61.59 $58.46 544,720
2021-01-06 $59.99 $61.89 $59.94 $61.21 $58.10 510,250
2021-01-05 $58.44 $59.31 $58.44 $58.90 $55.91 320,676
2021-01-04 $59.22 $59.55 $57.85 $58.40 $55.43 416,243
2020-12-31 $59.41 $59.63 $58.58 $59.25 $56.24 358,339
2020-12-30 $58.85 $59.76 $58.80 $59.47 $56.45 212,386
2020-12-29 $59.67 $59.81 $58.67 $58.75 $55.77 259,669
2020-12-28 $59.78 $59.78 $59.13 $59.45 $56.43 228,678
2020-12-24 $59.59 $59.59 $58.83 $59.43 $56.41 146,525
2020-12-23 $59.48 $60.34 $59.08 $59.31 $56.30 516,028
2020-12-22 $59.27 $59.39 $58.59 $59.35 $56.33 379,722
2020-12-21 $58.82 $59.54 $58.09 $59.40 $56.38 429,201
2020-12-18 $60.32 $60.56 $59.57 $59.88 $56.84 988,188
2020-12-17 $60.03 $60.23 $59.66 $59.94 $56.90 463,681
2020-12-16 $60.37 $60.66 $59.67 $59.96 $56.91 420,909
2020-12-15 $60.20 $60.79 $59.77 $60.15 $57.09 402,410
2020-12-14 $61.96 $62.13 $59.80 $59.81 $56.77 447,074
2020-12-11 $61.33 $62.02 $60.93 $61.26 $58.15 806,561
2020-12-10 $61.26 $62.03 $61.11 $61.68 $58.55 681,215
2020-12-09 $60.77 $61.81 $60.71 $61.74 $58.60 512,176
2020-12-08 $59.68 $60.83 $59.68 $60.78 $57.69 278,051
2020-12-07 $60.27 $60.40 $59.72 $60.22 $57.16 418,683
2020-12-04 $58.95 $60.20 $58.95 $60.19 $57.13 341,254
2020-12-03 $58.66 $59.02 $58.25 $58.66 $55.68 605,834
2020-12-02 $58.68 $59.38 $58.32 $58.50 $55.53 447,170
2020-12-01 $58.86 $58.98 $58.28 $58.88 $55.89 288,118
2020-11-30 $58.45 $59.11 $57.93 $58.06 $55.11 434,033
2020-11-27 $58.97 $59.08 $58.48 $58.96 $55.96 97,940
2020-11-25 $58.79 $59.42 $58.31 $58.89 $55.90 452,364
2020-11-24 $58.41 $59.35 $58.15 $59.19 $56.18 484,514
2020-11-23 $58.05 $58.35 $57.38 $57.45 $54.53 390,972
2020-11-20 $57.61 $58.13 $56.98 $57.41 $54.49 358,758
2020-11-19 $57.00 $57.76 $56.54 $57.65 $54.72 442,933
2020-11-18 $57.87 $57.93 $57.01 $57.22 $54.31 374,930
2020-11-17 $56.64 $58.17 $56.64 $57.72 $54.79 424,161
2020-11-16 $57.63 $57.85 $55.99 $56.97 $54.08 586,469
2020-11-13 $55.22 $56.37 $54.81 $56.20 $53.35 371,592
2020-11-12 $55.01 $55.27 $54.03 $54.53 $51.76 429,748
2020-11-11 $57.64 $57.64 $55.36 $55.73 $52.90 666,243
2020-11-10 $55.04 $57.23 $54.97 $57.20 $54.29 620,304
2020-11-09 $55.84 $57.18 $54.43 $54.82 $52.04 856,284
2020-11-06 $53.18 $53.35 $52.58 $53.09 $50.00 231,774
2020-11-05 $52.29 $53.39 $52.23 $52.94 $49.86 230,546
2020-11-04 $52.03 $52.49 $51.04 $51.65 $48.64 313,544
2020-11-03 $51.79 $53.00 $51.58 $52.77 $49.70 390,309
2020-11-02 $49.63 $50.84 $49.63 $50.83 $47.87 480,412
2020-10-30 $49.52 $50.17 $48.65 $48.89 $46.05 1,042,564
2020-10-29 $48.81 $49.93 $48.20 $49.74 $46.85 512,140
2020-10-28 $49.53 $50.13 $48.82 $48.89 $46.05 597,754
2020-10-27 $51.54 $51.72 $50.41 $50.47 $47.53 574,726
2020-10-26 $52.51 $52.97 $51.27 $51.59 $48.59 544,615
2020-10-23 $52.59 $53.92 $52.59 $53.21 $50.11 774,808
2020-10-22 $54.05 $54.48 $52.79 $53.50 $50.39 738,506
2020-10-21 $55.08 $55.88 $54.88 $55.57 $52.34 468,102
2020-10-20 $55.15 $55.62 $54.68 $55.12 $51.91 387,470
2020-10-19 $55.61 $55.81 $54.67 $54.73 $51.55 330,082
2020-10-16 $55.81 $55.98 $55.30 $55.37 $52.15 366,409
2020-10-15 $53.67 $55.92 $53.45 $55.66 $52.42 786,144
2020-10-14 $54.01 $54.40 $53.78 $54.27 $51.11 303,942
2020-10-13 $53.82 $54.04 $53.33 $53.69 $50.57 272,757
2020-10-12 $53.44 $54.58 $53.32 $53.80 $50.67 273,936
2020-10-09 $53.63 $54.21 $53.01 $53.15 $50.06 418,333
2020-10-08 $53.00 $53.22 $52.54 $53.03 $49.94 334,801
2020-10-07 $52.74 $53.25 $52.57 $52.92 $49.84 286,268
2020-10-06 $53.07 $53.34 $52.16 $52.23 $49.19 321,727
2020-10-05 $52.50 $52.79 $52.00 $52.53 $49.47 323,723
2020-10-02 $50.85 $52.36 $50.58 $51.87 $48.85 239,578
2020-10-01 $51.22 $51.73 $50.90 $51.58 $48.58 412,130
2020-09-30 $50.82 $51.50 $50.71 $51.07 $48.10 394,651
2020-09-29 $51.28 $51.28 $50.29 $50.52 $47.58 227,539
2020-09-28 $50.88 $51.24 $50.14 $51.01 $48.04 397,807
2020-09-25 $48.58 $50.52 $48.49 $50.28 $47.35 340,719
2020-09-24 $48.77 $49.71 $48.35 $49.05 $46.20 340,584
2020-09-23 $49.61 $50.46 $48.70 $48.70 $45.87 570,906
2020-09-22 $50.02 $50.57 $49.59 $49.69 $46.80 456,119
2020-09-21 $51.20 $51.39 $49.71 $50.29 $47.36 462,895
2020-09-18 $53.21 $53.60 $52.05 $52.20 $49.16 869,212
2020-09-17 $52.71 $53.03 $51.60 $52.98 $49.90 610,968
2020-09-16 $54.31 $54.44 $53.37 $53.52 $50.41 413,547
2020-09-15 $54.35 $54.58 $54.10 $54.22 $51.07 434,413
2020-09-14 $54.01 $54.43 $53.80 $54.02 $50.88 269,253
2020-09-11 $53.09 $53.88 $53.05 $53.49 $50.38 236,645
2020-09-10 $53.59 $54.18 $53.14 $53.14 $50.05 342,719
2020-09-09 $52.94 $54.13 $52.94 $53.56 $50.44 388,132
2020-09-08 $54.38 $54.58 $52.64 $52.76 $49.69 420,880
2020-09-04 $54.96 $55.06 $53.59 $54.63 $51.45 329,795
2020-09-03 $55.18 $55.32 $53.78 $54.10 $50.95 338,133
2020-09-02 $53.92 $55.18 $53.78 $55.02 $51.82 242,319
2020-09-01 $52.90 $54.01 $52.47 $53.96 $50.82 199,163
2020-08-31 $53.59 $53.60 $53.00 $53.03 $49.94 333,290
2020-08-28 $53.62 $53.77 $53.06 $53.69 $50.57 237,748
2020-08-27 $53.98 $54.32 $53.34 $53.70 $50.58 325,366
2020-08-26 $53.62 $53.89 $53.05 $53.74 $50.61 370,229
2020-08-25 $54.91 $54.91 $53.73 $53.76 $50.63 214,821
2020-08-24 $53.53 $54.59 $53.51 $54.43 $51.26 287,499
2020-08-21 $52.97 $53.17 $52.57 $53.11 $50.02 360,644
2020-08-20 $53.54 $53.74 $52.98 $53.20 $50.10 248,017
2020-08-19 $54.20 $54.57 $53.87 $54.09 $50.94 338,768
2020-08-18 $54.84 $55.14 $53.95 $54.01 $50.87 234,921
2020-08-17 $55.13 $55.88 $55.03 $55.10 $51.89 375,748
2020-08-14 $54.08 $55.64 $53.97 $55.13 $51.92 416,336
2020-08-13 $54.36 $54.83 $54.16 $54.51 $51.34 381,217
2020-08-12 $54.65 $54.85 $54.25 $54.79 $51.60 329,992
2020-08-11 $54.31 $54.92 $54.12 $54.15 $51.00 321,162
2020-08-10 $53.50 $53.77 $53.12 $53.39 $50.28 195,572
2020-08-07 $52.02 $53.14 $51.77 $53.12 $50.03 337,192
2020-08-06 $52.74 $53.56 $52.61 $52.69 $49.23 400,862
2020-08-05 $52.49 $53.25 $52.49 $52.88 $49.40 379,130
2020-08-04 $51.06 $52.27 $51.06 $52.15 $48.72 422,760
2020-08-03 $52.15 $52.76 $51.50 $52.27 $48.83 556,928
2020-07-31 $52.30 $52.30 $50.81 $51.74 $48.34 859,045
2020-07-30 $53.64 $53.75 $52.32 $52.50 $49.05 472,746
2020-07-29 $53.60 $54.32 $53.31 $54.23 $50.66 314,583
2020-07-28 $54.50 $54.55 $53.37 $53.47 $49.95 328,037
2020-07-27 $54.09 $54.38 $53.49 $53.74 $50.21 415,377
2020-07-24 $53.97 $54.04 $53.45 $53.71 $50.18 288,226
2020-07-23 $53.71 $54.50 $53.44 $53.64 $50.11 302,648
2020-07-22 $53.40 $54.41 $53.27 $53.96 $50.41 435,947
2020-07-21 $53.54 $53.79 $53.03 $53.52 $50.00 441,362
2020-07-20 $54.48 $54.70 $52.55 $53.35 $49.84 607,718
2020-07-17 $54.34 $55.32 $54.15 $54.70 $51.10 513,787
2020-07-16 $53.69 $54.22 $51.07 $53.94 $50.39 834,237
2020-07-15 $53.63 $54.11 $52.90 $53.58 $50.06 404,632
2020-07-14 $51.22 $52.36 $51.05 $52.34 $48.90 733,079
2020-07-13 $51.94 $52.02 $51.11 $51.24 $47.87 480,319
2020-07-10 $50.21 $51.52 $50.03 $51.47 $48.09 333,317
2020-07-09 $51.08 $51.10 $49.36 $49.96 $46.68 482,476
2020-07-08 $51.86 $52.01 $50.77 $51.07 $47.71 325,499
2020-07-07 $52.26 $52.64 $51.87 $51.96 $48.54 259,042
2020-07-06 $54.00 $54.00 $52.49 $52.80 $49.33 376,315
2020-07-02 $52.78 $53.28 $52.41 $52.83 $49.36 275,755
2020-07-01 $52.29 $52.49 $51.22 $51.87 $48.46 270,764
2020-06-30 $51.53 $52.57 $51.32 $52.29 $48.85 457,773
2020-06-29 $50.00 $52.19 $50.00 $51.84 $48.43 337,844
2020-06-26 $50.28 $50.97 $49.61 $49.83 $46.55 668,500
2020-06-25 $49.57 $50.60 $48.89 $50.56 $47.24 372,834
2020-06-24 $50.90 $50.95 $49.76 $49.78 $46.51 351,154
2020-06-23 $51.79 $51.89 $51.10 $51.49 $48.10 452,599
2020-06-22 $51.76 $51.76 $50.81 $51.27 $47.90 436,875
2020-06-19 $51.82 $52.31 $51.23 $52.17 $48.74 1,489,905
2020-06-18 $50.96 $51.87 $50.96 $51.36 $47.98 487,959
2020-06-17 $51.17 $52.28 $50.33 $51.46 $48.08 708,316
2020-06-16 $52.11 $52.78 $50.74 $50.74 $47.40 441,447
2020-06-15 $48.19 $51.08 $47.83 $50.25 $46.95 399,811
2020-06-12 $50.59 $50.89 $48.16 $49.75 $46.48 659,631
2020-06-11 $51.61 $51.91 $48.65 $48.86 $45.65 423,222
2020-06-10 $54.81 $54.85 $53.27 $53.41 $49.90 318,959
2020-06-09 $54.76 $55.51 $54.08 $55.01 $51.39 359,208
2020-06-08 $55.21 $55.90 $54.91 $55.56 $51.91 377,965
2020-06-05 $55.56 $56.27 $54.80 $54.94 $51.33 420,302
2020-06-04 $53.94 $54.56 $53.48 $54.50 $50.92 425,143
2020-06-03 $53.40 $54.57 $53.40 $54.49 $50.91 365,233
2020-06-02 $52.61 $53.19 $52.32 $52.61 $49.15 370,998
2020-06-01 $52.00 $52.60 $51.61 $52.42 $48.97 321,790
2020-05-29 $51.98 $52.08 $50.93 $51.81 $48.40 455,625
2020-05-28 $53.12 $53.12 $51.76 $52.25 $48.81 311,147
2020-05-27 $52.45 $53.24 $52.15 $52.51 $49.06 371,959
2020-05-26 $50.59 $51.90 $50.32 $51.49 $48.10 394,367
2020-05-22 $49.01 $49.27 $47.80 $49.14 $45.91 357,600
2020-05-21 $49.31 $50.07 $48.62 $49.25 $46.01 670,662
2020-05-20 $47.98 $48.64 $47.75 $47.93 $44.78 361,348
2020-05-19 $47.82 $48.79 $47.07 $47.13 $44.03 394,554
2020-05-18 $46.91 $48.65 $46.89 $48.20 $45.03 633,186
2020-05-15 $44.59 $45.59 $44.09 $45.33 $42.35 1,405,257
2020-05-14 $43.46 $45.03 $42.41 $45.02 $42.06 607,497
2020-05-13 $45.95 $46.06 $43.88 $44.43 $41.51 539,948
2020-05-12 $48.10 $48.34 $46.34 $46.37 $43.32 369,885
2020-05-11 $48.89 $48.89 $47.62 $48.04 $44.88 603,267
2020-05-08 $48.08 $49.70 $47.81 $49.62 $46.36 370,571
