Invesco S&P 500 High Beta ETF (SPHB) Exchange: NYSE ARCA

Data as of July 15, 2024

$88.59 ($0.17) 0.19%

Invesco S&P 500 High Beta ETF - Daily Information
Click for more stock information on Invesco S&P 500 High Beta ETF.
Daily Information Data
Date July 15, 2024
Open $88.63
Previous Close $88.59
High $89.25
Low $88.30
Adjusted Open $88.63
Previous Adjusted Close $88.59
Adjusted High $89.25
Adjusted Low $88.30
Historical Stock Data for Invesco S&P 500 High Beta ETF (SPHB)
Date Open High Low Close Adj.Close Volume
2024-07-15 $88.63 $89.25 $88.30 $88.59 $88.59 151,437
2024-07-12 $87.57 $89.09 $87.55 $88.42 $88.42 203,784
2024-07-11 $87.65 $88.15 $86.97 $87.27 $87.27 274,197
2024-07-10 $86.03 $87.00 $85.87 $86.96 $86.96 252,217
2024-07-09 $85.91 $86.07 $85.49 $85.74 $85.74 112,869
2024-07-08 $85.49 $85.94 $85.49 $85.83 $85.83 271,260
2024-07-05 $85.42 $85.42 $84.78 $85.18 $85.18 170,593
2024-07-03 $84.94 $85.46 $84.72 $85.25 $85.25 110,853
2024-07-02 $83.58 $84.66 $83.58 $84.66 $84.66 128,165
2024-07-01 $84.67 $84.67 $83.47 $83.76 $83.76 435,184
2024-06-28 $84.60 $85.36 $84.04 $84.45 $84.45 364,783
2024-06-27 $83.82 $84.31 $83.71 $84.26 $84.26 223,173
2024-06-26 $83.62 $83.96 $83.43 $83.85 $83.85 96,839
2024-06-25 $84.09 $84.09 $83.57 $84.01 $84.01 161,482
2024-06-24 $84.12 $84.54 $83.81 $83.81 $83.81 186,492
2024-06-21 $84.34 $84.57 $83.64 $84.42 $84.24 112,053
2024-06-20 $84.92 $85.13 $84.13 $84.34 $84.16 148,931
2024-06-18 $84.62 $85.22 $84.62 $85.03 $84.85 393,309
2024-06-17 $83.86 $84.81 $83.41 $84.67 $84.49 160,427
2024-06-14 $84.30 $84.44 $83.47 $83.99 $83.81 237,226
2024-06-13 $85.13 $85.37 $84.43 $84.85 $84.67 202,295
2024-06-12 $85.09 $86.02 $84.69 $85.08 $84.90 475,240
2024-06-11 $83.36 $83.68 $82.67 $83.47 $83.29 218,165
2024-06-10 $82.71 $83.96 $82.63 $83.81 $83.63 134,763
2024-06-07 $83.22 $83.78 $82.98 $83.22 $83.22 190,769
2024-06-06 $83.90 $84.02 $83.60 $83.80 $83.80 176,498
2024-06-05 $83.07 $84.03 $82.67 $84.03 $84.03 232,910
2024-06-04 $82.52 $82.85 $82.02 $82.43 $82.43 207,845
2024-06-03 $84.04 $84.08 $81.85 $82.92 $82.92 979,047
2024-05-31 $83.07 $83.35 $81.56 $83.18 $83.18 234,583
2024-05-30 $82.94 $83.18 $82.47 $82.79 $82.79 180,152
2024-05-29 $83.16 $83.34 $83.01 $83.09 $83.09 180,173
2024-05-28 $84.95 $85.02 $83.98 $84.43 $84.43 167,225
2024-05-24 $84.06 $84.75 $83.88 $84.54 $84.54 236,976
2024-05-23 $85.73 $85.76 $83.33 $83.58 $83.58 514,091
2024-05-22 $85.26 $85.57 $84.62 $85.08 $85.08 256,874
2024-05-21 $85.00 $85.31 $84.75 $85.22 $85.22 121,936
2024-05-20 $85.00 $85.69 $85.00 $85.43 $85.43 201,446
2024-05-17 $85.05 $85.22 $84.56 $84.89 $84.89 134,473
2024-05-16 $85.46 $85.60 $84.94 $84.94 $84.94 521,856
2024-05-15 $85.37 $85.65 $84.92 $85.58 $85.58 738,452
2024-05-14 $84.08 $84.60 $84.08 $84.50 $84.50 581,889
2024-05-13 $83.79 $84.20 $83.48 $83.60 $83.60 413,643
2024-05-10 $83.75 $83.91 $83.20 $83.35 $83.35 268,768
2024-05-09 $82.82 $83.36 $82.58 $83.31 $83.31 244,703
2024-05-08 $82.30 $83.08 $82.14 $83.04 $83.04 395,991
2024-05-07 $83.86 $83.99 $83.12 $83.14 $83.14 372,020
2024-05-06 $83.35 $83.82 $83.16 $83.82 $83.82 341,209
2024-05-03 $83.08 $83.77 $82.57 $82.67 $82.67 544,936
2024-05-02 $81.69 $82.04 $80.39 $81.88 $81.88 658,574
2024-05-01 $81.48 $83.00 $80.65 $81.06 $81.06 799,211
2024-04-30 $83.22 $83.53 $81.97 $81.98 $81.98 481,961
2024-04-29 $83.56 $83.99 $83.25 $83.74 $83.74 390,046
2024-04-26 $82.59 $83.54 $82.47 $83.15 $83.15 625,623
2024-04-25 $81.95 $82.66 $81.02 $82.42 $82.42 991,808
2024-04-24 $82.45 $83.16 $81.87 $82.60 $82.60 454,208
2024-04-23 $80.96 $82.49 $80.96 $82.18 $82.18 591,699
2024-04-22 $80.42 $81.28 $79.86 $80.84 $80.84 739,521
2024-04-19 $80.37 $80.83 $79.62 $79.94 $79.94 1,129,134
2024-04-18 $80.76 $81.48 $80.07 $80.33 $80.33 857,178
2024-04-17 $81.70 $81.79 $80.45 $80.70 $80.70 687,090
2024-04-16 $81.45 $81.78 $80.79 $81.21 $81.21 712,805
2024-04-15 $83.82 $84.11 $81.40 $81.78 $81.78 763,762
2024-04-12 $83.96 $84.08 $82.68 $82.93 $82.93 824,822
2024-04-11 $84.64 $85.15 $83.70 $84.97 $84.97 690,414
2024-04-10 $85.04 $85.39 $83.95 $84.43 $84.43 1,164,621
2024-04-09 $86.57 $86.93 $85.80 $86.89 $86.89 454,985
2024-04-08 $85.52 $86.36 $85.52 $86.09 $86.09 877,427
2024-04-05 $84.74 $85.58 $84.50 $85.14 $85.14 640,083
2024-04-04 $86.88 $87.16 $84.56 $84.66 $84.66 447,270
2024-04-03 $85.28 $86.08 $85.21 $85.97 $85.97 456,990
2024-04-02 $86.12 $86.16 $85.28 $85.60 $85.60 503,991
2024-04-01 $87.82 $88.09 $86.96 $87.17 $87.17 926,178
2024-03-28 $87.40 $87.90 $87.40 $87.74 $87.74 197,227
2024-03-27 $86.15 $87.37 $85.89 $87.37 $87.37 385,255
2024-03-26 $86.30 $86.50 $85.51 $85.56 $85.56 222,598
2024-03-25 $85.75 $86.17 $85.63 $85.83 $85.83 254,771
2024-03-22 $86.67 $86.95 $85.97 $86.04 $86.04 220,382
2024-03-21 $86.61 $87.28 $86.59 $86.84 $86.84 471,776
2024-03-20 $83.87 $85.87 $83.77 $85.73 $85.73 560,347
2024-03-19 $83.19 $83.96 $83.01 $83.89 $83.89 447,561
2024-03-18 $83.81 $83.94 $83.31 $83.65 $83.65 323,911
2024-03-15 $83.41 $84.07 $83.36 $83.48 $83.22 243,020
2024-03-14 $85.39 $85.50 $83.43 $84.04 $83.77 442,263
2024-03-13 $85.56 $86.17 $85.33 $85.53 $85.26 367,670
2024-03-12 $85.77 $86.03 $85.03 $85.79 $85.52 485,641
2024-03-11 $85.25 $85.67 $84.91 $85.52 $85.25 366,013
2024-03-08 $86.58 $87.14 $85.56 $85.66 $85.66 2,779,484
2024-03-07 $85.53 $86.31 $85.52 $86.02 $86.02 476,678
2024-03-06 $85.11 $85.21 $84.37 $84.82 $84.82 959,140
2024-03-05 $84.40 $84.99 $83.89 $84.26 $84.26 756,274
2024-03-04 $85.71 $85.72 $85.12 $85.13 $85.13 642,618
2024-03-01 $84.45 $85.54 $83.89 $85.41 $85.41 499,995
2024-02-29 $83.93 $84.65 $83.66 $84.33 $84.33 640,715
2024-02-28 $82.97 $83.68 $82.92 $83.18 $83.18 406,242
2024-02-27 $83.37 $83.71 $83.25 $83.57 $83.57 413,662
2024-02-26 $82.97 $83.36 $82.50 $82.63 $82.63 492,010
2024-02-23 $83.19 $83.47 $82.87 $82.94 $82.94 735,160
2024-02-22 $83.30 $83.67 $82.91 $83.26 $83.26 498,972
2024-02-21 $81.63 $82.12 $81.48 $82.09 $82.09 590,041
2024-02-20 $82.39 $82.49 $81.87 $82.31 $82.31 392,264
2024-02-16 $83.72 $83.90 $83.05 $83.14 $83.14 612,879
2024-02-15 $83.59 $84.26 $83.53 $84.09 $84.09 746,227
2024-02-14 $82.33 $83.06 $81.95 $83.03 $83.03 753,085
2024-02-13 $81.71 $82.20 $80.86 $81.62 $81.62 942,215
2024-02-12 $83.38 $84.78 $83.34 $84.05 $84.05 722,838
2024-02-09 $82.72 $83.35 $82.60 $83.20 $83.20 539,860
2024-02-08 $82.19 $82.97 $82.02 $82.76 $82.76 498,267
2024-02-07 $82.23 $82.43 $81.22 $82.14 $82.14 936,555
2024-02-06 $81.55 $81.77 $81.12 $81.60 $81.60 613,087
2024-02-05 $81.72 $81.72 $80.71 $81.46 $81.46 810,307
2024-02-02 $80.91 $82.12 $80.51 $81.82 $81.82 657,866
2024-02-01 $81.05 $81.36 $79.66 $81.31 $81.31 444,768
2024-01-31 $81.31 $82.19 $80.26 $80.38 $80.38 811,896
2024-01-30 $82.17 $82.55 $81.91 $81.95 $81.95 400,193
2024-01-29 $81.39 $82.57 $81.27 $82.57 $82.57 424,927
2024-01-26 $81.63 $81.95 $81.27 $81.34 $81.34 684,664
2024-01-25 $82.08 $82.10 $81.33 $81.75 $81.75 600,643
2024-01-24 $82.11 $82.16 $81.02 $81.11 $81.11 877,769
2024-01-23 $81.61 $81.67 $80.81 $81.20 $81.20 513,307
2024-01-22 $80.98 $81.82 $80.85 $81.18 $81.18 649,418
2024-01-19 $79.45 $80.51 $79.02 $80.46 $80.46 988,963
2024-01-18 $78.89 $79.24 $78.19 $79.11 $79.11 907,541
2024-01-17 $78.16 $78.30 $77.56 $78.22 $78.22 625,439
2024-01-16 $79.04 $79.44 $78.48 $79.13 $79.13 1,101,496
2024-01-12 $80.57 $80.82 $79.35 $79.54 $79.54 871,410
2024-01-11 $80.54 $80.70 $79.26 $80.34 $80.34 1,140,126
2024-01-10 $80.46 $80.84 $79.78 $80.65 $80.65 1,212,991
2024-01-09 $80.02 $80.87 $79.91 $80.48 $80.48 347,621
2024-01-08 $79.30 $80.79 $79.27 $80.76 $80.76 842,091
2024-01-05 $78.33 $79.77 $78.27 $79.09 $79.09 656,662
2024-01-04 $78.39 $79.21 $78.29 $78.65 $78.65 761,525
2024-01-03 $79.99 $80.02 $78.41 $78.77 $78.77 844,761
2024-01-02 $81.56 $81.63 $80.61 $81.11 $81.11 1,670,706
2023-12-29 $82.99 $83.30 $82.24 $82.40 $82.40 537,521
2023-12-28 $83.09 $83.37 $82.97 $83.21 $83.21 327,706
2023-12-27 $82.99 $83.21 $82.71 $83.09 $83.09 289,566
2023-12-26 $82.43 $83.12 $82.43 $82.94 $82.94 333,212
2023-12-22 $82.46 $82.84 $81.79 $82.31 $82.31 993,353
2023-12-21 $81.59 $82.18 $81.25 $82.16 $82.16 1,269,464
2023-12-20 $82.00 $82.57 $80.36 $80.39 $80.39 578,213
2023-12-19 $81.52 $82.42 $81.52 $82.31 $82.31 323,305
2023-12-18 $81.46 $81.47 $80.88 $81.25 $81.25 347,298
2023-12-15 $81.89 $82.17 $81.25 $81.44 $81.27 396,827
2023-12-14 $80.22 $82.25 $80.22 $81.85 $81.68 1,122,846
2023-12-13 $76.79 $79.13 $76.44 $79.08 $78.92 927,984
2023-12-12 $76.61 $76.93 $76.19 $76.80 $76.64 394,117
2023-12-11 $76.03 $76.92 $75.94 $76.79 $76.79 659,885
2023-12-08 $75.18 $76.33 $75.18 $75.94 $75.94 435,140
2023-12-07 $74.71 $75.35 $74.52 $75.24 $75.24 439,183
2023-12-06 $75.06 $75.71 $74.33 $74.37 $74.37 539,106
2023-12-05 $74.68 $74.71 $73.99 $74.39 $74.39 513,399
2023-12-04 $74.58 $75.40 $74.47 $75.19 $75.19 624,590
2023-12-01 $73.01 $75.24 $72.89 $75.22 $75.22 542,150
2023-11-30 $73.46 $73.46 $72.72 $73.20 $73.20 364,375
2023-11-29 $72.99 $73.93 $72.99 $73.07 $73.07 306,268
2023-11-28 $71.86 $72.42 $71.54 $72.21 $72.21 298,556
2023-11-27 $71.90 $72.28 $71.67 $72.04 $72.04 273,323
2023-11-24 $71.92 $72.21 $71.81 $72.17 $72.17 156,889
2023-11-22 $72.24 $72.52 $71.82 $72.00 $72.00 322,938
2023-11-21 $72.05 $72.06 $71.53 $71.70 $71.70 331,125
2023-11-20 $71.94 $72.68 $71.67 $72.50 $72.50 428,782
2023-11-17 $71.55 $71.86 $71.31 $71.83 $71.83 715,831
2023-11-16 $71.52 $71.71 $70.85 $71.30 $71.30 550,985
2023-11-15 $71.08 $72.25 $71.08 $71.63 $71.63 550,970
2023-11-14 $69.50 $71.04 $69.50 $70.72 $70.72 653,552
2023-11-13 $67.65 $67.99 $67.34 $67.74 $67.74 292,354
2023-11-10 $67.06 $68.18 $66.66 $68.12 $68.12 595,023
2023-11-09 $68.03 $68.08 $66.67 $66.79 $66.79 559,949
2023-11-08 $67.72 $68.01 $67.32 $67.69 $67.69 629,396
2023-11-07 $67.28 $67.96 $67.11 $67.75 $67.75 453,197
2023-11-06 $68.19 $68.21 $66.90 $67.42 $67.42 468,672
2023-11-03 $67.04 $68.45 $67.04 $68.05 $68.05 529,152
2023-11-02 $65.02 $66.24 $65.02 $66.18 $66.18 820,243
2023-11-01 $63.99 $64.26 $63.22 $64.25 $64.25 816,418
2023-10-31 $63.77 $64.33 $63.38 $64.24 $64.24 597,151
2023-10-30 $63.85 $64.25 $63.15 $63.91 $63.91 667,265
2023-10-27 $64.31 $64.35 $63.25 $63.45 $63.45 1,078,022
2023-10-26 $64.25 $64.62 $63.55 $63.83 $63.83 1,398,038
2023-10-25 $65.38 $65.50 $64.11 $64.29 $64.29 998,079
2023-10-24 $66.13 $66.55 $65.55 $66.01 $66.01 1,169,914
2023-10-23 $65.52 $66.65 $65.08 $65.71 $65.71 498,807
2023-10-20 $66.93 $67.01 $65.89 $65.89 $65.89 692,116
2023-10-19 $68.48 $68.70 $67.06 $67.22 $67.22 1,096,987
2023-10-18 $69.36 $69.38 $68.25 $68.41 $68.41 581,796
2023-10-17 $68.89 $70.53 $68.89 $70.07 $70.07 1,033,607
2023-10-16 $69.06 $69.82 $68.81 $69.63 $69.63 462,760
2023-10-13 $69.76 $69.83 $68.26 $68.56 $68.56 455,083
2023-10-12 $70.84 $70.84 $69.15 $69.67 $69.67 576,256
2023-10-11 $70.53 $70.95 $70.04 $70.68 $70.68 327,047
2023-10-10 $69.71 $70.86 $69.71 $70.25 $70.25 406,233
2023-10-09 $68.67 $69.63 $68.29 $69.48 $69.48 261,108
2023-10-06 $67.82 $69.78 $67.66 $69.35 $69.35 489,648
2023-10-05 $68.73 $68.90 $67.78 $68.44 $68.44 411,556
2023-10-04 $68.45 $68.88 $67.76 $68.72 $68.72 366,364
2023-10-03 $69.07 $69.55 $67.81 $68.06 $68.06 313,223
2023-10-02 $69.98 $70.35 $69.20 $69.63 $69.63 559,941
2023-09-29 $70.74 $71.15 $69.89 $70.10 $70.10 424,845
2023-09-28 $68.83 $70.42 $68.79 $69.98 $69.98 263,394
2023-09-27 $69.16 $69.45 $68.39 $69.05 $69.05 374,615
2023-09-26 $69.34 $69.72 $68.68 $68.80 $68.80 311,238
2023-09-25 $69.32 $69.99 $69.25 $69.92 $69.92 460,148
2023-09-22 $70.50 $70.61 $69.64 $69.73 $69.73 321,004
2023-09-21 $70.97 $71.09 $70.11 $70.14 $70.14 341,806
2023-09-20 $72.85 $73.17 $71.63 $71.67 $71.67 294,736
2023-09-19 $72.51 $72.81 $72.04 $72.51 $72.51 312,374
2023-09-18 $72.91 $72.98 $72.56 $72.72 $72.72 188,181
2023-09-15 $73.85 $74.02 $73.18 $73.28 $73.10 197,245
2023-09-14 $73.93 $74.34 $73.51 $74.23 $74.05 267,912
2023-09-13 $73.79 $73.95 $72.98 $73.26 $73.08 323,773
2023-09-12 $73.84 $74.41 $73.66 $73.76 $73.58 206,211
2023-09-11 $74.66 $74.79 $73.93 $74.13 $73.95 249,564
2023-09-08 $74.05 $74.27 $73.83 $74.01 $73.83 307,444
2023-09-07 $74.41 $74.41 $73.62 $74.10 $73.92 336,981
2023-09-06 $75.50 $75.85 $74.77 $75.37 $75.19 344,702
2023-09-05 $76.10 $76.26 $75.62 $75.72 $75.54 307,167
2023-09-01 $76.54 $76.81 $76.16 $76.44 $76.44 379,025
2023-08-31 $75.86 $76.39 $75.86 $76.03 $76.03 292,131
2023-08-30 $75.43 $75.90 $75.09 $75.75 $75.75 270,290
2023-08-29 $73.72 $75.54 $73.66 $75.44 $75.44 320,011
2023-08-28 $73.56 $74.06 $73.55 $73.86 $73.86 394,224
2023-08-25 $72.89 $73.41 $71.97 $73.05 $73.05 776,607
2023-08-24 $74.33 $74.37 $72.62 $72.63 $72.63 450,377
2023-08-23 $72.79 $74.11 $72.65 $73.95 $73.95 365,149
2023-08-22 $73.68 $73.73 $72.65 $72.79 $72.79 665,320
2023-08-21 $72.98 $73.41 $72.51 $73.30 $73.30 720,334
2023-08-18 $71.92 $72.96 $71.74 $72.77 $72.77 461,931
2023-08-17 $73.86 $73.90 $72.64 $72.74 $72.74 519,980
2023-08-16 $74.44 $74.74 $73.51 $73.51 $73.51 325,281
2023-08-15 $75.33 $75.38 $74.59 $74.65 $74.65 335,231
2023-08-14 $74.90 $75.93 $74.74 $75.91 $75.91 530,428
2023-08-11 $75.39 $75.83 $75.13 $75.29 $75.29 531,044
2023-08-10 $76.68 $77.36 $75.62 $76.04 $76.04 435,416
2023-08-09 $77.05 $77.05 $76.03 $76.09 $76.09 406,082
2023-08-08 $76.41 $77.13 $75.88 $77.07 $77.07 501,859
2023-08-07 $76.97 $77.50 $76.80 $77.50 $77.50 372,598
2023-08-04 $77.19 $77.76 $76.47 $76.67 $76.67 957,770
2023-08-03 $76.85 $77.23 $76.41 $76.96 $76.96 1,031,539
2023-08-02 $78.63 $78.80 $77.22 $77.62 $77.62 675,034
2023-08-01 $79.89 $80.14 $79.43 $80.07 $80.07 406,997
2023-07-31 $80.45 $80.78 $80.29 $80.61 $80.61 337,452
2023-07-28 $79.98 $80.23 $79.59 $80.07 $80.07 541,853
2023-07-27 $80.45 $80.66 $78.69 $78.97 $78.97 728,759
2023-07-26 $78.59 $79.31 $78.33 $79.01 $79.01 365,760
2023-07-25 $78.65 $79.22 $78.65 $78.84 $78.84 379,338
2023-07-24 $78.63 $78.92 $78.08 $78.71 $78.71 486,245
2023-07-21 $79.14 $79.21 $78.31 $78.57 $78.57 621,611
2023-07-20 $79.58 $79.64 $78.43 $78.56 $78.56 802,942
2023-07-19 $80.53 $80.65 $80.10 $80.33 $80.33 242,864
2023-07-18 $79.41 $80.33 $79.33 $80.21 $80.21 345,012
2023-07-17 $78.45 $79.76 $78.45 $79.45 $79.45 360,990
2023-07-14 $79.68 $79.68 $78.47 $78.61 $78.61 373,617
2023-07-13 $79.34 $79.84 $79.11 $79.66 $79.66 404,184
2023-07-12 $78.97 $79.15 $78.48 $78.72 $78.72 625,011
2023-07-11 $77.49 $78.10 $77.09 $77.94 $77.94 372,884
2023-07-10 $75.73 $77.15 $75.72 $77.13 $77.13 495,066
2023-07-07 $75.17 $76.58 $75.17 $75.74 $75.74 360,610
2023-07-06 $75.06 $75.28 $74.23 $75.23 $75.23 521,883
2023-07-05 $76.43 $76.51 $76.07 $76.20 $76.20 612,099
2023-07-03 $76.46 $76.91 $76.46 $76.91 $76.91 238,292
2023-06-30 $76.20 $76.69 $75.92 $76.39 $76.39 467,797
2023-06-29 $75.31 $75.71 $74.97 $75.39 $75.39 439,391
