TC Energy Corporation (TRP) Exchange: NYSE

Data as of June 18, 2024

$38.11 ($-0.09) -0.24%

TC Energy Corporation - Daily Information
Click for more stock information on TC Energy Corporation.
Daily Information Data
Date June 18, 2024
Open $38.27
Previous Close $38.11
High $38.55
Low $38.07
Adjusted Open $38.27
Previous Adjusted Close $38.11
Adjusted High $38.55
Adjusted Low $38.07

Key People TC Energy Corporation

Employee Position
Francois L. Poirier President, Chief Executive Officer & Director
Joel E. Hunter Chief Financial Officer & Vice President
Leslie C. Kass Executive Vice President-Technical Centre
Debbie Cousins Senior Analyst & International Treasury
Corey Hessen Senior Vice President-Power & Storage
Gloria L. Hartl Vice President-Risk Management
Jessica A. Kirstine VP-System Operations & Engineering
Bevin Wirzba Executive VP-Strategy & Corporate Development
Donald R. Marchand Executive VP-Strategy & Corporate Development
Wendy L. Hanrahan Executive Vice President-Corporate Services
Paul Miller Executive VP & President-Liquids Pipelines
Tracy Robinson EVP & President-Canadian Natural Gas Pipelines
Ralph Ian Hendy Vice President-Finance
Stanley Graham Chapman President-US Natural Gas Pipelines & Executive VP
Michael Robert Culbert Director
Nancy Angenita Johnson Treasurer & Vice President
G. Glenn Menuz Vice President & Controller
Dennis P. Hebert Vice President-Taxation
David Moneta Vice President-Investor Relations
Christine R. Johnston Secretary & Vice President-Law
Patrick M Keys EVP-Stakeholder Relations & General Counsel
Siim Alden Vanaselja Chairman
Susan C. Jones Independent Director
David MacNaughton Independent Director
William D. Johnson Independent Director
Mary Pat Salomone Independent Director
John E. Lowe Independent Director
Indira V. Samarasekera Independent Director
Stéphan D. Crétier Independent Director
Thierry Vandal Independent Director
Randy L. Limbacher Independent Director
Donald Michael Godfrey Stewart Independent Director
Una M. Power Independent Director
Joel E. Hunter CFO, Chief Risk Officer & Vice President
Corey Hessen Senior Vice President & President-Power & Storage
Tracy A. Robinson EVP & President-Canadian Natural Gas Pipelines
Michael Robert Culbert Independent Director

Company Profile TC Energy Corporation

Exchange: NYSE

IPO Date: Dec. 30, 1987

Employees: 43,000

Sector: Energy

Industry: Oil & Gas Midstream

Website: TC Energy Corporation Website

Address: 241 4th Avenue Southwest, Calgary, Alberta T2P 0H9, Canada

Historical Stock Data for TC Energy Corporation (TRP)
Date Open High Low Close Adj.Close Volume
2024-06-18 $38.27 $38.55 $38.07 $38.11 $38.11 1,472,330
2024-06-17 $38.65 $38.65 $38.19 $38.20 $38.20 2,057,346
2024-06-14 $38.70 $38.86 $38.29 $38.75 $38.75 1,394,236
2024-06-13 $39.06 $39.20 $38.84 $38.94 $38.94 2,572,618
2024-06-12 $39.34 $39.52 $38.92 $39.09 $39.09 3,149,491
2024-06-11 $38.85 $38.92 $38.51 $38.70 $38.70 2,614,090
2024-06-10 $39.40 $39.47 $38.88 $39.05 $39.05 2,671,128
2024-06-07 $39.88 $40.02 $39.36 $39.37 $39.37 3,551,484
2024-06-06 $39.76 $40.25 $39.67 $40.14 $40.14 5,558,481
2024-06-05 $38.76 $39.93 $38.67 $39.80 $39.80 4,196,147
2024-06-04 $38.30 $38.70 $37.97 $38.61 $38.61 4,955,673
2024-06-03 $38.45 $38.55 $37.93 $38.38 $38.38 3,585,415
2024-05-31 $37.98 $38.59 $37.90 $38.56 $38.56 2,178,389
2024-05-30 $37.68 $38.08 $37.68 $37.88 $37.88 4,863,993
2024-05-29 $38.03 $38.04 $37.50 $37.59 $37.59 4,794,663
2024-05-28 $38.49 $38.55 $38.11 $38.31 $38.31 1,468,255
2024-05-24 $38.25 $38.55 $38.25 $38.39 $38.39 1,157,668
2024-05-23 $38.94 $39.00 $38.06 $38.12 $38.12 2,155,755
2024-05-22 $38.97 $39.09 $38.61 $38.83 $38.83 1,790,261
2024-05-21 $39.00 $39.31 $38.83 $39.16 $39.16 1,978,119
2024-05-20 $38.91 $39.11 $38.73 $39.06 $39.06 1,128,552
2024-05-17 $39.13 $39.20 $38.84 $38.91 $38.91 1,357,658
2024-05-16 $39.02 $39.22 $38.79 $39.12 $39.12 1,326,299
2024-05-15 $38.91 $39.10 $38.71 $38.95 $38.95 1,462,262
2024-05-14 $38.91 $38.95 $38.31 $38.72 $38.72 2,324,119
2024-05-13 $38.85 $38.85 $38.27 $38.63 $38.63 2,078,725
2024-05-10 $38.42 $38.72 $38.41 $38.63 $38.63 2,654,462
2024-05-09 $37.98 $38.21 $37.87 $38.20 $38.20 2,903,790
2024-05-08 $37.29 $37.91 $37.25 $37.87 $37.87 2,136,319
2024-05-07 $37.79 $37.87 $37.45 $37.50 $37.50 2,478,586
2024-05-06 $37.66 $37.98 $37.46 $37.62 $37.62 2,849,873
2024-05-03 $37.44 $37.94 $37.05 $37.62 $37.62 3,893,017
2024-05-02 $35.89 $36.56 $35.89 $36.41 $36.41 4,048,842
2024-05-01 $35.86 $36.07 $35.54 $35.73 $35.73 4,994,937
2024-04-30 $35.83 $35.90 $35.38 $35.85 $35.85 4,828,566
2024-04-29 $36.32 $36.32 $35.88 $35.99 $35.99 2,804,298
2024-04-26 $36.09 $36.29 $35.94 $36.10 $36.10 2,934,696
2024-04-25 $35.68 $36.30 $35.48 $36.09 $36.09 3,580,859
2024-04-24 $36.00 $36.08 $35.56 $35.91 $35.91 2,474,649
2024-04-23 $35.80 $36.14 $35.75 $36.03 $36.03 4,113,515
2024-04-22 $35.80 $36.14 $35.54 $35.91 $35.91 3,030,762
2024-04-19 $35.30 $36.01 $35.30 $35.70 $35.70 7,346,237
2024-04-18 $35.14 $35.51 $34.95 $35.29 $35.29 4,443,995
2024-04-17 $35.35 $35.58 $34.97 $35.10 $35.10 3,576,981
2024-04-16 $35.83 $35.96 $35.16 $35.19 $35.19 5,704,886
2024-04-15 $36.22 $36.48 $35.80 $36.00 $36.00 7,619,900
2024-04-12 $36.60 $36.86 $36.02 $36.11 $36.11 4,468,383
2024-04-11 $37.22 $37.35 $36.45 $36.78 $36.78 5,489,371
2024-04-10 $38.06 $38.06 $37.00 $37.16 $37.16 4,151,217
2024-04-09 $38.11 $38.37 $37.85 $38.34 $38.34 2,349,157
2024-04-08 $38.33 $38.37 $37.92 $38.08 $38.08 4,075,424
2024-04-05 $38.55 $38.67 $38.05 $38.21 $38.21 1,832,588
2024-04-04 $39.39 $39.55 $38.67 $38.74 $38.74 1,792,209
2024-04-03 $40.10 $40.24 $39.24 $39.24 $39.24 2,931,462
2024-04-02 $40.29 $40.52 $39.80 $39.99 $39.99 2,131,361
2024-04-01 $40.23 $40.30 $39.94 $40.27 $40.27 2,758,676
2024-03-28 $39.79 $40.28 $39.69 $40.20 $40.20 1,703,360
2024-03-27 $39.71 $39.80 $38.92 $39.64 $39.64 9,980,489
2024-03-26 $40.51 $40.64 $40.40 $40.41 $39.70 7,877,022
2024-03-25 $40.40 $40.72 $40.40 $40.50 $39.79 5,361,252
2024-03-22 $40.45 $40.50 $40.20 $40.40 $40.40 1,691,114
2024-03-21 $40.15 $40.52 $40.06 $40.40 $40.40 5,392,287
2024-03-20 $40.16 $40.59 $39.95 $40.07 $40.07 1,685,160
2024-03-19 $40.24 $40.48 $40.13 $40.27 $40.27 1,747,807
2024-03-18 $40.21 $40.38 $39.95 $40.28 $40.28 2,682,291
2024-03-15 $40.38 $40.62 $40.11 $40.21 $40.21 3,202,816