2020-05-07 $46.85 $47.54 $46.54 $47.18 $44.08 525,429
2020-05-06 $47.47 $47.48 $46.21 $46.63 $43.17 373,831
2020-05-05 $48.13 $48.28 $47.09 $47.09 $43.60 452,072
2020-05-04 $48.19 $48.72 $47.36 $47.71 $44.17 382,154
2020-05-01 $48.30 $48.82 $47.57 $48.77 $45.15 428,497
2020-04-30 $49.48 $49.95 $48.04 $48.84 $45.22 861,452
2020-04-29 $50.40 $50.77 $49.50 $50.61 $46.86 497,546
2020-04-28 $49.38 $50.02 $48.69 $49.42 $45.75 509,748
2020-04-27 $47.75 $48.89 $47.30 $48.60 $44.99 314,100
2020-04-24 $47.57 $47.65 $46.32 $47.01 $43.52 316,530
2020-04-23 $47.32 $48.15 $46.85 $46.88 $43.40 644,079
2020-04-22 $48.12 $48.12 $46.70 $47.04 $43.55 356,476
2020-04-21 $46.67 $47.51 $46.09 $46.52 $43.07 489,586
2020-04-20 $48.65 $48.85 $46.91 $47.40 $43.88 672,728
2020-04-17 $50.00 $50.17 $48.91 $49.85 $46.15 617,407
2020-04-16 $50.39 $50.53 $44.53 $47.67 $44.13 818,911
2020-04-15 $49.00 $49.71 $48.16 $48.68 $45.07 608,462
2020-04-14 $50.22 $51.05 $49.84 $50.34 $46.61 452,284
2020-04-13 $50.06 $50.32 $48.64 $49.37 $45.71 302,071
2020-04-09 $49.72 $51.76 $49.72 $50.53 $46.78 604,500
2020-04-08 $47.30 $49.65 $46.75 $49.18 $45.53 437,847
2020-04-07 $48.64 $49.43 $47.05 $47.18 $43.68 547,863
2020-04-06 $46.25 $47.83 $45.57 $47.61 $44.08 758,283
2020-04-03 $45.47 $46.22 $43.60 $44.44 $41.14 577,420
2020-04-02 $44.98 $46.87 $44.98 $45.86 $42.46 453,996
2020-04-01 $44.48 $46.73 $44.30 $45.48 $42.11 711,867
2020-03-31 $46.45 $46.82 $44.62 $46.35 $42.91 823,350
2020-03-30 $42.73 $47.30 $42.55 $46.93 $43.45 1,100,522
2020-03-27 $42.66 $43.43 $41.47 $42.42 $39.27 532,453
2020-03-26 $41.97 $44.70 $41.46 $43.99 $40.73 539,555
2020-03-25 $42.22 $43.97 $40.52 $41.49 $38.41 656,396
2020-03-24 $39.92 $42.45 $39.04 $42.18 $39.05 506,589
2020-03-23 $41.67 $42.25 $37.30 $37.92 $35.11 826,950
2020-03-20 $41.36 $45.27 $40.18 $42.27 $39.13 1,147,613
2020-03-19 $41.38 $43.92 $39.84 $40.99 $37.95 914,321
2020-03-18 $44.33 $46.39 $39.83 $41.41 $38.34 858,108
2020-03-17 $42.22 $47.52 $41.94 $47.23 $43.73 1,030,051
2020-03-16 $43.37 $46.60 $40.22 $41.17 $38.12 1,351,342
2020-03-13 $46.72 $47.19 $43.89 $47.05 $43.56 854,746
2020-03-12 $44.45 $46.13 $42.32 $44.27 $40.99 745,236
2020-03-11 $49.24 $49.87 $47.17 $47.68 $44.14 830,998
2020-03-10 $49.23 $50.78 $48.15 $50.73 $46.97 891,157
2020-03-09 $47.42 $48.60 $46.27 $47.92 $44.36 733,070
2020-03-06 $48.77 $50.77 $48.77 $50.59 $46.84 876,607
2020-03-05 $50.97 $51.17 $49.41 $50.33 $46.60 694,665
2020-03-04 $51.34 $52.38 $50.56 $52.28 $48.40 821,651
2020-03-03 $50.74 $52.55 $50.23 $50.55 $46.80 994,759
2020-03-02 $48.57 $50.80 $47.61 $50.70 $46.94 1,114,214
2020-02-28 $48.63 $49.27 $47.25 $48.21 $44.63 1,245,211
2020-02-27 $50.90 $51.72 $49.88 $49.88 $46.18 865,473
2020-02-26 $52.46 $52.91 $51.42 $51.56 $47.73 663,280
2020-02-25 $54.08 $54.23 $51.99 $52.03 $48.17 690,409
2020-02-24 $56.05 $56.24 $54.46 $54.48 $50.02 867,862
2020-02-21 $56.83 $57.48 $56.46 $57.18 $52.50 513,726
2020-02-20 $56.42 $57.21 $56.33 $57.00 $52.34 392,384
2020-02-19 $56.73 $56.96 $56.46 $56.48 $51.86 307,452
2020-02-18 $55.83 $56.78 $55.78 $56.74 $52.10 433,921
2020-02-14 $57.65 $58.06 $56.51 $56.80 $52.16 535,782
2020-02-13 $57.71 $57.80 $56.22 $57.61 $52.90 738,894
2020-02-12 $56.84 $57.00 $56.18 $56.80 $52.16 574,294
2020-02-11 $57.04 $57.53 $56.60 $56.68 $52.04 465,245
2020-02-10 $57.65 $58.06 $56.90 $56.97 $52.31 413,417
2020-02-07 $58.69 $58.97 $57.63 $57.93 $53.19 408,444
2020-02-06 $59.56 $59.79 $58.85 $59.02 $54.19 325,992
2020-02-05 $59.04 $59.57 $58.70 $59.38 $54.52 387,186
2020-02-04 $58.54 $58.83 $58.21 $58.46 $53.68 253,125
2020-02-03 $57.42 $58.08 $57.22 $57.80 $53.07 432,050
2020-01-31 $57.79 $57.82 $56.94 $57.14 $52.47 698,916
2020-01-30 $57.91 $58.35 $57.27 $58.15 $53.39 280,583
2020-01-29 $58.61 $58.74 $58.18 $58.25 $53.49 346,497
2020-01-28 $58.88 $58.96 $58.29 $58.38 $53.61 204,032
2020-01-27 $58.18 $58.90 $57.42 $58.64 $53.84 349,604
2020-01-24 $59.56 $59.56 $58.53 $58.77 $53.96 244,301
2020-01-23 $58.71 $59.69 $58.32 $59.40 $54.54 418,869
2020-01-22 $59.78 $59.98 $58.93 $59.01 $54.18 335,803
2020-01-21 $59.44 $59.64 $58.74 $59.50 $54.63 427,400
2020-01-17 $60.30 $60.43 $59.64 $59.73 $54.85 386,263
2020-01-16 $59.87 $60.58 $59.81 $60.22 $55.30 390,720
2020-01-15 $59.40 $59.90 $59.31 $59.54 $54.67 540,424
2020-01-14 $58.86 $59.55 $58.76 $59.50 $54.63 496,529
2020-01-13 $58.31 $59.06 $58.08 $58.97 $54.15 348,613
2020-01-10 $57.99 $58.58 $57.93 $58.17 $53.41 257,178
2020-01-09 $58.13 $58.37 $57.89 $57.99 $53.25 442,887
2020-01-08 $58.26 $58.77 $57.77 $57.98 $53.24 383,520
2020-01-07 $58.53 $58.53 $57.77 $58.22 $53.46 472,068
2020-01-06 $60.24 $60.24 $59.21 $59.27 $54.42 373,014
2020-01-03 $60.13 $60.63 $59.89 $60.34 $55.41 421,019
2020-01-02 $62.15 $62.47 $60.70 $60.88 $55.90 307,355
2019-12-31 $61.74 $62.07 $61.52 $61.72 $56.67 331,607
2019-12-30 $61.54 $61.72 $61.24 $61.71 $56.66 347,841
2019-12-27 $61.75 $61.79 $61.26 $61.33 $56.31 333,405
2019-12-26 $61.68 $61.68 $61.01 $61.55 $56.52 248,545
2019-12-24 $62.19 $62.38 $61.49 $61.52 $56.49 194,615
2019-12-23 $62.16 $62.52 $61.62 $62.39 $57.29 251,714
2019-12-20 $61.81 $62.77 $61.80 $62.20 $57.11 1,235,876
2019-12-19 $61.60 $61.86 $61.39 $61.49 $56.46 259,525
2019-12-18 $61.72 $61.72 $61.00 $61.36 $56.34 340,120
2019-12-17 $61.49 $61.93 $61.49 $61.73 $56.68 236,200
2019-12-16 $61.92 $61.95 $61.33 $61.63 $56.59 356,520
2019-12-13 $61.71 $62.00 $61.22 $61.35 $56.33 248,087
2019-12-12 $61.11 $61.90 $60.97 $61.76 $56.71 330,288
2019-12-11 $60.70 $61.02 $60.42 $60.84 $55.86 334,507
2019-12-10 $61.08 $61.20 $60.27 $60.52 $55.57 362,253
2019-12-09 $61.81 $61.93 $61.02 $61.14 $56.14 412,070
2019-12-06 $60.34 $61.70 $59.98 $61.52 $56.49 644,733
2019-12-05 $60.01 $60.15 $59.73 $59.93 $55.03 425,168
2019-12-04 $59.89 $60.56 $59.89 $60.01 $55.10 477,898
2019-12-03 $59.80 $60.31 $59.34 $59.80 $54.91 477,050
2019-12-02 $60.57 $60.80 $60.14 $60.17 $55.25 458,564
2019-11-29 $60.81 $60.99 $60.44 $60.53 $55.58 228,384
2019-11-27 $60.37 $60.96 $60.14 $60.85 $55.87 395,008
2019-11-26 $58.84 $60.17 $58.84 $60.17 $55.25 435,515
2019-11-25 $58.72 $59.48 $58.28 $59.12 $54.29 264,854
2019-11-22 $58.52 $58.82 $58.31 $58.50 $53.72 206,139
2019-11-21 $58.68 $58.92 $58.20 $58.22 $53.46 315,253
2019-11-20 $58.89 $59.30 $58.49 $58.57 $53.78 395,879
2019-11-19 $58.86 $59.09 $58.60 $58.77 $53.96 332,502
2019-11-18 $58.90 $58.91 $58.24 $58.60 $53.81 218,278
2019-11-15 $59.11 $59.23 $58.83 $58.89 $54.07 300,331
2019-11-14 $58.65 $59.06 $58.53 $59.06 $54.23 265,816
2019-11-13 $58.26 $58.89 $58.03 $58.88 $54.06 271,290
2019-11-12 $58.69 $58.89 $57.99 $58.25 $53.49 250,413
2019-11-11 $58.63 $59.29 $58.63 $58.83 $54.02 348,788
2019-11-08 $57.88 $58.74 $57.75 $58.74 $53.94 381,424
2019-11-07 $58.06 $58.10 $57.30 $57.69 $52.97 341,889
2019-11-06 $58.29 $58.60 $58.01 $58.34 $53.17 304,477
2019-11-05 $58.19 $58.47 $58.00 $58.28 $53.12 350,198
2019-11-04 $58.06 $58.36 $57.54 $57.99 $52.85 365,731
2019-11-01 $58.10 $58.24 $57.48 $57.81 $52.69 327,573
2019-10-31 $58.32 $58.48 $57.57 $57.70 $52.59 1,009,943
2019-10-30 $58.21 $58.51 $57.93 $58.37 $53.20 273,686
2019-10-29 $58.56 $58.86 $58.31 $58.34 $53.17 340,872
2019-10-28 $58.63 $59.08 $58.57 $58.73 $53.53 280,020
2019-10-25 $57.88 $58.70 $57.85 $58.37 $53.20 273,899
2019-10-24 $58.34 $58.41 $57.38 $57.81 $52.69 295,745
2019-10-23 $58.34 $58.71 $58.13 $58.33 $53.16 351,522
2019-10-22 $57.77 $59.02 $57.65 $58.34 $53.17 396,809
2019-10-21 $58.94 $59.55 $57.76 $57.95 $52.82 692,051
2019-10-18 $57.26 $58.14 $56.52 $58.01 $52.87 547,543
2019-10-17 $57.54 $59.18 $57.11 $57.26 $52.19 663,385
2019-10-16 $57.72 $58.33 $57.55 $58.27 $53.11 486,220
2019-10-15 $57.96 $58.04 $57.33 $57.51 $52.42 376,579
2019-10-14 $58.44 $58.44 $57.70 $57.82 $52.70 294,280
2019-10-11 $57.53 $58.83 $57.26 $58.38 $53.21 671,443
2019-10-10 $56.40 $57.01 $56.23 $56.92 $51.88 354,563
2019-10-09 $56.27 $56.65 $55.90 $56.46 $51.46 362,194
2019-10-08 $55.99 $56.08 $55.38 $55.61 $50.68 653,065
2019-10-07 $56.82 $57.05 $56.17 $56.62 $51.61 278,438
2019-10-04 $56.00 $57.18 $55.88 $56.92 $51.88 445,670
2019-10-03 $56.49 $56.49 $55.12 $55.90 $50.95 542,963
2019-10-02 $57.54 $57.69 $56.43 $56.80 $51.77 676,786
2019-10-01 $58.55 $58.77 $57.59 $57.99 $52.85 479,847
2019-09-30 $58.30 $58.73 $58.09 $58.21 $53.05 289,975
2019-09-27 $58.58 $58.85 $58.09 $58.33 $53.16 219,876
2019-09-26 $58.41 $58.55 $57.93 $58.24 $53.08 202,186
2019-09-25 $57.60 $58.38 $57.60 $58.31 $53.15 399,087
2019-09-24 $58.04 $58.35 $57.47 $57.53 $52.43 392,210
2019-09-23 $57.69 $58.70 $57.62 $57.75 $52.64 630,920
2019-09-20 $58.23 $58.74 $57.96 $57.97 $52.84 846,655
2019-09-19 $59.07 $59.09 $57.91 $58.09 $52.94 380,774
2019-09-18 $58.59 $59.07 $58.59 $58.89 $53.67 337,264
2019-09-17 $57.83 $58.68 $57.29 $58.66 $53.46 307,275
2019-09-16 $58.83 $58.88 $57.62 $57.90 $52.77 277,954
2019-09-13 $59.64 $59.84 $59.13 $59.29 $54.04 348,269
2019-09-12 $59.64 $60.05 $59.16 $59.35 $54.09 457,721
2019-09-11 $58.00 $59.57 $57.53 $59.56 $54.28 539,479
2019-09-10 $56.88 $57.87 $56.49 $57.84 $52.72 438,528
2019-09-09 $57.65 $57.65 $56.41 $56.96 $51.92 564,211