2023-06-28 $74.52 $75.40 $74.44 $75.18 $75.18 441,280
2023-06-27 $73.29 $74.95 $73.14 $74.81 $74.81 643,360
2023-06-26 $72.89 $73.81 $72.86 $72.97 $72.97 350,345
2023-06-23 $72.76 $73.39 $72.63 $73.06 $73.06 582,775
2023-06-22 $73.60 $73.84 $73.20 $73.72 $73.72 478,477
2023-06-21 $74.50 $74.68 $73.81 $73.99 $73.99 616,800
2023-06-20 $74.90 $75.02 $74.13 $74.84 $74.84 533,844
2023-06-16 $76.59 $76.59 $75.26 $75.40 $75.26 281,601
2023-06-15 $74.97 $76.33 $74.79 $76.02 $76.02 446,513
2023-06-14 $75.45 $76.01 $74.49 $75.38 $75.38 558,312
2023-06-13 $74.97 $75.56 $74.82 $75.43 $75.43 459,175
2023-06-12 $73.29 $74.24 $73.09 $74.18 $74.18 286,390
2023-06-09 $73.19 $73.54 $72.64 $72.80 $72.80 472,538
2023-06-08 $72.55 $72.91 $71.97 $72.75 $72.75 387,130
2023-06-07 $72.74 $73.30 $72.27 $72.52 $72.52 324,288
2023-06-06 $71.02 $72.69 $70.96 $72.39 $72.39 471,002
2023-06-05 $71.43 $71.68 $70.74 $71.25 $71.25 447,542
2023-06-02 $70.86 $71.79 $70.43 $71.52 $71.52 410,878
2023-06-01 $68.96 $70.34 $68.46 $69.91 $69.91 603,921
2023-05-31 $69.35 $69.53 $68.21 $68.86 $68.86 325,491
2023-05-30 $70.65 $70.86 $69.59 $69.91 $69.91 556,345
2023-05-26 $68.44 $69.93 $68.43 $69.71 $69.71 298,761
2023-05-25 $67.99 $68.26 $67.43 $68.01 $68.01 384,401
2023-05-24 $67.33 $67.45 $66.54 $67.03 $67.03 300,031
2023-05-23 $68.43 $69.13 $67.99 $68.01 $68.01 391,728
2023-05-22 $68.17 $69.15 $68.16 $68.83 $68.83 906,843
2023-05-19 $68.80 $68.84 $67.86 $68.20 $68.20 356,204
2023-05-18 $67.38 $68.83 $67.38 $68.72 $68.72 545,691
2023-05-17 $66.20 $67.49 $65.98 $67.24 $67.24 437,349
2023-05-16 $66.15 $66.31 $65.73 $65.74 $65.74 219,267
2023-05-15 $65.42 $66.47 $65.27 $66.44 $66.44 276,533
2023-05-12 $65.80 $65.87 $64.75 $65.29 $65.29 538,179
2023-05-11 $65.78 $65.85 $65.16 $65.59 $65.59 343,838
2023-05-10 $66.52 $66.56 $65.18 $65.94 $65.94 550,673
2023-05-09 $65.69 $65.88 $65.48 $65.73 $65.73 450,243
2023-05-08 $66.17 $66.39 $65.72 $66.29 $66.29 808,316
2023-05-05 $65.40 $66.35 $65.22 $66.11 $66.11 653,350
2023-05-04 $65.60 $65.63 $64.66 $64.88 $64.88 1,454,648
2023-05-03 $66.15 $67.02 $65.60 $65.68 $65.68 612,608
2023-05-02 $66.91 $66.93 $65.45 $66.09 $66.09 1,156,126
2023-05-01 $67.31 $67.64 $67.01 $67.18 $67.18 2,019,554
2023-04-28 $66.08 $67.24 $65.92 $67.23 $67.23 863,556
2023-04-27 $65.41 $66.20 $65.02 $66.12 $66.12 570,061
2023-04-26 $65.67 $65.86 $64.84 $65.07 $65.07 715,905
2023-04-25 $67.16 $67.16 $65.56 $65.56 $65.56 423,483
2023-04-24 $67.59 $67.86 $67.14 $67.70 $67.70 692,658
2023-04-21 $67.70 $67.83 $67.11 $67.68 $67.68 250,744
2023-04-20 $67.75 $68.48 $67.54 $67.76 $67.76 632,207
2023-04-19 $68.00 $68.63 $67.89 $68.45 $68.45 362,047
2023-04-18 $68.84 $69.03 $68.22 $68.53 $68.53 355,372
2023-04-17 $67.81 $68.38 $67.73 $68.35 $68.35 558,706
2023-04-14 $68.14 $68.89 $67.45 $68.00 $68.00 651,273
2023-04-13 $67.76 $68.53 $67.52 $68.33 $68.33 758,937
2023-04-12 $69.08 $69.22 $67.28 $67.39 $67.39 632,381
2023-04-11 $68.47 $68.86 $68.15 $68.46 $68.46 329,900
2023-04-10 $66.88 $68.19 $66.80 $68.17 $68.17 932,277
2023-04-06 $67.02 $67.49 $66.45 $67.37 $67.37 746,329
2023-04-05 $68.15 $68.19 $66.88 $67.32 $67.32 831,409
2023-04-04 $69.77 $69.79 $68.29 $68.61 $68.61 805,987
2023-04-03 $69.58 $69.80 $68.87 $69.51 $69.51 746,021
2023-03-31 $68.91 $70.04 $68.86 $69.96 $69.96 735,684
2023-03-30 $68.93 $69.27 $68.40 $68.75 $68.75 659,387
2023-03-29 $67.45 $68.28 $67.17 $68.12 $68.12 1,190,015
2023-03-28 $66.57 $66.71 $66.02 $66.50 $66.50 437,265
2023-03-27 $67.31 $67.55 $66.32 $66.68 $66.68 621,043
2023-03-24 $66.62 $66.84 $65.75 $66.81 $66.81 466,136
2023-03-23 $67.30 $68.49 $66.31 $67.03 $67.03 506,934
2023-03-22 $67.95 $68.80 $66.35 $66.54 $66.54 598,869
2023-03-21 $67.48 $68.25 $67.41 $68.02 $68.02 524,869
2023-03-20 $66.32 $66.98 $65.98 $66.60 $66.60 595,363
2023-03-17 $67.25 $67.42 $65.87 $66.32 $66.20 1,167,542
2023-03-16 $65.61 $67.69 $65.40 $67.50 $67.37 2,961,482
2023-03-15 $65.65 $66.15 $64.81 $66.08 $65.96 4,070,508
2023-03-14 $67.34 $67.82 $66.19 $67.09 $66.96 1,183,605
2023-03-13 $65.29 $66.76 $64.47 $65.95 $65.83 1,591,039
2023-03-10 $68.69 $69.05 $66.45 $67.03 $67.03 1,621,081
2023-03-09 $71.08 $71.69 $68.92 $69.06 $69.06 1,311,820
2023-03-08 $71.03 $71.55 $70.70 $71.47 $71.47 907,773
2023-03-07 $72.04 $72.38 $70.90 $70.93 $70.93 716,563
2023-03-06 $72.79 $73.30 $71.88 $71.94 $71.94 1,023,726
2023-03-03 $71.48 $72.75 $71.34 $72.55 $72.55 1,639,332
2023-03-02 $69.79 $71.24 $69.61 $71.08 $71.08 597,868
2023-03-01 $70.73 $71.15 $70.27 $70.49 $70.49 638,764
2023-02-28 $70.52 $71.34 $70.49 $70.72 $70.72 562,266
2023-02-27 $71.13 $71.50 $70.50 $70.60 $70.60 908,259
2023-02-24 $70.25 $70.53 $69.85 $70.29 $70.29 809,198
2023-02-23 $71.97 $72.07 $70.49 $71.69 $71.69 677,147
2023-02-22 $71.03 $71.62 $70.56 $71.05 $71.05 663,237
2023-02-21 $72.17 $72.59 $70.84 $70.89 $70.89 975,415
2023-02-17 $73.60 $73.65 $72.53 $73.28 $73.28 529,096
2023-02-16 $74.65 $75.33 $74.13 $74.17 $74.17 626,637
2023-02-15 $74.69 $75.97 $74.63 $75.94 $75.94 437,720
2023-02-14 $74.01 $75.57 $73.56 $75.21 $75.21 714,721
2023-02-13 $73.53 $74.59 $73.09 $74.52 $74.52 494,026
2023-02-10 $73.50 $73.75 $72.78 $73.26 $73.26 627,759
2023-02-09 $75.74 $76.19 $73.83 $74.17 $74.17 423,909
2023-02-08 $75.52 $75.81 $74.39 $74.63 $74.63 908,177
2023-02-07 $74.33 $76.12 $73.88 $75.81 $75.81 541,773
2023-02-06 $74.42 $75.04 $74.04 $74.32 $74.32 1,071,564
2023-02-03 $75.21 $76.81 $74.99 $75.35 $75.35 612,733
2023-02-02 $76.06 $77.54 $75.78 $76.87 $76.87 2,111,760
2023-02-01 $72.14 $75.08 $72.10 $74.57 $74.57 918,948
2023-01-31 $70.92 $72.42 $70.90 $72.40 $72.40 306,396
2023-01-30 $71.44 $72.00 $70.72 $70.77 $70.77 537,136
2023-01-27 $71.47 $72.89 $71.34 $72.31 $72.31 399,494
2023-01-26 $71.75 $72.00 $70.76 $71.91 $71.91 409,757
2023-01-25 $69.65 $70.93 $68.93 $70.78 $70.78 409,089
2023-01-24 $70.52 $71.14 $70.37 $70.66 $70.66 419,196
2023-01-23 $69.31 $71.25 $69.29 $71.05 $71.05 1,443,985
2023-01-20 $67.41 $69.09 $67.11 $69.02 $69.02 272,768
2023-01-19 $67.40 $67.50 $66.45 $66.84 $66.84 152,184
2023-01-18 $69.54 $70.19 $68.12 $68.17 $68.17 336,232
2023-01-17 $68.53 $69.13 $68.37 $68.94 $68.94 400,345
2023-01-13 $67.27 $68.65 $67.27 $68.60 $68.60 125,154
2023-01-12 $68.00 $68.55 $66.84 $68.29 $68.29 94,646
2023-01-11 $66.72 $67.66 $66.50 $67.65 $67.65 181,096
2023-01-10 $65.27 $66.55 $65.22 $66.53 $66.53 127,671
2023-01-09 $65.42 $66.62 $65.28 $65.62 $65.62 163,576
2023-01-06 $63.61 $65.01 $62.74 $64.74 $64.74 147,921
2023-01-05 $63.21 $63.45 $62.66 $63.02 $63.02 117,176
2023-01-04 $63.02 $64.19 $62.77 $63.92 $63.92 209,441
2023-01-03 $63.24 $63.69 $61.64 $62.16 $62.16 614,487
2022-12-30 $61.60 $62.36 $61.32 $62.33 $62.33 295,145
2022-12-29 $61.23 $62.61 $61.06 $62.48 $62.48 362,168
2022-12-28 $61.39 $61.70 $60.45 $60.49 $60.49 492,255
2022-12-27 $61.99 $62.09 $61.27 $61.51 $61.51 417,426
2022-12-23 $61.81 $62.22 $61.24 $62.22 $62.22 474,948
2022-12-22 $62.85 $62.85 $60.80 $62.09 $62.09 637,173
2022-12-21 $62.95 $63.98 $62.95 $63.75 $63.75 251,200
2022-12-20 $62.00 $62.96 $61.85 $62.40 $62.40 148,132
2022-12-19 $63.64 $63.64 $62.11 $62.46 $62.46 472,647
2022-12-16 $63.97 $64.55 $63.30 $63.70 $63.59 301,791
2022-12-15 $65.57 $65.57 $64.33 $64.59 $64.47 160,209
2022-12-14 $67.37 $67.88 $66.06 $66.74 $66.74 181,589
2022-12-13 $69.20 $69.41 $66.68 $67.33 $67.33 213,080
2022-12-12 $65.26 $66.38 $64.86 $66.38 $66.38 128,736
2022-12-09 $65.57 $66.11 $65.18 $65.30 $65.30 129,256
2022-12-08 $65.41 $66.16 $65.03 $65.82 $65.82 82,023
2022-12-07 $64.80 $65.31 $64.46 $64.88 $64.88 115,986
2022-12-06 $66.39 $66.41 $64.61 $65.17 $65.17 291,843
2022-12-05 $67.61 $67.74 $66.13 $66.49 $66.49 185,839
2022-12-02 $67.14 $68.38 $67.10 $68.15 $68.15 407,828
2022-12-01 $68.51 $69.04 $67.80 $68.46 $68.46 390,079
2022-11-30 $65.70 $68.28 $65.25 $68.28 $68.28 339,250
2022-11-29 $65.54 $66.05 $65.29 $65.56 $65.56 252,606
2022-11-28 $66.24 $66.57 $65.21 $65.45 $65.45 159,984
2022-11-25 $66.71 $66.99 $66.62 $66.82 $66.82 51,809
2022-11-23 $66.18 $67.18 $66.18 $66.97 $66.97 601,830
2022-11-22 $65.42 $66.30 $64.88 $66.29 $66.29 163,397
2022-11-21 $65.35 $65.41 $64.81 $65.12 $65.12 337,077
2022-11-18 $66.83 $66.94 $65.27 $65.87 $65.87 151,389
2022-11-17 $65.07 $66.07 $64.85 $65.87 $65.87 816,739
2022-11-16 $67.36 $67.49 $66.20 $66.45 $66.45 267,639
2022-11-15 $68.74 $69.10 $67.63 $68.33 $68.33 411,605
2022-11-14 $67.62 $68.10 $66.89 $66.95 $66.95 366,047
2022-11-11 $66.36 $68.50 $66.36 $67.97 $67.97 733,500
2022-11-10 $63.74 $66.17 $63.74 $66.08 $66.08 1,000,445
2022-11-09 $61.69 $61.92 $60.59 $60.69 $60.69 420,623
2022-11-08 $62.03 $63.06 $61.37 $62.36 $62.36 630,251
2022-11-07 $61.49 $61.68 $60.50 $61.53 $61.53 122,692
2022-11-04 $61.42 $61.72 $59.83 $61.09 $61.09 319,492
2022-11-03 $59.42 $60.66 $58.90 $59.93 $59.93 417,998
2022-11-02 $62.75 $63.49 $60.50 $60.54 $60.54 1,170,522
2022-11-01 $63.84 $64.08 $62.64 $62.66 $62.66 1,325,030
2022-10-31 $62.56 $62.87 $61.99 $62.38 $62.38 380,773
2022-10-28 $61.29 $62.95 $61.00 $62.89 $62.89 581,735
2022-10-27 $62.18 $62.63 $61.26 $61.37 $61.37 494,679
2022-10-26 $61.44 $63.24 $61.28 $61.73 $61.73 272,499
2022-10-25 $60.28 $62.04 $60.28 $61.90 $61.90 502,193
2022-10-24 $59.69 $60.30 $58.69 $60.08 $60.08 310,461
2022-10-21 $57.74 $59.77 $57.42 $59.65 $59.65 344,337
2022-10-20 $58.22 $59.57 $57.79 $57.95 $57.95 300,341
2022-10-19 $58.47 $59.08 $57.71 $58.22 $58.22 446,317
2022-10-18 $59.72 $60.01 $58.22 $58.93 $58.93 287,659
2022-10-17 $57.63 $58.37 $57.63 $57.99 $57.99 568,345
2022-10-14 $58.75 $58.99 $56.12 $56.24 $56.24 659,609
2022-10-13 $55.20 $58.46 $54.60 $58.05 $58.05 794,465
2022-10-12 $57.17 $57.49 $56.44 $57.12 $57.12 323,465
2022-10-11 $57.82 $58.27 $56.48 $57.08 $57.08 304,177
2022-10-10 $59.54 $59.58 $57.48 $58.17 $58.17 663,049
2022-10-07 $60.64 $60.78 $59.12 $59.51 $59.51 688,780
2022-10-06 $61.69 $62.77 $61.25 $61.73 $61.73 430,504
2022-10-05 $61.00 $62.36 $60.38 $61.98 $61.98 665,003
2022-10-04 $60.69 $62.15 $60.69 $62.11 $62.11 1,007,044
2022-10-03 $57.97 $59.51 $57.32 $59.08 $59.08 468,903
2022-09-30 $58.15 $59.19 $57.33 $57.39 $57.39 314,084
2022-09-29 $59.39 $59.40 $58.01 $58.66 $58.66 420,001
2022-09-28 $58.87 $60.73 $58.66 $60.44 $60.44 457,752
2022-09-27 $59.36 $59.87 $58.04 $58.72 $58.72 1,169,098
2022-09-26 $59.07 $60.11 $58.24 $58.29 $58.29 424,008
2022-09-23 $59.40 $59.60 $57.98 $59.04 $59.04 359,874
2022-09-22 $61.98 $62.23 $60.10 $60.34 $60.34 732,280
2022-09-21 $63.80 $64.79 $62.15 $62.16 $62.16 538,007
2022-09-20 $64.14 $64.29 $63.13 $63.54 $63.54 172,798
2022-09-19 $63.36 $64.87 $63.36 $64.79 $64.79 342,648
2022-09-16 $63.91 $64.34 $63.21 $64.19 $64.12 359,779
2022-09-15 $65.05 $66.56 $64.73 $64.99 $64.92 185,034
2022-09-14 $65.17 $65.64 $64.29 $65.48 $65.41 186,637
2022-09-13 $66.03 $66.45 $64.79 $65.02 $64.95 354,287
2022-09-12 $68.18 $68.76 $67.82 $68.52 $68.44 400,390
2022-09-09 $66.95 $67.91 $66.95 $67.75 $67.68 349,587
2022-09-08 $64.54 $66.33 $64.29 $66.32 $66.25 349,895
2022-09-07 $63.34 $65.44 $63.34 $65.25 $65.18 341,704
2022-09-06 $63.94 $64.05 $62.59 $63.39 $63.32 238,363
2022-09-02 $65.06 $65.32 $63.36 $63.71 $63.71 294,536
2022-09-01 $63.62 $64.16 $62.41 $64.13 $64.13 825,307
2022-08-31 $65.53 $65.93 $64.40 $64.48 $64.48 386,582
2022-08-30 $66.25 $66.60 $64.37 $65.13 $65.13 585,320
2022-08-29 $65.61 $66.50 $65.48 $65.76 $65.76 1,085,118
2022-08-26 $69.68 $69.77 $66.40 $66.41 $66.41 434,994
2022-08-25 $68.32 $69.58 $68.26 $69.56 $69.56 166,052
2022-08-24 $67.14 $68.31 $66.99 $67.84 $67.84 209,070
2022-08-23 $66.79 $67.89 $66.79 $67.09 $67.09 329,519
2022-08-22 $67.63 $67.72 $66.58 $66.77 $66.77 394,360
2022-08-19 $70.43 $70.43 $68.82 $69.07 $69.07 256,753
2022-08-18 $70.84 $71.35 $70.55 $71.16 $71.16 287,519
2022-08-17 $71.08 $71.41 $70.16 $70.79 $70.79 1,008,466
2022-08-16 $71.98 $72.64 $71.21 $72.19 $72.19 137,965
2022-08-15 $71.55 $72.43 $71.55 $72.23 $72.23 125,415
2022-08-12 $70.97 $72.12 $70.71 $72.12 $72.12 350,515
2022-08-11 $71.25 $71.97 $70.29 $70.46 $70.46 1,112,797
2022-08-10 $69.64 $70.50 $69.36 $70.31 $70.31 361,261
2022-08-09 $68.78 $68.78 $67.35 $67.79 $67.79 139,130
2022-08-08 $69.58 $70.52 $69.17 $69.42 $69.42 423,655
2022-08-05 $68.37 $69.80 $68.35 $69.30 $69.30 203,064
2022-08-04 $69.00 $69.50 $68.71 $69.41 $69.41 531,504
2022-08-03 $68.29 $69.31 $67.99 $69.13 $69.13 193,641
2022-08-02 $67.43 $68.88 $67.24 $67.99 $67.99 193,921
2022-08-01 $67.25 $68.49 $66.73 $67.95 $67.95 578,024
2022-07-29 $66.71 $68.06 $66.43 $67.82 $67.82 1,338,079
2022-07-28 $65.76 $66.96 $64.89 $66.92 $66.92 1,195,556
2022-07-27 $63.66 $65.79 $63.56 $65.42 $65.42 649,006
2022-07-26 $63.65 $63.65 $62.51 $62.63 $62.63 526,183
2022-07-25 $64.22 $64.22 $63.36 $64.06 $64.06 663,945
2022-07-22 $65.43 $65.89 $63.78 $64.27 $64.27 418,073
2022-07-21 $64.57 $65.60 $63.95 $65.57 $65.57 548,895
2022-07-20 $63.23 $65.02 $63.18 $64.86 $64.86 415,032
2022-07-19 $61.69 $63.33 $61.69 $63.25 $63.25 460,426
2022-07-18 $61.45 $62.15 $60.46 $60.70 $60.70 199,109
2022-07-15 $59.70 $60.58 $58.92 $60.55 $60.55 312,891
2022-07-14 $58.48 $59.11 $57.74 $58.91 $58.91 230,459
2022-07-13 $58.12 $59.66 $57.72 $59.27 $59.27 625,432
2022-07-12 $59.81 $60.51 $59.07 $59.40 $59.40 2,571,469
2022-07-11 $60.53 $60.67 $59.48 $59.82 $59.82 863,732
2022-07-08 $61.03 $61.90 $60.45 $61.36 $61.36 417,018
2022-07-07 $60.35 $61.71 $60.35 $61.57 $61.57 345,672
2022-07-06 $60.03 $60.57 $59.15 $59.69 $59.69 149,919
2022-07-05 $57.82 $60.05 $57.39 $60.02 $60.02 417,088
2022-07-01 $58.30 $59.31 $57.84 $59.09 $59.09 1,042,648
2022-06-30 $58.48 $59.47 $57.36 $58.61 $58.61 691,653
2022-06-29 $60.03 $60.05 $58.81 $59.41 $59.41 567,469
2022-06-28 $62.57 $63.20 $60.40 $60.46 $60.46 433,211
2022-06-27 $62.85 $63.05 $61.69 $62.10 $62.10 387,321
2022-06-24 $60.55 $62.61 $60.45 $62.59 $62.59 648,957
2022-06-23 $59.36 $59.97 $58.59 $59.80 $59.80 626,452
2022-06-22 $58.10 $59.70 $58.00 $58.91 $58.91 515,270
2022-06-21 $59.23 $60.00 $59.01 $59.08 $59.08 625,497
2022-06-17 $57.32 $58.78 $56.77 $58.17 $58.07 862,702
2022-06-16 $58.89 $59.01 $56.56 $57.15 $57.05 1,069,869
2022-06-15 $60.21 $61.72 $59.38 $60.76 $60.66 829,141
2022-06-14 $59.83 $60.10 $58.78 $59.37 $59.27 471,090
2022-06-13 $61.10 $61.44 $59.05 $59.32 $59.22 1,121,822
2022-06-10 $64.86 $65.37 $63.42 $63.48 $63.37 1,520,641
2022-06-09 $67.88 $68.34 $66.36 $66.38 $66.27 291,843
2022-06-08 $68.94 $69.50 $68.13 $68.35 $68.24 212,411
2022-06-07 $67.73 $69.48 $67.48 $69.37 $69.25 215,411
2022-06-06 $69.25 $69.60 $68.32 $68.61 $68.50 328,637
2022-06-03 $68.64 $69.03 $67.85 $68.17 $68.06 378,995
2022-06-02 $67.16 $69.80 $67.16 $69.77 $69.65 534,654
2022-06-01 $68.66 $69.14 $66.39 $67.11 $67.00 421,502
2022-05-31 $68.48 $68.86 $67.32 $68.16 $68.05 754,816
2022-05-27 $67.08 $68.74 $67.06 $68.71 $68.59 774,835