2024-03-14 $40.80 $40.80 $40.06 $40.37 $40.37 3,683,070
2024-03-13 $40.71 $41.03 $40.71 $40.84 $40.84 2,784,183
2024-03-12 $40.62 $40.72 $40.43 $40.70 $40.70 2,537,034
2024-03-11 $40.25 $40.66 $40.15 $40.64 $40.64 3,390,521
2024-03-08 $40.45 $40.45 $40.05 $40.24 $40.24 3,382,628
2024-03-07 $40.17 $40.40 $40.11 $40.27 $40.27 1,590,145
2024-03-06 $40.26 $40.35 $39.97 $40.04 $40.04 2,025,352
2024-03-05 $39.81 $40.23 $39.70 $39.92 $39.92 1,362,780
2024-03-04 $39.87 $39.93 $39.66 $39.78 $39.78 1,709,013
2024-03-01 $39.44 $39.98 $39.44 $39.75 $39.75 1,339,950
2024-02-29 $39.49 $39.76 $39.32 $39.55 $39.55 1,815,400
2024-02-28 $39.28 $39.41 $39.16 $39.35 $39.35 807,079
2024-02-27 $39.56 $39.71 $39.26 $39.44 $39.44 1,155,255
2024-02-26 $39.73 $39.83 $39.14 $39.29 $39.29 2,180,451
2024-02-23 $39.84 $39.94 $39.53 $39.76 $39.76 1,288,307
2024-02-22 $39.83 $39.98 $39.62 $39.87 $39.87 4,129,623
2024-02-21 $39.79 $40.13 $39.60 $39.83 $39.83 2,419,340
2024-02-20 $39.48 $39.94 $39.46 $39.69 $39.69 2,840,300
2024-02-16 $39.20 $39.59 $39.00 $39.52 $39.52 3,329,691
2024-02-15 $37.72 $38.66 $37.57 $38.60 $38.60 1,899,940
2024-02-14 $37.89 $38.09 $37.49 $37.54 $37.54 1,625,278
2024-02-13 $38.15 $38.26 $37.20 $37.56 $37.56 2,939,927
2024-02-12 $37.60 $38.41 $37.51 $38.31 $38.31 1,564,552
2024-02-09 $37.52 $37.72 $37.31 $37.53 $37.53 1,671,336
2024-02-08 $37.64 $37.78 $37.39 $37.46 $37.46 3,571,292
2024-02-07 $38.14 $38.26 $37.68 $37.73 $37.73 2,805,390
2024-02-06 $37.98 $38.25 $37.83 $38.03 $38.03 2,759,296
2024-02-05 $38.80 $38.84 $37.81 $37.94 $37.94 3,698,661
2024-02-02 $39.58 $39.60 $38.71 $39.07 $39.07 1,658,951
2024-02-01 $39.55 $40.02 $39.47 $39.84 $39.84 2,529,968
2024-01-31 $40.00 $40.13 $39.30 $39.43 $39.43 1,550,433
2024-01-30 $39.57 $39.92 $39.33 $39.84 $39.84 1,575,651
2024-01-29 $39.29 $39.61 $38.95 $39.60 $39.60 1,555,591
2024-01-26 $39.01 $39.39 $38.93 $39.39 $39.39 950,619
2024-01-25 $38.71 $38.91 $38.54 $38.89 $38.89 1,661,538
2024-01-24 $39.30 $39.47 $38.40 $38.42 $38.42 1,532,039
2024-01-23 $38.68 $39.09 $38.65 $38.99 $38.99 1,212,282
2024-01-22 $38.69 $38.79 $38.49 $38.74 $38.74 3,256,072
2024-01-19 $38.64 $38.80 $38.28 $38.79 $38.79 1,671,134
2024-01-18 $38.96 $39.27 $38.45 $38.75 $38.75 2,104,081
2024-01-17 $39.21 $39.29 $38.71 $38.88 $38.88 2,786,734
2024-01-16 $39.32 $39.73 $39.27 $39.48 $39.48 3,074,102
2024-01-12 $39.85 $39.94 $39.34 $39.47 $39.47 2,815,688
2024-01-11 $39.75 $39.82 $38.97 $39.37 $39.37 3,112,867
2024-01-10 $39.64 $39.76 $39.47 $39.64 $39.64 1,803,457
2024-01-09 $40.18 $40.18 $39.53 $39.54 $39.54 3,143,141
2024-01-08 $39.75 $40.29 $39.59 $40.18 $40.18 2,274,621
2024-01-05 $39.75 $40.15 $39.69 $39.92 $39.92 2,327,097
2024-01-04 $39.71 $39.96 $39.54 $39.72 $39.72 2,399,424
2024-01-03 $39.26 $39.64 $39.07 $39.51 $39.51 1,511,358
2024-01-02 $39.00 $39.33 $38.87 $39.28 $39.28 2,648,108
2023-12-29 $39.15 $39.20 $38.91 $39.09 $39.09 3,467,887
2023-12-28 $39.65 $39.79 $39.05 $39.16 $39.16 5,346,813
2023-12-27 $40.38 $40.63 $40.21 $40.43 $39.72 4,798,620
2023-12-26 $40.11 $40.49 $40.00 $40.39 $39.68 907,736
2023-12-22 $39.94 $40.29 $39.88 $39.97 $39.26 2,110,017
2023-12-21 $39.48 $39.81 $39.33 $39.75 $39.05 2,079,324
2023-12-20 $39.75 $39.75 $39.16 $39.17 $38.48 2,532,590
2023-12-19 $39.14 $39.65 $39.08 $39.42 $38.72 1,087,984
2023-12-18 $39.20 $39.47 $38.93 $38.99 $38.30 2,493,920
2023-12-15 $38.87 $39.16 $38.70 $38.85 $38.16 1,834,137
2023-12-14 $39.21 $39.69 $39.01 $39.11 $38.42 2,925,321
2023-12-13 $38.12 $38.83 $37.73 $38.79 $38.10 3,834,356
2023-12-12 $38.47 $38.56 $37.87 $38.12 $37.45 3,349,174
2023-12-11 $37.95 $38.51 $37.93 $38.48 $37.80 3,055,576
2023-12-08 $38.18 $38.25 $37.80 $38.01 $38.01 1,202,839
2023-12-07 $38.08 $38.25 $37.79 $38.06 $38.06 2,752,141
2023-12-06 $38.06 $38.38 $37.86 $37.91 $37.91 3,359,022
2023-12-05 $38.03 $38.27 $37.92 $37.92 $37.92 2,793,985
2023-12-04 $37.57 $38.24 $37.56 $38.13 $38.13 3,248,991
2023-12-01 $37.52 $38.04 $37.33 $37.84 $37.84 1,438,526
2023-11-30 $37.28 $37.55 $37.18 $37.52 $37.52 3,374,343
2023-11-29 $37.50 $37.63 $37.04 $37.08 $37.08 2,821,084
2023-11-28 $36.83 $37.50 $36.75 $37.32 $37.32 2,571,864
2023-11-27 $37.00 $37.05 $36.43 $36.66 $36.66 2,081,417
2023-11-24 $37.17 $37.46 $36.92 $37.11 $37.11 813,409
2023-11-22 $36.72 $37.19 $36.40 $37.13 $37.13 1,771,798
2023-11-21 $36.85 $37.00 $36.57 $36.97 $36.97 2,701,589
2023-11-20 $36.71 $36.93 $36.62 $36.76 $36.76 1,591,335
2023-11-17 $36.49 $36.92 $36.38 $36.70 $36.70 1,909,517
2023-11-16 $36.40 $36.57 $35.83 $36.12 $36.12 1,402,084
2023-11-15 $36.40 $36.95 $36.40 $36.58 $36.58 1,358,598
2023-11-14 $36.36 $36.50 $36.11 $36.37 $36.37 2,259,607
2023-11-13 $35.70 $36.03 $35.46 $35.88 $35.88 1,594,741
2023-11-10 $35.97 $36.19 $35.39 $35.85 $35.85 1,959,031
2023-11-09 $36.31 $36.43 $35.74 $35.96 $35.96 2,942,457
2023-11-08 $35.76 $36.48 $35.72 $36.13 $36.13 2,457,537
2023-11-07 $36.08 $36.08 $35.68 $35.91 $35.91 1,555,605
2023-11-06 $36.75 $36.81 $36.15 $36.30 $36.30 1,659,999
2023-11-03 $36.38 $36.93 $36.20 $36.51 $36.51 2,317,719
2023-11-02 $35.20 $36.30 $35.20 $36.23 $36.23 2,129,976
2023-11-01 $34.68 $35.06 $34.34 $35.00 $35.00 3,088,110
2023-10-31 $34.38 $34.54 $34.08 $34.45 $34.45 2,768,667
2023-10-30 $34.11 $34.40 $33.67 $34.26 $34.26 2,269,282
2023-10-27 $34.22 $34.31 $33.61 $33.83 $33.83 4,763,599
2023-10-26 $34.09 $34.39 $33.90 $34.23 $34.23 1,866,706
2023-10-25 $34.09 $34.65 $33.92 $34.35 $34.35 3,518,977
2023-10-24 $34.28 $34.28 $33.75 $34.04 $34.04 2,361,902
2023-10-23 $33.69 $34.19 $33.47 $34.02 $34.02 4,014,734
2023-10-20 $34.40 $34.41 $33.88 $33.93 $33.93 1,326,770
2023-10-19 $34.48 $34.89 $34.20 $34.51 $34.51 3,243,642
2023-10-18 $35.13 $35.13 $34.31 $34.60 $34.60 3,874,958
2023-10-17 $35.24 $35.61 $34.97 $35.11 $35.11 4,134,131
2023-10-16 $35.30 $35.42 $34.95 $35.34 $35.34 2,687,576
2023-10-13 $35.11 $35.28 $34.86 $35.06 $35.06 2,128,425
2023-10-12 $35.07 $35.16 $34.49 $34.77 $34.77 1,832,255
2023-10-11 $34.58 $35.14 $34.49 $35.05 $35.05 3,009,769
2023-10-10 $34.07 $34.72 $34.07 $34.54 $34.54 4,655,556
2023-10-09 $33.81 $34.20 $33.75 $33.94 $33.94 1,696,058
2023-10-06 $33.04 $33.57 $32.57 $33.45 $33.45 5,499,554
2023-10-05 $32.79 $33.63 $32.78 $33.48 $33.48 4,001,684
2023-10-04 $33.18 $33.54 $32.52 $32.90 $32.90 2,941,905
2023-10-03 $33.10 $33.56 $32.91 $33.46 $33.46 7,481,346
2023-10-02 $34.35 $34.35 $33.12 $33.40 $33.40 7,636,362