2019-09-06 $57.38 $57.59 $56.96 $57.47 $52.38 408,939
2019-09-05 $57.53 $57.69 $56.81 $57.06 $52.01 418,215
2019-09-04 $56.85 $57.05 $56.46 $56.95 $51.91 189,031
2019-09-03 $56.85 $56.85 $56.15 $56.26 $51.28 342,806
2019-08-30 $57.47 $57.73 $57.07 $57.20 $52.13 300,463
2019-08-29 $57.32 $57.62 $56.85 $57.15 $52.09 276,662
2019-08-28 $56.11 $56.97 $55.90 $56.79 $51.76 336,242
2019-08-27 $56.77 $56.95 $56.12 $56.15 $51.18 283,313
2019-08-26 $56.31 $56.72 $56.11 $56.50 $51.50 256,027
2019-08-23 $56.54 $57.34 $55.71 $55.90 $50.95 427,446
2019-08-22 $56.63 $56.92 $56.33 $56.76 $51.73 298,087
2019-08-21 $56.48 $56.77 $56.23 $56.34 $51.35 353,722
2019-08-20 $56.65 $56.85 $55.95 $56.02 $51.06 258,819
2019-08-19 $57.44 $57.50 $56.62 $56.94 $51.90 295,537
2019-08-16 $56.41 $56.98 $56.33 $56.88 $51.84 441,154
2019-08-15 $55.64 $56.28 $55.57 $56.10 $51.13 552,206
2019-08-14 $56.29 $56.82 $55.44 $55.51 $50.59 565,862
2019-08-13 $57.21 $57.93 $56.79 $57.00 $51.95 767,569
2019-08-12 $58.69 $58.74 $57.32 $57.34 $52.26 543,158
2019-08-09 $59.30 $59.35 $58.60 $58.67 $53.47 398,974
2019-08-08 $58.78 $59.48 $58.68 $59.19 $53.95 564,350
2019-08-07 $58.22 $59.16 $57.71 $58.88 $53.28 543,730
2019-08-06 $58.28 $58.80 $58.14 $58.64 $53.06 658,893
2019-08-05 $59.02 $59.34 $57.63 $57.92 $52.41 550,024
2019-08-02 $59.02 $59.81 $58.81 $59.43 $53.78 495,522
2019-08-01 $60.13 $60.44 $58.67 $59.04 $53.42 510,740
2019-07-31 $61.37 $61.47 $59.49 $60.03 $54.32 713,851
2019-07-30 $61.37 $61.70 $61.13 $61.30 $55.47 350,158
2019-07-29 $61.32 $61.58 $60.99 $61.52 $55.67 377,061
2019-07-26 $60.60 $61.44 $60.40 $61.33 $55.49 527,523
2019-07-25 $60.04 $60.94 $60.04 $60.62 $54.85 510,889
2019-07-24 $60.51 $60.92 $59.84 $60.11 $54.39 602,784
2019-07-23 $59.79 $60.58 $59.62 $60.55 $54.79 524,151
2019-07-22 $60.71 $60.78 $58.85 $59.20 $53.57 1,012,376
2019-07-19 $61.65 $61.72 $59.94 $60.92 $55.12 968,757
2019-07-18 $62.62 $63.09 $60.34 $61.65 $55.78 1,251,890
2019-07-17 $64.31 $64.67 $63.67 $63.76 $57.69 589,828
2019-07-16 $63.93 $64.62 $63.55 $64.16 $58.06 635,619
2019-07-15 $64.99 $65.11 $64.33 $64.43 $58.30 326,232
2019-07-12 $64.03 $65.20 $63.85 $65.16 $58.96 486,932
2019-07-11 $65.35 $65.39 $64.55 $64.84 $58.67 364,817
2019-07-10 $66.11 $66.46 $65.30 $65.43 $59.20 259,215
2019-07-09 $66.04 $66.24 $65.26 $65.80 $59.54 340,323
2019-07-08 $66.25 $66.57 $65.95 $66.10 $59.81 272,483
2019-07-05 $65.78 $66.38 $65.48 $66.38 $60.06 373,704
2019-07-03 $65.92 $66.53 $65.92 $66.12 $59.83 219,549
2019-07-02 $66.03 $66.16 $65.56 $65.84 $59.58 327,175
2019-07-01 $65.93 $66.05 $64.93 $65.82 $59.56 311,985
2019-06-28 $64.17 $65.47 $64.17 $65.34 $59.12 615,030
2019-06-27 $63.98 $64.11 $63.36 $64.02 $57.93 636,211
2019-06-26 $64.84 $65.05 $63.56 $63.61 $57.56 388,221
2019-06-25 $64.69 $65.28 $64.64 $64.73 $58.57 522,354
2019-06-24 $64.37 $65.00 $63.97 $64.39 $58.26 401,119
2019-06-21 $65.45 $65.79 $65.15 $65.40 $59.18 528,629
2019-06-20 $65.94 $66.15 $65.31 $65.67 $59.42 355,427
2019-06-19 $65.14 $65.38 $64.85 $65.29 $59.08 279,203
2019-06-18 $65.28 $65.66 $64.87 $65.04 $58.85 209,625
2019-06-17 $65.47 $65.50 $64.73 $64.89 $58.72 353,056
2019-06-14 $65.67 $65.67 $65.02 $65.49 $59.26 255,872
2019-06-13 $66.01 $66.23 $65.23 $65.68 $59.43 348,257
2019-06-12 $65.47 $66.04 $65.33 $65.78 $59.52 395,893
2019-06-11 $65.74 $66.19 $65.04 $65.29 $59.08 332,196
2019-06-10 $65.15 $65.40 $64.82 $65.40 $59.18 252,617
2019-06-07 $65.32 $65.89 $65.19 $65.26 $59.05 313,031
2019-06-06 $64.38 $65.18 $64.16 $65.06 $58.87 487,083
2019-06-05 $63.77 $64.49 $63.52 $64.33 $58.21 352,705
2019-06-04 $62.65 $63.67 $62.55 $63.55 $57.50 462,639
2019-06-03 $61.83 $62.36 $61.65 $62.33 $56.40 455,955
2019-05-31 $61.22 $62.13 $61.08 $61.83 $55.95 362,484
2019-05-30 $61.92 $62.24 $61.36 $61.74 $55.87 283,695
2019-05-29 $61.88 $61.88 $61.19 $61.75 $55.87 429,731
2019-05-28 $62.73 $62.96 $61.97 $62.10 $56.19 425,329
2019-05-24 $62.81 $62.88 $62.25 $62.73 $56.76 214,600
2019-05-23 $62.25 $62.74 $61.90 $62.51 $56.56 282,899
2019-05-22 $63.26 $63.49 $62.27 $62.31 $56.38 246,129
2019-05-21 $62.63 $63.52 $62.63 $63.30 $57.28 226,086
2019-05-20 $63.09 $63.09 $62.01 $62.24 $56.32 364,809
2019-05-17 $63.21 $63.92 $62.88 $63.20 $57.19 259,819
2019-05-16 $63.23 $63.85 $63.11 $63.53 $57.49 191,789
2019-05-15 $62.72 $63.25 $62.66 $63.07 $57.07 212,764
2019-05-14 $62.69 $63.35 $62.42 $62.86 $56.88 287,058
2019-05-13 $62.26 $62.67 $61.97 $62.48 $56.54 288,958
2019-05-10 $62.77 $63.29 $62.39 $63.11 $57.11 442,868
2019-05-09 $62.43 $62.85 $61.77 $62.67 $56.71 495,196
2019-05-08 $63.14 $63.52 $62.89 $63.12 $56.73 383,678
2019-05-07 $63.53 $63.91 $62.84 $63.30 $56.89 455,828
2019-05-06 $63.48 $64.47 $63.39 $63.86 $57.39 403,594
2019-05-03 $63.45 $64.06 $63.31 $64.02 $57.53 420,111
2019-05-02 $62.67 $63.50 $62.42 $63.15 $56.75 300,683
2019-05-01 $63.31 $63.40 $62.38 $62.71 $56.36 453,351
2019-04-30 $63.14 $63.14 $62.63 $63.06 $56.67 883,872
2019-04-29 $63.04 $63.27 $62.65 $62.98 $56.60 514,099
2019-04-26 $62.50 $63.45 $62.41 $62.85 $56.48 567,707
2019-04-25 $61.78 $62.46 $61.43 $62.31 $56.00 549,012
2019-04-24 $61.91 $62.64 $61.58 $61.75 $55.49 636,975
2019-04-23 $60.46 $61.61 $60.09 $61.29 $55.08 597,278
2019-04-22 $60.78 $60.94 $59.65 $60.29 $54.18 683,716
2019-04-18 $61.78 $61.95 $59.93 $60.51 $54.38 679,470
2019-04-17 $61.44 $61.44 $60.48 $60.95 $54.78 569,990
2019-04-16 $61.43 $61.65 $60.33 $61.25 $55.04 1,065,514
2019-04-15 $62.69 $62.91 $62.44 $62.63 $56.28 350,208
2019-04-12 $62.61 $62.96 $62.47 $62.62 $56.28 399,742
2019-04-11 $62.27 $62.78 $62.07 $62.46 $56.13 360,517
2019-04-10 $61.87 $62.41 $61.62 $62.11 $55.82 506,678
2019-04-09 $61.93 $62.17 $61.63 $61.88 $55.61 339,604
2019-04-08 $61.87 $62.16 $61.71 $62.10 $55.81 479,509
2019-04-05 $62.07 $62.70 $61.86 $62.15 $55.85 398,499
2019-04-04 $61.97 $62.07 $61.50 $62.05 $55.76 304,035
2019-04-03 $61.86 $61.91 $61.49 $61.85 $55.58 327,891
2019-04-02 $62.24 $62.24 $61.37 $61.47 $55.24 275,129
2019-04-01 $61.83 $62.11 $61.57 $62.09 $55.80 370,939
2019-03-29 $61.45 $61.54 $60.83 $61.53 $55.30 629,787
2019-03-28 $60.94 $61.19 $60.43 $61.17 $54.97 383,628
2019-03-27 $60.84 $61.06 $60.34 $60.70 $54.55 326,311
2019-03-26 $60.62 $61.00 $60.27 $60.78 $54.62 368,188
2019-03-25 $59.22 $60.35 $58.85 $60.13 $54.04 577,885
2019-03-22 $60.02 $60.18 $59.28 $59.30 $53.29 493,200
2019-03-21 $59.38 $60.47 $59.38 $60.27 $54.16 539,099
2019-03-20 $59.50 $59.63 $58.89 $59.34 $53.33 397,660
2019-03-19 $60.19 $60.35 $59.42 $59.57 $53.53 336,311
2019-03-18 $59.25 $59.92 $58.95 $59.92 $53.85 447,569
2019-03-15 $59.33 $59.61 $58.73 $59.10 $53.11 2,019,243
2019-03-14 $58.96 $59.26 $58.76 $59.22 $53.22 480,372
2019-03-13 $59.15 $60.14 $58.40 $58.95 $52.98 879,939
2019-03-12 $59.45 $59.51 $58.93 $59.09 $53.10 511,065
2019-03-11 $58.57 $59.43 $58.34 $59.29 $53.28 883,654
2019-03-08 $57.87 $58.39 $57.22 $58.31 $52.40 500,898
2019-03-07 $58.24 $58.36 $57.84 $58.12 $52.23 362,999
2019-03-06 $58.95 $59.21 $58.20 $58.30 $52.39 360,218
2019-03-05 $58.86 $59.13 $58.56 $58.78 $52.82 617,369
2019-03-04 $58.20 $58.85 $57.96 $58.85 $52.89 692,834
2019-03-01 $58.20 $58.49 $57.86 $58.15 $52.26 497,896
2019-02-28 $57.67 $58.16 $57.36 $57.89 $52.03 665,324
2019-02-27 $58.37 $58.65 $57.69 $57.75 $51.90 624,722
2019-02-26 $58.90 $59.04 $58.35 $58.49 $52.56 476,386
2019-02-25 $59.81 $59.94 $59.11 $59.26 $52.89 533,760
2019-02-22 $59.69 $59.87 $59.25 $59.62 $53.21 410,596
2019-02-21 $60.31 $60.37 $59.44 $59.59 $53.18 413,421
2019-02-20 $60.14 $60.35 $59.75 $60.35 $53.86 498,083
2019-02-19 $58.94 $60.09 $58.94 $59.96 $53.51 683,679
2019-02-15 $60.30 $60.39 $58.35 $58.91 $52.57 1,150,027
2019-02-14 $60.58 $61.79 $59.93 $60.16 $53.69 1,115,299
2019-02-13 $60.35 $61.07 $60.32 $60.77 $54.23 794,645
2019-02-12 $59.56 $60.33 $59.43 $60.19 $53.72 527,734
2019-02-11 $58.73 $59.38 $58.49 $59.33 $52.95 442,200
2019-02-08 $58.55 $59.02 $58.18 $58.70 $52.39 559,621
2019-02-07 $58.41 $58.66 $58.04 $58.65 $52.34 343,900
2019-02-06 $58.05 $58.59 $58.05 $58.56 $52.26 320,681
2019-02-05 $57.86 $58.33 $57.76 $58.26 $51.99 405,857
2019-02-04 $57.80 $58.21 $57.27 $57.80 $51.58 429,278
2019-02-01 $57.72 $57.95 $57.08 $57.57 $51.38 738,843
2019-01-31 $56.17 $57.59 $55.82 $57.58 $51.39 1,026,622
2019-01-30 $56.83 $56.85 $56.14 $56.53 $50.45 384,990
2019-01-29 $55.67 $56.86 $55.65 $56.72 $50.62 513,754
2019-01-28 $54.81 $55.42 $54.71 $55.36 $49.41 723,417
2019-01-25 $55.18 $55.41 $54.64 $54.85 $48.95 367,582
2019-01-24 $55.37 $55.76 $54.68 $54.74 $48.85 308,825
2019-01-23 $55.10 $55.35 $54.67 $55.33 $49.38 499,813
2019-01-22 $54.71 $55.27 $54.35 $54.85 $48.95 316,280
2019-01-18 $54.69 $54.98 $54.55 $54.81 $48.91 327,204
2019-01-17 $53.92 $54.74 $53.78 $54.55 $48.68 327,950
2019-01-16 $53.66 $54.19 $53.47 $54.07 $48.25 265,772
2019-01-15 $53.43 $53.94 $53.42 $53.72 $47.94 204,409
2019-01-14 $53.47 $53.73 $53.01 $53.43 $47.68 320,260
2019-01-11 $53.89 $54.00 $53.46 $53.82 $48.03 314,408
2019-01-10 $52.87 $54.18 $52.73 $53.93 $48.13 349,511
2019-01-09 $52.32 $53.12 $52.24 $52.93 $47.24 335,117
2019-01-08 $52.40 $52.88 $51.94 $52.38 $46.75 571,065