2022-05-26 $63.97 $66.69 $63.90 $66.33 $66.22 838,937
2022-05-25 $61.74 $64.12 $61.64 $63.66 $63.55 648,620
2022-05-24 $63.36 $63.38 $61.40 $62.07 $61.97 538,899
2022-05-23 $64.35 $64.52 $63.09 $64.32 $64.21 572,841
2022-05-20 $64.81 $64.87 $61.86 $63.95 $63.84 745,991
2022-05-19 $62.90 $65.04 $62.90 $63.91 $63.80 1,667,535
2022-05-18 $65.46 $65.96 $63.15 $63.50 $63.39 956,917
2022-05-17 $65.67 $66.47 $64.84 $66.39 $66.28 583,179
2022-05-16 $64.81 $65.26 $64.09 $64.22 $64.11 777,912
2022-05-13 $63.27 $65.56 $63.27 $65.21 $65.10 753,039
2022-05-12 $61.08 $63.24 $60.52 $62.18 $62.08 2,896,159
2022-05-11 $63.58 $65.02 $61.78 $61.89 $61.79 1,347,078
2022-05-10 $64.96 $65.35 $62.47 $63.84 $63.73 1,641,980
2022-05-09 $65.76 $66.33 $63.07 $63.40 $63.29 1,613,253
2022-05-06 $68.14 $68.33 $65.99 $67.31 $67.20 1,259,110
2022-05-05 $70.97 $71.09 $67.70 $68.60 $68.49 691,883
2022-05-04 $69.65 $72.00 $68.26 $71.90 $71.78 697,375
2022-05-03 $68.57 $69.86 $68.48 $69.41 $69.29 543,416
2022-05-02 $67.19 $68.57 $66.37 $68.57 $68.46 901,720
2022-04-29 $69.10 $70.41 $67.15 $67.24 $67.13 1,630,398
2022-04-28 $68.19 $70.07 $67.00 $69.54 $69.42 1,823,827
2022-04-27 $67.05 $68.33 $66.66 $67.11 $67.00 651,385
2022-04-26 $69.12 $69.21 $66.99 $67.03 $66.92 393,467
2022-04-25 $68.18 $69.74 $67.86 $69.69 $69.57 849,076
2022-04-22 $70.64 $70.90 $68.76 $68.82 $68.70 389,290
2022-04-21 $74.19 $74.53 $70.61 $70.86 $70.74 265,391
2022-04-20 $74.09 $74.36 $73.00 $73.18 $73.06 361,562
2022-04-19 $71.74 $73.72 $71.62 $73.58 $73.46 294,485
2022-04-18 $71.30 $72.18 $71.03 $71.72 $71.60 640,070
2022-04-14 $72.89 $73.26 $71.47 $71.51 $71.39 211,575
2022-04-13 $71.63 $73.00 $71.55 $72.84 $72.72 405,053
2022-04-12 $72.61 $73.47 $71.12 $71.44 $71.32 335,585
2022-04-11 $71.91 $72.71 $71.56 $71.66 $71.54 631,564
2022-04-08 $73.09 $73.58 $72.31 $72.75 $72.63 330,316
2022-04-07 $73.14 $73.94 $71.94 $73.39 $73.27 465,806
2022-04-06 $74.16 $74.16 $72.68 $73.37 $73.25 837,813
2022-04-05 $77.33 $77.47 $74.98 $75.22 $75.09 216,099
2022-04-04 $76.38 $77.43 $76.38 $77.33 $77.20 578,735
2022-04-01 $76.36 $76.60 $75.22 $75.97 $75.84 396,576
2022-03-31 $77.10 $77.70 $75.96 $75.96 $75.83 639,519
2022-03-30 $78.53 $78.53 $76.72 $77.10 $76.97 223,758
2022-03-29 $77.61 $78.83 $77.23 $78.67 $78.54 298,131
2022-03-28 $76.04 $76.76 $75.33 $76.74 $76.61 248,269
2022-03-25 $76.62 $76.63 $75.50 $76.34 $76.21 444,193
2022-03-24 $75.27 $76.56 $74.77 $76.53 $76.40 341,175
2022-03-23 $75.86 $76.28 $74.86 $74.89 $74.76 286,956
2022-03-22 $75.52 $76.70 $75.52 $76.46 $76.33 210,968
2022-03-21 $75.77 $76.04 $74.60 $75.38 $75.25 218,921
2022-03-18 $74.08 $76.17 $73.95 $76.02 $75.73 250,642
2022-03-17 $72.85 $74.61 $72.54 $74.59 $74.30 340,513
2022-03-16 $71.22 $73.31 $70.70 $73.26 $72.98 373,775
2022-03-15 $68.40 $70.37 $68.27 $70.21 $69.94 303,126
2022-03-14 $69.69 $70.19 $67.72 $68.15 $67.89 318,666
2022-03-11 $72.01 $72.08 $69.72 $69.79 $69.52 191,317
2022-03-10 $70.73 $71.47 $69.99 $71.30 $71.02 446,283
2022-03-09 $70.92 $72.37 $70.79 $71.96 $71.68 940,266
2022-03-08 $68.87 $71.24 $68.22 $69.29 $69.02 822,753
2022-03-07 $72.46 $72.76 $68.69 $68.69 $68.42 1,088,305
2022-03-04 $73.24 $73.59 $71.62 $72.41 $72.13 494,817
2022-03-03 $75.76 $75.84 $73.56 $73.93 $73.64 1,314,008
2022-03-02 $74.30 $75.73 $73.83 $75.38 $75.09 457,763
2022-03-01 $75.30 $75.59 $73.10 $73.70 $73.41 642,323
2022-02-28 $74.81 $76.12 $74.44 $75.57 $75.28 620,539
2022-02-25 $74.25 $75.77 $73.41 $75.73 $75.44 463,852
2022-02-24 $68.85 $74.05 $68.49 $73.94 $73.65 775,942
2022-02-23 $73.79 $74.25 $71.25 $71.37 $71.09 716,859
2022-02-22 $73.88 $74.79 $72.30 $73.05 $72.77 612,493
2022-02-18 $74.77 $75.40 $73.72 $74.28 $73.99 674,708
2022-02-17 $76.52 $76.77 $74.87 $75.00 $74.71 624,851
2022-02-16 $76.39 $77.60 $76.30 $77.31 $77.01 406,159
2022-02-15 $75.18 $76.85 $75.18 $76.73 $76.43 469,639
2022-02-14 $75.46 $75.95 $74.14 $74.61 $74.32 422,370
2022-02-11 $77.20 $77.82 $74.95 $75.42 $75.13 1,319,091
2022-02-10 $76.80 $79.18 $76.63 $77.08 $76.78 321,186
2022-02-09 $76.98 $78.21 $76.96 $78.16 $77.86 1,758,909
2022-02-08 $75.04 $76.20 $74.57 $76.06 $75.76 892,080
2022-02-07 $74.70 $75.85 $74.70 $75.09 $74.80 433,772
2022-02-04 $73.79 $75.26 $73.32 $74.61 $74.32 528,940
2022-02-03 $74.86 $75.38 $73.82 $73.96 $73.67 594,534
2022-02-02 $75.94 $76.15 $74.98 $75.94 $75.65 589,956
2022-02-01 $74.58 $75.85 $73.94 $75.77 $75.48 1,091,199
2022-01-31 $71.98 $74.49 $71.87 $74.39 $74.10 759,490
2022-01-28 $71.00 $72.25 $69.88 $72.23 $71.95 3,191,031
2022-01-27 $73.54 $74.04 $70.73 $71.19 $70.91 2,063,658
2022-01-26 $74.23 $75.28 $71.74 $72.73 $72.45 1,144,598
2022-01-25 $71.86 $73.83 $70.68 $72.80 $72.52 1,086,092
2022-01-24 $70.76 $73.37 $68.79 $73.29 $73.01 2,889,020
2022-01-21 $74.06 $74.66 $72.37 $72.47 $72.19 1,902,399
2022-01-20 $76.23 $77.46 $74.43 $74.50 $74.21 616,459
2022-01-19 $77.87 $78.11 $75.89 $75.94 $75.65 898,448
2022-01-18 $78.72 $78.87 $77.29 $77.49 $77.19 849,815
2022-01-14 $78.44 $79.63 $78.21 $79.52 $79.21 755,171
2022-01-13 $80.33 $81.12 $78.78 $78.98 $78.67 397,176
2022-01-12 $80.31 $80.78 $79.35 $79.95 $79.64 380,940
2022-01-11 $78.27 $79.89 $77.78 $79.79 $79.48 836,544
2022-01-10 $78.15 $78.35 $76.32 $78.28 $77.98 1,089,385
2022-01-07 $79.23 $79.84 $78.38 $78.74 $78.43 786,116
2022-01-06 $78.93 $79.74 $78.07 $79.24 $78.93 1,663,423
2022-01-05 $80.85 $81.26 $78.54 $78.56 $78.26 1,309,685
2022-01-04 $80.62 $81.29 $79.96 $80.89 $80.58 1,335,688
2022-01-03 $79.34 $80.48 $79.32 $80.10 $79.79 1,275,216
2021-12-31 $79.05 $79.44 $78.95 $79.02 $78.71 590,681
2021-12-30 $79.40 $80.00 $79.05 $79.13 $78.82 552,347
2021-12-29 $79.37 $79.76 $79.14 $79.45 $79.14 847,747
2021-12-28 $79.89 $80.30 $79.28 $79.45 $79.14 569,177
2021-12-27 $78.52 $79.84 $78.35 $79.82 $79.51 660,697
2021-12-23 $78.05 $78.80 $78.05 $78.54 $78.24 403,405
2021-12-22 $76.97 $77.85 $76.76 $77.72 $77.42 509,312
2021-12-21 $75.02 $77.08 $75.00 $77.05 $76.75 1,140,941
2021-12-20 $73.74 $74.32 $73.11 $73.97 $73.68 1,804,172
2021-12-17 $74.90 $76.27 $74.19 $75.51 $75.06 1,030,105
2021-12-16 $77.47 $77.74 $75.25 $75.50 $75.05 986,523
2021-12-15 $75.90 $76.96 $74.48 $76.86 $76.40 1,259,563
2021-12-14 $75.62 $76.77 $75.59 $75.94 $75.48 888,626
2021-12-13 $78.18 $78.18 $76.20 $76.49 $76.03 844,000
2021-12-10 $78.93 $79.19 $77.58 $78.47 $78.00 611,035
2021-12-09 $78.91 $79.39 $78.20 $78.24 $77.77 645,154
2021-12-08 $79.23 $79.75 $78.75 $79.45 $78.97 458,889
2021-12-07 $78.18 $79.68 $78.13 $78.99 $78.52 747,682
2021-12-06 $76.05 $77.39 $75.12 $76.74 $76.28 1,044,009
2021-12-03 $77.14 $77.21 $74.50 $75.32 $74.87 788,494
2021-12-02 $74.95 $77.02 $74.76 $76.71 $76.25 1,064,361
2021-12-01 $78.02 $78.59 $74.75 $74.81 $74.36 869,598
2021-11-30 $77.50 $77.97 $75.82 $76.52 $76.06 380,254
2021-11-29 $78.45 $78.86 $77.22 $78.47 $78.00 666,988
2021-11-26 $77.53 $77.57 $76.08 $76.91 $76.45 499,935
2021-11-24 $79.49 $80.34 $79.08 $80.33 $79.85 403,603
2021-11-23 $80.21 $80.80 $79.21 $80.21 $79.73 375,484
2021-11-22 $80.66 $81.29 $79.78 $79.91 $79.43 357,090
2021-11-19 $80.46 $80.71 $79.94 $80.16 $79.68 663,285
2021-11-18 $81.41 $81.45 $80.09 $80.82 $80.33 436,743
2021-11-17 $81.53 $81.66 $80.74 $80.87 $80.38 278,138
2021-11-16 $81.26 $81.90 $81.02 $81.72 $81.23 163,933
2021-11-15 $81.71 $81.76 $80.91 $81.35 $80.86 262,569
2021-11-12 $81.11 $81.41 $80.91 $81.36 $80.87 205,904
2021-11-11 $80.84 $81.19 $80.63 $80.91 $80.42 202,002
2021-11-10 $81.49 $82.00 $79.77 $80.21 $79.73 592,503
2021-11-09 $82.69 $82.92 $81.54 $82.18 $81.69 292,989
2021-11-08 $82.93 $83.16 $82.57 $82.68 $82.18 449,737
2021-11-05 $82.12 $82.67 $82.02 $82.46 $81.96 304,014
2021-11-04 $81.15 $81.42 $80.54 $80.98 $80.49 249,329
2021-11-03 $79.98 $80.83 $79.60 $80.69 $80.21 204,171
2021-11-02 $79.91 $80.33 $79.76 $80.14 $79.66 315,663
2021-11-01 $78.99 $80.09 $78.98 $80.08 $79.60 1,022,330
2021-10-29 $78.19 $78.62 $78.04 $78.59 $78.12 179,989
2021-10-28 $77.75 $78.62 $77.73 $78.62 $78.15 335,154
2021-10-27 $78.30 $78.38 $77.28 $77.28 $76.82 520,341
2021-10-26 $78.99 $79.33 $78.20 $78.42 $77.95 535,130
2021-10-25 $78.37 $78.79 $78.14 $78.60 $78.13 662,024
2021-10-22 $77.97 $78.49 $77.36 $77.94 $77.47 837,379
2021-10-21 $77.63 $78.07 $77.37 $77.91 $77.44 473,093
2021-10-20 $77.63 $78.00 $77.32 $77.88 $77.41 544,932
2021-10-19 $77.64 $77.93 $77.25 $77.70 $77.23 500,633
2021-10-18 $76.48 $77.28 $76.46 $77.22 $76.76 469,016
2021-10-15 $76.97 $77.14 $76.64 $76.70 $76.24 522,348
2021-10-14 $75.89 $76.37 $75.71 $76.34 $75.88 813,377
2021-10-13 $75.03 $75.14 $74.22 $74.89 $74.44 381,942
2021-10-12 $74.87 $75.41 $74.73 $74.93 $74.48 342,748
2021-10-11 $75.27 $75.93 $74.67 $74.69 $74.24 346,020
2021-10-08 $75.56 $75.72 $74.91 $75.11 $74.66 382,485
2021-10-07 $75.08 $75.83 $75.08 $75.17 $74.72 771,556
2021-10-06 $73.58 $74.47 $73.04 $74.35 $73.90 1,783,755
2021-10-05 $74.36 $75.12 $73.99 $74.49 $74.04 758,126
2021-10-04 $74.62 $74.74 $73.47 $73.77 $73.33 1,348,736
2021-10-01 $73.75 $74.95 $73.21 $74.73 $74.28 615,400
2021-09-30 $74.26 $74.29 $73.10 $73.10 $72.66 1,242,717
2021-09-29 $74.96 $74.96 $73.94 $73.96 $73.52 653,089
2021-09-28 $75.87 $76.07 $74.55 $74.64 $74.19 972,867
2021-09-27 $75.75 $76.59 $75.75 $76.39 $75.93 1,534,494
2021-09-24 $74.81 $75.77 $74.77 $75.62 $75.17 340,147
2021-09-23 $74.00 $75.63 $73.95 $75.32 $74.87 679,810
2021-09-22 $72.39 $73.97 $72.39 $73.55 $73.11 452,807
2021-09-21 $72.53 $72.65 $71.39 $71.83 $71.40 299,017
2021-09-20 $72.05 $72.43 $70.82 $71.87 $71.44 734,766
2021-09-17 $74.48 $74.83 $73.64 $73.91 $73.27 212,194
2021-09-16 $74.47 $74.95 $74.05 $74.61 $73.96 294,726
2021-09-15 $73.64 $74.61 $73.27 $74.55 $73.90 495,031
2021-09-14 $74.46 $74.46 $73.26 $73.44 $72.80 436,599
2021-09-13 $74.11 $74.19 $73.19 $74.18 $73.54 1,045,922
2021-09-10 $74.58 $74.71 $73.40 $73.43 $72.79 244,911
2021-09-09 $73.48 $74.52 $73.41 $73.87 $73.23 504,656
2021-09-08 $74.52 $74.52 $73.23 $73.60 $72.96 754,152
2021-09-07 $74.51 $74.69 $74.18 $74.50 $73.85 1,348,189
2021-09-03 $74.68 $75.09 $74.37 $74.63 $73.98 886,438
2021-09-02 $74.66 $75.31 $74.54 $74.87 $74.22 953,052
2021-09-01 $74.99 $75.05 $74.30 $74.34 $73.69 7,231,635
2021-08-31 $74.84 $75.01 $74.23 $74.76 $74.11 1,665,887
2021-08-30 $75.52 $75.60 $74.88 $74.89 $74.24 1,519,359
2021-08-27 $73.94 $75.41 $73.94 $75.24 $74.59 554,871
2021-08-26 $74.13 $74.43 $73.40 $73.59 $72.95 992,344
2021-08-25 $73.81 $74.61 $73.54 $74.34 $73.69 955,628
2021-08-24 $73.07 $73.75 $73.07 $73.67 $73.03 818,102
2021-08-23 $71.62 $72.73 $71.62 $72.64 $72.01 625,764
2021-08-20 $70.10 $70.91 $69.99 $70.90 $70.28 292,587
2021-08-19 $70.28 $70.73 $69.57 $70.22 $69.61 456,320
2021-08-18 $71.74 $72.57 $71.17 $71.25 $70.63 480,661
2021-08-17 $72.70 $72.85 $71.06 $71.84 $71.22 617,177
2021-08-16 $73.72 $73.72 $72.79 $73.45 $72.81 863,633
2021-08-13 $75.18 $75.24 $74.28 $74.47 $73.82 265,712
2021-08-12 $75.35 $75.35 $74.40 $75.22 $74.57 278,571
2021-08-11 $74.84 $75.56 $74.24 $75.56 $74.90 336,912
2021-08-10 $74.05 $75.05 $73.87 $74.77 $74.12 228,130
2021-08-09 $73.96 $74.29 $73.31 $73.93 $73.29 215,977
2021-08-06 $74.19 $74.58 $73.92 $74.41 $73.76 492,417
2021-08-05 $72.41 $73.90 $72.41 $73.66 $73.02 312,307
2021-08-04 $72.68 $73.30 $72.12 $72.12 $71.49 353,931
2021-08-03 $72.60 $73.28 $71.46 $73.28 $72.64 275,778
2021-08-02 $73.12 $74.48 $72.31 $72.37 $71.74 537,669
2021-07-30 $72.85 $73.71 $72.48 $72.78 $72.15 358,113
2021-07-29 $73.24 $73.93 $72.98 $73.39 $72.75 220,133
2021-07-28 $72.44 $73.13 $71.47 $72.68 $72.05 356,876
2021-07-27 $72.35 $72.35 $71.32 $72.10 $71.47 154,530
2021-07-26 $71.75 $72.92 $71.75 $72.91 $72.28 425,977
2021-07-23 $72.25 $72.33 $71.34 $71.82 $71.20 680,075
2021-07-22 $72.32 $72.32 $71.29 $71.83 $71.21 335,206
2021-07-21 $71.12 $72.74 $71.12 $72.60 $71.97 1,330,230
2021-07-20 $68.15 $70.63 $67.86 $70.42 $69.81 828,369
2021-07-19 $68.10 $68.52 $67.08 $68.02 $67.43 1,967,334
2021-07-16 $72.53 $72.53 $70.00 $70.12 $69.51 369,958
2021-07-15 $72.19 $72.69 $71.24 $71.94 $71.32 551,542
2021-07-14 $74.21 $75.05 $72.59 $72.75 $72.12 966,065
2021-07-13 $74.79 $74.79 $73.79 $73.83 $73.19 741,696
2021-07-12 $74.22 $75.27 $73.77 $75.11 $74.46 657,612
2021-07-09 $73.54 $74.64 $73.15 $74.59 $73.94 913,192
2021-07-08 $71.83 $73.21 $71.21 $72.55 $71.92 1,108,351
2021-07-07 $74.24 $74.70 $72.72 $73.34 $72.70 1,229,341
2021-07-06 $76.15 $76.15 $73.90 $74.33 $73.68 700,634
2021-07-02 $76.47 $76.47 $75.89 $76.13 $75.47 526,242
2021-07-01 $76.24 $76.58 $75.97 $76.35 $75.69 679,875
2021-06-30 $75.08 $75.74 $75.04 $75.57 $74.91 404,240
2021-06-29 $75.42 $75.84 $74.94 $75.06 $74.41 555,848
2021-06-28 $76.56 $76.56 $74.83 $75.21 $74.56 330,009
2021-06-25 $76.31 $76.76 $76.10 $76.58 $75.91 342,901
2021-06-24 $75.64 $76.09 $75.22 $75.96 $75.30 412,788
2021-06-23 $75.05 $75.77 $75.05 $75.15 $74.50 472,278
2021-06-22 $74.68 $75.06 $73.95 $74.79 $74.14 487,753
2021-06-21 $73.16 $74.74 $73.07 $74.72 $74.07 488,909
2021-06-18 $73.40 $73.68 $72.69 $72.74 $71.89 1,033,005
2021-06-17 $76.36 $76.70 $73.70 $74.41 $73.54 618,673
2021-06-16 $76.46 $76.87 $75.65 $76.47 $75.58 355,537
2021-06-15 $76.45 $76.89 $76.07 $76.56 $75.67 449,848
2021-06-14 $77.18 $77.41 $76.02 $76.40 $75.51 524,354
2021-06-11 $76.97 $77.25 $76.78 $77.11 $76.21 256,254
2021-06-10 $77.91 $78.06 $76.43 $76.78 $75.89 249,125
2021-06-09 $78.30 $78.34 $77.21 $77.24 $76.34 384,282
2021-06-08 $78.21 $78.38 $77.41 $78.25 $77.34 433,541
2021-06-07 $78.20 $78.41 $77.88 $78.01 $77.10 519,129
2021-06-04 $78.20 $78.37 $77.49 $78.11 $77.20 301,062
2021-06-03 $77.94 $78.32 $77.24 $77.79 $76.88 433,490
2021-06-02 $78.44 $78.73 $77.69 $78.51 $77.60 520,685
2021-06-01 $77.66 $78.26 $77.50 $78.16 $77.25 747,087
2021-05-28 $77.20 $77.20 $76.22 $76.72 $75.83 1,216,089
2021-05-27 $76.37 $77.00 $76.21 $76.91 $76.01 1,001,379
2021-05-26 $75.14 $75.91 $75.11 $75.85 $74.97 696,169
2021-05-25 $75.82 $76.43 $74.73 $74.87 $74.00 785,551
2021-05-24 $74.86 $75.70 $74.35 $75.38 $74.50 915,558
2021-05-21 $74.75 $75.28 $74.26 $74.36 $73.49 797,432
2021-05-20 $74.27 $74.45 $73.39 $74.12 $73.26 332,720
2021-05-19 $73.62 $74.31 $72.68 $74.16 $73.30 697,753
2021-05-18 $76.24 $76.53 $75.08 $75.09 $74.22 858,533
2021-05-17 $75.23 $76.19 $74.59 $76.12 $75.23 702,224
2021-05-14 $73.92 $75.71 $73.92 $75.49 $74.61 926,959
2021-05-13 $72.28 $73.89 $72.16 $73.25 $72.40 881,703
2021-05-12 $74.02 $74.68 $72.18 $72.36 $71.52 769,965
2021-05-11 $73.95 $74.87 $72.92 $74.09 $73.23 842,834
2021-05-10 $76.32 $76.63 $75.28 $75.33 $74.45 773,698
2021-05-07 $74.28 $75.94 $74.00 $75.92 $75.04 868,791
2021-05-06 $74.44 $74.68 $73.18 $74.64 $73.77 662,164
2021-05-05 $73.83 $74.68 $73.41 $74.31 $73.44 1,059,300
2021-05-04 $73.35 $73.66 $72.18 $73.44 $72.58 553,500