2023-09-29 $34.72 $34.99 $34.36 $34.41 $34.41 2,506,191
2023-09-28 $35.37 $35.42 $34.55 $34.60 $34.60 7,338,991
2023-09-27 $35.87 $36.18 $35.49 $36.07 $35.13 7,924,811
2023-09-26 $36.10 $36.35 $35.58 $35.67 $34.74 3,862,670
2023-09-25 $36.57 $36.78 $36.25 $36.45 $35.50 2,531,911
2023-09-22 $36.32 $36.59 $36.04 $36.39 $36.39 3,300,843
2023-09-21 $37.13 $37.22 $36.13 $36.14 $36.14 4,968,020
2023-09-20 $37.14 $37.50 $37.04 $37.21 $37.21 3,654,860
2023-09-19 $37.67 $37.75 $37.08 $37.22 $37.22 1,381,108
2023-09-18 $37.65 $37.75 $37.14 $37.26 $37.26 3,536,811
2023-09-15 $37.30 $37.59 $37.20 $37.46 $37.46 4,030,159
2023-09-14 $36.88 $37.53 $36.78 $37.46 $37.46 1,603,792
2023-09-13 $36.45 $36.72 $36.26 $36.43 $36.43 1,631,746
2023-09-12 $36.28 $36.51 $36.17 $36.37 $36.37 1,889,264
2023-09-11 $36.24 $36.42 $35.94 $36.07 $36.07 3,109,904
2023-09-08 $35.83 $36.09 $35.66 $35.97 $35.97 3,339,379
2023-09-07 $35.68 $35.82 $35.33 $35.48 $35.48 2,548,186
2023-09-06 $35.77 $36.00 $34.69 $35.55 $35.55 8,184,613
2023-09-05 $36.48 $36.84 $36.29 $36.34 $36.34 3,338,574
2023-09-01 $36.30 $36.55 $36.04 $36.41 $36.41 2,467,207
2023-08-31 $36.47 $36.56 $36.11 $36.12 $36.12 2,433,374
2023-08-30 $36.29 $36.48 $36.12 $36.29 $36.29 921,022
2023-08-29 $35.78 $36.18 $35.60 $36.03 $36.03 1,240,602
2023-08-28 $35.48 $35.85 $35.38 $35.66 $35.66 1,025,979
2023-08-25 $35.29 $35.56 $35.18 $35.34 $35.34 1,404,147
2023-08-24 $35.29 $35.44 $35.09 $35.10 $35.10 1,734,189
2023-08-23 $35.08 $35.55 $34.83 $35.46 $35.46 1,701,473
2023-08-22 $35.44 $35.78 $35.13 $35.30 $35.30 2,332,883
2023-08-21 $35.87 $35.89 $35.48 $35.73 $35.73 1,168,345
2023-08-18 $35.51 $35.83 $35.32 $35.74 $35.74 1,677,964
2023-08-17 $36.02 $36.20 $35.53 $35.64 $35.64 1,540,425
2023-08-16 $35.60 $36.01 $35.60 $35.72 $35.72 1,466,970
2023-08-15 $36.35 $36.48 $35.65 $35.75 $35.75 2,287,816
2023-08-14 $36.60 $36.67 $36.26 $36.47 $36.47 1,521,052
2023-08-11 $36.30 $36.90 $36.24 $36.70 $36.70 1,548,966
2023-08-10 $36.47 $36.81 $36.12 $36.30 $36.30 1,595,270
2023-08-09 $36.30 $36.92 $36.27 $36.42 $36.42 1,734,189
2023-08-08 $35.65 $36.20 $35.58 $36.20 $36.20 2,126,235
2023-08-07 $36.05 $36.48 $35.78 $35.79 $35.79 2,187,146
2023-08-04 $36.41 $36.94 $35.91 $36.00 $36.00 3,661,880
2023-08-03 $36.20 $36.38 $35.71 $36.31 $36.31 3,818,769
2023-08-02 $35.38 $36.08 $35.25 $36.01 $36.01 4,769,157
2023-08-01 $35.55 $35.67 $35.10 $35.64 $35.64 4,655,680
2023-07-31 $34.63 $35.89 $34.58 $35.87 $35.87 6,162,208
2023-07-28 $35.63 $35.74 $33.02 $34.17 $34.17 10,988,054
2023-07-27 $37.14 $37.14 $35.74 $35.79 $35.79 6,541,824
2023-07-26 $36.76 $37.20 $36.44 $37.07 $37.07 4,896,302
2023-07-25 $38.13 $38.38 $36.80 $36.83 $36.83 6,792,029
2023-07-24 $39.00 $39.08 $37.92 $38.64 $38.64 6,791,087
2023-07-21 $39.37 $39.67 $39.26 $39.53 $39.53 2,965,739
2023-07-20 $38.64 $39.42 $38.62 $39.41 $39.41 2,485,482
2023-07-19 $38.62 $38.91 $38.40 $38.59 $38.59 1,588,804
2023-07-18 $38.45 $38.74 $38.21 $38.38 $38.38 2,953,208
2023-07-17 $39.02 $39.11 $38.51 $38.51 $38.51 2,674,752
2023-07-14 $39.83 $39.88 $39.05 $39.07 $39.07 1,179,805
2023-07-13 $39.27 $39.89 $39.25 $39.85 $39.85 1,313,291
2023-07-12 $39.45 $39.45 $38.89 $39.15 $39.15 2,138,710
2023-07-11 $39.27 $39.35 $39.07 $39.16 $39.16 1,743,879
2023-07-10 $39.05 $39.22 $38.86 $39.00 $39.00 1,574,256
2023-07-07 $39.10 $39.39 $39.00 $39.13 $39.13 1,419,447
2023-07-06 $39.35 $39.42 $39.07 $39.19 $39.19 2,242,089
2023-07-05 $40.36 $40.49 $39.57 $39.72 $39.72 2,352,145
2023-07-03 $40.66 $40.96 $40.40 $40.69 $40.69 565,265
2023-06-30 $40.30 $40.54 $40.02 $40.41 $40.41 1,173,716
2023-06-29 $39.67 $40.00 $39.58 $39.88 $39.88 7,701,561
2023-06-28 $40.26 $40.48 $39.89 $40.39 $39.69 5,658,529
2023-06-27 $40.93 $40.95 $40.32 $40.52 $39.82 5,049,703
2023-06-26 $39.49 $40.96 $39.49 $40.83 $40.12 2,918,534
2023-06-23 $40.15 $40.27 $39.26 $39.26 $39.26 1,516,021
2023-06-22 $40.21 $40.53 $39.92 $40.47 $40.47 2,491,302
2023-06-21 $40.48 $41.03 $40.29 $40.66 $40.66 3,472,690
2023-06-20 $40.43 $40.58 $39.93 $40.55 $40.55 3,120,641
2023-06-16 $41.46 $41.50 $40.57 $40.59 $40.59 3,513,273
2023-06-15 $41.00 $41.38 $40.84 $41.22 $41.22 1,223,465
2023-06-14 $41.09 $41.43 $40.67 $40.83 $40.83 1,518,877
2023-06-13 $41.13 $41.85 $40.87 $40.91 $40.91 1,790,950
2023-06-12 $41.22 $41.22 $40.70 $40.89 $40.89 803,951
2023-06-09 $41.74 $41.80 $41.24 $41.43 $41.43 1,091,267
2023-06-08 $41.75 $41.85 $41.14 $41.74 $41.74 1,076,462
2023-06-07 $41.34 $41.69 $40.95 $41.65 $41.65 1,302,090
2023-06-06 $40.65 $41.15 $40.54 $41.13 $41.13 947,222
2023-06-05 $41.47 $41.49 $40.67 $40.76 $40.76 1,617,587
2023-06-02 $40.49 $41.23 $40.20 $41.14 $41.14 1,490,957
2023-06-01 $39.07 $40.26 $38.96 $39.93 $39.93 1,855,638
2023-05-31 $39.10 $39.10 $38.54 $38.94 $38.94 1,177,319
2023-05-30 $39.41 $39.97 $39.16 $39.28 $39.28 1,099,152
2023-05-26 $39.59 $39.84 $39.46 $39.74 $39.74 927,191
2023-05-25 $39.63 $39.71 $39.21 $39.40 $39.40 1,888,738
2023-05-24 $39.97 $39.97 $39.54 $39.88 $39.88 1,051,920
2023-05-23 $40.21 $40.38 $39.86 $40.10 $40.10 1,196,792
2023-05-22 $40.26 $40.42 $39.93 $40.27 $40.27 738,073
2023-05-19 $40.13 $40.66 $40.04 $40.26 $40.26 1,530,997
2023-05-18 $40.22 $40.28 $39.75 $40.07 $40.07 1,274,508
2023-05-17 $40.51 $40.59 $39.81 $40.45 $40.45 1,799,678
2023-05-16 $41.46 $41.77 $40.17 $40.23 $40.23 1,693,935
2023-05-15 $41.32 $41.61 $40.89 $41.57 $41.57 1,156,623
2023-05-12 $41.47 $41.77 $41.11 $41.28 $41.28 1,027,483
2023-05-11 $41.35 $41.56 $41.02 $41.40 $41.40 982,025
2023-05-10 $42.22 $42.31 $41.39 $41.67 $41.67 944,983
2023-05-09 $41.65 $42.42 $41.50 $41.99 $41.99 1,106,187
2023-05-08 $42.00 $42.49 $41.85 $41.93 $41.93 1,283,466
2023-05-05 $41.37 $41.99 $41.37 $41.80 $41.80 1,959,145
2023-05-04 $40.91 $41.10 $40.34 $40.87 $40.87 2,354,752
2023-05-03 $40.32 $41.28 $40.32 $40.83 $40.83 1,823,239
2023-05-02 $41.35 $41.44 $40.37 $40.50 $40.50 1,699,283
2023-05-01 $41.25 $42.02 $41.20 $41.59 $41.59 2,260,594
2023-04-28 $40.95 $41.84 $40.95 $41.54 $41.54 2,039,153
2023-04-27 $40.30 $40.71 $40.06 $40.59 $40.59 1,712,827
2023-04-26 $40.52 $40.79 $40.15 $40.27 $40.27 1,772,876
2023-04-25 $40.39 $41.03 $40.35 $40.69 $40.69 2,559,282
2023-04-24 $41.07 $41.14 $40.44 $40.55 $40.55 2,048,927
2023-04-21 $41.63 $41.63 $40.83 $41.21 $41.21 2,311,545
2023-04-20 $41.34 $41.82 $41.24 $41.59 $41.59 1,197,358