2019-01-07 $51.96 $52.61 $51.65 $51.99 $46.40 401,156
2019-01-04 $52.20 $52.81 $51.92 $52.30 $46.67 481,218
2019-01-03 $52.18 $52.24 $51.29 $51.51 $45.97 536,677
2019-01-02 $52.48 $52.51 $51.40 $52.26 $46.64 679,893
2018-12-31 $52.77 $53.13 $52.09 $53.13 $47.42 401,153
2018-12-28 $53.29 $53.38 $52.14 $52.61 $46.95 467,582
2018-12-27 $51.49 $52.90 $50.80 $52.90 $47.21 551,508
2018-12-26 $50.65 $52.25 $50.39 $52.21 $46.59 348,353
2018-12-24 $51.71 $51.72 $50.30 $50.39 $44.97 226,926
2018-12-21 $52.78 $53.48 $51.71 $51.92 $46.34 930,858
2018-12-20 $53.69 $53.75 $52.30 $52.97 $47.27 419,466
2018-12-19 $54.50 $55.22 $53.70 $53.91 $48.11 292,623
2018-12-18 $54.91 $55.42 $54.43 $54.54 $48.67 394,597
2018-12-17 $56.00 $56.31 $54.34 $54.58 $48.71 532,295
2018-12-14 $55.80 $56.49 $55.74 $56.00 $49.98 248,397
2018-12-13 $56.20 $56.40 $55.70 $56.09 $50.06 347,910
2018-12-12 $56.56 $56.66 $55.99 $56.09 $50.06 346,178
2018-12-11 $56.18 $57.06 $55.60 $55.87 $49.86 402,415
2018-12-10 $56.18 $56.39 $54.91 $55.55 $49.57 465,804
2018-12-07 $56.17 $57.08 $55.50 $56.09 $50.06 599,029
2018-12-06 $56.92 $56.92 $55.01 $56.40 $50.33 561,291
2018-12-04 $57.85 $58.16 $57.46 $57.50 $51.31 661,428
2018-12-03 $58.00 $58.31 $57.12 $58.05 $51.81 364,716
2018-11-30 $56.77 $57.63 $56.77 $57.54 $51.35 434,275
2018-11-29 $56.66 $57.32 $56.49 $56.91 $50.79 360,982
2018-11-28 $56.56 $56.71 $55.68 $56.71 $50.61 435,052
2018-11-27 $56.71 $56.77 $56.13 $56.44 $50.37 224,232
2018-11-26 $57.08 $57.08 $56.54 $56.86 $50.74 247,626
2018-11-23 $55.92 $57.04 $55.82 $56.74 $50.64 119,429
2018-11-21 $56.56 $56.56 $55.90 $56.23 $50.18 300,868
2018-11-20 $56.49 $56.98 $56.04 $56.51 $50.43 392,517
2018-11-19 $57.51 $57.84 $56.69 $56.77 $50.66 380,285
2018-11-16 $56.65 $57.80 $56.52 $57.48 $51.30 307,523
2018-11-15 $55.79 $56.98 $55.57 $56.95 $50.82 283,469
2018-11-14 $56.03 $56.58 $55.72 $56.02 $49.99 298,101
2018-11-13 $55.84 $56.22 $55.59 $55.93 $49.91 263,668
2018-11-12 $56.34 $56.58 $55.64 $55.72 $49.73 297,108
2018-11-09 $56.61 $56.86 $55.69 $56.26 $50.21 298,293
2018-11-08 $56.03 $56.71 $55.79 $56.66 $50.57 294,924
2018-11-07 $56.35 $56.76 $55.89 $56.48 $50.04 342,464
2018-11-06 $54.70 $56.56 $54.70 $56.06 $49.67 838,380
2018-11-05 $55.00 $55.61 $54.52 $54.57 $48.35 528,546
2018-11-02 $55.66 $55.70 $54.76 $55.07 $48.79 509,777
2018-11-01 $55.08 $55.31 $54.57 $55.26 $48.96 490,471
2018-10-31 $55.43 $55.50 $54.25 $54.58 $48.36 916,823
2018-10-30 $53.19 $54.99 $52.98 $54.94 $48.68 491,835
2018-10-29 $53.06 $53.99 $52.71 $53.06 $47.01 428,384
2018-10-26 $52.17 $52.90 $51.81 $52.50 $46.52 556,283
2018-10-25 $53.25 $53.57 $52.66 $52.78 $46.76 508,945
2018-10-24 $53.60 $54.11 $52.72 $52.79 $46.77 638,871
2018-10-23 $54.37 $54.40 $53.35 $53.70 $47.58 856,300
2018-10-22 $55.79 $55.79 $54.74 $54.82 $48.57 580,472
2018-10-19 $55.30 $56.53 $55.23 $55.55 $49.22 836,719
2018-10-18 $52.29 $55.63 $52.28 $55.05 $48.78 1,429,300
2018-10-17 $52.74 $53.12 $52.47 $52.75 $46.74 641,702
2018-10-16 $51.99 $52.83 $51.55 $52.82 $46.80 518,472
2018-10-15 $51.55 $52.20 $51.55 $51.81 $45.90 378,266
2018-10-12 $52.46 $52.53 $50.78 $51.81 $45.90 639,400
2018-10-11 $52.58 $52.98 $52.01 $52.02 $46.09 694,622
2018-10-10 $53.45 $53.77 $52.52 $52.67 $46.67 654,285
2018-10-09 $54.34 $54.54 $53.37 $53.71 $47.59 803,422
2018-10-08 $54.74 $55.00 $54.62 $54.75 $48.51 340,139
2018-10-05 $54.49 $55.06 $54.41 $54.87 $48.62 479,676
2018-10-04 $54.40 $54.50 $54.03 $54.35 $48.16 669,757
2018-10-03 $55.63 $55.78 $54.27 $54.50 $48.29 433,876
2018-10-02 $55.53 $55.74 $55.34 $55.60 $49.26 280,357
2018-10-01 $55.59 $55.81 $55.36 $55.53 $49.20 445,627
2018-09-28 $55.42 $55.72 $55.30 $55.50 $49.17 401,840
2018-09-27 $55.92 $56.05 $55.49 $55.51 $49.18 278,947
2018-09-26 $56.21 $56.65 $55.69 $55.74 $49.39 342,043
2018-09-25 $56.74 $56.82 $56.08 $56.15 $49.75 697,156
2018-09-24 $56.74 $57.05 $56.29 $56.51 $50.07 375,351
2018-09-21 $57.11 $57.25 $56.65 $56.73 $50.26 550,075
2018-09-20 $57.29 $57.29 $56.78 $57.16 $50.65 402,763
2018-09-19 $58.04 $58.06 $56.81 $56.97 $50.48 393,341
2018-09-18 $57.91 $58.29 $57.40 $58.12 $51.50 302,331
2018-09-17 $58.53 $58.69 $57.75 $57.93 $51.33 331,490
2018-09-14 $58.15 $58.47 $57.88 $58.38 $51.73 361,020
2018-09-13 $57.71 $58.08 $57.58 $58.03 $51.42 316,638
2018-09-12 $57.33 $57.64 $57.16 $57.58 $51.02 224,507
2018-09-11 $57.23 $57.48 $56.66 $57.36 $50.82 248,594
2018-09-10 $57.29 $57.51 $56.97 $57.27 $50.74 242,103
2018-09-07 $57.02 $57.25 $56.77 $56.97 $50.48 370,183
2018-09-06 $56.60 $57.22 $56.60 $57.16 $50.65 514,526
2018-09-05 $55.90 $56.63 $55.90 $56.59 $50.14 270,149
2018-09-04 $55.87 $56.08 $55.66 $55.97 $49.59 247,632
2018-08-31 $55.82 $56.21 $55.67 $56.04 $49.65 271,500
2018-08-30 $56.33 $56.37 $55.80 $55.89 $49.52 295,557
2018-08-29 $55.93 $56.63 $55.88 $56.46 $50.02 417,578
2018-08-28 $56.31 $56.43 $55.45 $55.90 $49.53 370,783
2018-08-27 $55.93 $56.41 $55.80 $56.16 $49.76 248,892
2018-08-24 $55.62 $55.85 $55.34 $55.72 $49.37 254,490
2018-08-23 $55.75 $55.75 $55.36 $55.49 $49.17 253,706
2018-08-22 $56.46 $56.65 $55.39 $55.80 $49.44 285,981
2018-08-21 $55.51 $56.53 $55.51 $56.48 $50.04 531,548
2018-08-20 $55.65 $55.80 $55.34 $55.43 $49.11 280,778
2018-08-17 $55.26 $55.87 $55.07 $55.57 $49.24 424,561
2018-08-16 $55.70 $55.89 $55.19 $55.24 $48.94 364,953
2018-08-15 $55.84 $55.89 $55.31 $55.54 $49.21 402,439
2018-08-14 $55.48 $56.08 $55.41 $56.01 $49.63 394,896
2018-08-13 $55.46 $55.62 $54.90 $55.40 $49.09 416,941
2018-08-10 $55.39 $55.69 $55.12 $55.31 $49.01 324,353
2018-08-09 $55.75 $56.10 $55.56 $55.59 $49.25 171,602
2018-08-08 $55.91 $56.33 $55.66 $56.06 $49.31 304,158
2018-08-07 $56.21 $56.58 $55.90 $55.93 $49.19 421,304
2018-08-06 $56.45 $56.53 $55.96 $56.16 $49.39 369,276
2018-08-03 $55.86 $56.74 $55.74 $56.56 $49.75 399,900
2018-08-02 $56.15 $56.20 $55.21 $55.75 $49.03 421,600
2018-08-01 $55.84 $56.67 $55.68 $56.31 $49.53 603,601
2018-07-31 $55.59 $56.10 $55.48 $55.82 $49.10 697,009
2018-07-30 $55.65 $55.85 $55.39 $55.42 $48.74 279,030
2018-07-27 $56.00 $56.25 $55.38 $55.48 $48.80 255,506
2018-07-26 $55.36 $55.95 $55.18 $55.92 $49.18 393,228
2018-07-25 $55.59 $55.76 $54.97 $55.25 $48.59 564,758
2018-07-24 $56.09 $56.38 $55.64 $55.74 $49.03 469,321
2018-07-23 $56.59 $56.76 $55.87 $56.02 $49.27 426,438
2018-07-20 $55.40 $57.18 $55.38 $56.45 $49.65 1,159,368
2018-07-19 $52.84 $55.33 $51.18 $55.23 $48.58 1,723,471
2018-07-18 $53.00 $53.13 $52.53 $53.00 $46.62 390,922
2018-07-17 $52.83 $53.15 $52.51 $53.00 $46.62 501,359
2018-07-16 $54.06 $54.14 $53.05 $53.08 $46.69 399,296
2018-07-13 $54.11 $54.52 $53.99 $54.06 $47.55 317,527
2018-07-12 $54.48 $54.50 $54.06 $54.12 $47.60 495,984
2018-07-11 $53.85 $54.39 $53.68 $54.08 $47.57 518,769
2018-07-10 $53.75 $54.15 $53.62 $54.09 $47.57 371,935
2018-07-09 $53.36 $53.90 $53.32 $53.71 $47.24 394,390
2018-07-06 $52.64 $53.20 $52.45 $52.99 $46.61 320,945
2018-07-05 $52.79 $52.83 $52.27 $52.75 $46.40 345,797
2018-07-03 $52.66 $53.01 $52.38 $52.62 $46.28 298,667
2018-07-02 $52.17 $52.63 $51.99 $52.44 $46.12 582,465
2018-06-29 $51.87 $52.84 $51.79 $52.50 $46.18 696,116
2018-06-28 $51.69 $51.99 $51.49 $51.78 $45.54 318,250
2018-06-27 $51.80 $52.29 $51.52 $51.76 $45.52 393,347
2018-06-26 $51.49 $52.00 $51.30 $51.73 $45.50 507,753
2018-06-25 $51.06 $51.70 $50.79 $51.46 $45.26 385,694
2018-06-22 $51.38 $51.41 $51.07 $51.17 $45.01 519,019
2018-06-21 $51.96 $51.96 $50.94 $51.04 $44.89 298,961
2018-06-20 $52.07 $52.20 $51.63 $52.04 $45.77 329,272
2018-06-19 $52.22 $52.57 $51.76 $51.95 $45.69 415,513
2018-06-18 $52.75 $52.92 $52.44 $52.74 $46.39 432,890
2018-06-15 $53.06 $53.06 $52.55 $52.88 $46.51 952,350
2018-06-14 $53.21 $53.31 $52.79 $53.08 $46.69 282,122
2018-06-13 $53.52 $53.58 $52.93 $52.96 $46.58 284,439
2018-06-12 $53.50 $53.58 $53.03 $53.47 $47.03 351,206
2018-06-11 $53.23 $53.80 $53.19 $53.36 $46.93 302,019
2018-06-08 $52.75 $53.27 $52.51 $53.19 $46.78 284,081
2018-06-07 $52.89 $53.07 $52.61 $52.91 $46.54 378,756
2018-06-06 $52.73 $52.90 $52.26 $52.87 $46.50 468,409
2018-06-05 $52.51 $53.10 $52.51 $52.75 $46.40 591,762
2018-06-04 $51.79 $52.46 $51.73 $52.40 $46.09 644,486
2018-06-01 $51.55 $51.81 $51.52 $51.60 $45.38 464,143
2018-05-31 $52.07 $52.20 $50.89 $51.13 $44.97 342,888
2018-05-30 $51.65 $52.42 $51.65 $51.97 $45.71 510,705
2018-05-29 $51.88 $52.14 $51.10 $51.36 $45.17 507,612
2018-05-25 $51.76 $52.13 $51.68 $51.94 $45.68 341,902
2018-05-24 $51.61 $51.88 $51.50 $51.85 $45.60 460,117
2018-05-23 $51.62 $51.82 $51.32 $51.73 $45.50 380,549
2018-05-22 $51.91 $52.48 $51.74 $51.80 $45.56 400,000
2018-05-21 $51.96 $52.21 $51.64 $51.91 $45.66 346,390
2018-05-18 $51.67 $52.01 $51.67 $51.82 $45.58 349,620
2018-05-17 $51.60 $51.93 $51.26 $51.71 $45.48 595,522
2018-05-16 $51.16 $51.84 $51.16 $51.65 $45.43 307,369
2018-05-15 $51.35 $51.44 $50.85 $51.11 $44.95 348,254
2018-05-14 $51.87 $51.91 $51.29 $51.52 $45.31 323,101
2018-05-11 $52.08 $52.20 $51.46 $51.78 $45.54 553,683
2018-05-10 $52.34 $52.51 $51.94 $52.06 $45.79 399,342
2018-05-09 $52.41 $52.80 $51.81 $52.74 $46.02 640,808
2018-05-08 $52.21 $52.47 $52.05 $52.29 $45.63 301,748
2018-05-07 $51.88 $52.79 $51.79 $52.20 $45.55 629,211