2021-05-03 $73.68 $74.20 $73.14 $73.78 $72.92 571,238
2021-04-30 $73.19 $73.67 $72.68 $72.94 $72.09 410,559
2021-04-29 $74.00 $74.28 $73.00 $73.75 $72.89 523,798
2021-04-28 $72.41 $73.33 $72.41 $73.15 $72.30 505,706
2021-04-27 $71.96 $72.43 $71.70 $72.37 $71.53 546,928
2021-04-26 $71.47 $72.22 $71.42 $71.78 $70.94 567,411
2021-04-23 $69.96 $71.34 $69.58 $71.07 $70.24 615,524
2021-04-22 $70.70 $70.84 $69.53 $69.71 $68.90 914,693
2021-04-21 $68.45 $70.52 $67.96 $70.46 $69.64 1,190,303
2021-04-20 $70.38 $70.38 $68.21 $68.88 $68.08 945,670
2021-04-19 $71.22 $71.54 $70.45 $70.79 $69.97 932,707
2021-04-16 $71.74 $72.06 $71.07 $71.30 $70.47 501,767
2021-04-15 $71.93 $71.93 $70.73 $71.21 $70.38 732,605
2021-04-14 $70.75 $72.25 $70.74 $71.46 $70.63 916,523
2021-04-13 $70.96 $70.96 $69.89 $70.56 $69.74 455,477
2021-04-12 $71.20 $71.49 $70.69 $71.18 $70.35 646,349
2021-04-09 $71.09 $71.28 $70.70 $71.19 $70.36 1,311,649
2021-04-08 $71.05 $71.05 $69.90 $70.95 $70.12 930,338
2021-04-07 $71.33 $71.56 $70.67 $71.11 $70.28 935,377
2021-04-06 $71.06 $71.77 $70.95 $71.12 $70.29 1,040,191
2021-04-05 $71.62 $71.62 $70.83 $70.98 $70.15 1,816,195
2021-04-01 $69.89 $70.82 $69.77 $70.82 $70.00 1,032,958
2021-03-31 $69.91 $70.04 $69.26 $69.53 $68.72 984,809
2021-03-30 $68.59 $69.86 $68.37 $69.65 $68.84 1,027,834
2021-03-29 $69.43 $69.48 $67.90 $68.50 $67.70 2,153,422
2021-03-26 $69.32 $69.88 $68.38 $69.83 $69.02 2,289,566
2021-03-25 $66.14 $68.53 $65.56 $68.35 $67.55 2,303,218
2021-03-24 $67.74 $68.88 $66.90 $66.90 $66.12 3,406,068
2021-03-23 $68.44 $68.74 $66.48 $66.83 $66.05 2,294,697
2021-03-22 $69.88 $69.88 $68.86 $69.18 $68.37 1,103,010
2021-03-19 $70.19 $70.94 $68.96 $70.18 $69.22 1,226,828
2021-03-18 $71.70 $72.58 $70.07 $70.34 $69.37 624,080
2021-03-17 $70.82 $71.98 $70.26 $71.98 $70.99 907,736
2021-03-16 $72.35 $72.35 $70.56 $70.77 $69.80 1,333,564
2021-03-15 $72.40 $72.64 $71.50 $72.60 $71.60 1,070,347
2021-03-12 $71.55 $72.07 $71.50 $72.07 $71.08 849,302
2021-03-11 $71.11 $72.06 $70.59 $71.31 $70.33 1,221,811
2021-03-10 $69.75 $70.85 $69.60 $70.62 $69.65 1,619,678
2021-03-09 $70.47 $70.53 $68.99 $69.44 $68.49 1,061,780
2021-03-08 $70.13 $71.15 $69.77 $70.06 $69.10 2,388,884
2021-03-05 $69.14 $69.73 $66.07 $69.57 $68.61 1,709,368
2021-03-04 $68.91 $69.24 $66.07 $67.91 $66.98 2,613,031
2021-03-03 $68.54 $70.10 $68.54 $68.73 $67.79 2,067,408
2021-03-02 $68.66 $69.07 $68.06 $68.20 $67.26 1,824,006
2021-03-01 $68.25 $69.01 $68.11 $68.49 $67.55 6,918,206
2021-02-26 $67.13 $67.58 $65.34 $66.82 $65.90 769,585
2021-02-25 $70.03 $70.06 $66.80 $67.21 $66.29 1,074,995
2021-02-24 $67.66 $69.72 $67.50 $69.54 $68.59 1,143,914
2021-02-23 $66.88 $67.56 $64.88 $67.33 $66.41 1,079,119
2021-02-22 $65.51 $67.63 $65.42 $66.79 $65.87 1,277,834
2021-02-19 $64.25 $65.72 $64.18 $65.48 $64.58 490,586
2021-02-18 $64.34 $64.37 $63.24 $63.62 $62.75 157,104
2021-02-17 $64.67 $65.00 $64.01 $64.71 $63.82 436,976
2021-02-16 $64.36 $64.98 $64.24 $64.80 $63.91 1,617,211
2021-02-12 $62.49 $63.50 $62.49 $63.43 $62.56 479,760
2021-02-11 $62.92 $63.26 $61.87 $62.77 $61.91 162,493
2021-02-10 $62.72 $63.23 $62.08 $62.90 $62.04 246,321
2021-02-09 $62.57 $62.71 $61.99 $62.42 $61.56 220,903
2021-02-08 $61.80 $62.92 $61.73 $62.92 $62.06 219,707
2021-02-05 $61.58 $61.85 $61.18 $61.26 $60.42 341,025
2021-02-04 $60.02 $61.01 $60.00 $60.95 $60.11 307,087
2021-02-03 $58.62 $59.74 $58.59 $59.63 $58.81 252,667
2021-02-02 $58.39 $58.91 $58.00 $58.41 $57.61 218,327
2021-02-01 $57.08 $57.57 $56.33 $57.28 $56.49 1,320,079
2021-01-29 $58.14 $58.14 $56.18 $56.41 $55.64 858,214
2021-01-28 $57.72 $58.64 $57.58 $58.17 $57.37 497,335
2021-01-27 $57.46 $57.86 $56.48 $56.76 $55.98 535,307
2021-01-26 $59.93 $60.11 $58.54 $58.58 $57.78 172,564
2021-01-25 $59.98 $59.98 $58.45 $59.54 $58.72 410,036
2021-01-22 $59.86 $60.52 $59.63 $60.43 $59.60 170,675
2021-01-21 $61.59 $61.66 $60.49 $60.77 $59.94 446,202
2021-01-20 $62.04 $62.04 $61.28 $61.66 $60.81 171,174
2021-01-19 $61.62 $61.83 $61.09 $61.55 $60.71 443,707
2021-01-15 $61.69 $61.69 $60.43 $60.95 $60.11 407,884
2021-01-14 $61.61 $62.93 $61.61 $62.41 $61.55 485,601
2021-01-13 $61.61 $61.61 $60.82 $61.11 $60.27 173,413
2021-01-12 $60.63 $61.83 $60.36 $61.72 $60.87 354,140
2021-01-11 $59.12 $60.34 $58.80 $60.29 $59.46 603,406
2021-01-08 $60.92 $60.92 $59.43 $60.15 $59.32 341,782
2021-01-07 $60.15 $60.99 $60.11 $60.44 $59.61 355,453
2021-01-06 $58.08 $60.10 $58.08 $59.42 $58.60 682,431
2021-01-05 $55.87 $57.98 $55.87 $57.34 $56.55 321,161
2021-01-04 $57.18 $57.36 $55.50 $55.95 $55.18 790,102
2020-12-31 $56.51 $56.92 $56.07 $56.77 $55.99 425,405
2020-12-30 $55.88 $56.75 $55.81 $56.62 $55.84 501,803
2020-12-29 $56.55 $56.55 $55.49 $55.73 $54.96 275,101
2020-12-28 $56.58 $56.98 $56.11 $56.15 $55.38 309,447
2020-12-24 $56.34 $56.34 $55.60 $56.10 $55.33 315,374
2020-12-23 $55.36 $56.61 $55.36 $56.17 $55.40 287,941
2020-12-22 $55.66 $55.68 $54.92 $54.98 $54.23 147,302
2020-12-21 $54.70 $55.98 $54.42 $55.65 $54.89 306,294
2020-12-18 $56.96 $56.97 $55.80 $56.30 $55.28 246,019
2020-12-17 $57.22 $57.22 $56.47 $56.90 $55.87 179,916
2020-12-16 $57.15 $57.27 $56.53 $56.81 $55.78 232,095
2020-12-15 $56.42 $57.18 $55.76 $57.09 $56.06 401,806
2020-12-14 $57.99 $58.00 $55.86 $55.90 $54.89 472,449
2020-12-11 $57.46 $57.47 $56.44 $57.05 $56.02 220,807
2020-12-10 $56.78 $57.99 $56.61 $57.87 $56.83 477,700
2020-12-09 $57.94 $58.27 $56.68 $57.28 $56.25 300,719
2020-12-08 $56.72 $57.61 $56.62 $57.43 $56.39 280,609
2020-12-07 $57.55 $57.55 $56.75 $57.18 $56.15 614,475
2020-12-04 $56.64 $57.79 $56.64 $57.78 $56.74 444,612
2020-12-03 $55.05 $56.37 $54.95 $55.92 $54.91 542,686
2020-12-02 $53.69 $54.97 $53.37 $54.83 $53.84 515,250
2020-12-01 $54.37 $54.66 $53.91 $53.94 $52.97 8,418,469
2020-11-30 $54.69 $54.69 $53.11 $53.22 $52.26 616,441
2020-11-27 $55.28 $55.44 $54.78 $54.97 $53.98 490,305
2020-11-25 $55.32 $55.44 $54.60 $55.20 $54.20 1,430,587
2020-11-24 $55.00 $55.96 $54.65 $55.92 $54.91 1,656,775
2020-11-23 $52.10 $53.65 $52.10 $53.52 $52.55 473,709
2020-11-20 $51.89 $51.93 $51.31 $51.44 $50.51 444,867
2020-11-19 $51.07 $51.94 $50.68 $51.84 $50.90 421,668
2020-11-18 $51.94 $52.63 $51.23 $51.23 $50.31 663,066
2020-11-17 $50.92 $51.84 $50.24 $51.75 $50.82 320,919
2020-11-16 $51.16 $51.50 $50.58 $51.48 $50.55 521,958
2020-11-13 $48.13 $49.59 $48.13 $49.43 $48.54 295,741
2020-11-12 $48.29 $48.61 $47.20 $47.63 $46.77 444,849
2020-11-11 $50.18 $50.18 $48.64 $49.01 $48.13 1,006,063
2020-11-10 $49.68 $50.04 $49.25 $49.77 $48.87 842,246
2020-11-09 $48.85 $50.65 $48.72 $49.68 $48.78 928,437
2020-11-06 $45.22 $45.39 $44.32 $44.51 $43.71 140,879
2020-11-05 $44.48 $45.41 $44.38 $45.11 $44.30 178,254
2020-11-04 $44.28 $44.75 $43.14 $43.83 $43.04 237,085
2020-11-03 $44.39 $44.83 $44.23 $44.51 $43.71 244,162
2020-11-02 $42.90 $43.81 $42.40 $43.64 $42.85 7,340,405
2020-10-30 $41.92 $42.31 $41.27 $42.27 $41.51 142,460
2020-10-29 $41.04 $42.37 $40.76 $42.12 $41.36 127,164
2020-10-28 $41.62 $41.84 $40.97 $41.10 $40.36 162,425
2020-10-27 $43.64 $43.64 $42.66 $42.67 $41.90 217,403
2020-10-26 $44.45 $44.45 $43.03 $43.59 $42.80 238,308
2020-10-23 $45.17 $45.33 $44.72 $45.17 $44.35 861,177
2020-10-22 $43.73 $44.98 $43.73 $44.90 $44.09 652,551
2020-10-21 $43.86 $44.02 $43.51 $43.51 $42.72 110,918
2020-10-20 $43.73 $44.43 $43.73 $43.94 $43.15 225,342
2020-10-19 $43.98 $44.36 $43.31 $43.36 $42.58 419,520
2020-10-16 $44.24 $44.24 $43.71 $43.79 $43.00 186,130
2020-10-15 $42.95 $44.11 $42.91 $44.07 $43.27 179,445
2020-10-14 $43.85 $44.28 $43.67 $43.68 $42.89 242,031
2020-10-13 $44.35 $44.35 $43.61 $43.73 $42.94 125,506
2020-10-12 $44.65 $44.76 $44.34 $44.64 $43.83 396,191
2020-10-09 $45.08 $45.23 $44.38 $44.53 $43.73 125,824
2020-10-08 $44.25 $44.76 $43.97 $44.75 $43.94 369,905
2020-10-07 $43.35 $43.94 $43.34 $43.79 $43.00 173,831
2020-10-06 $43.73 $44.21 $42.57 $42.66 $41.89 380,883
2020-10-05 $42.74 $43.36 $42.74 $43.31 $42.53 1,958,380
2020-10-02 $40.61 $42.45 $40.47 $42.23 $41.47 289,199
2020-10-01 $41.76 $41.95 $41.22 $41.62 $40.87 169,398
2020-09-30 $41.44 $42.24 $41.21 $41.54 $40.79 237,597
2020-09-29 $41.89 $41.89 $40.91 $41.29 $40.54 107,979
2020-09-28 $41.52 $42.25 $41.50 $41.96 $41.20 372,127
2020-09-25 $40.06 $40.92 $39.86 $40.78 $40.04 214,094
2020-09-24 $40.00 $40.88 $39.26 $40.22 $39.49 280,805
2020-09-23 $41.54 $42.00 $40.18 $40.21 $39.48 214,238
2020-09-22 $41.49 $41.93 $40.94 $41.36 $40.61 371,926
2020-09-21 $42.18 $42.18 $40.94 $41.40 $40.65 499,165
2020-09-18 $44.31 $44.31 $43.36 $43.57 $42.58 124,952
2020-09-17 $43.58 $44.44 $43.40 $44.25 $43.24 261,071
2020-09-16 $43.78 $45.07 $43.54 $44.42 $43.41 182,909
2020-09-15 $44.11 $44.11 $43.42 $43.52 $42.53 187,219
2020-09-14 $43.27 $44.00 $43.12 $43.86 $42.86 424,115
2020-09-11 $42.81 $42.99 $42.38 $42.78 $41.81 333,368
2020-09-10 $43.51 $44.00 $42.52 $42.60 $41.63 394,921
2020-09-09 $43.63 $43.63 $42.91 $43.26 $42.27 324,443
2020-09-08 $43.80 $43.80 $43.06 $43.17 $42.19 315,988
2020-09-04 $44.79 $45.00 $43.62 $44.52 $43.51 764,627
2020-09-03 $44.81 $45.66 $43.80 $44.14 $43.13 846,788
2020-09-02 $44.14 $44.84 $43.81 $44.68 $43.66 367,410
2020-09-01 $43.51 $44.06 $43.09 $44.00 $43.00 642,468
2020-08-31 $44.58 $44.58 $43.73 $43.73 $42.73 307,515
2020-08-28 $44.15 $44.71 $43.93 $44.66 $43.64 234,156
2020-08-27 $43.50 $44.10 $43.50 $43.84 $42.84 362,907
2020-08-26 $43.74 $43.74 $43.18 $43.22 $42.24 283,670
2020-08-25 $44.15 $44.36 $43.33 $43.74 $42.74 368,665
2020-08-24 $42.66 $43.76 $42.45 $43.76 $42.76 593,938
2020-08-21 $42.25 $42.52 $42.11 $42.22 $41.26 93,796
2020-08-20 $42.50 $42.80 $42.34 $42.45 $41.48 226,500
2020-08-19 $43.14 $43.66 $42.94 $43.06 $42.08 109,001
2020-08-18 $43.76 $43.76 $43.08 $43.13 $42.15 122,569
2020-08-17 $44.24 $44.28 $43.66 $43.85 $42.85 208,034
2020-08-14 $43.56 $44.39 $43.50 $44.16 $43.15 224,812
2020-08-13 $43.96 $44.34 $43.59 $43.80 $42.80 188,870
2020-08-12 $45.06 $45.06 $43.75 $44.25 $43.24 136,561
2020-08-11 $44.83 $45.37 $44.10 $44.20 $43.19 444,878
2020-08-10 $42.94 $43.98 $42.89 $43.93 $42.93 565,442
2020-08-07 $41.81 $42.64 $41.55 $42.60 $41.63 230,074
2020-08-06 $41.97 $42.32 $41.77 $41.98 $41.02 108,853
2020-08-05 $41.79 $42.23 $41.79 $42.16 $41.20 255,334
2020-08-04 $40.92 $41.38 $40.92 $41.30 $40.36 146,330
2020-08-03 $40.98 $41.29 $40.54 $41.05 $40.12 244,891
2020-07-31 $41.07 $41.09 $40.26 $40.90 $39.97 205,030
2020-07-30 $41.15 $41.31 $40.51 $41.24 $40.30 238,724
2020-07-29 $40.93 $41.91 $40.93 $41.88 $40.93 148,340
2020-07-28 $40.80 $41.19 $40.66 $40.70 $39.77 108,848
2020-07-27 $40.88 $41.15 $40.55 $41.10 $40.16 121,707
2020-07-24 $41.38 $41.62 $40.95 $41.07 $40.13 164,643
2020-07-23 $41.34 $41.97 $41.11 $41.49 $40.55 243,884
2020-07-22 $41.10 $41.64 $40.87 $41.44 $40.50 137,450
2020-07-21 $40.88 $41.73 $40.81 $41.45 $40.51 256,646
2020-07-20 $40.66 $40.85 $40.14 $40.32 $39.40 238,295
2020-07-17 $41.29 $41.42 $40.72 $40.78 $39.85 197,101
2020-07-16 $40.83 $41.61 $40.59 $41.20 $40.26 168,401
2020-07-15 $40.81 $41.61 $40.46 $41.46 $40.52 509,973
2020-07-14 $38.99 $39.75 $38.55 $39.68 $38.78 314,187
2020-07-13 $39.75 $40.17 $38.95 $39.18 $38.29 303,116
2020-07-10 $37.95 $39.32 $37.91 $39.32 $38.42 638,152
2020-07-09 $39.40 $39.43 $37.73 $38.05 $37.18 367,876
2020-07-08 $39.06 $39.52 $38.64 $39.39 $38.49 274,728
2020-07-07 $39.79 $39.79 $38.88 $38.96 $38.07 188,801
2020-07-06 $40.47 $40.87 $39.74 $40.24 $39.32 583,257
2020-07-02 $40.30 $40.80 $39.49 $39.56 $38.66 393,370
2020-07-01 $40.33 $40.78 $39.25 $39.29 $38.40 263,728
2020-06-30 $39.25 $40.27 $39.00 $40.01 $39.10 398,564
2020-06-29 $38.64 $39.52 $38.15 $39.37 $38.47 376,472
2020-06-26 $39.33 $39.37 $38.02 $38.28 $37.41 663,373
2020-06-25 $38.34 $39.71 $38.17 $39.68 $38.78 586,527
2020-06-24 $40.40 $40.40 $38.49 $38.85 $37.97 827,840
2020-06-23 $41.54 $41.71 $40.97 $41.16 $40.22 251,467
2020-06-22 $40.82 $41.08 $40.20 $40.90 $39.97 219,661
2020-06-19 $42.89 $42.93 $40.77 $41.14 $40.03 510,145
2020-06-18 $41.39 $42.50 $41.08 $41.88 $40.75 272,451
2020-06-17 $42.90 $42.90 $41.75 $41.84 $40.71 316,979
2020-06-16 $44.50 $44.50 $41.85 $43.05 $41.89 758,206
2020-06-15 $39.47 $42.12 $39.04 $41.77 $40.65 692,708
2020-06-12 $41.55 $41.99 $39.76 $41.28 $40.17 417,825
2020-06-11 $40.73 $41.62 $39.30 $39.45 $38.39 959,597
2020-06-10 $46.11 $46.11 $43.91 $43.97 $42.79 499,548
2020-06-09 $46.95 $47.04 $45.80 $46.53 $45.28 573,884
2020-06-08 $47.85 $48.66 $47.13 $48.64 $47.33 731,245
2020-06-05 $46.29 $47.11 $45.78 $46.00 $44.76 732,574
2020-06-04 $42.00 $43.37 $41.38 $43.32 $42.15 733,168
2020-06-03 $40.89 $42.38 $40.89 $42.19 $41.05 622,947
2020-06-02 $39.55 $40.09 $39.43 $39.96 $38.88 383,412
2020-06-01 $38.24 $39.24 $37.90 $39.07 $38.02 741,285
2020-05-29 $38.28 $38.56 $37.51 $38.04 $37.02 695,746
2020-05-28 $40.57 $40.57 $38.67 $38.86 $37.81 957,266
2020-05-27 $39.98 $40.36 $38.59 $40.26 $39.18 956,361
2020-05-26 $37.82 $38.95 $37.76 $38.55 $37.51 689,498
2020-05-22 $36.38 $36.38 $35.50 $36.14 $35.17 422,436
2020-05-21 $36.24 $36.75 $35.86 $36.29 $35.31 448,748
2020-05-20 $36.05 $36.51 $35.97 $36.28 $35.30 618,433
2020-05-19 $36.06 $36.19 $35.05 $35.22 $34.27 726,719
2020-05-18 $34.94 $36.41 $34.89 $36.19 $35.22 1,319,068
2020-05-15 $32.69 $33.31 $32.45 $33.08 $32.19 230,795
2020-05-14 $31.97 $33.26 $31.33 $33.23 $32.34 1,428,042
2020-05-13 $33.62 $33.62 $32.11 $32.50 $31.63 747,571
2020-05-12 $34.90 $34.99 $33.67 $33.67 $32.76 460,526
2020-05-11 $34.78 $34.99 $34.34 $34.75 $33.81 376,819
2020-05-08 $34.68 $35.22 $34.49 $35.17 $34.22 580,628
2020-05-07 $33.81 $34.44 $33.81 $33.94 $33.03 1,011,763
2020-05-06 $33.79 $34.01 $33.20 $33.27 $32.37 260,282
2020-05-05 $34.02 $34.42 $33.35 $33.42 $32.52 507,432
2020-05-04 $32.72 $33.29 $32.30 $33.25 $32.36 596,627
2020-05-01 $33.86 $33.93 $32.86 $33.09 $32.20 612,794
2020-04-30 $35.58 $35.58 $34.73 $34.85 $33.91 426,161
2020-04-29 $34.98 $36.09 $34.92 $36.04 $35.07 586,885
2020-04-28 $34.27 $34.68 $33.63 $34.08 $33.16 430,110
2020-04-27 $32.79 $33.63 $32.63 $33.49 $32.59 462,824
2020-04-24 $32.18 $32.66 $31.82 $32.50 $31.63 300,774
2020-04-23 $31.88 $32.50 $31.76 $31.82 $30.96 344,346
2020-04-22 $31.49 $31.79 $31.28 $31.59 $30.74 320,291
2020-04-21 $31.04 $31.35 $30.52 $30.66 $29.83 602,458
2020-04-20 $31.81 $32.54 $31.52 $31.79 $30.93 386,365
2020-04-17 $32.13 $32.61 $32.01 $32.54 $31.66 499,643
2020-04-16 $31.54 $31.54 $30.71 $31.02 $30.19 262,955
2020-04-15 $31.62 $31.62 $30.98 $31.32 $30.48 387,933
2020-04-14 $32.86 $33.10 $32.26 $32.73 $31.85 190,885
2020-04-13 $32.64 $32.64 $31.43 $31.99 $31.13 298,583
2020-04-09 $33.03 $33.70 $32.03 $32.59 $31.71 749,296
2020-04-08 $31.06 $32.28 $30.83 $32.16 $31.29 708,372
2020-04-07 $31.64 $32.09 $30.48 $30.54 $29.72 592,770
2020-04-06 $28.68 $30.36 $28.68 $30.12 $29.31 907,326
2020-04-03 $27.81 $28.25 $27.07 $27.45 $26.71 330,708