2023-04-19 $41.49 $41.88 $41.42 $41.65 $41.65 1,103,632
2023-04-18 $42.27 $42.38 $41.58 $41.71 $41.71 1,268,612
2023-04-17 $42.29 $42.38 $41.93 $42.33 $42.33 2,602,335
2023-04-14 $42.60 $42.68 $42.19 $42.29 $42.29 2,351,315
2023-04-13 $42.07 $42.76 $41.89 $42.55 $42.55 2,241,765
2023-04-12 $41.49 $42.38 $41.44 $41.99 $41.99 2,818,751
2023-04-11 $40.93 $41.55 $40.88 $41.25 $41.25 1,476,909
2023-04-10 $40.59 $40.80 $40.45 $40.80 $40.80 701,890
2023-04-06 $40.57 $41.20 $40.48 $40.73 $40.73 1,479,552
2023-04-05 $40.01 $40.78 $40.01 $40.54 $40.54 1,168,092
2023-04-04 $39.76 $40.16 $39.55 $39.99 $39.99 1,394,160
2023-04-03 $39.76 $39.80 $39.11 $39.70 $39.70 1,678,026
2023-03-31 $39.00 $39.00 $38.67 $38.91 $38.91 1,442,241
2023-03-30 $39.30 $39.30 $38.50 $38.90 $38.90 5,696,364
2023-03-29 $39.04 $39.93 $38.97 $39.71 $39.02 5,992,328
2023-03-28 $38.25 $38.74 $38.25 $38.69 $38.02 951,335
2023-03-27 $38.12 $38.57 $37.89 $38.40 $37.73 2,400,627
2023-03-24 $37.00 $37.96 $36.91 $37.88 $37.88 1,711,062
2023-03-23 $38.05 $38.22 $37.20 $37.42 $37.42 1,329,976
2023-03-22 $38.20 $38.48 $37.84 $37.90 $37.90 1,515,371
2023-03-21 $38.15 $38.31 $37.87 $38.12 $38.12 1,609,514
2023-03-20 $37.33 $37.89 $37.28 $37.82 $37.82 1,377,737
2023-03-17 $37.62 $37.69 $37.06 $37.18 $37.18 2,202,169
2023-03-16 $36.99 $37.58 $36.79 $37.51 $37.51 2,619,357
2023-03-15 $38.89 $38.90 $36.84 $37.41 $37.41 3,278,679
2023-03-14 $39.62 $40.39 $39.21 $39.64 $39.64 1,481,871
2023-03-13 $38.63 $39.71 $38.44 $39.18 $39.18 2,628,529
2023-03-10 $39.78 $39.88 $38.79 $38.89 $38.89 1,676,861
2023-03-09 $40.64 $40.73 $39.54 $39.59 $39.59 1,487,077
2023-03-08 $40.60 $40.87 $40.33 $40.51 $40.51 1,262,054
2023-03-07 $41.20 $41.40 $40.52 $40.66 $40.66 1,390,599
2023-03-06 $41.25 $41.66 $41.17 $41.21 $41.21 983,411
2023-03-03 $40.87 $41.62 $40.72 $41.33 $41.33 1,392,035
2023-03-02 $40.29 $40.91 $40.13 $40.82 $40.82 1,207,375
2023-03-01 $39.82 $40.55 $39.77 $40.38 $40.38 1,137,526
2023-02-28 $40.67 $40.89 $39.75 $39.81 $39.81 2,085,978
2023-02-27 $41.52 $41.59 $40.59 $40.65 $40.65 1,260,284
2023-02-24 $40.76 $41.45 $40.36 $41.32 $41.32 2,821,200
2023-02-23 $40.97 $41.06 $40.43 $41.00 $41.00 1,799,379
2023-02-22 $40.25 $41.17 $40.19 $40.51 $40.51 2,464,682
2023-02-21 $41.90 $42.12 $40.26 $40.28 $40.28 2,494,241
2023-02-17 $42.04 $42.34 $41.79 $42.21 $42.21 2,971,582
2023-02-16 $41.92 $42.80 $41.83 $42.41 $42.41 1,924,691
2023-02-15 $41.75 $42.44 $41.60 $42.29 $42.29 1,818,206
2023-02-14 $41.68 $42.45 $41.25 $42.30 $42.30 1,580,655
2023-02-13 $41.41 $41.87 $41.36 $41.68 $41.68 1,972,816
2023-02-10 $41.34 $41.77 $41.17 $41.51 $41.51 3,594,123
2023-02-09 $41.47 $41.90 $40.91 $40.91 $40.91 2,008,214
2023-02-08 $41.80 $41.82 $41.20 $41.30 $41.30 1,381,283
2023-02-07 $41.92 $42.29 $41.38 $41.83 $41.83 1,523,084
2023-02-06 $41.71 $42.00 $41.26 $41.88 $41.88 2,142,390
2023-02-03 $41.63 $42.04 $41.39 $41.84 $41.84 1,711,774
2023-02-02 $41.16 $41.89 $40.97 $41.78 $41.78 4,230,475
2023-02-01 $41.98 $42.47 $39.66 $40.73 $40.73 5,715,333
2023-01-31 $42.61 $43.16 $42.40 $43.14 $43.14 1,314,367
2023-01-30 $43.30 $43.30 $42.42 $42.42 $42.42 1,327,022
2023-01-27 $43.19 $43.48 $42.88 $43.35 $43.35 966,542
2023-01-26 $43.26 $43.38 $42.55 $43.19 $43.19 1,007,268
2023-01-25 $42.77 $42.87 $42.08 $42.82 $42.82 1,399,824
2023-01-24 $43.59 $45.18 $42.59 $42.95 $42.95 1,487,100
2023-01-23 $43.63 $43.70 $43.17 $43.51 $43.51 1,785,331
2023-01-20 $43.09 $43.47 $42.59 $43.42 $43.42 1,280,259
2023-01-19 $42.65 $43.31 $42.47 $42.99 $42.99 1,379,584
2023-01-18 $43.25 $43.38 $42.74 $42.75 $42.75 1,868,419
2023-01-17 $42.89 $43.27 $42.83 $43.08 $43.08 1,689,463
2023-01-13 $42.07 $42.98 $41.85 $42.79 $42.79 1,555,152
2023-01-12 $41.98 $42.44 $41.81 $42.27 $42.27 1,479,771
2023-01-11 $40.94 $41.63 $40.80 $41.56 $41.56 1,613,801
2023-01-10 $40.88 $41.09 $40.44 $40.79 $40.79 978,430
2023-01-09 $40.83 $41.14 $40.55 $40.89 $40.89 1,806,913
2023-01-06 $39.15 $40.60 $39.13 $40.34 $40.34 2,347,156
2023-01-05 $39.28 $39.39 $38.35 $38.53 $38.53 2,142,043
2023-01-04 $38.99 $39.63 $38.85 $39.37 $39.37 2,824,947
2023-01-03 $39.69 $39.83 $38.82 $39.01 $39.01 1,847,273
2022-12-30 $39.45 $40.00 $39.40 $39.86 $39.86 1,422,690
2022-12-29 $39.42 $39.76 $39.33 $39.65 $39.65 7,037,348
2022-12-28 $41.23 $41.33 $39.89 $40.00 $39.34 7,646,656
2022-12-27 $40.67 $41.11 $40.55 $41.01 $40.34 1,264,013
2022-12-23 $39.81 $40.91 $39.80 $40.71 $40.71 1,303,679
2022-12-22 $40.36 $40.36 $39.12 $39.67 $39.67 1,838,284
2022-12-21 $40.27 $40.59 $40.09 $40.41 $40.41 2,825,907
2022-12-20 $39.78 $39.93 $39.52 $39.71 $39.71 2,206,216
2022-12-19 $40.51 $40.59 $39.45 $39.78 $39.78 1,883,261
2022-12-16 $40.54 $40.79 $39.78 $40.30 $40.30 2,411,784
2022-12-15 $42.06 $42.17 $40.99 $41.38 $41.38 1,955,535
2022-12-14 $43.10 $43.24 $42.21 $42.33 $42.33 1,785,392
2022-12-13 $42.99 $43.32 $42.86 $43.20 $43.20 1,689,346
2022-12-12 $42.38 $42.54 $42.01 $42.48 $42.48 2,030,741
2022-12-09 $42.50 $42.84 $42.28 $42.30 $42.30 1,489,410
2022-12-08 $42.85 $42.85 $42.22 $42.66 $42.66 2,499,083
2022-12-07 $42.45 $42.98 $42.38 $42.52 $42.52 1,775,796
2022-12-06 $42.36 $42.71 $42.21 $42.56 $42.56 2,655,145
2022-12-05 $43.31 $43.65 $42.44 $42.47 $42.47 2,567,494
2022-12-02 $43.39 $43.53 $42.62 $43.22 $43.22 3,486,367
2022-12-01 $44.78 $44.82 $43.77 $43.77 $43.77 2,516,076
2022-11-30 $45.18 $45.37 $43.94 $44.48 $44.48 4,764,910
2022-11-29 $48.66 $48.66 $45.02 $45.12 $45.12 5,499,467
2022-11-28 $48.55 $48.94 $48.38 $48.40 $48.40 1,820,097
2022-11-25 $49.00 $49.51 $48.92 $49.26 $49.26 872,754
2022-11-23 $48.27 $48.89 $48.12 $48.81 $48.81 1,801,067
2022-11-22 $47.79 $48.63 $47.79 $48.49 $48.49 1,298,688
2022-11-21 $47.82 $47.82 $46.72 $47.42 $47.42 1,570,609
2022-11-18 $47.85 $48.34 $47.71 $47.84 $47.84 1,440,005
2022-11-17 $48.02 $48.37 $47.62 $48.03 $48.03 1,795,277
2022-11-16 $47.65 $48.47 $47.65 $48.37 $48.37 1,511,006
2022-11-15 $47.80 $48.21 $47.41 $47.81 $47.81 1,271,774
2022-11-14 $48.10 $48.44 $47.40 $47.41 $47.41 1,654,441
2022-11-11 $47.69 $48.43 $47.29 $48.25 $48.25 1,670,457
2022-11-10 $46.62 $47.46 $46.29 $47.36 $47.36 1,912,708
2022-11-09 $45.41 $46.58 $45.05 $45.57 $45.57 2,225,465
2022-11-08 $44.43 $45.05 $44.13 $44.77 $44.77 1,449,968
2022-11-07 $44.76 $44.96 $44.08 $44.50 $44.50 1,280,698
2022-11-04 $44.79 $45.23 $44.18 $44.56 $44.56 1,465,423