2018-05-04 $51.12 $52.18 $51.12 $51.94 $45.33 465,042
2018-05-03 $51.08 $51.55 $50.78 $51.22 $44.70 567,471
2018-05-02 $51.73 $51.73 $51.00 $51.27 $44.74 809,426
2018-05-01 $51.22 $51.85 $50.74 $51.75 $45.16 584,670
2018-04-30 $52.21 $52.32 $51.32 $51.36 $44.82 970,517
2018-04-27 $52.94 $53.12 $51.99 $52.04 $45.41 631,744
2018-04-26 $52.45 $53.34 $52.19 $53.09 $46.33 1,252,371
2018-04-25 $51.97 $52.42 $51.59 $52.12 $45.48 675,332
2018-04-24 $52.14 $52.27 $51.61 $51.74 $45.15 1,398,102
2018-04-23 $51.75 $52.24 $51.67 $51.83 $45.23 1,136,289
2018-04-20 $51.00 $51.94 $50.92 $51.75 $45.16 837,078
2018-04-19 $51.50 $51.76 $50.21 $51.06 $44.56 1,059,538
2018-04-18 $50.14 $50.41 $49.71 $49.93 $43.57 692,231
2018-04-17 $50.01 $50.21 $49.84 $49.96 $43.60 501,041
2018-04-16 $50.51 $50.51 $49.72 $49.86 $43.51 817,052
2018-04-13 $49.92 $50.77 $49.90 $50.20 $43.81 676,009
2018-04-12 $49.13 $49.46 $48.85 $49.32 $43.04 300,865
2018-04-11 $48.67 $49.19 $48.44 $48.99 $42.75 383,905
2018-04-10 $48.67 $49.14 $48.46 $48.92 $42.69 361,524
2018-04-09 $48.08 $48.48 $47.63 $48.20 $42.06 376,636
2018-04-06 $48.34 $48.60 $47.53 $47.84 $41.75 316,103
2018-04-05 $48.57 $48.75 $48.33 $48.62 $42.43 356,709
2018-04-04 $47.61 $48.53 $47.27 $48.46 $42.29 587,845
2018-04-03 $47.34 $48.36 $47.13 $48.14 $42.01 555,503
2018-04-02 $47.97 $48.10 $46.94 $47.28 $41.26 965,410
2018-03-29 $47.65 $48.58 $47.52 $48.50 $42.32 498,112
2018-03-28 $47.52 $47.78 $47.24 $47.39 $41.36 631,616
2018-03-27 $47.68 $47.86 $47.24 $47.52 $41.47 807,063
2018-03-26 $47.37 $47.60 $46.96 $47.51 $41.46 537,442
2018-03-23 $46.99 $47.41 $46.64 $46.65 $40.71 685,907
2018-03-22 $47.63 $48.01 $46.55 $46.60 $40.67 457,509
2018-03-21 $47.74 $48.35 $47.58 $47.93 $41.83 443,999
2018-03-20 $47.79 $47.92 $47.52 $47.67 $41.60 347,968
2018-03-19 $48.10 $48.56 $47.64 $47.76 $41.68 426,953
2018-03-16 $48.35 $48.52 $47.56 $48.16 $42.03 2,849,070
2018-03-15 $48.77 $48.84 $47.92 $48.32 $42.17 578,752
2018-03-14 $49.11 $49.22 $48.37 $48.67 $42.47 338,870
2018-03-13 $49.07 $49.49 $48.93 $49.08 $42.83 277,038
2018-03-12 $48.95 $49.20 $48.80 $48.88 $42.66 429,697
2018-03-09 $48.89 $49.01 $48.40 $49.00 $42.76 484,208
2018-03-08 $49.05 $49.24 $48.49 $48.71 $42.51 348,252
2018-03-07 $48.49 $49.14 $48.47 $48.88 $42.66 434,037
2018-03-06 $48.20 $49.01 $47.89 $48.85 $42.63 409,633
2018-03-05 $47.92 $48.40 $47.81 $48.09 $41.97 412,952
2018-03-02 $47.15 $48.27 $47.00 $48.20 $42.06 469,819
2018-03-01 $47.91 $48.15 $47.19 $47.44 $41.40 284,621
2018-02-28 $48.72 $48.86 $47.96 $47.97 $41.86 263,770
2018-02-27 $48.91 $49.08 $48.57 $48.58 $42.39 465,332
2018-02-26 $49.35 $49.55 $48.98 $49.32 $42.70 320,998
2018-02-23 $48.46 $49.25 $48.46 $49.10 $42.51 378,240
2018-02-22 $48.75 $49.10 $48.29 $48.37 $41.87 263,156
2018-02-21 $49.19 $49.40 $48.58 $48.59 $42.07 285,347
2018-02-20 $49.69 $50.02 $48.93 $49.13 $42.53 599,954
2018-02-16 $48.59 $50.24 $48.59 $49.91 $43.21 535,464
2018-02-15 $51.58 $51.58 $48.48 $48.81 $42.26 742,989
2018-02-14 $49.94 $50.83 $49.75 $50.83 $44.00 339,722
2018-02-13 $50.08 $50.36 $49.84 $50.19 $43.45 549,460
2018-02-12 $50.18 $50.75 $49.89 $50.32 $43.56 391,162
2018-02-09 $50.64 $50.69 $48.90 $49.95 $43.24 453,133
2018-02-08 $51.65 $51.65 $50.17 $50.20 $43.46 340,345
2018-02-07 $51.40 $52.36 $51.40 $51.68 $44.74 483,593
2018-02-06 $50.53 $51.64 $49.91 $51.42 $44.51 554,335
2018-02-05 $52.48 $53.04 $51.25 $51.34 $44.45 538,800
2018-02-02 $53.17 $53.50 $52.88 $53.00 $45.88 331,067
2018-02-01 $54.09 $54.24 $53.50 $53.52 $46.33 470,278
2018-01-31 $55.01 $55.01 $53.71 $54.31 $47.02 1,270,488
2018-01-30 $54.28 $55.13 $54.20 $54.92 $47.54 621,141
2018-01-29 $55.31 $55.43 $54.48 $54.48 $47.16 401,678
2018-01-26 $55.33 $55.40 $54.71 $55.21 $47.80 421,383
2018-01-25 $54.47 $55.34 $54.20 $55.30 $47.87 535,315
2018-01-24 $54.17 $54.59 $54.14 $54.22 $46.94 473,301
2018-01-23 $54.24 $54.41 $53.78 $54.21 $46.93 461,044
2018-01-22 $54.61 $54.71 $53.89 $54.34 $47.04 359,358
2018-01-19 $54.19 $54.78 $54.19 $54.69 $47.35 387,409
2018-01-18 $54.30 $54.66 $54.09 $54.10 $46.84 374,144
2018-01-17 $54.25 $54.90 $54.25 $54.43 $47.12 526,926
2018-01-16 $54.29 $54.62 $53.88 $54.01 $46.76 607,713
2018-01-12 $54.29 $54.35 $53.80 $54.19 $46.91 458,525
2018-01-11 $53.34 $54.27 $53.20 $54.24 $46.96 403,318
2018-01-10 $53.76 $53.86 $53.18 $53.22 $46.07 264,649
2018-01-09 $54.57 $54.87 $53.83 $53.86 $46.63 524,440
2018-01-08 $54.30 $54.69 $54.01 $54.52 $47.20 327,385
2018-01-05 $53.92 $54.05 $53.71 $54.02 $46.77 307,305
2018-01-04 $54.03 $54.44 $53.70 $53.73 $46.51 347,708
2018-01-03 $54.05 $54.09 $53.39 $53.89 $46.65 664,077
2018-01-02 $53.37 $54.10 $53.37 $53.88 $46.64 556,261
2017-12-29 $53.58 $53.72 $53.10 $53.14 $46.00 421,203
2017-12-28 $53.39 $53.55 $53.10 $53.51 $46.32 276,421
2017-12-27 $53.24 $53.65 $53.12 $53.34 $46.18 249,743
2017-12-26 $53.31 $53.64 $53.20 $53.22 $46.07 152,986
2017-12-22 $53.40 $53.71 $53.16 $53.32 $46.16 194,608
2017-12-21 $53.77 $53.77 $53.39 $53.43 $46.26 213,213
2017-12-20 $54.03 $54.15 $53.61 $53.62 $46.42 263,216
2017-12-19 $53.97 $54.29 $53.69 $53.70 $46.49 361,400
2017-12-18 $53.96 $54.34 $53.85 $53.94 $46.70 279,777
2017-12-15 $53.28 $54.20 $53.15 $53.65 $46.45 960,311
2017-12-14 $53.84 $53.84 $53.01 $53.13 $46.00 568,718
2017-12-13 $53.60 $54.01 $53.44 $53.73 $46.51 524,342
2017-12-12 $54.05 $54.10 $53.42 $53.71 $46.50 326,031
2017-12-11 $54.67 $54.67 $53.92 $54.00 $46.75 435,951
2017-12-08 $54.80 $54.87 $54.26 $54.67 $47.33 389,609
2017-12-07 $54.65 $55.16 $54.30 $54.75 $47.40 389,167
2017-12-06 $55.26 $55.36 $54.59 $54.69 $47.35 376,527
2017-12-05 $55.46 $55.60 $54.82 $55.19 $47.78 431,734
2017-12-04 $54.34 $55.77 $54.12 $55.45 $48.00 689,447
2017-12-01 $53.40 $53.93 $52.93 $53.80 $46.58 572,422
2017-11-30 $53.08 $53.80 $52.77 $53.51 $46.32 370,291
2017-11-29 $52.22 $53.21 $51.96 $53.05 $45.93 309,283
2017-11-28 $52.18 $52.37 $51.87 $52.18 $45.17 254,737
2017-11-27 $51.40 $52.18 $51.09 $52.01 $45.03 427,924
2017-11-24 $51.35 $51.46 $51.05 $51.42 $44.51 145,693
2017-11-22 $51.21 $51.27 $50.83 $51.19 $44.32 248,181
2017-11-21 $51.37 $51.50 $51.01 $51.26 $44.38 375,060
2017-11-20 $51.26 $51.63 $51.04 $51.19 $44.32 350,891
2017-11-17 $51.51 $51.64 $51.15 $51.48 $44.57 329,057
2017-11-16 $50.96 $51.37 $50.78 $51.28 $44.39 348,220
2017-11-15 $50.92 $51.14 $50.75 $50.84 $44.01 265,629
2017-11-14 $50.66 $51.18 $50.61 $51.15 $44.28 210,901
2017-11-13 $50.56 $51.20 $50.56 $50.91 $44.07 303,457
2017-11-10 $50.82 $50.89 $50.65 $50.74 $43.93 606,236
2017-11-09 $50.95 $51.18 $50.51 $50.92 $44.08 583,604
2017-11-08 $51.42 $51.54 $50.79 $51.52 $44.26 456,759
2017-11-07 $51.71 $51.89 $51.11 $51.46 $44.21 343,478
2017-11-06 $51.84 $51.84 $51.33 $51.69 $44.41 438,289
2017-11-03 $51.68 $52.12 $51.35 $51.91 $44.60 336,023
2017-11-02 $51.82 $51.97 $51.41 $51.65 $44.37 295,914
2017-11-01 $51.96 $52.36 $51.72 $51.89 $44.58 347,119
2017-10-31 $51.62 $52.07 $51.60 $51.79 $44.49 422,793
2017-10-30 $51.84 $52.59 $51.44 $51.52 $44.26 332,544
2017-10-27 $52.19 $52.34 $51.13 $51.97 $44.65 437,743
2017-10-26 $52.40 $52.56 $52.03 $52.26 $44.90 389,043
2017-10-25 $52.30 $52.39 $51.75 $52.20 $44.85 322,031
2017-10-24 $52.54 $52.67 $52.17 $52.30 $44.93 463,900
2017-10-23 $53.34 $53.34 $52.35 $52.38 $45.00 442,153
2017-10-20 $52.43 $53.12 $52.20 $53.11 $45.63 818,045
2017-10-19 $51.38 $53.00 $51.38 $52.03 $44.70 760,577
2017-10-18 $51.42 $51.70 $50.96 $51.07 $43.88 453,103
2017-10-17 $51.39 $51.52 $51.24 $51.40 $44.16 880,201
2017-10-16 $51.83 $51.92 $51.45 $51.52 $44.26 505,721
2017-10-13 $51.81 $51.87 $51.54 $51.64 $44.37 281,242
2017-10-12 $51.36 $51.79 $51.29 $51.74 $44.45 510,115
2017-10-11 $51.33 $51.40 $50.94 $51.13 $43.93 266,684
2017-10-10 $51.36 $51.65 $51.13 $51.24 $44.02 428,950
2017-10-09 $51.37 $51.37 $50.91 $51.21 $44.00 440,189
2017-10-06 $50.90 $51.36 $50.56 $51.36 $44.13 768,842
2017-10-05 $51.29 $51.29 $50.62 $50.99 $43.81 560,850
2017-10-04 $51.57 $51.62 $50.87 $51.23 $44.01 662,752
2017-10-03 $51.04 $51.68 $51.02 $51.60 $44.33 822,436
2017-10-02 $50.49 $51.01 $50.39 $50.98 $43.80 705,160
2017-09-29 $50.19 $50.47 $49.79 $50.45 $43.34 1,036,990
2017-09-28 $49.42 $50.44 $49.40 $50.26 $43.18 1,296,202
2017-09-27 $49.00 $49.44 $48.33 $49.37 $42.42 670,122
2017-09-26 $48.70 $49.14 $48.56 $48.92 $42.03 530,328
2017-09-25 $48.61 $48.64 $47.98 $48.59 $41.75 517,205
2017-09-22 $49.03 $49.05 $48.45 $48.62 $41.77 446,094
2017-09-21 $48.97 $49.14 $48.70 $49.11 $42.19 593,577
2017-09-20 $48.40 $48.96 $48.40 $48.92 $42.03 718,682
2017-09-19 $49.03 $49.03 $48.25 $48.35 $41.54 549,287
2017-09-18 $48.64 $49.09 $48.55 $48.99 $42.09 854,351
2017-09-15 $48.63 $48.80 $48.43 $48.56 $41.72 960,844
2017-09-14 $48.50 $48.80 $48.41 $48.66 $41.81 745,106
2017-09-13 $48.65 $48.72 $48.20 $48.52 $41.69 489,093
2017-09-12 $49.01 $49.23 $48.51 $48.71 $41.85 456,104
2017-09-11 $49.05 $49.18 $48.61 $48.78 $41.91 578,130
2017-09-08 $48.63 $48.94 $48.18 $48.70 $41.84 760,125
2017-09-07 $48.78 $49.03 $48.02 $48.69 $41.83 1,039,213
2017-09-06 $49.25 $49.61 $48.32 $48.70 $41.84 854,729
2017-09-05 $48.82 $48.97 $48.08 $48.24 $41.44 474,964