2020-04-02 $27.35 $28.70 $27.22 $27.97 $27.22 436,259
2020-04-01 $27.99 $28.22 $27.19 $27.41 $26.67 547,535
2020-03-31 $29.76 $30.11 $29.04 $29.21 $28.42 213,457
2020-03-30 $29.28 $29.73 $28.48 $29.68 $28.88 315,268
2020-03-27 $29.52 $29.91 $28.97 $29.11 $28.33 205,404
2020-03-26 $29.67 $30.94 $29.38 $30.65 $29.83 618,189
2020-03-25 $28.81 $30.62 $27.83 $29.18 $28.39 403,358
2020-03-24 $26.77 $28.48 $26.77 $28.02 $27.27 382,680
2020-03-23 $25.86 $25.86 $24.48 $25.12 $24.44 252,132
2020-03-20 $27.62 $28.12 $26.00 $26.08 $24.92 224,913
2020-03-19 $25.92 $27.58 $25.03 $27.03 $25.83 132,706
2020-03-18 $26.71 $27.08 $24.70 $26.19 $25.03 323,903
2020-03-17 $27.88 $29.00 $26.28 $28.66 $27.39 288,326
2020-03-16 $27.25 $29.47 $26.25 $27.47 $26.25 333,289
2020-03-13 $30.94 $31.83 $28.96 $31.76 $30.35 369,366
2020-03-12 $30.04 $30.93 $28.77 $28.83 $27.55 396,059
2020-03-11 $34.07 $34.33 $32.45 $32.89 $31.43 367,044
2020-03-10 $34.82 $35.30 $33.08 $35.30 $33.73 247,269
2020-03-09 $34.96 $34.96 $33.06 $33.14 $31.67 167,703
2020-03-06 $37.98 $38.86 $37.23 $37.99 $36.30 1,233,891
2020-03-05 $40.20 $40.52 $39.25 $39.52 $37.76 266,208
2020-03-04 $41.10 $41.54 $40.31 $41.48 $39.64 488,792
2020-03-03 $41.92 $42.57 $39.89 $40.35 $38.56 1,586,151
2020-03-02 $41.09 $41.84 $39.95 $41.84 $39.98 724,992
2020-02-28 $38.82 $40.68 $38.82 $40.62 $38.81 916,281
2020-02-27 $40.76 $42.04 $39.99 $40.29 $38.50 360,243
2020-02-26 $42.91 $43.37 $41.98 $42.02 $40.15 674,245
2020-02-25 $44.81 $44.92 $42.46 $42.63 $40.74 436,730
2020-02-24 $44.75 $44.90 $44.27 $44.46 $42.48 118,178
2020-02-21 $47.39 $47.39 $46.53 $46.74 $44.66 114,212
2020-02-20 $47.76 $48.11 $47.28 $47.71 $45.59 103,293
2020-02-19 $47.44 $47.86 $47.44 $47.77 $45.65 248,741
2020-02-18 $47.08 $47.17 $46.75 $47.09 $45.00 214,460
2020-02-14 $47.76 $47.81 $47.22 $47.44 $45.33 127,626
2020-02-13 $47.52 $47.85 $47.36 $47.69 $45.57 315,343
2020-02-12 $47.61 $47.96 $47.61 $47.86 $45.73 451,358
2020-02-11 $47.01 $47.50 $46.99 $47.21 $45.11 86,296
2020-02-10 $46.21 $46.64 $46.21 $46.62 $44.55 53,192
2020-02-07 $46.86 $46.86 $46.37 $46.38 $44.32 91,857
2020-02-06 $47.34 $47.43 $47.03 $47.20 $45.10 61,595
2020-02-05 $47.03 $47.21 $46.81 $47.17 $45.07 130,236
2020-02-04 $45.95 $46.47 $45.95 $46.36 $44.30 148,972
2020-02-03 $44.93 $45.45 $44.93 $45.11 $43.11 373,352
2020-01-31 $45.64 $45.64 $44.59 $44.74 $42.75 342,020
2020-01-30 $45.41 $45.91 $45.10 $45.90 $43.86 176,984
2020-01-29 $46.39 $46.41 $45.82 $45.84 $43.80 131,151
2020-01-28 $45.83 $46.31 $45.60 $46.16 $44.11 106,017
2020-01-27 $45.65 $45.88 $45.47 $45.51 $43.49 630,719
2020-01-24 $47.84 $47.84 $46.64 $46.99 $44.90 144,454
2020-01-23 $47.35 $47.73 $46.96 $47.69 $45.57 234,452
2020-01-22 $47.84 $47.96 $47.46 $47.53 $45.42 127,835
2020-01-21 $47.82 $48.02 $47.66 $47.71 $45.59 77,592
2020-01-17 $48.24 $48.24 $47.95 $48.10 $45.96 65,491
2020-01-16 $47.69 $48.05 $47.69 $48.05 $45.91 42,274
2020-01-15 $47.55 $47.65 $47.23 $47.42 $45.31 51,633
2020-01-14 $47.60 $47.90 $47.47 $47.66 $45.54 82,312
2020-01-13 $47.32 $47.57 $47.16 $47.55 $45.44 64,390
2020-01-10 $47.54 $47.56 $47.08 $47.19 $45.09 129,787
2020-01-09 $47.54 $47.54 $47.19 $47.48 $45.37 53,244
2020-01-08 $47.13 $47.47 $46.93 $47.22 $45.12 103,748
2020-01-07 $46.93 $47.21 $46.83 $47.13 $45.04 381,956
2020-01-06 $46.34 $46.81 $46.29 $46.81 $44.73 85,213
2020-01-03 $46.78 $46.89 $46.65 $46.71 $44.63 118,578
2020-01-02 $47.07 $47.32 $46.85 $47.32 $45.22 105,610
2019-12-31 $46.35 $46.67 $46.20 $46.64 $44.57 37,813
2019-12-30 $46.71 $46.75 $46.35 $46.44 $44.38 41,635
2019-12-27 $47.19 $47.19 $46.65 $46.72 $44.64 57,237
2019-12-26 $46.99 $47.03 $46.86 $46.94 $44.85 51,758
2019-12-24 $46.85 $46.85 $46.74 $46.80 $44.72 13,250
2019-12-23 $46.60 $46.86 $46.52 $46.81 $44.73 81,073
2019-12-20 $46.66 $46.68 $46.49 $46.55 $44.31 53,209
2019-12-19 $46.43 $46.43 $46.23 $46.38 $44.15 49,471
2019-12-18 $46.07 $46.29 $46.00 $46.15 $43.93 42,811
2019-12-17 $46.01 $46.02 $45.85 $46.00 $43.79 172,323
2019-12-16 $45.81 $46.14 $45.81 $45.86 $43.66 463,703
2019-12-13 $45.69 $46.04 $45.27 $45.39 $43.21 60,392
2019-12-12 $44.59 $45.71 $44.48 $45.65 $43.46 223,375
2019-12-11 $44.29 $44.57 $44.29 $44.57 $42.43 35,659
2019-12-10 $44.15 $44.43 $44.06 $44.16 $42.04 34,540
2019-12-09 $44.32 $44.44 $44.16 $44.17 $42.05 306,323
2019-12-06 $44.00 $44.45 $43.98 $44.37 $42.24 112,880
2019-12-05 $43.80 $43.84 $43.53 $43.64 $41.54 76,954
2019-12-04 $43.47 $43.80 $43.47 $43.66 $41.56 300,034
2019-12-03 $43.12 $43.12 $42.66 $43.12 $41.05 148,328
2019-12-02 $44.40 $44.40 $43.78 $43.79 $41.69 396,243
2019-11-29 $44.40 $44.47 $44.28 $44.32 $42.19 31,103
2019-11-27 $44.50 $44.65 $44.39 $44.65 $42.50 45,008
2019-11-26 $44.49 $44.49 $44.27 $44.36 $42.23 147,199
2019-11-25 $43.93 $44.54 $43.90 $44.54 $42.40 71,945
2019-11-22 $43.70 $43.82 $43.49 $43.75 $41.65 53,463
2019-11-21 $43.39 $43.68 $43.34 $43.55 $41.46 42,852
2019-11-20 $43.71 $43.96 $43.35 $43.55 $41.46 69,927
2019-11-19 $44.08 $44.08 $43.60 $43.87 $41.76 94,026
2019-11-18 $44.14 $44.14 $43.79 $43.98 $41.87 108,767
2019-11-15 $44.12 $44.24 $43.95 $44.19 $42.07 561,860
2019-11-14 $43.55 $43.81 $43.55 $43.73 $41.63 70,775
2019-11-13 $43.58 $43.78 $43.51 $43.68 $41.58 41,041
2019-11-12 $43.93 $44.15 $43.75 $43.89 $41.78 115,735
2019-11-11 $43.59 $43.86 $43.48 $43.81 $41.70 123,690
2019-11-08 $43.57 $43.93 $43.37 $43.93 $41.82 95,364
2019-11-07 $43.91 $44.02 $43.64 $43.76 $41.66 214,218
2019-11-06 $43.99 $43.99 $43.38 $43.49 $41.40 127,187
2019-11-05 $43.98 $44.25 $43.90 $43.90 $41.79 119,743
2019-11-04 $43.57 $43.89 $43.56 $43.87 $41.76 350,688
2019-11-01 $42.60 $43.18 $42.53 $43.18 $41.10 58,887
2019-10-31 $42.56 $42.56 $41.87 $42.33 $40.30 180,738
2019-10-30 $42.66 $42.72 $42.44 $42.70 $40.65 65,009
2019-10-29 $42.78 $42.96 $42.73 $42.79 $40.73 40,485
2019-10-28 $42.90 $42.99 $42.82 $42.92 $40.86 299,556
2019-10-25 $41.99 $42.56 $41.98 $42.49 $40.45 54,344
2019-10-24 $42.06 $42.16 $41.76 $42.06 $40.04 36,799
2019-10-23 $41.45 $41.88 $41.28 $41.77 $39.76 81,160
2019-10-22 $41.89 $41.94 $41.67 $41.67 $39.67 19,747
2019-10-21 $41.50 $41.84 $41.50 $41.79 $39.78 24,134
2019-10-18 $41.53 $41.67 $41.04 $41.23 $39.25 1,070,373
2019-10-17 $41.80 $41.89 $41.52 $41.62 $39.62 10,906
2019-10-16 $41.69 $41.80 $41.47 $41.49 $39.50 33,054
2019-10-15 $41.37 $42.02 $41.37 $41.90 $39.89 22,882
2019-10-14 $41.09 $41.32 $41.03 $41.27 $39.29 7,638
2019-10-11 $40.99 $41.64 $40.99 $41.28 $39.30 398,625
2019-10-10 $39.92 $40.49 $39.91 $40.30 $38.36 78,035
2019-10-09 $39.87 $40.07 $39.76 $39.89 $37.97 81,723
2019-10-08 $39.99 $39.99 $39.39 $39.39 $37.50 112,010
2019-10-07 $40.56 $40.79 $40.43 $40.43 $38.49 49,694
2019-10-04 $40.38 $40.68 $40.25 $40.68 $38.72 20,178
2019-10-03 $39.69 $40.26 $39.14 $40.26 $38.32 109,691
2019-10-02 $40.13 $40.16 $39.57 $39.76 $37.85 106,037
2019-10-01 $41.54 $41.71 $40.53 $40.57 $38.62 297,283
2019-09-30 $41.17 $41.42 $41.09 $41.34 $39.35 85,847
2019-09-27 $41.65 $41.75 $40.91 $41.08 $39.11 47,221
2019-09-26 $41.80 $41.80 $41.40 $41.56 $39.56 77,835
2019-09-25 $41.41 $41.91 $41.00 $41.83 $39.82 36,033
2019-09-24 $42.25 $42.25 $41.22 $41.37 $39.38 91,110
2019-09-23 $41.84 $42.17 $41.84 $42.07 $40.05 128,103
2019-09-20 $42.60 $42.67 $42.12 $42.15 $39.99 226,823
2019-09-19 $42.85 $42.93 $42.50 $42.50 $40.32 86,469
2019-09-18 $42.83 $42.83 $42.23 $42.70 $40.51 57,240
2019-09-17 $43.09 $43.09 $42.70 $42.99 $40.79 286,523
2019-09-16 $42.90 $43.27 $42.90 $43.22 $41.01 326,732
2019-09-13 $42.93 $43.06 $42.79 $42.90 $40.70 61,973
2019-09-12 $42.90 $43.13 $42.59 $42.75 $40.56 73,841
2019-09-11 $42.55 $42.84 $42.22 $42.83 $40.64 53,125
2019-09-10 $41.96 $42.31 $41.72 $42.31 $40.14 37,210
2019-09-09 $41.81 $42.04 $41.71 $42.02 $39.87 97,347
2019-09-06 $41.69 $41.73 $41.43 $41.58 $39.45 341,965
2019-09-05 $41.05 $41.76 $41.05 $41.61 $39.48 91,706
2019-09-04 $40.28 $40.53 $40.28 $40.53 $38.45 30,633
2019-09-03 $39.98 $40.12 $39.59 $39.80 $37.76 216,776
2019-08-30 $40.63 $40.73 $40.18 $40.41 $38.34 64,192
2019-08-29 $40.09 $40.44 $40.09 $40.35 $38.28 23,577
2019-08-28 $39.01 $39.62 $38.86 $39.57 $37.54 26,086
2019-08-27 $39.70 $39.73 $39.08 $39.20 $37.19 35,846
2019-08-26 $39.56 $39.56 $39.26 $39.39 $37.37 40,364
2019-08-23 $40.19 $40.41 $38.97 $39.14 $37.13 87,739
2019-08-22 $40.72 $40.72 $40.30 $40.52 $38.44 29,680
2019-08-21 $40.50 $40.67 $40.39 $40.51 $38.43 48,191
2019-08-20 $40.25 $40.31 $40.02 $40.07 $38.02 32,187
2019-08-19 $40.34 $40.52 $40.21 $40.42 $38.35 51,353
2019-08-16 $39.34 $39.76 $39.34 $39.69 $37.66 45,419
2019-08-15 $39.19 $39.22 $38.72 $39.03 $37.03 52,397
2019-08-14 $39.70 $39.70 $38.93 $39.05 $37.05 56,043
2019-08-13 $39.92 $40.94 $39.92 $40.54 $38.46 42,861
2019-08-12 $40.12 $40.13 $39.65 $39.80 $37.76 97,524
2019-08-09 $40.93 $40.93 $40.29 $40.52 $38.44 80,667
2019-08-08 $40.57 $41.31 $40.53 $41.31 $39.19 133,762
2019-08-07 $39.61 $40.32 $39.50 $40.24 $38.18 171,391
2019-08-06 $40.23 $40.45 $39.77 $40.22 $38.16 342,164
2019-08-05 $40.59 $40.59 $39.38 $39.72 $37.69 205,502
2019-08-02 $41.72 $41.72 $40.98 $41.24 $39.13 140,660
2019-08-01 $42.77 $43.13 $41.71 $41.99 $39.84 442,323
2019-07-31 $43.55 $43.56 $42.49 $42.94 $40.74 63,097
2019-07-30 $43.16 $43.58 $43.16 $43.56 $41.33 13,108
2019-07-29 $43.97 $43.97 $43.33 $43.63 $41.39 39,101
2019-07-26 $43.94 $43.95 $43.81 $43.86 $41.61 40,073
2019-07-25 $44.20 $44.20 $43.57 $43.66 $41.42 91,492
2019-07-24 $43.91 $44.47 $43.91 $44.42 $42.14 44,395
2019-07-23 $43.61 $43.88 $43.53 $43.87 $41.62 25,254
2019-07-22 $43.25 $43.46 $43.25 $43.39 $41.17 37,086
2019-07-19 $43.52 $43.52 $43.14 $43.14 $40.93 16,958
2019-07-18 $42.91 $43.30 $42.91 $43.24 $41.02 40,813
2019-07-17 $43.47 $43.47 $43.12 $43.12 $40.91 27,217
2019-07-16 $43.63 $43.74 $43.40 $43.42 $41.20 11,919
2019-07-15 $43.83 $43.83 $43.64 $43.69 $41.45 11,459
2019-07-12 $43.41 $43.73 $43.41 $43.73 $41.49 85,328
2019-07-11 $43.37 $43.39 $43.13 $43.35 $41.13 30,759
2019-07-10 $43.33 $43.61 $43.20 $43.25 $41.03 29,876
2019-07-09 $42.60 $43.07 $42.60 $43.05 $40.84 43,862
2019-07-08 $42.98 $43.07 $42.77 $42.85 $40.65 36,962
2019-07-05 $43.15 $43.25 $42.79 $43.23 $41.02 35,212
2019-07-03 $43.17 $43.27 $43.10 $43.27 $41.05 35,195
2019-07-02 $43.21 $43.21 $42.91 $43.06 $40.85 56,574
2019-07-01 $43.72 $43.77 $43.07 $43.26 $41.04 94,777
2019-06-28 $42.61 $42.81 $42.44 $42.78 $40.59 60,021
2019-06-27 $42.20 $42.49 $42.20 $42.41 $40.24 753,948
2019-06-26 $41.95 $42.17 $41.95 $42.06 $39.91 250,490
2019-06-25 $41.95 $42.00 $41.52 $41.54 $39.41 26,866
2019-06-24 $42.17 $42.31 $42.02 $42.07 $39.91 274,504
2019-06-21 $42.49 $42.60 $42.35 $42.37 $39.99 46,783
2019-06-20 $42.73 $42.78 $42.27 $42.59 $40.20 123,835
2019-06-19 $42.01 $42.14 $41.85 $42.05 $39.69 377,449
2019-06-18 $41.40 $42.21 $41.40 $41.88 $39.53 387,988
2019-06-17 $40.91 $41.20 $40.90 $41.00 $38.69 153,503
2019-06-14 $41.11 $41.11 $40.90 $40.95 $38.65 538,874
2019-06-13 $41.23 $41.37 $41.15 $41.37 $39.04 383,319
2019-06-12 $41.25 $41.25 $40.96 $41.00 $38.69 614,748
2019-06-11 $41.82 $41.91 $41.31 $41.42 $39.09 23,723
2019-06-10 $41.32 $41.81 $41.32 $41.44 $39.11 379,503
2019-06-07 $40.75 $41.15 $40.75 $41.00 $38.69 183,913
2019-06-06 $40.33 $40.69 $40.16 $40.56 $38.28 61,726
2019-06-05 $40.44 $40.44 $39.81 $40.29 $38.02 350,022
2019-06-04 $39.32 $40.17 $39.26 $40.17 $37.91 402,085
2019-06-03 $39.10 $39.31 $38.59 $38.78 $36.60 373,933
2019-05-31 $39.22 $39.39 $39.00 $39.00 $36.81 405,989
2019-05-30 $40.08 $40.18 $39.64 $39.81 $37.57 76,022
2019-05-29 $39.73 $39.99 $39.50 $39.83 $37.59 39,646
2019-05-28 $40.46 $40.64 $40.05 $40.05 $37.80 19,493
2019-05-24 $40.52 $40.63 $40.26 $40.34 $38.07 24,710
2019-05-23 $40.53 $40.53 $39.97 $40.21 $37.95 104,862
2019-05-22 $41.23 $41.53 $41.05 $41.05 $38.74 599,712
2019-05-21 $41.27 $41.61 $41.26 $41.54 $39.20 4,497,777
2019-05-20 $40.89 $41.09 $40.70 $40.87 $38.57 328,699
2019-05-17 $41.54 $42.07 $41.38 $41.43 $39.10 65,428
2019-05-16 $41.84 $42.27 $41.84 $42.01 $39.65 43,241
2019-05-15 $41.04 $41.87 $41.02 $41.72 $39.37 64,412
2019-05-14 $41.01 $41.69 $40.99 $41.43 $39.10 63,536
2019-05-13 $41.36 $41.39 $40.60 $40.71 $38.42 396,562
2019-05-10 $42.19 $42.62 $41.52 $42.48 $40.09 43,102
2019-05-09 $42.16 $42.54 $41.67 $42.47 $40.08 76,475
2019-05-08 $42.62 $43.01 $42.57 $42.66 $40.26 50,203
2019-05-07 $43.13 $43.25 $42.33 $42.74 $40.34 60,821
2019-05-06 $43.01 $43.76 $42.88 $43.67 $41.21 96,221
2019-05-03 $43.66 $44.10 $43.66 $44.09 $41.61 54,359
2019-05-02 $43.57 $43.90 $43.26 $43.60 $41.15 232,193
2019-05-01 $44.45 $44.45 $43.73 $43.73 $41.27 84,795
2019-04-30 $44.12 $44.16 $43.76 $44.16 $41.68 46,949
2019-04-29 $44.12 $44.25 $44.05 $44.13 $41.65 106,103
2019-04-26 $43.70 $44.05 $43.45 $44.05 $41.57 78,272
2019-04-25 $44.28 $44.28 $43.72 $43.95 $41.48 53,835
2019-04-24 $44.38 $44.48 $44.29 $44.30 $41.81 60,574
2019-04-23 $44.03 $44.38 $44.01 $44.34 $41.85 73,746
2019-04-22 $43.72 $43.94 $43.65 $43.92 $41.45 78,692
2019-04-18 $43.82 $43.84 $43.50 $43.82 $41.36 68,496
2019-04-17 $44.21 $44.21 $43.61 $43.68 $41.22 52,800
2019-04-16 $43.93 $44.06 $43.86 $43.99 $41.52 49,609
2019-04-15 $43.93 $43.95 $43.63 $43.70 $41.24 37,950
2019-04-12 $43.91 $44.00 $43.80 $43.97 $41.50 60,778
2019-04-11 $43.38 $43.43 $43.19 $43.34 $40.90 55,710
2019-04-10 $42.95 $43.32 $42.95 $43.32 $40.88 88,549
2019-04-09 $43.15 $43.15 $42.80 $42.87 $40.46 102,655
2019-04-08 $43.27 $43.41 $43.05 $43.40 $40.96 286,896
2019-04-05 $43.17 $43.37 $43.17 $43.34 $40.90 83,460
2019-04-04 $42.99 $43.09 $42.70 $43.00 $40.58 225,959
2019-04-03 $42.98 $43.31 $42.86 $43.00 $40.58 102,679
2019-04-02 $42.56 $42.67 $42.44 $42.62 $40.22 85,395
2019-04-01 $42.06 $42.54 $42.06 $42.51 $40.12 305,561
2019-03-29 $41.60 $41.64 $41.43 $41.57 $39.23 142,081
2019-03-28 $41.01 $41.21 $40.82 $41.14 $38.83 71,706
2019-03-27 $41.27 $41.42 $40.57 $40.86 $38.56 83,435
2019-03-26 $41.39 $41.60 $41.04 $41.30 $38.98 102,772
2019-03-25 $40.91 $41.13 $40.63 $40.93 $38.63 307,477
2019-03-22 $42.19 $42.19 $41.04 $41.05 $38.74 140,766
2019-03-21 $41.63 $42.62 $41.63 $42.51 $40.12 133,196
2019-03-20 $41.70 $41.94 $41.34 $41.61 $39.27 93,815
2019-03-19 $41.92 $42.07 $41.63 $41.79 $39.44 240,842
2019-03-18 $41.72 $41.81 $41.46 $41.68 $39.34 47,474
2019-03-15 $41.34 $41.70 $41.34 $41.57 $39.19 43,970
2019-03-14 $41.42 $41.42 $41.14 $41.21 $38.85 76,457
2019-03-13 $41.25 $41.53 $41.16 $41.34 $38.97 92,194
2019-03-12 $40.85 $41.09 $40.80 $40.98 $38.63 86,781
2019-03-11 $40.12 $40.80 $40.12 $40.80 $38.46 452,638
2019-03-08 $39.73 $40.03 $39.57 $40.03 $37.74 114,072
2019-03-07 $40.62 $40.62 $40.02 $40.20 $37.90 181,897
2019-03-06 $41.14 $41.14 $40.64 $40.69 $38.36 116,205
2019-03-05 $41.48 $41.48 $41.22 $41.27 $38.91 58,282
2019-03-04 $42.05 $42.09 $41.07 $41.55 $39.17 274,860