2022-11-03 $43.50 $44.03 $43.13 $43.69 $43.69 1,058,397
2022-11-02 $43.84 $45.00 $43.64 $44.03 $44.03 1,649,406
2022-11-01 $44.69 $44.73 $43.69 $43.76 $43.76 1,177,127
2022-10-31 $43.25 $44.17 $43.25 $43.92 $43.92 1,079,175
2022-10-28 $44.54 $44.60 $43.43 $43.78 $43.78 1,607,174
2022-10-27 $43.87 $44.84 $43.74 $44.40 $44.40 1,568,827
2022-10-26 $43.00 $43.74 $42.89 $43.50 $43.50 1,225,079
2022-10-25 $42.34 $42.78 $42.00 $42.78 $42.78 1,650,939
2022-10-24 $43.16 $43.22 $42.34 $42.45 $42.45 1,248,757
2022-10-21 $42.11 $43.25 $41.94 $43.07 $43.07 2,126,941
2022-10-20 $42.73 $43.04 $41.86 $41.97 $41.97 1,692,288
2022-10-19 $42.31 $42.63 $42.13 $42.46 $42.46 1,420,484
2022-10-18 $42.33 $42.81 $41.68 $42.50 $42.50 3,074,494
2022-10-17 $41.43 $42.08 $40.82 $41.55 $41.55 2,058,313
2022-10-14 $41.41 $41.68 $40.44 $40.46 $40.46 2,094,013
2022-10-13 $39.11 $41.55 $39.11 $41.44 $41.44 3,275,301
2022-10-12 $39.75 $40.22 $39.58 $39.66 $39.66 1,492,525
2022-10-11 $40.19 $40.72 $39.75 $40.06 $40.06 1,737,025
2022-10-10 $41.29 $41.56 $40.31 $40.41 $40.41 1,072,718
2022-10-07 $40.56 $41.86 $40.56 $41.20 $41.20 2,587,661
2022-10-06 $42.05 $42.05 $40.42 $40.70 $40.70 4,600,664
2022-10-05 $43.13 $43.13 $41.69 $42.49 $42.49 2,029,674
2022-10-04 $42.91 $43.51 $42.83 $43.45 $43.45 1,893,356
2022-10-03 $41.31 $42.85 $41.31 $42.41 $42.41 2,134,087
2022-09-30 $41.03 $41.47 $40.26 $40.29 $40.29 1,873,583
2022-09-29 $42.07 $42.27 $40.62 $41.23 $41.23 6,595,084
2022-09-28 $42.32 $43.33 $41.98 $43.22 $42.54 6,373,154
2022-09-27 $42.86 $43.18 $41.76 $42.00 $40.72 2,266,201
2022-09-26 $43.25 $43.62 $41.96 $42.27 $42.27 2,529,185
2022-09-23 $45.50 $45.57 $43.36 $43.60 $43.60 2,647,159
2022-09-22 $46.74 $47.02 $46.32 $46.33 $46.33 1,360,825
2022-09-21 $47.41 $47.57 $46.52 $46.61 $46.61 1,317,645
2022-09-20 $47.18 $47.30 $46.60 $47.11 $47.11 1,140,902
2022-09-19 $46.29 $47.63 $46.19 $47.59 $47.59 931,555
2022-09-16 $47.41 $47.42 $46.65 $46.99 $46.99 1,465,988
2022-09-15 $48.42 $48.42 $47.57 $47.77 $47.77 1,465,601
2022-09-14 $48.17 $49.00 $48.08 $48.45 $48.45 1,269,231
2022-09-13 $48.66 $49.03 $47.86 $48.06 $48.06 1,144,718
2022-09-12 $48.95 $49.57 $48.86 $49.30 $49.30 1,347,978
2022-09-09 $48.10 $48.61 $48.10 $48.57 $48.57 866,099
2022-09-08 $47.90 $47.92 $47.26 $47.66 $47.66 1,176,657
2022-09-07 $46.56 $47.97 $46.26 $47.96 $47.96 1,975,251
2022-09-06 $48.23 $48.33 $47.01 $47.08 $47.08 1,452,901
2022-09-02 $48.41 $48.59 $47.74 $48.03 $48.03 909,448
2022-09-01 $47.93 $48.02 $47.23 $47.87 $47.87 1,718,204
2022-08-31 $48.78 $48.93 $48.16 $48.20 $48.20 2,189,176
2022-08-30 $50.93 $50.94 $49.45 $49.57 $49.57 1,265,016
2022-08-29 $50.37 $51.18 $50.09 $51.01 $51.01 1,362,211
2022-08-26 $51.12 $51.21 $50.27 $50.42 $50.42 984,473
2022-08-25 $51.41 $51.41 $50.53 $51.00 $51.00 1,344,747
2022-08-24 $50.70 $51.26 $50.68 $51.22 $51.22 1,843,630
2022-08-23 $50.22 $50.85 $50.04 $50.81 $50.81 1,392,315
2022-08-22 $49.17 $49.92 $49.05 $49.87 $49.87 1,618,352
2022-08-19 $49.65 $49.81 $49.15 $49.46 $49.46 2,402,580
2022-08-18 $49.83 $50.19 $49.67 $49.86 $49.86 2,475,022
2022-08-17 $50.40 $50.44 $49.48 $49.58 $49.58 1,554,084
2022-08-16 $50.33 $50.75 $50.01 $50.57 $50.57 1,220,842
2022-08-15 $50.42 $50.42 $49.88 $50.27 $50.27 1,553,216
2022-08-12 $50.73 $51.32 $50.54 $51.15 $51.15 1,986,286
2022-08-11 $49.78 $50.83 $49.73 $50.69 $50.69 1,875,757
2022-08-10 $48.75 $49.70 $48.44 $49.54 $49.54 2,201,855
2022-08-09 $49.29 $49.45 $48.43 $48.68 $48.68 2,590,112
2022-08-08 $49.04 $49.54 $48.86 $49.19 $49.19 3,135,623
2022-08-05 $48.26 $49.13 $48.17 $49.09 $49.09 4,682,096
2022-08-04 $51.40 $51.64 $50.90 $51.02 $51.02 2,282,247
2022-08-03 $51.33 $51.79 $50.96 $51.72 $51.72 1,347,174
2022-08-02 $52.27 $53.00 $51.16 $51.25 $51.25 2,721,720
2022-08-01 $52.88 $52.88 $52.37 $52.75 $52.75 1,108,652
2022-07-29 $54.30 $54.36 $52.89 $53.32 $53.32 1,674,032
2022-07-28 $55.09 $55.50 $53.51 $54.14 $54.14 1,734,866
2022-07-27 $55.03 $55.42 $54.73 $55.07 $55.07 1,654,895
2022-07-26 $55.06 $55.39 $54.75 $54.89 $54.89 1,732,480
2022-07-25 $53.68 $54.91 $53.40 $54.84 $54.84 2,101,873
2022-07-22 $52.96 $53.40 $52.67 $53.16 $53.16 1,748,076
2022-07-21 $52.08 $52.83 $51.96 $52.82 $52.82 1,376,525
2022-07-20 $52.68 $52.86 $52.26 $52.76 $52.76 845,094
2022-07-19 $52.51 $53.09 $52.31 $52.96 $52.96 1,553,530
2022-07-18 $51.50 $52.43 $51.39 $52.20 $52.20 2,198,634
2022-07-15 $51.16 $51.41 $50.72 $50.97 $50.97 1,212,161
2022-07-14 $49.60 $50.70 $48.79 $50.56 $50.56 2,279,461
2022-07-13 $49.77 $51.17 $49.58 $50.91 $50.91 1,399,281
2022-07-12 $50.90 $51.17 $50.04 $50.16 $50.16 1,779,179
2022-07-11 $51.32 $51.66 $50.83 $51.62 $51.62 990,680
2022-07-08 $51.73 $52.08 $51.24 $51.74 $51.74 965,046
2022-07-07 $51.62 $51.79 $50.97 $51.54 $51.54 1,454,077
2022-07-06 $51.16 $51.31 $49.80 $50.88 $50.88 1,381,610
2022-07-05 $51.87 $52.00 $49.68 $51.30 $51.30 2,172,987
2022-07-01 $51.99 $52.86 $51.24 $52.61 $52.61 981,879
2022-06-30 $51.83 $52.03 $51.05 $51.81 $51.81 1,337,774
2022-06-29 $53.10 $53.34 $52.10 $52.19 $52.19 3,640,449
2022-06-28 $53.93 $54.38 $53.30 $53.57 $52.86 4,871,843
2022-06-27 $52.10 $53.36 $52.03 $53.03 $52.33 2,040,193
2022-06-24 $51.73 $52.27 $51.26 $51.79 $51.11 2,211,550
2022-06-23 $51.81 $52.15 $50.68 $51.15 $50.47 2,110,640
2022-06-22 $50.74 $52.01 $50.39 $51.40 $50.72 2,148,569
2022-06-21 $51.81 $52.39 $51.56 $51.84 $51.15 2,079,343
2022-06-17 $50.88 $51.30 $48.91 $50.11 $49.45 3,386,477
2022-06-16 $52.57 $52.57 $51.23 $51.35 $50.67 1,976,922
2022-06-15 $54.27 $54.47 $52.41 $53.47 $52.76 1,921,627
2022-06-14 $55.02 $55.16 $53.74 $54.17 $53.45 2,435,210
2022-06-13 $55.80 $55.92 $54.37 $54.96 $54.23 1,741,300
2022-06-10 $56.47 $57.20 $56.33 $56.83 $56.08 1,065,602
2022-06-09 $58.45 $58.63 $57.17 $57.24 $56.48 1,362,133
2022-06-08 $59.13 $59.38 $58.27 $58.78 $58.00 751,810
2022-06-07 $58.14 $59.05 $58.14 $59.05 $58.27 1,065,075
2022-06-06 $59.00 $59.07 $58.27 $58.39 $57.62 936,278
2022-06-03 $58.95 $59.22 $58.55 $58.67 $57.89 924,871
2022-06-02 $57.90 $58.97 $57.80 $58.91 $58.13 993,797
2022-06-01 $58.06 $58.45 $57.46 $58.09 $57.32 1,206,430
2022-05-31 $57.98 $58.36 $57.64 $57.84 $57.08 1,336,949
2022-05-27 $57.10 $57.63 $56.91 $57.50 $56.74 1,149,891
2022-05-26 $56.98 $57.25 $56.67 $57.08 $56.33 1,204,905
2022-05-25 $57.67 $57.79 $56.74 $56.84 $56.09 1,534,994
2022-05-24 $57.61 $57.80 $56.71 $57.76 $57.00 1,651,570