2017-09-01 $48.49 $48.93 $48.44 $48.83 $41.95 393,632
2017-08-31 $48.09 $48.30 $47.90 $48.26 $41.46 548,488
2017-08-30 $47.66 $48.00 $47.15 $47.92 $41.17 495,742
2017-08-29 $47.50 $47.72 $47.35 $47.65 $40.94 414,260
2017-08-28 $47.94 $48.01 $47.48 $47.77 $41.04 506,868
2017-08-25 $47.31 $47.96 $47.18 $47.79 $41.06 485,552
2017-08-24 $47.77 $47.77 $47.10 $47.15 $40.51 352,164
2017-08-23 $47.60 $47.73 $47.26 $47.58 $40.88 346,394
2017-08-22 $47.76 $48.01 $47.53 $47.90 $41.15 320,220
2017-08-21 $48.30 $48.30 $47.54 $47.62 $40.91 543,888
2017-08-18 $48.45 $48.54 $48.01 $48.44 $41.62 521,411
2017-08-17 $48.96 $49.21 $48.62 $48.64 $41.79 534,425
2017-08-16 $48.68 $49.25 $48.63 $49.20 $42.27 308,461
2017-08-15 $48.61 $48.63 $48.41 $48.53 $41.69 362,699
2017-08-14 $48.36 $48.71 $48.24 $48.61 $41.76 411,166
2017-08-11 $47.72 $48.27 $47.52 $48.02 $41.26 368,246
2017-08-10 $48.36 $48.57 $47.97 $47.97 $41.21 348,101
2017-08-09 $48.74 $49.01 $48.46 $48.62 $41.77 461,070
2017-08-08 $49.08 $49.28 $48.82 $49.17 $41.91 481,166
2017-08-07 $49.38 $49.66 $49.20 $49.27 $41.99 341,073
2017-08-04 $49.27 $49.35 $48.84 $49.35 $42.06 982,616
2017-08-03 $49.03 $49.22 $48.67 $48.98 $41.75 510,580
2017-08-02 $49.02 $49.47 $48.56 $49.03 $41.79 677,057
2017-08-01 $48.62 $48.82 $48.49 $48.66 $41.47 474,670
2017-07-31 $48.62 $48.86 $48.41 $48.48 $41.32 1,451,977
2017-07-28 $48.98 $49.15 $48.43 $48.59 $41.41 439,394
2017-07-27 $49.17 $49.36 $48.55 $49.01 $41.77 705,339
2017-07-26 $49.53 $49.53 $48.97 $49.23 $41.96 883,595
2017-07-25 $49.16 $49.61 $48.89 $49.54 $42.22 1,080,124
2017-07-24 $49.45 $49.53 $48.79 $48.82 $41.61 809,636
2017-07-21 $51.44 $51.44 $48.86 $49.44 $42.14 1,546,671
2017-07-20 $53.77 $53.77 $51.37 $51.76 $44.11 1,007,166
2017-07-19 $52.36 $53.12 $51.96 $53.09 $45.25 1,228,145
2017-07-18 $51.88 $51.88 $51.46 $51.54 $43.93 430,214
2017-07-17 $51.77 $52.09 $51.58 $51.78 $44.13 410,262
2017-07-14 $51.79 $51.93 $51.66 $51.72 $44.08 310,555
2017-07-13 $51.53 $51.83 $51.18 $51.70 $44.06 362,028
2017-07-12 $51.10 $51.75 $51.08 $51.54 $43.93 577,429
2017-07-11 $51.54 $51.54 $50.69 $50.88 $43.36 586,463
2017-07-10 $51.55 $51.79 $51.31 $51.50 $43.89 495,064
2017-07-07 $51.35 $51.63 $51.15 $51.57 $43.95 250,046
2017-07-06 $51.42 $51.81 $51.19 $51.30 $43.72 474,860
2017-07-05 $51.55 $51.75 $51.28 $51.59 $43.97 443,551
2017-07-03 $51.66 $51.78 $51.32 $51.57 $43.95 238,582
2017-06-30 $51.13 $51.69 $50.99 $51.42 $43.83 414,286
2017-06-29 $51.63 $51.63 $50.66 $50.95 $43.42 297,540
2017-06-28 $51.29 $51.74 $51.14 $51.53 $43.92 330,376
2017-06-27 $51.16 $51.53 $50.93 $50.98 $43.45 348,768
2017-06-26 $51.13 $51.20 $50.82 $51.15 $43.59 280,667
2017-06-23 $51.11 $51.65 $50.86 $51.02 $43.48 658,097
2017-06-22 $51.20 $51.20 $50.60 $50.94 $43.42 340,185
2017-06-21 $51.21 $51.95 $51.06 $51.21 $43.65 338,933
2017-06-20 $51.56 $51.70 $51.00 $51.13 $43.58 403,443
2017-06-19 $51.75 $51.90 $51.33 $51.85 $44.19 352,449
2017-06-16 $50.60 $51.44 $50.40 $51.39 $43.80 886,896
2017-06-15 $50.63 $50.97 $50.40 $50.61 $43.13 353,801
2017-06-14 $51.40 $51.45 $50.87 $51.08 $43.54 229,837
2017-06-13 $50.93 $51.38 $50.82 $51.38 $43.79 376,418
2017-06-12 $50.73 $51.02 $50.56 $50.93 $43.41 289,318
2017-06-09 $50.47 $50.92 $50.35 $50.70 $43.21 304,119
2017-06-08 $50.39 $50.64 $50.26 $50.34 $42.90 354,452
2017-06-07 $50.91 $51.03 $50.54 $50.56 $43.09 288,039
2017-06-06 $50.59 $50.86 $50.39 $50.67 $43.19 667,611
2017-06-05 $51.31 $51.60 $50.73 $50.74 $43.25 579,515
2017-06-02 $51.55 $51.83 $51.33 $51.33 $43.75 352,320
2017-06-01 $50.77 $51.66 $50.60 $51.63 $44.00 536,227
2017-05-31 $51.04 $51.05 $50.55 $50.71 $43.22 618,154
2017-05-30 $50.82 $51.21 $50.75 $50.97 $43.44 299,427
2017-05-26 $50.56 $51.09 $50.54 $51.00 $43.47 291,063
2017-05-25 $50.37 $51.00 $50.25 $50.59 $43.12 529,516
2017-05-24 $50.44 $50.56 $50.26 $50.36 $42.92 337,120
2017-05-23 $50.46 $50.64 $50.28 $50.40 $42.96 362,425
2017-05-22 $50.45 $50.56 $50.24 $50.34 $42.90 276,033
2017-05-19 $50.35 $50.60 $50.08 $50.34 $42.90 331,351
2017-05-18 $50.22 $50.28 $49.66 $50.11 $42.71 515,055
2017-05-17 $50.18 $50.53 $50.01 $50.28 $42.85 652,319
2017-05-16 $50.99 $51.00 $50.56 $50.79 $43.29 622,105
2017-05-15 $50.89 $51.22 $50.79 $50.96 $43.43 382,907
2017-05-12 $51.18 $51.18 $50.64 $50.69 $43.20 331,703
2017-05-11 $51.36 $51.45 $50.93 $51.29 $43.71 439,076
2017-05-10 $51.04 $51.66 $50.95 $51.57 $43.95 368,292
2017-05-09 $51.97 $52.18 $51.27 $51.35 $43.44 579,927
2017-05-08 $52.67 $52.75 $52.00 $52.03 $44.01 524,353
2017-05-05 $53.18 $53.34 $52.65 $52.80 $44.66 594,729
2017-05-04 $52.45 $53.01 $52.29 $52.99 $44.82 680,816
2017-05-03 $52.44 $52.48 $52.01 $52.29 $44.23 456,098
2017-05-02 $52.44 $52.60 $52.09 $52.46 $44.38 439,244
2017-05-01 $52.41 $52.45 $52.12 $52.34 $44.27 391,644
2017-04-28 $52.55 $52.64 $52.11 $52.31 $44.25 746,786
2017-04-27 $52.73 $52.82 $52.42 $52.49 $44.40 502,071
2017-04-26 $53.03 $53.29 $52.77 $52.84 $44.70 477,501
2017-04-25 $53.11 $53.24 $52.90 $53.05 $44.87 389,256
2017-04-24 $54.00 $54.00 $52.85 $52.85 $44.71 910,413
2017-04-21 $53.86 $53.86 $52.78 $53.21 $45.01 776,541
2017-04-20 $52.31 $53.99 $52.31 $52.82 $44.68 1,360,735
2017-04-19 $51.48 $52.14 $51.48 $51.56 $43.61 1,122,814
2017-04-18 $51.65 $51.78 $51.41 $51.45 $43.52 716,492
2017-04-17 $51.08 $51.64 $50.93 $51.63 $43.67 749,506
2017-04-13 $51.59 $51.60 $50.71 $50.80 $42.97 838,237
2017-04-12 $52.09 $52.20 $51.75 $51.88 $43.89 394,759
2017-04-11 $51.94 $52.28 $51.81 $52.22 $44.17 407,361
2017-04-10 $51.90 $52.39 $51.90 $52.11 $44.08 501,565
2017-04-07 $52.01 $52.29 $51.82 $51.83 $43.84 500,019
2017-04-06 $52.10 $52.36 $51.81 $52.27 $44.22 544,846
2017-04-05 $52.51 $52.72 $51.93 $51.97 $43.96 720,258
2017-04-04 $52.06 $52.45 $52.00 $52.29 $44.23 849,112
2017-04-03 $53.05 $53.26 $51.89 $52.46 $44.38 1,041,345
2017-03-31 $53.17 $53.55 $52.86 $52.92 $44.76 968,630
2017-03-30 $53.24 $53.57 $53.23 $53.38 $45.15 237,477
2017-03-29 $53.51 $53.53 $53.17 $53.26 $45.05 313,302
2017-03-28 $53.04 $53.89 $53.04 $53.56 $45.31 337,919
2017-03-27 $52.68 $53.26 $52.50 $53.19 $44.99 293,825
2017-03-24 $53.81 $53.85 $53.10 $53.32 $45.10 416,391
2017-03-23 $53.60 $54.19 $53.40 $53.69 $45.42 263,115
2017-03-22 $53.33 $53.67 $52.97 $53.66 $45.39 462,921
2017-03-21 $54.81 $54.92 $53.20 $53.32 $45.10 508,652
2017-03-20 $53.30 $54.76 $53.07 $54.75 $46.31 756,437
2017-03-17 $53.20 $53.42 $52.81 $53.19 $44.99 2,259,024
2017-03-16 $53.81 $53.89 $53.46 $53.59 $45.33 272,316
2017-03-15 $53.20 $53.83 $53.15 $53.63 $45.37 480,825
2017-03-14 $52.99 $53.28 $52.91 $52.91 $44.76 292,632
2017-03-13 $53.31 $53.52 $52.95 $53.29 $45.08 283,407
2017-03-10 $53.02 $53.45 $52.98 $53.33 $45.11 571,266
2017-03-09 $53.00 $53.12 $52.51 $52.81 $44.67 433,880
2017-03-08 $52.89 $53.15 $52.83 $52.88 $44.73 384,578
2017-03-07 $53.29 $53.31 $52.80 $52.82 $44.68 654,828
2017-03-06 $53.50 $53.84 $53.18 $53.18 $44.98 424,283
2017-03-03 $53.82 $54.00 $53.61 $53.86 $45.56 223,962
2017-03-02 $54.31 $54.44 $53.94 $53.99 $45.67 312,311
2017-03-01 $53.92 $54.59 $53.89 $54.39 $46.01 454,081
2017-02-28 $53.31 $53.54 $53.17 $53.32 $45.10 505,943
2017-02-27 $53.27 $53.76 $53.27 $53.50 $45.26 607,551
2017-02-24 $53.10 $53.58 $53.10 $53.58 $45.32 435,213
2017-02-23 $53.31 $53.66 $53.26 $53.51 $45.26 493,121
2017-02-22 $53.34 $53.63 $53.14 $53.31 $45.09 547,399
2017-02-21 $52.91 $53.57 $52.85 $53.54 $45.29 395,626
2017-02-17 $53.29 $53.37 $52.77 $52.86 $44.71 499,084
2017-02-16 $53.49 $53.92 $53.44 $53.68 $45.09 622,404
2017-02-15 $53.22 $53.72 $53.04 $53.50 $44.94 391,998
2017-02-14 $52.97 $53.33 $52.90 $53.29 $44.76 349,557
2017-02-13 $52.92 $53.51 $52.92 $53.20 $44.69 668,309
2017-02-10 $52.80 $53.14 $52.40 $52.70 $44.27 1,329,781
2017-02-09 $53.00 $53.27 $51.87 $52.85 $44.40 1,130,620
2017-02-08 $54.51 $54.84 $54.33 $54.46 $45.75 688,797
2017-02-07 $54.85 $55.20 $54.54 $54.65 $45.91 416,815
2017-02-06 $54.76 $55.29 $54.60 $54.86 $46.08 404,593
2017-02-03 $55.02 $55.33 $54.62 $55.03 $46.23 495,811
2017-02-02 $55.13 $55.13 $54.53 $54.91 $46.13 414,979
2017-02-01 $55.18 $55.58 $54.64 $55.03 $46.23 479,407
2017-01-31 $54.82 $55.07 $54.37 $54.95 $46.16 552,044
2017-01-30 $54.66 $54.81 $54.22 $54.81 $46.04 443,892
2017-01-27 $55.10 $55.10 $54.60 $54.99 $46.19 297,460
2017-01-26 $55.17 $55.25 $54.48 $54.93 $46.14 280,715
2017-01-25 $54.90 $55.55 $54.80 $55.20 $46.37 679,232
2017-01-24 $54.26 $54.66 $53.99 $54.58 $45.85 1,021,611
2017-01-23 $53.61 $54.01 $53.54 $53.88 $45.26 525,281
2017-01-20 $53.89 $54.10 $53.57 $53.69 $45.10 380,888
2017-01-19 $54.03 $54.19 $53.29 $53.48 $44.92 559,869
2017-01-18 $54.12 $54.18 $53.70 $53.83 $45.22 703,752
2017-01-17 $54.31 $54.41 $53.85 $54.01 $45.37 416,402
2017-01-13 $54.69 $54.91 $54.25 $54.53 $45.81 251,199
2017-01-12 $54.32 $54.49 $53.79 $54.42 $45.71 399,297
2017-01-11 $54.27 $54.73 $54.05 $54.66 $45.92 346,410
2017-01-10 $53.64 $54.44 $53.55 $54.17 $45.50 442,980
2017-01-09 $53.88 $54.14 $53.56 $53.87 $45.25 542,206
2017-01-06 $53.70 $54.17 $53.56 $54.00 $45.36 277,315
2017-01-05 $54.13 $54.50 $53.33 $53.73 $45.13 561,020
2017-01-04 $53.43 $54.50 $53.43 $54.21 $45.54 439,942