2019-03-01 $41.75 $41.93 $41.48 $41.81 $39.42 83,041
2019-02-28 $41.56 $41.59 $41.33 $41.40 $39.03 690,717
2019-02-27 $41.66 $41.77 $41.37 $41.72 $39.33 679,649
2019-02-26 $41.69 $41.94 $41.69 $41.76 $39.37 4,448,201
2019-02-25 $41.99 $42.23 $41.87 $41.88 $39.48 29,093
2019-02-22 $41.53 $41.70 $41.46 $41.67 $39.28 39,489
2019-02-21 $41.55 $41.55 $41.12 $41.27 $38.90 72,123
2019-02-20 $41.45 $41.75 $41.45 $41.62 $39.24 41,651
2019-02-19 $41.13 $41.52 $41.11 $41.40 $39.03 16,799
2019-02-15 $41.21 $41.31 $41.11 $41.24 $38.88 22,818
2019-02-14 $40.68 $41.08 $40.68 $40.90 $38.56 195,300
2019-02-13 $40.92 $41.09 $40.88 $40.92 $38.58 50,770
2019-02-12 $40.35 $40.81 $40.35 $40.72 $38.39 49,469
2019-02-11 $39.96 $40.09 $39.84 $39.96 $37.67 261,376
2019-02-08 $39.40 $39.82 $39.22 $39.82 $37.54 53,158
2019-02-07 $40.07 $40.13 $39.43 $39.69 $37.42 54,707
2019-02-06 $40.42 $40.60 $40.39 $40.46 $38.14 68,245
2019-02-05 $40.29 $40.50 $40.25 $40.40 $38.09 42,878
2019-02-04 $40.10 $40.26 $39.94 $40.26 $37.95 280,464
2019-02-01 $39.92 $40.23 $39.82 $40.06 $37.77 75,839
2019-01-31 $39.51 $40.00 $39.51 $39.86 $37.58 123,372
2019-01-30 $39.22 $39.74 $38.88 $39.60 $37.33 122,424
2019-01-29 $39.21 $39.21 $38.82 $38.84 $36.62 67,027
2019-01-28 $38.94 $39.18 $38.79 $39.07 $36.83 59,880
2019-01-25 $39.24 $39.69 $39.22 $39.63 $37.36 213,566
2019-01-24 $38.36 $38.94 $38.36 $38.85 $36.63 34,791
2019-01-23 $38.58 $38.65 $37.76 $38.14 $35.96 198,271
2019-01-22 $38.93 $38.93 $38.13 $38.36 $36.16 245,141
2019-01-18 $38.99 $39.42 $38.73 $39.31 $37.06 255,389
2019-01-17 $37.91 $38.74 $37.83 $38.53 $36.32 136,430
2019-01-16 $38.06 $38.34 $38.03 $38.14 $35.96 133,352
2019-01-15 $37.83 $38.01 $37.70 $37.97 $35.80 112,501
2019-01-14 $37.49 $37.74 $37.47 $37.57 $35.42 231,747
2019-01-11 $37.61 $37.99 $37.50 $37.90 $35.73 468,056
2019-01-10 $37.38 $37.94 $37.24 $37.93 $35.76 198,111
2019-01-09 $37.27 $37.77 $37.24 $37.59 $35.44 140,069
2019-01-08 $37.27 $37.27 $36.52 $37.05 $34.93 210,963
2019-01-07 $36.15 $36.93 $35.93 $36.69 $34.59 115,471
2019-01-04 $35.23 $36.14 $35.03 $36.04 $33.98 361,572
2019-01-03 $35.19 $35.19 $34.26 $34.31 $32.35 196,035
2019-01-02 $34.53 $35.69 $34.53 $35.55 $33.51 119,318
2018-12-31 $35.32 $35.46 $34.92 $35.29 $33.27 239,309
2018-12-28 $35.33 $35.58 $34.80 $35.04 $33.03 222,103
2018-12-27 $34.10 $35.15 $33.76 $35.15 $33.14 406,339
2018-12-26 $33.11 $34.76 $32.69 $34.74 $32.75 242,364
2018-12-24 $33.36 $33.59 $32.76 $32.76 $30.88 147,662
2018-12-21 $34.80 $35.10 $33.67 $33.75 $31.65 394,620
2018-12-20 $35.06 $35.46 $34.26 $34.68 $32.53 292,195
2018-12-19 $36.18 $36.79 $35.03 $35.21 $33.02 218,579
2018-12-18 $36.34 $36.65 $35.99 $36.20 $33.95 89,455
2018-12-17 $36.60 $37.02 $35.75 $36.00 $33.77 118,563
2018-12-14 $36.97 $37.40 $36.70 $36.78 $34.50 73,214
2018-12-13 $37.89 $37.97 $37.34 $37.48 $35.15 213,303
2018-12-12 $38.01 $38.42 $37.76 $37.76 $35.41 99,266
2018-12-11 $38.18 $38.18 $37.15 $37.40 $35.08 99,872
2018-12-10 $37.32 $37.57 $36.68 $37.46 $35.13 81,998
2018-12-07 $38.69 $39.01 $37.28 $37.44 $35.11 125,518
2018-12-06 $37.98 $38.72 $37.59 $38.72 $36.31 131,649
2018-12-04 $40.59 $40.59 $38.84 $38.91 $36.49 76,504
2018-12-03 $40.90 $41.06 $40.48 $40.76 $38.23 98,352
2018-11-30 $39.53 $39.97 $39.51 $39.93 $37.45 116,098
2018-11-29 $39.65 $39.90 $39.35 $39.61 $37.15 58,298
2018-11-28 $39.16 $39.83 $38.58 $39.83 $37.36 109,423
2018-11-27 $38.65 $38.83 $38.45 $38.74 $36.33 91,869
2018-11-26 $38.35 $38.83 $38.35 $38.82 $36.41 56,123
2018-11-23 $37.73 $38.14 $37.73 $37.88 $35.53 8,211
2018-11-21 $38.11 $38.45 $38.07 $38.13 $35.76 116,940
2018-11-20 $37.34 $38.15 $37.18 $37.70 $35.36 167,553
2018-11-19 $39.30 $39.30 $38.15 $38.24 $35.86 70,113
2018-11-16 $39.17 $39.70 $39.17 $39.52 $37.07 93,149
2018-11-15 $38.73 $39.76 $38.50 $39.59 $37.13 146,197
2018-11-14 $39.65 $39.65 $38.67 $38.97 $36.55 53,592
2018-11-13 $39.23 $39.85 $39.09 $39.21 $36.77 47,019
2018-11-12 $40.08 $40.08 $39.03 $39.07 $36.64 46,336
2018-11-09 $40.75 $40.75 $40.08 $40.38 $37.87 276,704
2018-11-08 $41.16 $41.40 $41.00 $41.11 $38.56 43,118
2018-11-07 $41.02 $41.40 $40.80 $41.36 $38.79 57,965
2018-11-06 $40.20 $40.54 $40.20 $40.51 $37.99 11,580
2018-11-05 $40.25 $40.37 $39.81 $40.25 $37.75 28,940
2018-11-02 $40.48 $40.76 $39.80 $40.13 $37.64 101,048
2018-11-01 $39.42 $40.34 $39.33 $40.29 $37.79 68,598
2018-10-31 $39.13 $39.57 $39.06 $39.16 $36.73 114,922
2018-10-30 $37.50 $38.48 $37.44 $38.47 $36.08 104,594
2018-10-29 $38.48 $38.65 $36.79 $37.39 $35.07 121,610
2018-10-26 $37.85 $38.48 $37.38 $37.89 $35.54 208,622
2018-10-25 $38.17 $39.02 $38.17 $38.77 $36.36 58,570
2018-10-24 $39.70 $39.85 $37.95 $37.97 $35.61 169,593
2018-10-23 $39.66 $40.14 $38.92 $39.92 $37.44 222,409
2018-10-22 $40.85 $40.87 $40.31 $40.37 $37.86 155,023
2018-10-19 $41.15 $41.52 $40.60 $40.67 $38.14 212,017
2018-10-18 $41.91 $41.91 $40.97 $41.09 $38.54 88,612
2018-10-17 $42.28 $42.34 $41.70 $42.12 $39.50 124,464
2018-10-16 $41.38 $42.16 $41.38 $42.13 $39.51 236,937
2018-10-15 $41.28 $41.48 $40.99 $41.09 $38.54 26,944
2018-10-12 $41.78 $41.78 $40.77 $41.41 $38.84 402,914
2018-10-11 $41.37 $41.95 $40.57 $40.79 $38.26 503,125
2018-10-10 $42.95 $42.96 $41.56 $41.59 $39.01 83,231
2018-10-09 $43.54 $43.68 $43.38 $43.39 $40.69 28,993
2018-10-08 $43.73 $43.89 $43.28 $43.70 $40.99 271,002
2018-10-05 $44.59 $44.68 $43.62 $43.93 $41.20 162,621
2018-10-04 $45.04 $45.09 $44.32 $44.61 $41.84 87,054
2018-10-03 $45.17 $45.40 $44.99 $45.16 $42.35 25,658
2018-10-02 $45.03 $45.17 $44.87 $44.93 $42.14 30,360
2018-10-01 $45.22 $45.36 $44.99 $45.10 $42.30 53,281
2018-09-28 $44.89 $45.12 $44.89 $44.95 $42.16 22,028
2018-09-27 $45.03 $45.22 $45.01 $45.07 $42.27 11,078
2018-09-26 $45.23 $45.41 $44.88 $44.91 $42.12 28,059
2018-09-25 $45.51 $45.62 $45.18 $45.21 $42.40 17,037
2018-09-24 $45.55 $45.55 $45.24 $45.41 $42.59 53,395
2018-09-21 $45.83 $45.92 $45.67 $45.68 $42.71 31,216
2018-09-20 $45.49 $45.78 $45.49 $45.70 $42.73 18,021
2018-09-19 $45.00 $45.25 $45.00 $45.20 $42.26 60,106
2018-09-18 $44.79 $44.95 $44.62 $44.86 $41.95 35,640
2018-09-17 $44.92 $44.92 $44.43 $44.47 $41.58 260,038
2018-09-14 $44.67 $44.98 $44.67 $44.90 $41.98 44,150
2018-09-13 $44.65 $44.84 $44.51 $44.58 $41.68 52,685
2018-09-12 $44.27 $44.43 $43.97 $44.38 $41.50 54,382
2018-09-11 $44.07 $44.52 $44.07 $44.44 $41.55 193,314
2018-09-10 $44.37 $44.49 $44.28 $44.38 $41.50 243,757
2018-09-07 $44.13 $44.39 $43.92 $44.09 $41.23 68,884
2018-09-06 $44.87 $44.88 $44.17 $44.33 $41.45 68,538
2018-09-05 $45.07 $45.10 $44.66 $44.89 $41.97 37,165
2018-09-04 $45.10 $45.17 $44.87 $45.17 $42.24 244,812
2018-08-31 $45.17 $45.28 $45.11 $45.25 $42.31 16,584
2018-08-30 $45.53 $45.56 $45.21 $45.27 $42.33 22,282
2018-08-29 $45.40 $45.74 $45.30 $45.66 $42.69 23,247
2018-08-28 $45.56 $45.60 $45.25 $45.42 $42.47 16,714
2018-08-27 $45.03 $45.53 $45.03 $45.39 $42.44 50,441
2018-08-24 $44.53 $44.77 $44.51 $44.75 $41.84 25,761
2018-08-23 $44.37 $44.46 $44.14 $44.24 $41.37 14,156
2018-08-22 $44.31 $44.51 $44.16 $44.45 $41.56 32,616
2018-08-21 $44.04 $44.49 $44.04 $44.35 $41.47 114,854
2018-08-20 $43.81 $44.03 $43.69 $43.94 $41.09 22,300
2018-08-17 $43.50 $43.83 $43.42 $43.77 $40.93 44,397
2018-08-16 $43.69 $43.90 $43.64 $43.65 $40.81 66,675
2018-08-15 $43.68 $43.78 $43.09 $43.38 $40.56 159,577
2018-08-14 $44.04 $44.16 $43.88 $44.10 $41.24 17,942
2018-08-13 $43.95 $44.15 $43.73 $43.73 $40.89 13,354
2018-08-10 $44.10 $44.11 $43.85 $43.97 $41.11 16,236
2018-08-09 $44.63 $44.63 $44.44 $44.45 $41.56 13,731
2018-08-08 $44.52 $44.69 $44.49 $44.64 $41.74 35,786
2018-08-07 $44.62 $44.78 $44.60 $44.63 $41.73 41,849
2018-08-06 $44.14 $44.43 $44.08 $44.42 $41.53 230,688
2018-08-03 $44.25 $44.29 $44.10 $44.26 $41.38 22,612
2018-08-02 $43.56 $44.17 $43.48 $44.17 $41.30 22,437
2018-08-01 $44.24 $44.31 $43.84 $43.86 $41.01 75,856
2018-07-31 $44.19 $44.36 $43.98 $44.22 $41.35 71,710
2018-07-30 $44.47 $44.47 $43.93 $43.97 $41.11 243,137
2018-07-27 $44.98 $45.02 $44.18 $44.38 $41.50 21,501
2018-07-26 $44.78 $44.99 $44.74 $44.84 $41.93 72,828
2018-07-25 $44.21 $44.72 $44.05 $44.69 $41.79 61,114
2018-07-24 $44.59 $44.74 $44.16 $44.22 $41.35 14,926
2018-07-23 $44.07 $44.33 $43.90 $44.27 $41.39 15,054
2018-07-20 $44.25 $44.32 $44.12 $44.14 $41.27 17,978
2018-07-19 $44.53 $44.56 $44.23 $44.40 $41.52 36,597
2018-07-18 $44.56 $44.74 $44.45 $44.73 $41.82 55,927
2018-07-17 $43.84 $44.45 $43.84 $44.41 $41.53 142,399
2018-07-16 $44.25 $44.25 $43.98 $44.06 $41.20 310,789
2018-07-13 $44.12 $44.27 $43.98 $44.12 $41.25 21,826
2018-07-12 $43.98 $44.18 $43.83 $44.17 $41.30 55,063
2018-07-11 $43.96 $44.16 $43.69 $43.74 $40.90 60,462
2018-07-10 $44.41 $44.48 $44.26 $44.43 $41.54 20,947
2018-07-09 $43.98 $44.34 $43.92 $44.34 $41.46 36,961
2018-07-06 $43.12 $43.72 $43.12 $43.65 $40.81 109,208
2018-07-05 $43.06 $43.20 $42.82 $43.20 $40.39 51,636
2018-07-03 $43.30 $43.30 $42.74 $42.75 $39.97 181,007
2018-07-02 $42.64 $43.14 $42.50 $43.14 $40.34 466,609
2018-06-29 $43.16 $43.48 $42.97 $42.97 $40.18 80,744
2018-06-28 $42.60 $42.99 $42.33 $42.88 $40.09 102,227
2018-06-27 $43.40 $43.64 $42.62 $42.62 $39.85 72,916
2018-06-26 $43.33 $43.42 $43.03 $43.25 $40.44 54,762
2018-06-25 $43.88 $43.88 $42.85 $43.18 $40.38 230,347
2018-06-22 $44.62 $44.62 $44.17 $44.20 $41.33 20,325
2018-06-21 $44.77 $44.77 $44.23 $44.23 $41.36 214,692
2018-06-20 $44.82 $44.86 $44.59 $44.72 $41.82 60,160
2018-06-19 $44.35 $44.58 $44.01 $44.57 $41.67 42,083
2018-06-18 $44.60 $44.95 $44.46 $44.93 $42.01 260,488
2018-06-15 $45.27 $45.31 $44.86 $45.20 $42.01 270,567
2018-06-14 $45.54 $45.64 $45.39 $45.45 $42.24 34,420
2018-06-13 $45.47 $45.58 $45.31 $45.32 $42.12 73,969
2018-06-12 $45.40 $45.53 $45.25 $45.43 $42.23 56,726
2018-06-11 $45.27 $45.44 $45.27 $45.34 $42.14 25,966
2018-06-08 $44.92 $45.25 $44.86 $45.23 $42.04 42,222
2018-06-07 $45.31 $45.58 $44.90 $45.12 $41.94 159,820
2018-06-06 $45.05 $45.42 $44.94 $45.42 $42.22 47,660
2018-06-05 $44.70 $44.90 $44.64 $44.88 $41.71 61,051
2018-06-04 $44.63 $44.76 $44.53 $44.67 $41.52 21,199
2018-06-01 $44.27 $44.75 $44.27 $44.73 $41.58 392,271
2018-05-31 $44.17 $44.32 $43.86 $43.93 $40.83 101,034
2018-05-30 $44.08 $44.37 $43.98 $44.29 $41.17 97,362
2018-05-29 $44.02 $44.15 $43.44 $43.67 $40.59 79,718
2018-05-25 $44.33 $44.43 $44.23 $44.34 $41.21 65,786
2018-05-24 $44.51 $44.57 $44.04 $44.50 $41.36 74,767
2018-05-23 $44.21 $44.55 $44.11 $44.55 $41.41 82,945
2018-05-22 $44.81 $44.88 $44.49 $44.53 $41.39 66,886
2018-05-21 $44.62 $44.82 $44.48 $44.65 $41.50 56,987
2018-05-18 $44.36 $44.41 $44.16 $44.25 $41.13 19,313
2018-05-17 $44.32 $44.69 $44.26 $44.49 $41.35 72,566
2018-05-16 $43.99 $44.46 $43.99 $44.34 $41.21 71,320
2018-05-15 $43.71 $43.93 $43.63 $43.89 $40.79 263,151
2018-05-14 $43.98 $44.16 $43.84 $43.93 $40.83 314,000
2018-05-11 $43.78 $43.96 $43.65 $43.75 $40.66 37,235
2018-05-10 $43.59 $43.95 $43.51 $43.88 $40.79 364,665
2018-05-09 $43.10 $43.57 $43.10 $43.48 $40.41 150,582
2018-05-08 $42.60 $42.91 $42.48 $42.84 $39.82 6,350,699
2018-05-07 $42.58 $42.83 $42.50 $42.61 $39.60 51,674
2018-05-04 $41.50 $42.57 $41.50 $42.39 $39.40 126,699
2018-05-03 $41.64 $41.82 $41.07 $41.70 $38.76 125,649
2018-05-02 $41.97 $42.22 $41.76 $41.77 $38.82 122,606
2018-05-01 $41.79 $42.05 $41.50 $42.01 $39.05 599,657
2018-04-30 $42.53 $42.61 $41.95 $41.95 $38.99 102,527
2018-04-27 $42.76 $42.76 $42.24 $42.51 $39.51 50,604
2018-04-26 $42.52 $42.76 $42.35 $42.63 $39.62 45,631
2018-04-25 $42.00 $42.43 $41.78 $42.21 $39.23 85,297
2018-04-24 $43.19 $43.26 $41.81 $42.21 $39.23 74,712
2018-04-23 $43.06 $43.29 $42.68 $42.87 $39.85 75,787
2018-04-20 $43.19 $43.28 $42.81 $42.97 $39.94 85,818
2018-04-19 $43.35 $43.47 $43.01 $43.21 $40.16 65,329
2018-04-18 $43.46 $43.79 $43.39 $43.57 $40.50 239,116
2018-04-17 $43.27 $43.47 $43.19 $43.34 $40.28 2,617,799
2018-04-16 $42.86 $43.10 $42.69 $42.97 $39.94 219,614
2018-04-13 $43.25 $43.27 $42.43 $42.58 $39.58 89,788
2018-04-12 $42.56 $43.04 $42.56 $42.89 $39.86 114,460
2018-04-11 $42.25 $42.64 $42.22 $42.27 $39.29 81,998
2018-04-10 $42.36 $42.72 $42.14 $42.54 $39.54 492,438
2018-04-09 $41.80 $42.41 $41.61 $41.61 $38.68 59,728
2018-04-06 $42.20 $42.48 $41.15 $41.53 $38.60 132,831
2018-04-05 $42.63 $42.92 $42.52 $42.72 $39.71 159,611
2018-04-04 $40.92 $42.47 $40.92 $42.41 $39.42 163,625
2018-04-03 $41.39 $41.87 $41.17 $41.81 $38.86 143,508
2018-04-02 $42.28 $42.35 $40.74 $41.21 $38.30 1,037,844
2018-03-29 $41.90 $42.81 $41.79 $42.50 $39.50 92,398
2018-03-28 $42.05 $42.18 $41.50 $41.68 $38.74 155,330
2018-03-27 $43.32 $43.33 $41.78 $42.07 $39.10 128,463
2018-03-26 $42.52 $43.13 $42.21 $43.09 $40.05 507,410
2018-03-23 $43.35 $43.35 $41.75 $41.78 $38.83 120,052
2018-03-22 $43.83 $44.05 $42.97 $42.97 $39.94 107,201
2018-03-21 $44.19 $44.76 $44.19 $44.33 $41.20 85,477
2018-03-20 $44.20 $44.25 $44.05 $44.15 $41.04 45,353
2018-03-19 $44.37 $44.39 $43.57 $43.99 $40.89 75,979
2018-03-16 $44.57 $44.90 $44.52 $44.70 $41.44 105,974
2018-03-15 $44.83 $44.83 $44.32 $44.48 $41.23 150,621
2018-03-14 $45.15 $45.20 $44.52 $44.61 $41.35 92,197
2018-03-13 $45.56 $45.69 $44.86 $44.95 $41.67 1,938,883
2018-03-12 $45.42 $45.48 $45.23 $45.32 $42.01 555,238
2018-03-09 $44.87 $45.32 $44.60 $45.31 $42.00 109,753
2018-03-08 $44.51 $44.55 $44.08 $44.43 $41.19 78,698
2018-03-07 $44.11 $44.36 $43.89 $44.28 $41.05 91,165
2018-03-06 $44.11 $44.30 $43.83 $44.24 $41.01 48,948
2018-03-05 $42.92 $43.97 $42.92 $43.82 $40.62 58,880
2018-03-02 $42.35 $43.27 $42.10 $43.18 $40.03 55,588
2018-03-01 $43.33 $43.53 $42.43 $42.72 $39.60 370,694
2018-02-28 $44.01 $44.08 $43.29 $43.29 $40.13 50,603
2018-02-27 $44.35 $44.64 $43.79 $43.79 $40.59 61,555
2018-02-26 $44.08 $44.33 $43.81 $44.33 $41.09 48,496
2018-02-23 $43.35 $43.92 $43.29 $43.92 $40.71 58,777
2018-02-22 $43.33 $43.66 $42.97 $43.04 $39.90 159,690
2018-02-21 $43.35 $43.85 $43.07 $43.07 $39.93 467,328
2018-02-20 $43.07 $43.72 $43.07 $43.34 $40.18 62,296
2018-02-16 $43.11 $43.60 $43.11 $43.17 $40.02 146,650
2018-02-15 $43.33 $43.33 $42.64 $43.29 $40.13 107,242
2018-02-14 $41.80 $43.09 $41.80 $43.09 $39.95 77,743
2018-02-13 $41.73 $42.12 $41.71 $42.08 $39.01 100,690
2018-02-12 $41.59 $42.25 $41.41 $41.95 $38.89 663,304
2018-02-09 $41.30 $41.58 $39.76 $41.25 $38.24 560,781
2018-02-08 $42.64 $42.64 $40.71 $40.73 $37.76 111,316
2018-02-07 $42.58 $43.25 $42.58 $42.61 $39.50 173,350
2018-02-06 $40.93 $42.85 $40.76 $42.71 $39.59 235,093
2018-02-05 $43.32 $43.95 $41.70 $41.86 $38.80 406,682
2018-02-02 $44.80 $44.86 $43.82 $43.87 $40.67 377,904
2018-02-01 $44.84 $45.21 $44.84 $45.08 $41.79 321,060
2018-01-31 $45.23 $45.37 $44.82 $44.99 $41.71 243,311
2018-01-30 $45.23 $45.45 $44.91 $44.95 $41.67 84,574
2018-01-29 $45.85 $46.04 $45.62 $45.71 $42.37 225,689
2018-01-26 $45.45 $45.93 $45.42 $45.93 $42.58 89,446