2022-05-23 $57.61 $57.97 $57.07 $57.78 $57.02 794,460
2022-05-20 $57.09 $57.74 $56.73 $57.25 $56.49 3,987,367
2022-05-19 $56.49 $57.41 $56.29 $57.10 $56.35 1,688,823
2022-05-18 $57.19 $57.54 $56.64 $56.99 $56.24 1,543,316
2022-05-17 $56.58 $57.17 $56.33 $57.17 $56.41 1,379,776
2022-05-16 $55.46 $56.70 $55.46 $56.39 $55.64 1,683,935
2022-05-13 $55.00 $55.65 $54.84 $55.42 $54.69 1,670,810
2022-05-12 $53.73 $54.42 $53.30 $54.42 $53.70 1,843,699
2022-05-11 $54.26 $54.87 $53.50 $53.68 $52.97 1,667,794
2022-05-10 $53.88 $54.52 $52.87 $53.67 $52.96 1,867,299
2022-05-09 $54.93 $54.93 $53.31 $53.55 $52.84 1,844,713
2022-05-06 $55.24 $55.70 $54.42 $55.46 $54.73 1,637,814
2022-05-05 $56.26 $56.27 $54.32 $54.89 $54.16 1,751,504
2022-05-04 $54.75 $56.09 $54.35 $56.00 $55.26 1,768,119
2022-05-03 $53.02 $54.35 $53.02 $54.08 $53.37 1,468,505
2022-05-02 $52.85 $53.38 $52.36 $52.98 $52.28 2,540,343
2022-04-29 $55.59 $55.60 $52.67 $52.90 $52.20 3,014,485
2022-04-28 $55.36 $56.25 $55.09 $56.05 $55.31 1,736,450
2022-04-27 $54.97 $55.45 $54.54 $55.05 $54.32 1,227,333
2022-04-26 $55.50 $55.74 $54.75 $55.04 $54.31 1,662,538
2022-04-25 $55.70 $56.38 $54.87 $55.94 $55.20 1,956,492
2022-04-22 $57.81 $57.89 $56.42 $56.90 $56.15 1,998,993
2022-04-21 $57.82 $58.73 $57.58 $58.15 $57.38 2,285,983
2022-04-20 $57.59 $58.20 $57.27 $57.81 $57.05 1,234,556
2022-04-19 $57.18 $57.69 $57.10 $57.39 $56.63 854,399
2022-04-18 $57.55 $57.70 $57.15 $57.27 $56.51 772,130
2022-04-14 $57.39 $57.90 $57.31 $57.46 $56.70 761,179
2022-04-13 $57.59 $57.99 $57.15 $57.58 $56.82 1,072,840
2022-04-12 $57.52 $57.87 $57.04 $57.10 $56.35 941,781
2022-04-11 $57.85 $58.09 $57.24 $57.29 $56.53 1,804,873
2022-04-08 $58.69 $59.06 $58.37 $58.73 $57.95 950,250
2022-04-07 $58.90 $58.90 $57.84 $58.57 $57.80 1,243,225
2022-04-06 $57.94 $58.82 $57.86 $58.77 $57.99 1,764,351
2022-04-05 $57.95 $58.88 $57.81 $57.85 $57.09 1,291,472
2022-04-04 $57.53 $57.77 $57.10 $57.57 $56.81 1,743,336
2022-04-01 $56.49 $57.17 $56.46 $57.11 $56.36 2,094,904
2022-03-31 $56.82 $57.28 $56.38 $56.42 $55.67 1,842,024
2022-03-30 $57.84 $57.84 $56.83 $57.20 $56.44 3,496,146
2022-03-29 $57.05 $58.31 $56.80 $58.13 $56.65 1,788,577
2022-03-28 $57.73 $57.83 $57.22 $57.50 $56.03 3,270,205
2022-03-25 $56.74 $58.18 $56.71 $58.08 $56.60 1,513,816
2022-03-24 $56.78 $57.43 $56.31 $56.74 $55.29 1,717,229
2022-03-23 $56.20 $56.64 $56.01 $56.27 $54.84 1,437,383
2022-03-22 $56.06 $56.60 $55.77 $56.01 $54.58 1,455,920
2022-03-21 $55.02 $56.19 $54.91 $56.06 $54.63 2,239,353
2022-03-18 $54.68 $54.98 $54.35 $54.67 $53.28 1,658,190
2022-03-17 $54.03 $55.13 $53.86 $54.60 $53.21 1,815,319
2022-03-16 $54.73 $54.76 $53.14 $53.62 $52.25 1,597,940
2022-03-15 $52.97 $54.47 $52.66 $54.30 $52.92 1,625,995
2022-03-14 $54.37 $54.63 $53.52 $53.59 $52.22 3,350,513
2022-03-11 $56.02 $56.39 $54.67 $54.68 $53.29 1,758,319
2022-03-10 $55.94 $56.56 $55.70 $56.12 $54.69 1,747,574
2022-03-09 $55.85 $56.50 $55.37 $55.66 $54.24 1,633,342
2022-03-08 $56.10 $56.88 $55.60 $55.90 $54.48 1,926,621
2022-03-07 $56.45 $56.84 $55.59 $55.75 $54.33 1,843,840
2022-03-04 $54.90 $56.53 $54.88 $56.39 $54.95 1,789,092
2022-03-03 $54.99 $55.71 $54.91 $55.39 $53.98 1,484,589
2022-03-02 $53.95 $55.19 $53.80 $55.03 $53.63 1,915,181
2022-03-01 $53.80 $54.27 $53.08 $53.43 $52.07 1,399,722
2022-02-28 $52.38 $53.73 $52.30 $53.71 $52.34 1,788,376
2022-02-25 $51.56 $52.58 $51.43 $52.54 $51.20 3,381,615
2022-02-24 $51.92 $51.93 $51.02 $51.41 $50.10 1,984,696
2022-02-23 $52.22 $52.55 $51.94 $52.23 $50.90 1,509,880
2022-02-22 $52.64 $52.92 $51.33 $51.88 $50.56 1,880,663
2022-02-18 $52.28 $52.51 $52.00 $52.45 $51.11 2,309,187
2022-02-17 $52.25 $52.93 $52.10 $52.41 $51.07 1,591,834
2022-02-16 $52.45 $52.72 $51.90 $52.49 $51.15 2,830,700
2022-02-15 $52.19 $52.82 $51.92 $52.72 $51.38 2,105,305
2022-02-14 $52.39 $52.50 $51.54 $52.32 $50.99 2,151,675
2022-02-11 $51.71 $52.83 $51.52 $52.48 $51.14 2,279,913
2022-02-10 $51.87 $52.30 $51.45 $51.52 $50.21 1,369,089
2022-02-09 $51.50 $52.00 $51.36 $51.98 $50.66 1,460,067
2022-02-08 $50.96 $51.50 $50.76 $51.31 $50.00 1,651,570
2022-02-07 $50.58 $51.37 $50.45 $51.30 $49.99 2,743,969
2022-02-04 $50.81 $51.12 $50.38 $50.57 $49.28 1,270,042
2022-02-03 $51.12 $51.28 $50.73 $50.76 $49.47 1,614,682
2022-02-02 $50.76 $51.55 $50.71 $51.36 $50.05 2,241,541
2022-02-01 $51.59 $51.72 $50.70 $50.72 $49.43 2,728,873
2022-01-31 $51.47 $52.01 $51.20 $51.65 $50.33 1,812,028
2022-01-28 $50.67 $51.41 $50.55 $51.37 $50.06 1,580,338
2022-01-27 $51.08 $51.47 $50.22 $50.79 $49.50 1,661,959
2022-01-26 $50.74 $51.49 $50.37 $50.55 $49.26 1,518,347
2022-01-25 $49.35 $50.61 $48.68 $50.23 $48.95 2,336,620
2022-01-24 $49.35 $49.92 $48.28 $49.37 $48.11 2,969,882
2022-01-21 $50.71 $50.88 $49.94 $50.09 $48.81 3,244,249
2022-01-20 $50.83 $51.49 $50.73 $51.00 $49.70 1,783,808
2022-01-19 $50.64 $50.94 $49.76 $50.91 $49.61 1,577,534
2022-01-18 $50.31 $50.62 $49.83 $50.52 $49.23 1,442,034
2022-01-14 $50.17 $50.36 $49.40 $50.02 $48.75 2,332,927
2022-01-13 $50.89 $51.38 $50.72 $50.90 $49.60 2,582,077
2022-01-12 $50.24 $50.75 $50.08 $50.70 $49.41 3,610,602
2022-01-11 $49.32 $50.15 $48.98 $49.99 $48.72 3,271,872
2022-01-10 $48.85 $49.25 $48.33 $49.23 $47.98 2,707,011
2022-01-07 $47.69 $48.87 $47.52 $48.81 $47.57 2,533,104
2022-01-06 $46.98 $47.71 $46.71 $47.66 $46.45 1,931,641
2022-01-05 $47.21 $48.13 $46.86 $46.88 $45.69 1,849,027
2022-01-04 $47.02 $47.37 $46.74 $47.02 $45.82 1,516,479
2022-01-03 $46.61 $47.20 $46.44 $47.02 $45.82 948,829
2021-12-31 $46.14 $46.64 $46.14 $46.54 $45.35 1,138,468
2021-12-30 $46.49 $46.71 $46.03 $46.21 $45.03 3,646,761
2021-12-29 $47.41 $47.54 $46.68 $47.21 $45.34 3,744,101
2021-12-28 $47.64 $47.77 $47.33 $47.45 $45.57 543,102
2021-12-27 $47.17 $47.59 $46.81 $47.57 $45.69 533,974
2021-12-23 $47.00 $47.55 $46.93 $47.10 $45.23 1,321,741
2021-12-22 $46.08 $46.74 $45.92 $46.67 $44.82 1,462,218
2021-12-21 $45.75 $46.26 $45.74 $46.05 $44.23 1,472,507
2021-12-20 $45.03 $45.61 $44.77 $45.52 $43.72 1,305,936
2021-12-17 $45.23 $45.98 $45.23 $45.54 $43.74 1,576,391
2021-12-16 $45.84 $46.31 $45.75 $45.84 $44.02 2,530,805
2021-12-15 $45.43 $45.63 $45.09 $45.47 $43.67 1,198,053
2021-12-14 $45.79 $45.85 $45.48 $45.66 $43.85 2,004,510
2021-12-13 $45.31 $45.92 $45.31 $45.76 $43.95 1,618,375
2021-12-10 $46.01 $46.01 $45.37 $45.62 $43.81 1,019,385