2017-01-03 $52.89 $53.39 $52.65 $53.33 $44.80 393,968
2016-12-30 $53.38 $53.45 $52.59 $52.70 $44.27 324,932
2016-12-29 $53.38 $53.53 $53.03 $53.35 $44.82 292,369
2016-12-28 $53.91 $54.02 $53.20 $53.33 $44.80 270,557
2016-12-27 $53.57 $53.98 $53.56 $53.81 $45.20 148,962
2016-12-23 $53.16 $53.61 $53.16 $53.56 $44.99 127,049
2016-12-22 $53.46 $53.46 $52.93 $53.24 $44.72 292,830
2016-12-21 $53.89 $54.11 $53.47 $53.47 $44.92 332,245
2016-12-20 $54.02 $54.16 $53.75 $53.88 $45.26 298,325
2016-12-19 $53.78 $54.15 $53.75 $54.09 $45.44 346,056
2016-12-16 $53.38 $54.08 $53.31 $53.96 $45.33 1,439,218
2016-12-15 $53.23 $53.61 $52.80 $53.37 $44.83 574,117
2016-12-14 $53.49 $53.94 $53.03 $53.09 $44.60 325,156
2016-12-13 $53.95 $54.20 $53.36 $53.45 $44.90 409,762
2016-12-12 $54.04 $54.61 $53.76 $53.86 $45.24 378,399
2016-12-09 $54.21 $54.30 $53.53 $54.01 $45.37 485,293
2016-12-08 $53.74 $54.84 $53.52 $54.77 $46.01 520,045
2016-12-07 $52.76 $53.60 $52.76 $53.56 $44.99 573,164
2016-12-06 $53.11 $53.14 $52.71 $52.91 $44.45 693,117
2016-12-05 $53.13 $53.38 $52.82 $52.96 $44.49 495,686
2016-12-02 $53.00 $53.16 $52.07 $52.85 $44.40 668,910
2016-12-01 $54.35 $54.47 $53.48 $53.77 $45.17 529,039
2016-11-30 $55.35 $55.47 $54.12 $54.13 $45.47 455,085
2016-11-29 $54.50 $55.31 $54.41 $55.25 $46.41 531,520
2016-11-28 $54.38 $54.93 $54.38 $54.57 $45.84 332,344
2016-11-25 $54.58 $54.68 $54.29 $54.56 $45.83 179,799
2016-11-23 $54.17 $54.78 $54.17 $54.60 $45.87 321,281
2016-11-22 $54.27 $54.39 $53.84 $54.33 $45.64 345,852
2016-11-21 $53.70 $54.16 $53.50 $54.16 $45.50 452,324
2016-11-18 $53.41 $53.80 $53.36 $53.72 $45.13 281,563
2016-11-17 $53.04 $53.50 $52.93 $53.41 $44.87 432,944
2016-11-16 $53.15 $53.39 $52.82 $52.96 $44.49 452,271
2016-11-15 $53.01 $53.20 $52.55 $53.18 $44.67 380,764
2016-11-14 $51.88 $53.01 $51.84 $52.85 $44.40 629,633
2016-11-11 $51.04 $51.77 $50.94 $51.72 $43.45 391,284
2016-11-10 $51.43 $51.72 $51.16 $51.24 $43.04 435,481
2016-11-09 $50.39 $51.44 $49.84 $51.20 $43.01 524,090
2016-11-08 $50.07 $50.94 $50.06 $50.80 $42.67 405,172
2016-11-07 $50.66 $50.71 $50.33 $50.55 $42.16 432,216
2016-11-04 $50.10 $50.44 $49.92 $49.92 $41.63 498,285
2016-11-03 $49.98 $50.41 $49.86 $49.98 $41.68 407,545
2016-11-02 $49.72 $50.31 $49.50 $49.86 $41.58 461,032
2016-11-01 $50.51 $50.65 $49.54 $49.76 $41.50 456,462
2016-10-31 $50.01 $50.45 $49.78 $50.29 $41.94 764,214
2016-10-28 $50.15 $50.64 $49.63 $49.82 $41.55 429,180
2016-10-27 $50.30 $50.37 $49.52 $50.17 $41.84 544,073
2016-10-26 $49.65 $50.48 $49.50 $50.00 $41.70 618,481
2016-10-25 $50.48 $50.48 $49.91 $49.95 $41.66 747,820
2016-10-24 $52.25 $52.25 $50.54 $50.57 $42.17 738,578
2016-10-21 $50.74 $51.34 $50.64 $50.90 $42.45 622,093
2016-10-20 $50.10 $51.93 $50.04 $51.05 $42.57 567,137
2016-10-19 $50.60 $51.27 $50.37 $51.08 $42.60 466,094
2016-10-18 $51.02 $51.14 $50.49 $50.60 $42.20 259,731
2016-10-17 $50.41 $50.86 $50.41 $50.57 $42.17 194,693
2016-10-14 $50.34 $50.99 $50.13 $50.43 $42.06 312,109
2016-10-13 $49.87 $50.34 $49.54 $50.09 $41.77 267,610
2016-10-12 $49.88 $50.44 $49.88 $50.40 $42.03 349,799
2016-10-11 $50.36 $50.37 $49.74 $49.91 $41.62 419,327
2016-10-10 $51.10 $51.23 $50.53 $50.65 $42.24 381,188
2016-10-07 $51.27 $51.27 $50.48 $50.72 $42.30 473,940
2016-10-06 $50.72 $51.35 $50.71 $51.32 $42.80 348,252
2016-10-05 $50.68 $51.04 $50.59 $50.93 $42.47 498,666
2016-10-04 $50.93 $51.33 $50.26 $50.50 $42.11 609,604
2016-10-03 $51.95 $52.07 $50.80 $50.87 $42.42 718,544
2016-09-30 $52.74 $53.02 $52.47 $52.83 $44.06 357,282
2016-09-29 $53.29 $53.31 $52.35 $52.49 $43.77 299,645
2016-09-28 $52.90 $53.34 $52.60 $53.28 $44.43 304,640
2016-09-27 $52.58 $52.94 $52.44 $52.81 $44.04 319,094
2016-09-26 $52.66 $52.93 $52.49 $52.52 $43.80 316,621
2016-09-23 $53.23 $53.48 $52.71 $52.89 $44.11 353,183
2016-09-22 $53.49 $53.57 $53.11 $53.50 $44.62 416,492
2016-09-21 $52.56 $53.07 $52.25 $53.04 $44.23 329,195
2016-09-20 $52.69 $52.85 $52.25 $52.27 $43.59 449,614
2016-09-19 $52.30 $52.78 $52.04 $52.25 $43.57 464,225
2016-09-16 $51.92 $52.20 $51.72 $51.88 $43.27 886,791
2016-09-15 $51.18 $52.27 $50.95 $52.21 $43.54 670,753
2016-09-14 $51.20 $51.43 $50.75 $51.13 $42.64 611,215
2016-09-13 $51.29 $51.64 $50.71 $51.23 $42.72 468,303
2016-09-12 $50.78 $51.83 $50.68 $51.75 $43.16 341,534
2016-09-09 $51.89 $52.16 $51.05 $51.10 $42.61 463,906
2016-09-08 $52.66 $52.79 $52.37 $52.38 $43.68 305,989
2016-09-07 $52.78 $53.16 $52.53 $52.87 $44.09 562,159
2016-09-06 $52.79 $52.98 $52.33 $52.98 $44.18 462,184
2016-09-02 $52.14 $52.65 $51.94 $52.61 $43.87 474,339
2016-09-01 $51.65 $51.88 $51.34 $51.80 $43.20 316,500
2016-08-31 $51.64 $51.69 $51.32 $51.54 $42.98 386,182
2016-08-30 $51.72 $51.93 $51.52 $51.70 $43.11 399,521
2016-08-29 $51.63 $51.83 $51.52 $51.65 $43.07 312,891
2016-08-26 $51.98 $52.27 $51.34 $51.47 $42.92 325,746
2016-08-25 $51.27 $51.91 $50.99 $51.76 $43.17 473,735
2016-08-24 $51.69 $51.84 $51.21 $51.34 $42.81 333,492
2016-08-23 $51.83 $52.00 $51.67 $51.70 $43.11 287,293
2016-08-22 $51.64 $51.66 $51.31 $51.54 $42.98 271,434
2016-08-19 $51.56 $51.91 $51.25 $51.87 $43.26 279,201
2016-08-18 $51.23 $51.79 $51.20 $51.79 $43.19 360,664
2016-08-17 $50.61 $51.26 $50.58 $51.22 $42.71 505,904
2016-08-16 $50.73 $50.95 $50.60 $50.61 $42.21 250,592
2016-08-15 $50.98 $51.33 $50.83 $50.86 $42.41 266,753
2016-08-12 $51.21 $51.37 $50.82 $50.94 $42.48 281,158
2016-08-11 $51.69 $51.89 $51.28 $51.39 $42.86 322,292
2016-08-10 $51.22 $51.58 $51.02 $51.57 $43.01 409,214
2016-08-09 $51.24 $51.71 $51.20 $51.52 $42.66 616,937
2016-08-08 $51.34 $51.46 $51.13 $51.24 $42.43 277,666
2016-08-05 $51.30 $51.69 $51.21 $51.37 $42.53 469,321
2016-08-04 $50.87 $51.31 $50.84 $50.98 $42.21 366,263
2016-08-03 $50.62 $50.87 $50.46 $50.77 $42.04 367,435
2016-08-02 $50.75 $50.75 $50.35 $50.61 $41.91 369,281
2016-08-01 $51.01 $51.14 $50.58 $50.73 $42.00 289,840
2016-07-29 $50.95 $51.12 $50.41 $50.93 $42.17 559,428
2016-07-28 $51.35 $51.35 $50.70 $51.05 $42.27 518,600
2016-07-27 $51.90 $51.91 $51.21 $51.37 $42.53 561,414
2016-07-26 $51.39 $51.91 $51.38 $51.84 $42.92 728,965
2016-07-25 $51.29 $51.44 $51.06 $51.25 $42.44 499,914
2016-07-22 $51.00 $51.69 $50.69 $51.45 $42.60 548,733
2016-07-21 $50.75 $52.00 $50.75 $51.38 $42.54 735,324
2016-07-20 $51.10 $51.10 $50.59 $50.94 $42.18 464,333
2016-07-19 $51.23 $51.32 $50.76 $50.96 $42.20 410,204
2016-07-18 $51.38 $51.54 $50.85 $51.18 $42.38 532,401
2016-07-15 $51.50 $52.00 $51.42 $51.45 $42.60 469,024
2016-07-14 $51.99 $51.99 $51.25 $51.46 $42.61 586,384
2016-07-13 $51.97 $51.97 $51.21 $51.51 $42.65 429,591
2016-07-12 $51.29 $51.72 $51.24 $51.59 $42.72 493,863
2016-07-11 $50.92 $51.21 $50.64 $51.09 $42.30 365,160
2016-07-08 $50.49 $50.88 $50.21 $50.83 $42.09 654,137
2016-07-07 $49.91 $50.70 $49.65 $49.98 $41.38 643,060
2016-07-06 $49.31 $49.97 $49.12 $49.92 $41.33 738,681
2016-07-05 $49.89 $49.93 $49.10 $49.42 $40.92 645,449
2016-07-01 $49.52 $50.13 $49.31 $50.12 $41.50 623,476
2016-06-30 $47.99 $49.67 $47.81 $49.66 $41.12 797,075
2016-06-29 $47.40 $47.83 $47.12 $47.75 $39.54 427,038
2016-06-28 $46.18 $46.87 $45.85 $46.87 $38.81 492,233
2016-06-27 $46.48 $46.54 $45.67 $45.96 $38.06 485,866
2016-06-24 $47.41 $47.91 $46.74 $46.84 $38.78 739,110
2016-06-23 $48.60 $48.84 $48.43 $48.80 $40.41 494,846
2016-06-22 $47.93 $48.18 $47.88 $47.96 $39.71 358,934
2016-06-21 $48.22 $48.29 $47.84 $47.84 $39.61 355,525
2016-06-20 $48.43 $48.50 $48.09 $48.21 $39.92 293,686
2016-06-17 $47.31 $47.64 $46.92 $47.58 $39.40 576,723
2016-06-16 $46.94 $47.61 $46.62 $47.49 $39.32 311,257
2016-06-15 $47.30 $47.47 $46.97 $47.05 $38.96 327,442
2016-06-14 $46.77 $47.21 $46.74 $47.08 $38.98 429,880
2016-06-13 $47.69 $47.72 $46.87 $46.95 $38.87 332,495
2016-06-10 $47.93 $48.25 $47.62 $47.93 $39.69 349,224
2016-06-09 $48.34 $48.47 $48.02 $48.37 $40.05 330,124
2016-06-08 $48.25 $48.62 $48.18 $48.57 $40.22 210,206
2016-06-07 $48.27 $48.46 $47.91 $48.29 $39.98 248,902
2016-06-06 $47.83 $48.11 $47.63 $47.87 $39.64 261,689
2016-06-03 $47.70 $47.89 $47.39 $47.74 $39.53 240,496
2016-06-02 $47.45 $47.74 $47.15 $47.72 $39.51 333,925
2016-06-01 $47.43 $47.69 $47.20 $47.65 $39.45 242,284
2016-05-31 $47.80 $48.02 $47.54 $47.67 $39.47 469,013
2016-05-27 $47.35 $47.86 $47.06 $47.84 $39.61 488,463
2016-05-26 $47.20 $47.45 $47.01 $47.29 $39.16 299,495
2016-05-25 $46.88 $47.43 $46.88 $47.16 $39.05 406,755
2016-05-24 $46.42 $46.90 $46.42 $46.79 $38.74 299,069
2016-05-23 $46.35 $46.76 $46.15 $46.18 $38.24 291,043
2016-05-20 $46.00 $46.54 $45.99 $46.32 $38.35 443,590
2016-05-19 $45.40 $45.96 $45.02 $45.95 $38.05 434,732
2016-05-18 $45.95 $46.43 $45.46 $45.56 $37.72 351,984
2016-05-17 $46.69 $46.89 $45.55 $46.00 $38.09 586,371
2016-05-16 $46.25 $47.03 $46.25 $46.86 $38.80 268,658
2016-05-13 $47.07 $47.07 $46.10 $46.28 $38.32 390,953
2016-05-12 $47.08 $47.52 $47.08 $47.28 $39.15 387,787
2016-05-11 $47.09 $47.38 $46.71 $46.79 $38.74 259,103
2016-05-10 $47.07 $47.43 $46.96 $47.43 $38.96 406,441
2016-05-09 $46.93 $47.26 $46.84 $47.00 $38.61 404,199
2016-05-06 $46.77 $47.04 $46.58 $46.89 $38.52 165,423
2016-05-05 $46.85 $46.97 $46.70 $46.79 $38.44 100,309