2018-01-25 $45.89 $45.91 $45.18 $45.26 $41.96 124,706
2018-01-24 $45.83 $46.01 $45.41 $45.68 $42.35 78,157
2018-01-23 $45.71 $45.91 $45.56 $45.86 $42.51 79,525
2018-01-22 $45.36 $45.75 $45.25 $45.75 $42.41 89,160
2018-01-19 $45.19 $45.39 $45.09 $45.38 $42.07 77,880
2018-01-18 $45.13 $45.29 $45.03 $45.07 $41.78 104,652
2018-01-17 $44.93 $45.26 $44.70 $45.15 $41.85 98,937
2018-01-16 $45.42 $45.47 $44.54 $44.73 $41.47 96,038
2018-01-12 $44.90 $45.19 $44.87 $45.16 $41.86 143,506
2018-01-11 $44.28 $44.76 $44.22 $44.76 $41.49 51,602
2018-01-10 $43.82 $44.22 $43.78 $44.06 $40.84 88,164
2018-01-09 $43.89 $44.08 $43.85 $43.88 $40.68 69,610
2018-01-08 $43.76 $43.84 $43.58 $43.82 $40.62 50,459
2018-01-05 $43.72 $43.74 $43.52 $43.73 $40.54 72,913
2018-01-04 $43.50 $43.63 $43.44 $43.60 $40.42 104,447
2018-01-03 $43.15 $43.32 $43.08 $43.32 $40.16 129,604
2018-01-02 $42.76 $43.05 $42.66 $43.05 $39.91 912,104
2017-12-29 $42.85 $42.92 $42.46 $42.49 $39.39 100,778
2017-12-28 $42.74 $42.80 $42.59 $42.78 $39.66 230,285
2017-12-27 $42.62 $42.70 $42.55 $42.64 $39.53 40,794
2017-12-26 $42.55 $42.69 $42.55 $42.68 $39.57 52,906
2017-12-22 $42.69 $42.69 $42.48 $42.67 $39.56 64,646
2017-12-21 $42.57 $42.76 $42.55 $42.64 $39.53 50,647
2017-12-20 $42.60 $42.60 $42.22 $42.44 $39.34 258,713
2017-12-19 $42.51 $42.51 $42.27 $42.27 $39.19 95,441
2017-12-18 $42.21 $43.00 $42.18 $42.39 $39.30 116,813
2017-12-15 $41.79 $42.11 $41.63 $41.92 $38.73 98,703
2017-12-14 $41.87 $41.93 $41.46 $41.48 $38.32 170,490
2017-12-13 $42.07 $42.14 $41.80 $41.80 $38.62 96,536
2017-12-12 $41.94 $42.14 $41.94 $42.00 $38.80 1,488,105
2017-12-11 $41.93 $42.04 $41.82 $41.91 $38.72 579,979
2017-12-08 $41.94 $41.96 $41.81 $41.91 $38.72 33,513
2017-12-07 $41.19 $41.70 $41.19 $41.65 $38.48 138,291
2017-12-06 $41.15 $41.36 $41.15 $41.18 $38.05 35,032
2017-12-05 $41.57 $41.74 $41.28 $41.33 $38.18 44,594
2017-12-04 $41.90 $42.03 $41.60 $41.60 $38.43 766,558
2017-12-01 $41.44 $41.59 $40.45 $41.37 $38.22 251,162
2017-11-30 $41.49 $41.86 $41.49 $41.55 $38.39 58,953
2017-11-29 $41.20 $41.49 $41.15 $41.28 $38.14 57,226
2017-11-28 $40.57 $41.21 $40.49 $41.19 $38.06 44,512
2017-11-27 $40.54 $40.58 $40.39 $40.47 $37.39 586,975
2017-11-24 $40.73 $40.73 $40.63 $40.65 $37.56 13,712
2017-11-22 $40.73 $40.78 $40.62 $40.63 $37.54 29,083
2017-11-21 $40.68 $40.72 $40.61 $40.69 $37.59 47,507
2017-11-20 $40.29 $40.50 $40.28 $40.49 $37.41 27,672
2017-11-17 $40.18 $40.39 $40.12 $40.27 $37.21 60,026
2017-11-16 $39.96 $40.28 $39.96 $40.17 $37.11 43,782
2017-11-15 $39.63 $39.82 $39.37 $39.71 $36.69 51,079
2017-11-14 $39.95 $40.04 $39.79 $39.87 $36.84 52,093
2017-11-13 $39.93 $40.13 $39.85 $40.10 $37.05 130,879
2017-11-10 $40.07 $40.18 $40.07 $40.11 $37.06 58,559
2017-11-09 $40.15 $40.31 $38.50 $40.07 $37.02 103,845
2017-11-08 $40.41 $40.43 $40.23 $40.43 $37.35 82,060
2017-11-07 $40.79 $40.81 $40.39 $40.46 $37.38 42,469
2017-11-06 $40.33 $40.81 $40.33 $40.81 $37.70 86,396
2017-11-03 $40.22 $40.35 $40.13 $40.33 $37.26 65,504
2017-11-02 $40.11 $40.27 $40.00 $40.19 $37.13 72,517
2017-11-01 $40.43 $41.69 $40.08 $40.14 $37.09 1,620,097
2017-10-31 $40.10 $40.27 $40.07 $40.12 $37.07 90,335
2017-10-30 $40.07 $40.20 $39.99 $40.03 $36.98 608,442
2017-10-27 $40.00 $40.18 $39.81 $40.18 $37.12 117,929
2017-10-26 $40.11 $40.18 $40.01 $40.11 $37.06 145,065
2017-10-25 $40.44 $40.44 $39.67 $39.91 $36.87 312,424
2017-10-24 $40.43 $40.62 $40.43 $40.56 $37.47 32,842
2017-10-23 $40.72 $40.72 $40.25 $40.28 $37.21 40,602
2017-10-20 $40.37 $40.56 $40.37 $40.52 $37.44 84,308
2017-10-19 $39.91 $40.08 $39.77 $40.08 $37.03 39,142
2017-10-18 $40.29 $40.29 $40.05 $40.17 $37.11 70,773
2017-10-17 $40.33 $40.33 $40.05 $40.09 $37.04 87,002
2017-10-16 $40.22 $40.31 $40.16 $40.31 $37.24 147,840
2017-10-13 $40.16 $40.22 $40.04 $40.08 $37.03 153,602
2017-10-12 $39.95 $40.08 $39.92 $40.02 $36.97 181,351
2017-10-11 $40.04 $40.09 $39.91 $40.05 $37.00 127,482
2017-10-10 $40.18 $40.27 $39.99 $40.04 $36.99 3,790,158
2017-10-09 $40.10 $40.12 $39.90 $39.97 $36.92 56,701
2017-10-06 $40.00 $40.08 $39.89 $40.02 $36.97 265,710
2017-10-05 $39.92 $40.14 $39.92 $40.07 $37.02 36,183
2017-10-04 $39.91 $40.02 $39.84 $39.90 $36.86 76,204
2017-10-03 $39.68 $39.89 $39.66 $39.89 $36.85 471,107
2017-10-02 $39.49 $39.68 $39.36 $39.68 $36.66 1,385,130
2017-09-29 $39.28 $39.47 $39.27 $39.43 $36.43 87,056
2017-09-28 $39.31 $39.31 $39.10 $39.28 $36.29 48,946
2017-09-27 $39.11 $39.37 $38.99 $39.31 $36.32 88,878
2017-09-26 $38.80 $38.89 $38.76 $38.78 $35.83 84,981
2017-09-25 $38.71 $38.84 $38.54 $38.72 $35.77 151,307
2017-09-22 $38.48 $38.77 $38.48 $38.75 $35.80 59,939
2017-09-21 $38.48 $38.61 $38.47 $38.55 $35.62 46,114
2017-09-20 $38.47 $38.54 $38.35 $38.53 $35.60 51,791
2017-09-19 $38.36 $38.47 $38.25 $38.40 $35.48 31,134
2017-09-18 $38.16 $38.31 $38.15 $38.29 $35.38 658,337
2017-09-15 $37.94 $38.07 $37.91 $38.06 $35.03 27,880
2017-09-14 $37.94 $38.07 $37.92 $37.95 $34.93 106,491
2017-09-13 $37.75 $37.97 $37.75 $37.97 $34.95 28,474
2017-09-12 $37.56 $37.87 $37.53 $37.80 $34.79 25,041
2017-09-11 $37.14 $37.43 $37.14 $37.40 $34.42 20,468
2017-09-08 $36.92 $36.99 $36.85 $36.90 $33.96 52,632
2017-09-07 $37.15 $37.15 $36.86 $36.96 $34.02 153,551
2017-09-06 $37.01 $37.22 $36.86 $37.10 $34.15 218,167
2017-09-05 $37.29 $37.29 $36.71 $36.84 $33.91 97,547
2017-09-01 $37.16 $37.46 $37.16 $37.41 $34.43 69,110
2017-08-31 $36.97 $37.14 $36.95 $37.05 $34.10 147,802
2017-08-30 $36.53 $36.88 $36.45 $36.80 $33.87 32,245
2017-08-29 $36.21 $36.56 $36.19 $36.54 $33.63 31,394
2017-08-28 $36.71 $36.72 $36.45 $36.55 $33.64 19,706
2017-08-25 $36.70 $36.78 $36.59 $36.65 $33.73 21,798
2017-08-24 $36.70 $36.70 $36.49 $36.56 $33.65 22,675
2017-08-23 $36.43 $36.74 $36.43 $36.59 $33.68 27,921
2017-08-22 $36.32 $36.69 $36.32 $36.65 $33.73 49,690
2017-08-21 $36.29 $36.32 $36.07 $36.19 $33.31 33,867
2017-08-18 $36.24 $36.56 $36.09 $36.29 $33.40 94,622
2017-08-17 $37.02 $37.02 $36.26 $36.26 $33.37 75,567
2017-08-16 $37.31 $37.38 $37.04 $37.17 $34.21 38,633
2017-08-15 $37.33 $37.35 $37.09 $37.16 $34.20 43,256
2017-08-14 $37.16 $37.34 $37.12 $37.17 $34.21 634,384
2017-08-11 $36.75 $36.95 $36.70 $36.82 $33.89 132,211
2017-08-10 $37.49 $37.49 $36.78 $36.80 $33.87 61,472
2017-08-09 $37.68 $37.78 $37.50 $37.66 $34.66 168,758
2017-08-08 $37.86 $38.27 $37.75 $37.80 $34.79 124,363
2017-08-07 $38.01 $38.02 $37.90 $37.96 $34.94 63,489
2017-08-04 $37.94 $38.11 $37.92 $38.01 $34.99 51,077
2017-08-03 $37.93 $38.04 $37.69 $37.76 $34.76 51,516
2017-08-02 $38.02 $38.02 $37.68 $37.90 $34.88 36,849
2017-08-01 $38.18 $38.18 $37.84 $38.02 $34.99 105,181
2017-07-31 $38.23 $38.24 $38.09 $38.13 $35.10 127,388
2017-07-28 $38.10 $38.21 $38.00 $38.14 $35.11 21,313
2017-07-27 $38.37 $38.46 $38.10 $38.28 $35.23 92,073
2017-07-26 $38.80 $38.80 $38.37 $38.41 $35.35 57,451
2017-07-25 $38.54 $38.83 $38.54 $38.63 $35.56 36,387
2017-07-24 $38.25 $38.31 $38.25 $38.31 $35.26 14,628
2017-07-21 $38.18 $38.28 $38.09 $38.22 $35.18 26,482
2017-07-20 $38.55 $38.55 $38.21 $38.29 $35.24 33,389
2017-07-19 $38.14 $38.45 $38.14 $38.43 $35.37 51,509
2017-07-18 $38.06 $38.06 $37.86 $38.00 $34.98 40,062
2017-07-17 $38.21 $38.25 $38.14 $38.17 $35.13 85,104
2017-07-14 $37.96 $38.30 $37.96 $38.20 $35.16 78,522
2017-07-13 $37.89 $38.07 $37.87 $38.04 $35.01 102,833
2017-07-12 $37.81 $38.00 $37.81 $37.86 $34.85 66,119
2017-07-11 $37.56 $37.63 $37.41 $37.57 $34.58 36,109
2017-07-10 $37.31 $37.64 $37.30 $37.57 $34.58 56,545
2017-07-07 $37.13 $37.31 $36.98 $37.29 $34.32 244,411
2017-07-06 $37.38 $37.45 $37.01 $37.06 $34.11 274,904
2017-07-05 $37.57 $37.57 $37.31 $37.49 $34.51 718,472
2017-07-03 $37.33 $37.68 $37.33 $37.59 $34.60 72,106
2017-06-30 $37.25 $37.27 $36.97 $37.16 $34.20 105,049
2017-06-29 $37.31 $37.37 $36.77 $37.01 $34.06 53,504
2017-06-28 $36.69 $37.13 $36.69 $37.01 $34.06 363,161
2017-06-27 $36.70 $36.88 $36.48 $36.48 $33.58 28,689
2017-06-26 $36.68 $36.87 $36.58 $36.66 $33.74 21,821
2017-06-23 $36.56 $36.65 $36.45 $36.58 $33.67 16,244
2017-06-22 $36.50 $36.62 $36.39 $36.49 $33.58 442,923
2017-06-21 $36.85 $36.85 $36.36 $36.48 $33.58 46,935
2017-06-20 $37.02 $37.02 $36.75 $36.80 $33.87 98,913
2017-06-19 $37.03 $37.25 $37.03 $37.20 $34.24 60,806
2017-06-16 $36.89 $36.89 $36.67 $36.82 $33.89 26,026
2017-06-15 $37.07 $37.09 $36.91 $37.02 $33.86 50,577
2017-06-14 $37.55 $37.55 $36.99 $37.22 $34.04 489,716
2017-06-13 $37.50 $37.68 $37.41 $37.68 $34.46 50,195
2017-06-12 $37.43 $37.43 $37.19 $37.35 $34.16 73,885
2017-06-09 $36.94 $37.35 $36.94 $37.24 $34.06 72,718
2017-06-08 $36.49 $36.98 $36.39 $36.80 $33.66 269,655
2017-06-07 $36.66 $36.81 $36.36 $36.48 $33.36 100,534
2017-06-06 $36.45 $36.74 $36.32 $36.64 $33.51 56,563
2017-06-05 $36.71 $36.83 $36.63 $36.65 $33.52 111,448
2017-06-02 $36.82 $36.88 $36.62 $36.73 $33.59 361,780
2017-06-01 $36.67 $37.01 $36.46 $36.93 $33.78 112,522
2017-05-31 $36.66 $36.66 $36.10 $36.48 $33.36 108,886
2017-05-30 $36.73 $36.75 $36.60 $36.63 $33.50 331,154
2017-05-26 $36.81 $36.88 $36.70 $36.86 $33.71 1,319,077
2017-05-25 $37.12 $37.33 $36.84 $36.85 $33.70 90,119
2017-05-24 $37.08 $37.12 $36.88 $36.99 $33.83 144,854
2017-05-23 $36.99 $37.08 $36.74 $37.01 $33.85 70,796
2017-05-22 $37.00 $37.04 $36.78 $36.94 $33.79 101,533
2017-05-19 $36.50 $36.97 $36.50 $36.79 $33.65 252,202
2017-05-18 $36.04 $36.47 $35.94 $36.26 $33.16 286,299
2017-05-17 $36.77 $36.81 $36.07 $36.15 $33.06 229,958
2017-05-16 $37.36 $37.36 $37.08 $37.27 $34.09 84,171
2017-05-15 $37.15 $37.41 $37.11 $37.28 $34.10 135,191
2017-05-12 $37.06 $37.06 $36.84 $36.90 $33.75 97,931
2017-05-11 $37.35 $37.35 $36.97 $37.14 $33.97 33,141
2017-05-10 $37.24 $37.45 $37.18 $37.41 $34.22 39,257
2017-05-09 $37.28 $37.34 $37.13 $37.17 $34.00 67,521
2017-05-08 $37.15 $37.26 $37.07 $37.20 $34.02 38,496
2017-05-05 $36.96 $37.23 $36.91 $37.22 $34.04 108,962
2017-05-04 $37.13 $37.13 $36.71 $36.87 $33.72 221,153
2017-05-03 $36.90 $37.14 $36.85 $37.10 $33.93 176,537
2017-05-02 $37.16 $37.22 $36.93 $37.06 $33.90 172,393
2017-05-01 $37.17 $37.31 $37.00 $37.12 $33.95 7,515,389
2017-04-28 $37.43 $37.43 $37.06 $37.07 $33.90 99,251
2017-04-27 $37.53 $37.53 $37.01 $37.31 $34.12 108,112
2017-04-26 $37.50 $37.87 $37.41 $37.59 $34.38 177,686
2017-04-25 $37.56 $37.64 $37.45 $37.62 $34.41 562,622
2017-04-24 $37.38 $37.46 $37.28 $37.33 $34.14 141,079
2017-04-21 $37.02 $37.02 $36.67 $36.80 $33.66 207,431
2017-04-20 $36.82 $37.17 $36.79 $37.05 $33.89 589,328
2017-04-19 $36.91 $37.07 $36.56 $36.65 $33.52 880,306
2017-04-18 $36.73 $36.94 $36.46 $36.72 $33.58 238,357
2017-04-17 $36.69 $36.97 $36.55 $36.97 $33.81 87,281
2017-04-13 $36.95 $37.16 $36.56 $36.57 $33.45 162,275
2017-04-12 $37.52 $37.52 $36.98 $37.03 $33.87 94,839
2017-04-11 $37.48 $37.51 $37.03 $37.51 $34.31 177,415
2017-04-10 $37.52 $37.75 $37.38 $37.53 $34.33 101,915
2017-04-07 $37.43 $37.64 $37.22 $37.44 $34.24 158,851
2017-04-06 $37.21 $37.62 $37.10 $37.51 $34.31 201,220
2017-04-05 $37.71 $37.95 $37.05 $37.09 $33.92 248,073
2017-04-04 $37.19 $37.40 $37.16 $37.40 $34.21 130,699
2017-04-03 $37.66 $37.78 $36.95 $37.32 $34.13 361,241
2017-03-31 $37.60 $37.75 $37.57 $37.59 $34.38 103,639
2017-03-30 $37.40 $37.78 $37.40 $37.63 $34.42 186,230
2017-03-29 $37.02 $37.44 $36.97 $37.35 $34.16 158,779
2017-03-28 $36.37 $37.08 $36.37 $36.94 $33.79 1,741,853
2017-03-27 $35.90 $36.44 $35.68 $36.39 $33.28 191,202
2017-03-24 $36.61 $36.73 $36.27 $36.46 $33.35 236,128
2017-03-23 $36.31 $36.70 $36.22 $36.45 $33.34 408,942
2017-03-22 $36.13 $36.42 $35.88 $36.35 $33.25 2,078,393
2017-03-21 $37.43 $37.44 $36.19 $36.27 $33.17 942,703
2017-03-20 $37.30 $37.39 $37.07 $37.25 $34.07 150,322
2017-03-17 $37.77 $37.78 $37.34 $37.37 $34.18 145,620
2017-03-16 $37.88 $37.88 $37.61 $37.68 $34.42 127,532
2017-03-15 $37.37 $37.82 $37.27 $37.72 $34.46 263,352
2017-03-14 $37.29 $37.29 $36.84 $37.22 $34.00 310,360
2017-03-13 $37.44 $37.62 $37.41 $37.55 $34.30 406,543
2017-03-10 $37.59 $37.59 $37.09 $37.40 $34.16 345,443
2017-03-09 $37.26 $37.44 $36.98 $37.30 $34.07 245,326
2017-03-08 $37.73 $37.84 $37.24 $37.29 $34.06 211,001
2017-03-07 $37.82 $37.83 $37.55 $37.58 $34.33 295,797
2017-03-06 $37.90 $38.09 $37.64 $37.88 $34.60 466,220
2017-03-03 $38.10 $38.22 $38.00 $38.08 $34.79 812,003
2017-03-02 $38.56 $38.56 $38.02 $38.02 $34.73 665,100
2017-03-01 $38.44 $38.78 $38.44 $38.64 $35.30 1,136,827
2017-02-28 $37.90 $37.95 $37.70 $37.77 $34.50 2,019,326
2017-02-27 $37.85 $38.14 $37.74 $38.07 $34.78 190,481
2017-02-24 $37.66 $37.84 $37.49 $37.76 $34.49 385,221
2017-02-23 $38.39 $38.39 $37.82 $38.05 $34.76 242,194
2017-02-22 $38.28 $38.36 $38.10 $38.14 $34.84 253,554
2017-02-21 $38.41 $38.55 $38.40 $38.49 $35.16 655,571
2017-02-17 $38.07 $38.25 $37.97 $38.25 $34.94 175,702
2017-02-16 $38.63 $38.81 $38.17 $38.28 $34.96 203,441
2017-02-15 $38.49 $38.71 $38.30 $38.63 $35.29 194,477
2017-02-14 $38.18 $38.48 $38.08 $38.46 $35.13 158,265
2017-02-13 $38.09 $38.30 $37.94 $38.20 $34.89 206,341
2017-02-10 $37.99 $38.07 $37.86 $38.00 $34.71 201,430
2017-02-09 $37.43 $37.79 $37.43 $37.73 $34.47 223,203
2017-02-08 $37.11 $37.28 $36.81 $37.24 $34.02 165,280
2017-02-07 $37.63 $37.65 $37.20 $37.34 $34.11 123,393
2017-02-06 $37.72 $37.86 $37.52 $37.62 $34.36 178,942
2017-02-03 $37.56 $37.88 $37.51 $37.85 $34.58 388,870
2017-02-02 $37.21 $37.40 $37.07 $37.31 $34.08 196,099
2017-02-01 $37.59 $37.75 $37.19 $37.43 $34.19 248,284
2017-01-31 $37.29 $37.32 $36.96 $37.31 $34.08 178,743
2017-01-30 $37.69 $37.74 $36.96 $37.37 $34.14 640,107
2017-01-27 $38.07 $38.07 $37.82 $37.90 $34.62 259,066
2017-01-26 $38.20 $38.33 $38.02 $38.07 $34.78 196,218
2017-01-25 $37.91 $38.15 $37.91 $38.13 $34.83 279,301
2017-01-24 $37.23 $37.77 $37.23 $37.61 $34.36 207,634
2017-01-23 $37.16 $37.20 $36.78 $37.03 $33.83 163,088
2017-01-20 $37.20 $37.40 $37.10 $37.23 $34.01 112,391
2017-01-19 $37.21 $37.23 $36.88 $36.98 $33.78 169,114
2017-01-18 $37.00 $37.20 $36.84 $37.19 $33.97 264,046
2017-01-17 $37.38 $37.39 $36.98 $37.07 $33.86 236,367
2017-01-13 $37.41 $37.63 $37.39 $37.48 $34.24 171,631
2017-01-12 $37.61 $37.61 $36.99 $37.36 $34.13 216,119
2017-01-11 $37.47 $37.67 $37.30 $37.66 $34.40 239,304
2017-01-10 $37.37 $37.63 $37.31 $37.42 $34.18 224,260
2017-01-09 $37.44 $37.53 $37.22 $37.27 $34.05 197,032
2017-01-06 $37.67 $37.75 $37.40 $37.65 $34.39 152,141
2017-01-05 $37.61 $37.77 $37.19 $37.57 $34.32 171,762
2017-01-04 $37.27 $37.65 $37.27 $37.61 $34.36 296,124
2017-01-03 $37.13 $37.49 $36.76 $37.18 $33.96 6,493,334
2016-12-30 $36.77 $36.87 $36.46 $36.59 $33.42 201,374
2016-12-29 $36.94 $37.02 $36.55 $36.70 $33.52 238,862
2016-12-28 $37.59 $37.63 $36.86 $36.92 $33.73 260,439
2016-12-27 $37.43 $37.56 $37.43 $37.48 $34.24 177,823
2016-12-23 $37.17 $37.31 $37.17 $37.31 $34.08 127,523
2016-12-22 $37.38 $37.40 $37.13 $37.20 $33.98 116,052