2021-12-09 $46.38 $46.44 $45.62 $45.64 $43.83 1,511,942
2021-12-08 $47.33 $47.33 $46.55 $46.57 $44.73 1,444,520
2021-12-07 $46.58 $47.36 $46.54 $47.15 $45.28 2,477,397
2021-12-06 $46.46 $46.48 $45.94 $46.17 $44.34 2,268,978
2021-12-03 $46.34 $46.59 $45.79 $46.01 $44.19 1,493,420
2021-12-02 $45.58 $46.31 $45.44 $46.00 $44.18 1,848,016
2021-12-01 $47.42 $47.68 $45.52 $45.55 $43.75 2,758,733
2021-11-30 $47.44 $47.46 $46.58 $46.91 $45.05 2,211,781
2021-11-29 $48.41 $48.55 $47.62 $47.87 $45.97 1,419,222
2021-11-26 $47.56 $48.27 $47.13 $48.14 $46.23 1,203,292
2021-11-24 $48.46 $48.79 $48.08 $48.68 $46.75 977,457
2021-11-23 $47.88 $48.60 $47.81 $48.56 $46.64 1,282,249
2021-11-22 $47.40 $47.91 $47.23 $47.76 $45.87 1,173,382
2021-11-19 $47.88 $48.03 $47.23 $47.63 $45.74 1,881,524
2021-11-18 $48.32 $48.56 $47.90 $48.17 $46.26 1,212,234
2021-11-17 $48.50 $49.03 $48.24 $48.42 $46.50 1,512,507
2021-11-16 $49.52 $49.69 $48.64 $48.79 $46.86 2,798,576
2021-11-15 $49.73 $49.83 $49.24 $49.56 $47.60 1,250,153
2021-11-12 $49.33 $49.76 $49.19 $49.65 $47.68 1,010,400
2021-11-11 $50.07 $50.08 $49.38 $49.54 $47.58 2,220,651
2021-11-10 $50.60 $50.89 $49.83 $50.06 $48.08 1,635,913
2021-11-09 $50.74 $51.09 $50.28 $50.51 $48.51 1,221,066
2021-11-08 $51.44 $51.44 $50.24 $50.61 $48.60 2,819,282
2021-11-05 $53.64 $53.68 $51.42 $51.45 $49.41 3,325,812
2021-11-04 $54.06 $54.26 $53.19 $53.51 $51.39 1,520,131
2021-11-03 $53.82 $54.06 $53.67 $53.95 $51.81 853,124
2021-11-02 $54.38 $54.38 $53.82 $54.22 $52.07 1,073,616
2021-11-01 $54.46 $54.71 $54.10 $54.50 $52.34 2,039,037
2021-10-29 $54.46 $54.46 $53.79 $54.10 $51.96 966,637
2021-10-28 $54.33 $54.75 $53.90 $54.68 $52.51 1,322,045
2021-10-27 $54.26 $54.86 $54.20 $54.46 $52.30 1,064,729
2021-10-26 $54.96 $54.99 $54.44 $54.45 $52.29 721,656
2021-10-25 $55.23 $55.23 $54.40 $54.78 $52.61 1,383,125
2021-10-22 $54.76 $55.06 $54.43 $55.00 $52.82 2,095,394
2021-10-21 $55.00 $55.34 $54.25 $54.59 $52.43 2,538,046
2021-10-20 $54.41 $55.20 $54.25 $55.15 $52.97 1,642,766
2021-10-19 $53.85 $54.57 $53.75 $54.44 $52.28 1,406,787
2021-10-18 $53.69 $53.96 $53.45 $53.68 $51.55 1,578,818
2021-10-15 $52.72 $53.71 $52.70 $53.68 $51.55 1,530,167
2021-10-14 $51.99 $52.60 $51.91 $52.56 $50.48 1,309,405
2021-10-13 $51.12 $51.59 $50.97 $51.59 $49.55 1,249,964
2021-10-12 $49.84 $51.43 $49.84 $51.25 $49.22 2,164,339
2021-10-11 $50.23 $50.37 $49.87 $49.90 $47.92 742,237
2021-10-08 $49.40 $49.92 $49.14 $49.81 $47.84 1,600,439
2021-10-07 $48.68 $49.28 $48.67 $49.16 $47.21 970,667
2021-10-06 $48.30 $48.66 $47.73 $48.58 $46.66 988,400
2021-10-05 $49.44 $49.47 $48.62 $48.78 $46.85 1,227,325
2021-10-04 $48.80 $49.64 $48.73 $49.16 $47.21 1,064,157
2021-10-01 $48.51 $48.92 $47.88 $48.65 $46.72 1,068,272
2021-09-30 $48.28 $48.69 $48.03 $48.09 $46.18 1,478,117
2021-09-29 $48.34 $48.50 $48.04 $48.13 $46.22 4,130,869
2021-09-28 $50.45 $50.49 $49.01 $49.02 $47.08 2,799,181
2021-09-27 $50.00 $50.71 $49.93 $50.43 $47.76 5,890,972
2021-09-24 $49.09 $49.72 $49.05 $49.67 $47.04 1,769,094
2021-09-23 $48.67 $49.37 $48.59 $49.23 $46.62 1,227,823
2021-09-22 $48.60 $49.00 $48.38 $48.39 $45.83 1,123,045
2021-09-21 $48.16 $48.82 $48.02 $48.16 $45.61 1,434,105
2021-09-20 $48.30 $48.78 $47.47 $47.85 $45.32 2,141,525
2021-09-17 $49.02 $49.34 $48.77 $49.16 $46.56 2,446,034
2021-09-16 $49.64 $49.88 $49.24 $49.25 $46.64 888,175
2021-09-15 $49.26 $49.78 $49.22 $49.73 $47.10 1,201,798
2021-09-14 $49.52 $49.76 $48.92 $49.01 $46.42 1,489,476
2021-09-13 $48.55 $49.73 $48.45 $49.66 $47.03 1,561,527
2021-09-10 $48.53 $48.60 $47.96 $48.18 $45.63 1,222,719
2021-09-09 $48.56 $48.61 $48.12 $48.18 $45.63 989,555
2021-09-08 $48.38 $48.96 $48.29 $48.66 $46.08 1,407,350
2021-09-07 $48.20 $48.47 $48.18 $48.28 $45.72 1,012,539
2021-09-03 $48.22 $48.40 $48.04 $48.34 $45.78 802,507
2021-09-02 $47.87 $48.18 $47.70 $48.17 $45.62 1,268,160
2021-09-01 $47.69 $47.95 $47.54 $47.61 $45.09 739,454
2021-08-31 $47.40 $47.57 $46.98 $47.48 $44.97 1,827,011
2021-08-30 $47.52 $47.73 $47.34 $47.52 $45.00 1,398,131
2021-08-27 $46.79 $47.54 $46.78 $47.38 $44.87 1,024,560
2021-08-26 $46.87 $47.01 $46.60 $46.65 $44.18 938,648
2021-08-25 $46.98 $47.23 $46.68 $47.06 $44.57 586,516
2021-08-24 $46.85 $47.10 $46.53 $46.90 $44.42 924,276
2021-08-23 $46.46 $46.76 $46.22 $46.73 $44.26 1,113,115
2021-08-20 $45.01 $45.83 $44.83 $45.80 $43.38 997,401
2021-08-19 $46.28 $46.31 $45.34 $45.72 $43.30 1,458,541
2021-08-18 $47.65 $47.73 $46.89 $46.92 $44.44 1,021,244
2021-08-17 $47.92 $47.99 $47.24 $47.65 $45.13 1,048,676
2021-08-16 $47.76 $48.13 $47.48 $48.10 $45.55 1,046,804
2021-08-13 $48.09 $48.20 $47.60 $48.04 $45.50 1,166,879
2021-08-12 $48.80 $48.94 $48.05 $48.12 $45.57 1,566,584
2021-08-11 $48.43 $48.92 $48.43 $48.77 $46.19 1,330,331
2021-08-10 $48.20 $48.45 $47.98 $48.41 $45.85 1,390,888
2021-08-09 $48.62 $48.67 $47.97 $48.00 $45.46 1,213,931
2021-08-06 $48.90 $48.97 $48.44 $48.79 $46.21 677,041
2021-08-05 $48.87 $49.00 $48.57 $48.78 $46.20 882,193
2021-08-04 $48.48 $48.96 $48.30 $48.53 $45.96 813,293
2021-08-03 $48.30 $48.93 $48.12 $48.78 $46.20 1,272,408
2021-08-02 $48.87 $49.12 $48.21 $48.31 $45.75 817,931
2021-07-30 $49.21 $49.27 $48.25 $48.73 $46.15 1,618,107
2021-07-29 $49.96 $50.01 $49.06 $49.29 $46.68 1,132,667
2021-07-28 $49.01 $49.56 $48.68 $49.36 $46.75 1,929,891
2021-07-27 $48.83 $49.19 $48.46 $48.95 $46.36 743,522
2021-07-26 $48.48 $48.99 $48.39 $48.86 $46.27 1,029,748
2021-07-23 $48.78 $48.79 $48.42 $48.54 $45.97 638,232
2021-07-22 $48.59 $48.86 $48.34 $48.59 $46.02 812,297
2021-07-21 $47.97 $48.68 $47.97 $48.47 $45.90 917,123
2021-07-20 $46.99 $47.72 $46.46 $47.62 $45.10 1,813,185
2021-07-19 $48.09 $48.14 $46.75 $47.25 $44.75 2,076,415
2021-07-16 $49.30 $49.58 $48.83 $48.89 $46.30 1,161,778
2021-07-15 $49.00 $49.32 $48.82 $49.06 $46.46 912,296
2021-07-14 $50.12 $50.13 $49.13 $49.27 $46.66 859,964
2021-07-13 $49.97 $50.11 $49.64 $49.86 $47.22 855,477
2021-07-12 $50.20 $50.39 $49.88 $50.09 $47.44 981,439
2021-07-09 $49.68 $50.36 $49.68 $50.23 $47.57 847,971
2021-07-08 $49.15 $49.66 $49.04 $49.51 $46.89 946,284
2021-07-07 $49.65 $50.12 $49.65 $49.76 $47.13 1,014,849
2021-07-06 $50.01 $50.02 $48.89 $49.66 $47.03 1,187,968
2021-07-02 $49.96 $50.22 $49.47 $50.01 $47.36 789,956
2021-07-01 $50.00 $50.07 $49.55 $49.80 $47.16 583,401
2021-06-30 $49.41 $49.77 $49.21 $49.52 $46.90 1,256,156