2016-05-04 $46.84 $47.06 $46.51 $46.82 $38.46 584,078
2016-05-03 $47.35 $47.55 $46.64 $47.09 $38.68 355,608
2016-05-02 $47.07 $47.85 $46.79 $47.82 $39.28 569,835
2016-04-29 $47.26 $47.38 $46.61 $46.89 $38.52 569,911
2016-04-28 $47.72 $47.95 $47.20 $47.38 $38.92 412,842
2016-04-27 $47.97 $48.33 $47.60 $48.16 $39.56 403,038
2016-04-26 $47.45 $47.89 $47.16 $47.87 $39.33 1,023,818
2016-04-25 $47.35 $47.35 $46.95 $47.12 $38.71 715,631
2016-04-22 $46.65 $47.64 $46.46 $47.47 $39.00 708,792
2016-04-21 $48.10 $48.69 $46.20 $46.46 $38.17 1,047,952
2016-04-20 $49.01 $49.35 $48.79 $49.09 $40.33 648,370
2016-04-19 $48.75 $49.07 $48.46 $48.80 $40.09 444,201
2016-04-18 $48.27 $48.65 $48.24 $48.51 $39.85 316,305
2016-04-15 $47.80 $48.32 $47.61 $48.28 $39.66 577,484
2016-04-14 $47.98 $48.03 $47.68 $47.79 $39.26 376,025
2016-04-13 $47.93 $47.96 $47.55 $47.93 $39.37 605,287
2016-04-12 $47.38 $47.69 $47.21 $47.63 $39.13 1,016,456
2016-04-11 $47.37 $47.76 $46.92 $47.18 $38.76 1,283,077
2016-04-08 $47.95 $48.29 $47.70 $47.95 $39.39 291,967
2016-04-07 $47.74 $47.99 $47.42 $47.64 $39.14 691,704
2016-04-06 $47.56 $47.93 $47.37 $47.92 $39.37 461,184
2016-04-05 $47.86 $48.04 $47.32 $47.58 $39.09 472,792
2016-04-04 $48.49 $48.83 $48.19 $48.25 $39.64 406,114
2016-04-01 $48.13 $48.52 $48.04 $48.44 $39.79 817,564
2016-03-31 $48.77 $48.86 $48.37 $48.57 $39.90 686,280
2016-03-30 $48.99 $48.99 $48.42 $48.70 $40.01 297,948
2016-03-29 $48.01 $48.90 $47.75 $48.87 $40.15 473,815
2016-03-28 $48.02 $48.27 $47.84 $48.09 $39.51 337,103
2016-03-24 $47.77 $48.24 $47.30 $47.91 $39.36 731,386
2016-03-23 $48.14 $48.63 $47.92 $48.13 $39.54 640,107
2016-03-22 $48.48 $48.54 $48.08 $48.35 $39.72 929,553
2016-03-21 $48.10 $49.00 $48.01 $48.70 $40.01 797,521
2016-03-18 $48.24 $48.71 $47.75 $48.21 $39.60 1,110,526
2016-03-17 $48.06 $49.08 $48.06 $48.89 $40.16 632,265
2016-03-16 $46.82 $48.16 $46.76 $48.01 $39.44 528,732
2016-03-15 $46.48 $47.08 $46.41 $46.98 $38.59 827,278
2016-03-14 $46.73 $46.94 $46.46 $46.67 $38.34 546,315
2016-03-11 $46.53 $47.12 $46.18 $46.87 $38.50 543,976
2016-03-10 $46.00 $46.32 $45.70 $46.06 $37.84 401,405
2016-03-09 $45.48 $45.96 $45.31 $45.96 $37.76 387,364
2016-03-08 $45.45 $45.61 $45.15 $45.36 $37.26 389,243
2016-03-07 $45.56 $45.76 $45.13 $45.65 $37.50 442,900
2016-03-04 $44.78 $45.73 $44.78 $45.63 $37.49 554,037
2016-03-03 $44.34 $45.10 $44.34 $44.96 $36.94 716,807
2016-03-02 $43.99 $44.57 $43.94 $44.49 $36.55 481,693
2016-03-01 $43.89 $44.41 $43.18 $44.17 $36.29 585,614
2016-02-29 $43.50 $44.08 $43.31 $43.70 $35.90 423,097
2016-02-26 $43.50 $43.52 $43.11 $43.47 $35.71 479,837
2016-02-25 $42.97 $43.25 $42.60 $43.21 $35.50 350,107
2016-02-24 $42.07 $42.89 $41.85 $42.86 $35.21 453,814
2016-02-23 $42.24 $42.58 $41.98 $42.36 $34.80 333,298
2016-02-22 $42.55 $42.78 $42.02 $42.38 $34.82 438,029
2016-02-19 $42.20 $42.64 $41.83 $42.56 $34.68 636,379
2016-02-18 $42.30 $42.50 $42.09 $42.24 $34.42 417,645
2016-02-17 $41.62 $42.74 $41.56 $42.33 $34.49 777,671
2016-02-16 $41.22 $41.65 $40.93 $41.41 $33.74 622,788
2016-02-12 $40.71 $41.66 $40.39 $40.82 $33.26 687,272
2016-02-11 $40.85 $41.68 $39.53 $40.33 $32.86 823,503
2016-02-10 $40.28 $40.87 $40.13 $40.41 $32.93 714,136
2016-02-09 $39.45 $40.54 $39.43 $40.25 $32.79 770,802
2016-02-08 $39.72 $40.19 $39.41 $40.08 $32.66 491,364
2016-02-05 $40.29 $40.63 $39.98 $40.21 $32.76 407,851
2016-02-04 $39.68 $40.61 $39.68 $40.29 $32.83 334,372
2016-02-03 $39.42 $39.87 $38.88 $39.81 $32.44 463,783
2016-02-02 $38.81 $39.28 $38.51 $38.99 $31.77 382,379
2016-02-01 $39.17 $39.43 $38.72 $39.25 $31.98 468,139
2016-01-29 $38.09 $39.51 $37.99 $39.51 $32.19 841,019
2016-01-28 $38.19 $38.34 $37.68 $37.87 $30.86 344,432
2016-01-27 $37.74 $38.44 $37.65 $37.88 $30.86 458,753
2016-01-26 $37.33 $38.19 $37.29 $37.94 $30.91 618,760
2016-01-25 $38.12 $38.37 $36.80 $37.01 $30.15 563,803
2016-01-22 $37.68 $38.67 $37.40 $38.53 $31.39 990,369
2016-01-21 $37.69 $38.00 $37.12 $37.13 $30.25 669,941
2016-01-20 $37.65 $38.28 $36.56 $37.70 $30.72 568,784
2016-01-19 $38.50 $38.50 $37.66 $38.13 $31.07 551,290
2016-01-15 $37.49 $38.44 $37.41 $38.18 $31.11 658,942
2016-01-14 $38.13 $38.50 $37.77 $38.26 $31.17 394,201
2016-01-13 $38.91 $39.30 $37.97 $38.04 $30.99 309,745
2016-01-12 $39.10 $39.24 $38.41 $38.83 $31.64 289,661
2016-01-11 $38.81 $39.13 $38.53 $38.82 $31.63 589,151
2016-01-08 $39.31 $39.51 $38.62 $38.69 $31.52 474,995
2016-01-07 $38.99 $39.63 $38.90 $39.05 $31.82 427,571
2016-01-06 $39.73 $39.88 $39.35 $39.73 $32.37 421,380
2016-01-05 $40.23 $40.35 $39.79 $40.17 $32.73 500,816
2016-01-04 $40.25 $40.34 $39.42 $40.25 $32.79 761,300
2015-12-31 $41.44 $41.61 $40.87 $40.87 $33.30 465,945
2015-12-30 $41.80 $42.10 $41.57 $41.64 $33.93 411,546
2015-12-29 $41.85 $42.03 $41.63 $41.82 $34.07 268,587
2015-12-28 $41.44 $41.65 $41.15 $41.56 $33.86 345,140
2015-12-24 $41.32 $41.78 $41.24 $41.63 $33.92 229,294
2015-12-23 $40.55 $41.43 $40.42 $41.39 $33.72 558,958
2015-12-22 $40.04 $40.46 $39.90 $40.37 $32.89 338,584
2015-12-21 $39.75 $40.00 $39.41 $39.97 $32.57 487,470
2015-12-18 $40.63 $40.68 $39.40 $39.42 $32.12 1,147,043
2015-12-17 $41.73 $41.78 $40.60 $40.63 $33.10 579,111
2015-12-16 $42.01 $42.26 $41.36 $41.77 $34.03 440,555
2015-12-15 $41.47 $41.83 $41.41 $41.76 $34.03 803,413
2015-12-14 $41.75 $41.99 $41.04 $41.17 $33.54 582,210
2015-12-11 $41.22 $41.87 $41.06 $41.69 $33.97 665,984
2015-12-10 $41.59 $42.20 $41.55 $41.73 $34.00 679,734
2015-12-09 $41.20 $41.97 $41.20 $41.46 $33.78 553,060
2015-12-08 $41.23 $41.66 $41.04 $41.42 $33.75 621,921
2015-12-07 $41.46 $41.87 $40.12 $41.63 $33.92 1,090,897
2015-12-04 $42.58 $43.03 $42.38 $42.93 $34.98 534,031
2015-12-03 $42.73 $43.25 $42.35 $42.65 $34.75 713,011
2015-12-02 $43.86 $43.88 $42.29 $42.47 $34.60 1,027,432
2015-12-01 $43.91 $44.56 $43.63 $44.25 $36.05 418,889
2015-11-30 $44.00 $44.33 $43.81 $43.82 $35.70 717,623
2015-11-27 $43.73 $44.08 $43.47 $43.93 $35.79 159,236
2015-11-25 $43.72 $43.92 $43.42 $43.67 $35.58 441,815
2015-11-24 $43.17 $43.92 $42.92 $43.73 $35.63 652,711
2015-11-23 $43.25 $43.57 $42.89 $43.46 $35.41 655,905
2015-11-20 $42.16 $42.64 $41.99 $42.54 $34.66 358,970
2015-11-19 $41.36 $42.11 $41.11 $41.99 $34.21 480,069
2015-11-18 $40.43 $41.35 $40.33 $41.33 $33.67 302,002
2015-11-17 $40.69 $41.00 $40.14 $40.26 $32.80 326,628
2015-11-16 $40.70 $40.94 $40.29 $40.53 $33.02 464,507
2015-11-13 $40.54 $41.12 $40.36 $40.85 $33.28 372,436
2015-11-12 $41.55 $41.72 $40.60 $40.63 $33.10 310,353
2015-11-11 $41.85 $42.07 $41.69 $41.89 $34.13 275,898
2015-11-10 $41.54 $41.91 $41.01 $41.79 $34.05 521,919
2015-11-09 $42.28 $42.30 $41.56 $41.96 $33.90 344,060
2015-11-06 $42.24 $42.36 $41.85 $42.35 $34.22 287,018
2015-11-05 $42.20 $42.61 $41.75 $42.30 $34.18 314,136
2015-11-04 $42.61 $42.61 $41.92 $42.14 $34.05 472,480
2015-11-03 $43.08 $43.11 $42.37 $42.44 $34.29 463,709
2015-11-02 $42.67 $43.40 $42.45 $43.22 $34.92 434,975
2015-10-30 $42.72 $42.92 $42.43 $42.69 $34.49 937,894
2015-10-29 $41.90 $42.65 $41.90 $42.60 $34.42 547,812
2015-10-28 $41.52 $42.42 $41.50 $42.12 $34.03 504,559
2015-10-27 $41.16 $41.42 $40.70 $41.36 $33.42 485,846
2015-10-26 $41.23 $41.46 $41.09 $41.40 $33.45 506,380
2015-10-23 $42.40 $42.40 $41.25 $41.36 $33.42 763,971
2015-10-22 $41.94 $42.26 $40.73 $42.20 $34.10 824,046
2015-10-21 $41.99 $42.23 $41.64 $41.81 $33.78 772,312
2015-10-20 $41.13 $42.02 $41.13 $41.95 $33.90 586,548
2015-10-19 $41.07 $41.31 $40.91 $41.19 $33.28 169,086
2015-10-16 $41.17 $41.30 $40.92 $41.20 $33.29 205,564
2015-10-15 $41.20 $41.30 $40.57 $41.17 $33.27 268,408
2015-10-14 $41.16 $41.41 $40.97 $41.01 $33.14 337,593
2015-10-13 $41.41 $41.76 $41.07 $41.09 $33.20 353,249
2015-10-12 $41.40 $41.70 $40.98 $41.68 $33.68 308,720
2015-10-09 $41.30 $41.90 $41.12 $41.44 $33.48 464,657
2015-10-08 $40.32 $41.18 $40.16 $41.13 $33.23 433,629
2015-10-07 $39.91 $40.48 $39.87 $40.43 $32.67 447,906
2015-10-06 $40.27 $40.38 $39.68 $39.75 $32.12 490,429
2015-10-05 $39.75 $40.35 $39.73 $40.30 $32.56 455,705
2015-10-02 $37.93 $39.42 $37.77 $39.40 $31.84 549,588
2015-10-01 $37.88 $38.35 $37.62 $38.20 $30.87 412,850
2015-09-30 $37.57 $37.86 $37.35 $37.74 $30.49 424,687
2015-09-29 $37.21 $37.55 $37.01 $37.37 $30.20 625,691
2015-09-28 $37.65 $37.76 $37.20 $37.26 $30.11 349,379
2015-09-25 $38.25 $38.25 $37.74 $37.88 $30.61 429,300
2015-09-24 $38.41 $38.41 $37.57 $37.94 $30.66 1,236,329
2015-09-23 $38.93 $39.06 $38.29 $38.76 $31.32 571,776
2015-09-22 $39.27 $39.61 $38.72 $38.82 $31.37 444,125
2015-09-21 $39.80 $40.39 $39.64 $39.77 $32.13 369,144
2015-09-18 $39.85 $40.04 $39.44 $39.54 $31.95 667,487
2015-09-17 $40.28 $40.79 $40.02 $40.18 $32.47 341,734
2015-09-16 $39.75 $40.31 $39.49 $40.24 $32.51 302,667
2015-09-15 $39.64 $39.85 $39.33 $39.75 $32.12 339,381
2015-09-14 $39.80 $39.89 $39.54 $39.71 $32.09 204,493
2015-09-11 $39.91 $39.92 $39.22 $39.78 $32.14 269,939
2015-09-10 $40.15 $40.42 $39.86 $40.03 $32.34 581,403
2015-09-09 $40.19 $40.27 $39.77 $40.01 $32.33 748,073
2015-09-08 $39.68 $39.98 $39.38 $39.88 $32.22 466,442

Sonoco Products Company (SON) News Headlines

Recent Sonoco Products Company (SON) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.