2016-12-21 $37.41 $37.41 $37.27 $37.32 $34.09 248,525
2016-12-20 $37.37 $37.50 $37.27 $37.32 $34.09 232,374
2016-12-19 $37.16 $37.24 $36.97 $37.14 $33.93 152,967
2016-12-16 $37.50 $37.51 $37.08 $37.14 $33.93 134,716
2016-12-15 $37.29 $37.75 $37.17 $37.50 $34.08 153,358
2016-12-14 $37.65 $37.99 $37.19 $37.29 $33.89 652,725
2016-12-13 $37.88 $38.06 $37.51 $37.85 $34.40 336,746
2016-12-12 $38.42 $38.42 $37.66 $37.69 $34.25 309,143
2016-12-09 $38.32 $38.32 $38.00 $38.15 $34.67 260,215
2016-12-08 $37.98 $38.32 $37.80 $38.15 $34.67 305,053
2016-12-07 $37.29 $37.84 $37.26 $37.82 $34.37 208,261
2016-12-06 $36.90 $37.37 $36.80 $37.34 $33.93 250,352
2016-12-05 $36.89 $37.16 $36.86 $36.96 $33.59 240,202
2016-12-02 $36.44 $36.64 $36.34 $36.52 $33.19 446,873
2016-12-01 $36.85 $37.03 $36.41 $36.47 $33.14 327,615
2016-11-30 $36.03 $36.63 $36.03 $36.46 $33.13 5,760,543
2016-11-29 $35.33 $35.46 $35.09 $35.24 $32.02 489,683
2016-11-28 $36.02 $36.02 $35.48 $35.53 $32.29 473,833
2016-11-25 $36.12 $36.22 $35.92 $36.03 $32.74 158,113
2016-11-23 $35.71 $36.13 $35.66 $36.12 $32.82 232,658
2016-11-22 $35.94 $35.99 $35.50 $35.84 $32.57 331,087
2016-11-21 $35.65 $35.87 $35.62 $35.87 $32.60 375,508
2016-11-18 $35.11 $35.43 $35.11 $35.29 $32.07 186,282
2016-11-17 $35.18 $35.37 $35.14 $35.22 $32.01 468,301
2016-11-16 $35.32 $35.32 $34.95 $35.04 $31.84 289,714
2016-11-15 $35.04 $35.45 $34.81 $35.43 $32.20 443,338
2016-11-14 $34.56 $35.00 $34.53 $34.89 $31.71 889,834
2016-11-11 $34.29 $34.30 $33.72 $34.25 $31.13 275,224
2016-11-10 $33.98 $34.75 $33.88 $34.34 $31.21 1,964,849
2016-11-09 $33.15 $33.92 $32.59 $33.71 $30.63 633,867
2016-11-08 $32.35 $32.70 $32.17 $32.54 $29.57 129,657
2016-11-07 $32.34 $32.56 $32.34 $32.53 $29.56 556,072
2016-11-04 $31.76 $32.07 $31.56 $31.72 $28.83 82,620
2016-11-03 $31.87 $32.11 $31.72 $31.76 $28.86 242,422
2016-11-02 $31.98 $32.07 $31.58 $31.79 $28.89 100,032
2016-11-01 $32.53 $32.60 $31.73 $32.17 $29.23 1,588,602
2016-10-31 $32.61 $32.61 $32.29 $32.30 $29.35 526,358
2016-10-28 $32.76 $32.92 $32.33 $32.51 $29.54 145,174
2016-10-27 $32.89 $32.89 $32.59 $32.70 $29.72 97,068
2016-10-26 $32.35 $32.68 $32.23 $32.68 $29.70 139,084
2016-10-25 $32.77 $32.86 $32.46 $32.47 $29.51 61,532
2016-10-24 $32.84 $32.94 $32.56 $32.71 $29.73 111,984
2016-10-21 $32.59 $32.74 $32.48 $32.70 $29.72 1,294,377
2016-10-20 $32.67 $32.93 $32.56 $32.84 $29.84 523,216
2016-10-19 $32.44 $32.87 $32.44 $32.78 $29.79 158,861
2016-10-18 $32.42 $32.44 $32.15 $32.32 $29.37 198,930
2016-10-17 $32.17 $32.28 $31.90 $31.97 $29.05 115,020
2016-10-14 $32.46 $32.64 $32.20 $32.21 $29.27 76,991
2016-10-13 $32.21 $32.34 $31.75 $32.22 $29.28 97,280
2016-10-12 $32.60 $32.72 $32.43 $32.54 $29.57 249,022
2016-10-11 $33.23 $33.23 $32.43 $32.64 $29.66 184,749
2016-10-10 $33.37 $33.58 $33.35 $33.39 $30.34 255,426
2016-10-07 $33.38 $33.38 $32.95 $33.08 $30.06 161,745
2016-10-06 $33.42 $33.47 $33.11 $33.34 $30.30 359,254
2016-10-05 $32.99 $33.53 $32.99 $33.41 $30.36 442,711
2016-10-04 $33.00 $33.07 $32.67 $32.78 $29.79 243,483
2016-10-03 $32.88 $32.93 $32.67 $32.87 $29.87 5,918,644
2016-09-30 $32.58 $33.03 $32.55 $32.87 $29.87 154,785
2016-09-29 $32.67 $33.02 $32.23 $32.42 $29.46 109,059
2016-09-28 $32.12 $32.69 $31.79 $32.68 $29.70 54,868
2016-09-27 $31.76 $31.98 $31.54 $31.98 $29.06 66,717
2016-09-26 $32.10 $32.20 $31.84 $31.84 $28.94 36,760
2016-09-23 $32.42 $32.62 $32.12 $32.22 $29.28 39,817
2016-09-22 $32.60 $32.70 $32.47 $32.55 $29.58 65,321
2016-09-21 $31.95 $32.34 $31.95 $32.31 $29.36 43,890
2016-09-20 $32.03 $32.03 $31.74 $31.74 $28.84 65,148
2016-09-19 $32.19 $32.31 $31.86 $31.90 $28.99 465,148
2016-09-16 $31.96 $31.99 $31.74 $31.96 $29.04 47,397
2016-09-15 $31.82 $32.30 $31.73 $32.19 $29.20 121,137
2016-09-14 $31.88 $32.13 $31.58 $31.72 $28.78 219,326
2016-09-13 $32.33 $32.33 $31.70 $31.88 $28.92 1,168,448
2016-09-12 $31.90 $32.76 $31.80 $32.70 $29.67 171,455
2016-09-09 $32.79 $32.93 $32.15 $32.17 $29.19 104,836
2016-09-08 $32.76 $33.12 $32.63 $33.08 $30.01 132,253
2016-09-07 $32.57 $32.73 $32.57 $32.69 $29.66 446,868
2016-09-06 $32.44 $32.53 $32.21 $32.49 $29.48 215,448
2016-09-02 $32.41 $32.47 $32.31 $32.38 $29.38 111,061
2016-09-01 $32.24 $32.35 $31.87 $32.14 $29.16 937,349
2016-08-31 $32.46 $32.54 $32.04 $32.26 $29.27 122,899
2016-08-30 $32.52 $32.74 $32.39 $32.57 $29.55 2,086,571
2016-08-29 $32.34 $32.60 $32.33 $32.52 $29.50 65,291
2016-08-26 $32.36 $32.62 $32.11 $32.33 $29.33 34,422
2016-08-25 $32.11 $32.32 $32.08 $32.21 $29.22 28,369
2016-08-24 $32.50 $32.61 $32.11 $32.13 $29.15 505,623
2016-08-23 $32.30 $32.61 $32.30 $32.56 $29.54 25,588
2016-08-22 $32.20 $32.22 $32.01 $32.20 $29.21 41,298
2016-08-19 $32.31 $32.41 $32.24 $32.38 $29.37 62,854
2016-08-18 $32.13 $32.43 $32.11 $32.43 $29.42 18,397
2016-08-17 $31.96 $31.99 $31.77 $31.98 $29.01 59,438
2016-08-16 $32.00 $32.11 $31.87 $31.98 $29.01 25,075
2016-08-15 $31.77 $32.12 $31.77 $32.06 $29.09 517,640
2016-08-12 $31.65 $31.69 $31.49 $31.62 $28.69 28,435
2016-08-11 $31.44 $31.76 $31.35 $31.68 $28.74 52,820
2016-08-10 $31.56 $31.58 $31.19 $31.25 $28.35 40,014
2016-08-09 $31.77 $31.82 $31.54 $31.60 $28.67 29,028
2016-08-08 $31.65 $31.91 $31.64 $31.68 $28.74 95,622
2016-08-05 $31.19 $31.57 $31.18 $31.53 $28.61 59,804
2016-08-04 $31.02 $31.16 $30.82 $30.97 $28.10 37,297
2016-08-03 $30.37 $31.05 $30.33 $31.05 $28.17 98,992
2016-08-02 $30.79 $30.79 $30.08 $30.46 $27.63 53,759
2016-08-01 $31.03 $31.03 $30.57 $30.62 $27.78 35,111
2016-07-29 $30.82 $31.21 $30.71 $31.20 $28.31 33,202
2016-07-28 $30.90 $31.11 $30.86 $31.07 $28.19 41,045
2016-07-27 $31.40 $31.47 $30.88 $31.02 $28.14 161,263
2016-07-26 $30.76 $31.20 $30.76 $31.18 $28.29 31,093
2016-07-25 $30.97 $31.02 $30.72 $30.82 $27.96 453,990
2016-07-22 $31.06 $31.07 $30.84 $31.05 $28.17 24,114
2016-07-21 $31.13 $31.40 $30.94 $30.97 $28.10 43,388
2016-07-20 $30.76 $31.14 $30.56 $31.07 $28.19 47,181
2016-07-19 $30.93 $30.93 $30.69 $30.77 $27.92 35,130
2016-07-18 $30.88 $31.10 $30.72 $31.07 $28.19 15,795
2016-07-15 $30.94 $31.02 $30.80 $30.88 $28.02 29,046
2016-07-14 $30.95 $30.96 $30.71 $30.84 $27.98 33,274
2016-07-13 $30.75 $30.85 $30.30 $30.54 $27.71 47,371
2016-07-12 $30.20 $30.81 $30.20 $30.73 $27.88 32,132
2016-07-11 $29.78 $29.96 $29.69 $29.71 $26.95 73,718
2016-07-08 $29.26 $29.64 $29.21 $29.54 $26.80 119,924
2016-07-07 $29.05 $29.38 $28.68 $28.87 $26.19 35,417
2016-07-06 $28.39 $28.82 $28.21 $28.81 $26.14 216,366
2016-07-05 $29.12 $29.12 $28.40 $28.60 $25.95 39,018
2016-07-01 $29.26 $29.75 $29.26 $29.53 $26.79 210,276
2016-06-30 $29.10 $29.36 $28.77 $29.36 $26.64 791,811
2016-06-29 $28.67 $29.09 $28.59 $29.04 $26.35 41,802
2016-06-28 $27.89 $28.30 $27.86 $28.26 $25.64 23,346
2016-06-27 $28.40 $28.40 $27.17 $27.29 $24.75 147,114
2016-06-24 $28.88 $29.63 $28.73 $28.83 $26.16 111,293
2016-06-23 $30.45 $30.86 $30.43 $30.86 $28.00 48,909
2016-06-22 $30.26 $30.37 $30.05 $30.05 $27.26 54,333
2016-06-21 $30.12 $30.20 $29.85 $30.16 $27.36 11,029
2016-06-20 $30.32 $30.40 $30.01 $30.03 $27.24 40,150
2016-06-17 $29.60 $29.67 $29.48 $29.62 $26.87 6,499
2016-06-16 $29.35 $29.45 $28.85 $29.43 $26.63 31,398
2016-06-15 $29.63 $30.04 $29.57 $29.62 $26.81 18,065
2016-06-14 $29.94 $29.94 $29.26 $29.54 $26.73 13,866
2016-06-13 $29.87 $30.27 $29.75 $29.76 $26.93 226,461
2016-06-10 $30.62 $30.62 $29.95 $30.06 $27.20 15,001
2016-06-09 $30.90 $31.04 $30.85 $31.00 $28.06 47,231
2016-06-08 $31.54 $31.64 $31.36 $31.38 $28.40 7,695
2016-06-07 $31.22 $31.53 $31.09 $31.37 $28.39 24,345
2016-06-06 $30.75 $31.25 $30.74 $31.19 $28.23 262,530
2016-06-03 $30.75 $30.75 $30.30 $30.57 $27.67 9,872
2016-06-02 $30.62 $30.87 $30.61 $30.86 $27.93 13,006
2016-06-01 $30.21 $30.81 $30.20 $30.75 $27.83 392,140
2016-05-31 $30.71 $30.90 $30.54 $30.67 $27.76 509,989
2016-05-27 $30.34 $30.55 $30.33 $30.54 $27.64 23,226
2016-05-26 $30.76 $30.76 $30.36 $30.41 $27.52 11,952
2016-05-25 $30.50 $30.63 $30.42 $30.57 $27.67 31,784
2016-05-24 $29.76 $30.05 $29.66 $30.04 $27.19 49,671
2016-05-23 $29.57 $29.66 $29.51 $29.54 $26.73 13,163
2016-05-20 $29.50 $29.57 $29.39 $29.48 $26.68 32,849
2016-05-19 $29.01 $29.15 $28.74 $29.13 $26.36 15,007
2016-05-18 $29.17 $29.62 $29.11 $29.17 $26.40 50,961
2016-05-17 $29.18 $29.62 $29.09 $29.27 $26.49 103,660
2016-05-16 $28.94 $29.26 $28.94 $29.15 $26.38 19,943
2016-05-13 $28.91 $29.18 $28.67 $28.69 $25.96 19,545
2016-05-12 $29.54 $29.54 $28.91 $29.11 $26.34 17,159
2016-05-11 $29.28 $29.71 $29.19 $29.40 $26.61 13,282
2016-05-10 $28.90 $29.35 $28.90 $29.34 $26.55 15,651
2016-05-09 $29.23 $29.23 $28.67 $28.75 $26.02 49,153
2016-05-06 $29.15 $29.43 $29.10 $29.22 $26.44 232,257
2016-05-05 $29.64 $29.81 $29.29 $29.35 $26.56 43,490
2016-05-04 $29.73 $29.89 $29.14 $29.36 $26.57 387,845
2016-05-03 $30.23 $30.24 $29.70 $29.86 $27.02 231,199
2016-05-02 $30.90 $30.90 $30.35 $30.67 $27.76 405,469
2016-04-29 $31.02 $31.18 $30.32 $30.68 $27.77 36,180
2016-04-28 $31.45 $31.64 $30.97 $31.00 $28.06 43,773
2016-04-27 $31.48 $31.70 $31.23 $31.65 $28.64 53,750
2016-04-26 $30.91 $31.16 $30.88 $31.16 $28.20 16,640
2016-04-25 $30.98 $31.06 $30.54 $30.69 $27.77 489,487
2016-04-22 $30.83 $31.24 $30.83 $31.16 $28.20 37,079
2016-04-21 $30.93 $31.10 $30.70 $30.75 $27.83 34,754
2016-04-20 $30.50 $31.07 $30.46 $30.87 $27.94 79,109
2016-04-19 $30.25 $30.61 $30.24 $30.50 $27.60 26,136
2016-04-18 $29.47 $30.13 $29.27 $30.05 $27.20 47,278
2016-04-15 $29.89 $29.92 $29.67 $29.80 $26.97 23,543
2016-04-14 $30.09 $30.09 $29.94 $30.02 $27.17 11,188
2016-04-13 $29.72 $30.14 $29.72 $30.08 $27.22 38,874
2016-04-12 $28.81 $29.62 $28.80 $29.48 $26.68 16,675
2016-04-11 $28.71 $28.96 $28.62 $28.62 $25.90 63,956
2016-04-08 $28.53 $28.69 $28.36 $28.40 $25.70 242,446
2016-04-07 $28.28 $28.52 $27.88 $28.05 $25.39 253,398
2016-04-06 $28.16 $28.50 $27.91 $28.48 $25.77 11,733
2016-04-05 $28.01 $28.18 $27.95 $27.99 $25.33 10,475
2016-04-04 $28.37 $28.70 $28.25 $28.29 $25.60 9,728
2016-04-01 $28.41 $28.66 $28.20 $28.63 $25.91 419,438
2016-03-31 $28.58 $28.79 $28.53 $28.79 $26.06 18,084
2016-03-30 $28.80 $28.92 $28.50 $28.66 $25.94 19,235
2016-03-29 $28.08 $28.54 $27.84 $28.51 $25.80 18,067
2016-03-28 $28.51 $28.51 $28.09 $28.33 $25.64 228,920
2016-03-24 $28.00 $28.43 $27.80 $28.43 $25.73 12,507
2016-03-23 $29.19 $29.23 $28.40 $28.41 $25.71 78,997
2016-03-22 $29.06 $29.48 $29.06 $29.35 $26.56 20,667
2016-03-21 $29.26 $29.46 $29.07 $29.33 $26.54 16,888
2016-03-18 $29.38 $29.55 $29.22 $29.36 $26.57 29,069
2016-03-17 $28.77 $29.27 $28.55 $29.12 $26.33 141,456
2016-03-16 $28.16 $28.72 $28.16 $28.72 $25.97 32,729
2016-03-15 $28.23 $28.23 $27.82 $28.13 $25.44 100,582
2016-03-14 $28.55 $28.65 $28.29 $28.58 $25.85 99,167
2016-03-11 $28.31 $28.75 $28.31 $28.73 $25.98 69,995
2016-03-10 $27.82 $27.83 $27.42 $27.76 $25.10 6,763
2016-03-09 $27.85 $27.97 $27.38 $27.80 $25.14 49,285
2016-03-08 $28.53 $28.53 $27.48 $27.48 $24.85 20,261
2016-03-07 $28.38 $29.02 $28.38 $28.82 $26.06 230,570
2016-03-04 $28.20 $28.97 $27.99 $28.52 $25.79 163,084
2016-03-03 $27.23 $27.97 $27.23 $27.97 $25.30 25,802
2016-03-02 $26.44 $27.30 $26.44 $27.30 $24.69 44,025
2016-03-01 $26.04 $26.57 $25.74 $26.56 $24.02 58,343
2016-02-29 $25.97 $26.13 $25.69 $25.72 $23.26 13,273
2016-02-26 $26.10 $26.21 $25.80 $25.93 $23.45 80,866
2016-02-25 $25.11 $25.46 $25.10 $25.46 $23.02 19,094
2016-02-24 $24.48 $25.33 $24.40 $25.33 $22.91 14,102
2016-02-23 $25.59 $25.60 $25.00 $25.00 $22.61 5,642
2016-02-22 $25.39 $25.77 $25.39 $25.77 $23.30 49,913
2016-02-19 $24.95 $24.95 $24.75 $24.89 $22.51 9,589
2016-02-18 $25.61 $25.61 $25.03 $25.10 $22.70 76,807
2016-02-17 $25.00 $25.53 $25.00 $25.45 $23.02 23,097
2016-02-16 $24.47 $24.70 $24.20 $24.69 $22.33 49,678
2016-02-12 $23.53 $24.05 $23.34 $24.02 $21.72 35,990
2016-02-11 $23.10 $23.41 $22.78 $23.14 $20.93 31,886
2016-02-10 $23.87 $24.19 $23.61 $23.61 $21.35 29,967
2016-02-09 $23.54 $23.91 $23.36 $23.66 $21.40 30,127
2016-02-08 $24.36 $24.36 $23.60 $23.95 $21.66 25,458
2016-02-05 $25.23 $25.35 $24.75 $24.82 $22.45 9,509
2016-02-04 $25.18 $26.01 $25.18 $25.38 $22.95 20,623
2016-02-03 $24.92 $25.21 $24.05 $25.17 $22.76 51,274
2016-02-02 $25.20 $25.20 $24.52 $24.60 $22.25 21,469
2016-02-01 $25.29 $25.66 $25.20 $25.52 $23.08 16,064
2016-01-29 $25.03 $25.68 $25.03 $25.68 $23.22 26,926
2016-01-28 $25.18 $25.24 $24.60 $24.84 $22.46 234,925
2016-01-27 $24.93 $25.30 $24.57 $24.73 $22.36 263,315
2016-01-26 $24.62 $24.99 $24.32 $24.93 $22.55 21,398
2016-01-25 $25.07 $25.07 $24.31 $24.31 $21.98 19,672
2016-01-22 $25.22 $25.43 $24.90 $25.16 $22.75 28,600
2016-01-21 $24.17 $24.95 $24.13 $24.57 $22.22 262,119
2016-01-20 $23.88 $24.47 $23.15 $24.18 $21.87 308,952
2016-01-19 $25.06 $25.18 $24.08 $24.35 $22.02 37,014
2016-01-15 $24.57 $24.77 $24.24 $24.74 $22.37 142,507
2016-01-14 $25.11 $25.70 $24.57 $25.54 $23.10 62,792
2016-01-13 $26.17 $26.29 $24.84 $24.98 $22.59 27,524
2016-01-12 $26.31 $26.45 $25.56 $26.02 $23.53 118,312
2016-01-11 $26.55 $26.59 $25.67 $25.99 $23.50 70,208
2016-01-08 $27.09 $27.21 $26.45 $26.45 $23.92 28,273
2016-01-07 $27.28 $27.54 $26.84 $26.89 $24.32 58,182
2016-01-06 $28.33 $28.33 $27.70 $27.90 $25.23 51,251
2016-01-05 $29.16 $29.16 $28.78 $28.91 $26.14 24,606
2016-01-04 $28.75 $29.00 $28.50 $29.00 $26.23 17,116
2015-12-31 $29.29 $29.51 $29.22 $29.28 $26.48 18,922
2015-12-30 $29.57 $29.70 $29.38 $29.39 $26.58 20,582
2015-12-29 $29.63 $29.78 $29.56 $29.76 $26.91 37,080
2015-12-28 $29.57 $29.57 $29.18 $29.35 $26.54 247,648
2015-12-24 $29.81 $29.93 $29.73 $29.84 $26.99 7,590
2015-12-23 $29.27 $29.84 $29.27 $29.84 $26.98 14,381
2015-12-22 $28.73 $28.98 $28.64 $28.92 $26.15 52,628
2015-12-21 $28.47 $28.58 $28.32 $28.55 $25.82 18,983
2015-12-18 $28.63 $28.71 $28.28 $28.28 $25.57 118,786
2015-12-17 $29.78 $29.78 $28.97 $29.00 $26.07 26,111
2015-12-16 $29.61 $29.77 $29.28 $29.71 $26.71 22,619
2015-12-15 $28.87 $29.47 $28.87 $29.44 $26.47 10,494
2015-12-14 $28.93 $28.93 $28.47 $28.75 $25.85 19,933
2015-12-11 $29.48 $29.48 $28.96 $28.96 $26.04 21,214
2015-12-10 $29.91 $30.17 $29.87 $29.97 $26.94 5,816
2015-12-09 $29.86 $30.37 $29.50 $29.75 $26.75 37,716
2015-12-08 $29.69 $30.05 $29.62 $29.81 $26.80 22,100
2015-12-07 $30.74 $30.74 $30.00 $30.11 $27.07 17,961
2015-12-04 $30.74 $31.09 $30.60 $31.00 $27.87 105,049
2015-12-03 $31.51 $31.51 $30.71 $30.78 $27.67 16,824
2015-12-02 $31.86 $31.92 $31.28 $31.29 $28.13 19,176
2015-12-01 $31.63 $31.91 $31.63 $31.91 $28.69 39,060
2015-11-30 $31.47 $31.63 $31.47 $31.52 $28.34 6,589
2015-11-27 $31.40 $31.45 $31.38 $31.44 $28.26 8,178
2015-11-25 $31.37 $31.69 $31.37 $31.55 $28.36 7,236
2015-11-24 $31.14 $31.66 $31.14 $31.57 $28.38 21,011
2015-11-23 $31.23 $31.42 $31.13 $31.22 $28.07 43,651
2015-11-20 $31.42 $31.42 $31.15 $31.18 $28.03 13,599
2015-11-19 $31.40 $31.41 $31.24 $31.29 $28.13 15,902
2015-11-18 $31.01 $31.50 $31.01 $31.50