2021-06-29 $49.87 $49.87 $49.25 $49.43 $46.81 3,632,737
2021-06-28 $51.17 $51.17 $50.37 $50.45 $47.11 5,258,653
2021-06-25 $51.21 $51.34 $50.89 $51.24 $47.85 863,212
2021-06-24 $51.23 $51.32 $50.83 $51.15 $47.76 1,106,472
2021-06-23 $51.80 $51.80 $51.01 $51.01 $47.63 1,118,516
2021-06-22 $51.70 $51.70 $50.94 $51.43 $48.02 2,240,945
2021-06-21 $51.72 $52.08 $51.55 $51.71 $48.28 2,393,178
2021-06-18 $52.17 $52.19 $51.37 $51.41 $48.00 2,578,328
2021-06-17 $52.78 $53.08 $52.14 $52.72 $49.23 2,555,572
2021-06-16 $53.21 $53.65 $52.83 $52.85 $49.35 1,019,964
2021-06-15 $52.90 $53.36 $52.75 $53.15 $49.63 1,341,620
2021-06-14 $53.24 $53.56 $52.47 $52.78 $49.28 2,355,867
2021-06-11 $53.08 $53.30 $52.95 $53.20 $49.68 1,067,197
2021-06-10 $53.48 $53.60 $53.00 $53.07 $49.55 1,225,930
2021-06-09 $53.12 $53.48 $53.12 $53.21 $49.69 1,304,902
2021-06-08 $52.99 $53.16 $52.64 $52.90 $49.40 2,044,849
2021-06-07 $52.61 $53.24 $52.61 $53.00 $49.49 1,952,944
2021-06-04 $51.99 $52.67 $51.99 $52.51 $49.03 1,185,599
2021-06-03 $51.68 $51.82 $51.35 $51.77 $48.34 1,157,977
2021-06-02 $51.68 $51.92 $51.35 $51.81 $48.38 1,014,048
2021-06-01 $51.55 $51.93 $51.23 $51.43 $48.02 1,580,557
2021-05-28 $50.99 $51.30 $50.93 $51.06 $47.68 1,143,014
2021-05-27 $50.98 $51.36 $50.79 $51.08 $47.70 1,854,730
2021-05-26 $50.37 $51.02 $50.22 $50.91 $47.54 1,862,443
2021-05-25 $50.45 $50.76 $50.24 $50.35 $47.01 1,689,574
2021-05-24 $50.15 $50.88 $50.12 $50.62 $47.27 826,879
2021-05-21 $50.52 $50.62 $49.86 $50.15 $46.83 1,330,108
2021-05-20 $49.72 $50.49 $49.33 $50.35 $47.01 1,085,889
2021-05-19 $49.95 $50.12 $49.36 $49.63 $46.34 1,300,616
2021-05-18 $51.00 $51.01 $50.32 $50.47 $47.13 1,226,433
2021-05-17 $50.24 $50.88 $50.20 $50.87 $47.50 1,542,877
2021-05-14 $50.11 $50.75 $50.09 $50.52 $47.17 1,777,316
2021-05-13 $49.69 $49.98 $49.28 $49.63 $46.34 2,069,101
2021-05-12 $50.83 $50.93 $49.94 $50.03 $46.72 1,669,517
2021-05-11 $50.79 $51.28 $50.53 $50.79 $47.43 1,413,412
2021-05-10 $51.28 $51.92 $51.04 $51.19 $47.80 1,587,139
2021-05-07 $50.18 $51.22 $50.01 $50.95 $47.57 1,349,780
2021-05-06 $50.42 $50.81 $50.24 $50.78 $47.42 1,246,023
2021-05-05 $49.90 $50.32 $49.84 $50.21 $46.88 1,095,600
2021-05-04 $49.88 $50.29 $49.53 $49.57 $46.29 2,205,421
2021-05-03 $49.57 $49.98 $49.44 $49.84 $46.54 1,042,601
2021-04-30 $49.50 $49.68 $49.13 $49.47 $46.19 1,147,479
2021-04-29 $49.65 $49.85 $49.46 $49.64 $46.35 919,114
2021-04-28 $49.02 $49.46 $48.80 $49.34 $46.07 2,550,518
2021-04-27 $47.97 $48.78 $47.82 $48.71 $45.48 1,257,428
2021-04-26 $47.63 $47.84 $47.37 $47.82 $44.65 1,410,336
2021-04-23 $47.38 $47.62 $47.14 $47.51 $44.36 1,263,584
2021-04-22 $47.88 $47.96 $47.27 $47.28 $44.15 1,233,787
2021-04-21 $47.12 $47.94 $47.05 $47.86 $44.69 2,586,224
2021-04-20 $47.51 $47.61 $47.05 $47.29 $44.16 1,571,043
2021-04-19 $47.89 $48.03 $47.38 $47.60 $44.45 1,670,745
2021-04-16 $48.10 $48.15 $47.64 $47.65 $44.49 3,374,860
2021-04-15 $47.40 $48.05 $47.40 $47.92 $44.75 1,174,820
2021-04-14 $47.15 $47.60 $46.98 $47.35 $44.21 2,843,114
2021-04-13 $46.97 $47.18 $46.66 $47.00 $43.89 1,256,203
2021-04-12 $46.83 $47.33 $46.63 $46.86 $43.76 1,197,507
2021-04-09 $47.03 $47.16 $46.64 $46.82 $43.72 1,007,035
2021-04-08 $47.08 $47.21 $46.77 $47.05 $43.93 1,202,950
2021-04-07 $46.95 $47.31 $46.87 $47.16 $44.04 1,348,030
2021-04-06 $46.97 $47.15 $46.72 $46.95 $43.84 1,762,768
2021-04-05 $46.83 $47.09 $46.36 $46.97 $43.86 3,602,013
2021-04-01 $45.98 $46.81 $45.63 $46.81 $43.71 1,600,295
2021-03-31 $46.31 $46.54 $45.64 $45.75 $42.72 1,261,426
2021-03-30 $46.78 $47.12 $45.99 $46.23 $43.17 4,612,551
2021-03-29 $47.72 $47.91 $47.07 $47.74 $43.92 4,764,748
2021-03-26 $47.37 $48.07 $47.14 $47.73 $43.91 2,556,803
2021-03-25 $46.27 $47.18 $46.27 $47.00 $43.24 2,244,311
2021-03-24 $45.69 $46.96 $45.62 $46.67 $42.94 1,782,038
2021-03-23 $45.32 $46.03 $44.97 $45.42 $41.79 2,084,300
2021-03-22 $45.64 $45.78 $45.42 $45.52 $41.88 2,001,195
2021-03-19 $45.43 $45.94 $45.18 $45.67 $42.02 2,487,652
2021-03-18 $46.48 $46.84 $45.43 $45.50 $41.86 2,816,342
2021-03-17 $46.84 $47.05 $46.50 $46.80 $43.06 2,340,958
2021-03-16 $47.00 $47.39 $46.71 $46.90 $43.15 4,775,427
2021-03-15 $46.86 $47.22 $46.57 $47.14 $43.37 1,805,430
2021-03-12 $46.64 $46.85 $46.18 $46.70 $42.96 2,922,182
2021-03-11 $46.15 $46.60 $45.91 $46.56 $42.84 1,822,054
2021-03-10 $45.51 $46.21 $45.08 $46.03 $42.35 4,671,756
2021-03-09 $45.93 $46.03 $45.26 $45.33 $41.70 3,847,906
2021-03-08 $45.34 $45.94 $44.67 $45.65 $42.00 4,300,531
2021-03-05 $44.82 $45.23 $44.25 $45.03 $41.43 5,161,966
2021-03-04 $44.30 $45.21 $43.92 $44.31 $40.77 4,877,165
2021-03-03 $43.25 $44.44 $42.99 $44.04 $40.52 3,999,524
2021-03-02 $42.64 $43.80 $42.61 $43.32 $39.85 5,557,358
2021-03-01 $42.34 $43.02 $42.17 $42.54 $39.14 6,408,963
2021-02-26 $43.00 $43.05 $41.89 $41.93 $38.58 3,759,290
2021-02-25 $45.01 $45.07 $43.11 $43.15 $39.70 3,281,784
2021-02-24 $44.54 $45.14 $43.87 $44.91 $41.32 1,998,748
2021-02-23 $45.20 $45.34 $44.24 $44.48 $40.92 3,041,877
2021-02-22 $44.53 $45.39 $44.36 $45.06 $41.46 2,181,871
2021-02-19 $45.29 $45.43 $44.67 $44.68 $41.11 1,680,389
2021-02-18 $44.76 $45.69 $44.24 $44.95 $41.35 2,438,821
2021-02-17 $44.51 $44.89 $44.19 $44.55 $40.99 1,453,224
2021-02-16 $45.00 $45.05 $44.46 $44.55 $40.99 2,385,973
2021-02-12 $43.23 $44.56 $43.07 $44.53 $40.97 2,422,651
2021-02-11 $42.83 $43.44 $42.83 $43.40 $39.93 1,377,208
2021-02-10 $42.85 $43.15 $42.56 $42.88 $39.45 1,745,056
2021-02-09 $43.08 $43.17 $42.63 $42.68 $39.27 3,116,818
2021-02-08 $43.37 $43.81 $42.85 $43.16 $39.71 2,840,203
2021-02-05 $43.50 $43.50 $42.96 $43.13 $39.68 2,356,952
2021-02-04 $42.89 $43.09 $42.28 $43.00 $39.56 2,613,586
2021-02-03 $42.99 $43.01 $42.19 $42.72 $39.30 1,235,309
2021-02-02 $43.70 $43.79 $42.97 $43.05 $39.61 1,671,987
2021-02-01 $43.36 $43.53 $42.71 $43.13 $39.68 1,583,277
2021-01-29 $43.22 $43.71 $42.75 $42.93 $39.50 3,026,841
2021-01-28 $42.95 $43.86 $42.45 $43.64 $40.15 3,117,184
2021-01-27 $43.61 $43.70 $42.50 $42.70 $39.28 2,305,800
2021-01-26 $44.24 $44.47 $43.46 $43.68 $40.19 1,856,478
2021-01-25 $44.45 $44.45 $43.80 $43.93 $40.42 2,254,658
2021-01-22 $44.66 $44.66 $44.18 $44.35 $40.80 1,669,170
2021-01-21 $44.38 $45.61 $44.23 $45.29 $41.67 2,377,163
2021-01-20 $44.35 $44.61 $43.94 $44.25 $40.71 2,092,301
2021-01-19 $42.29 $44.76 $42.02 $44.43 $40.88 3,575,778
2021-01-15 $43.91 $44.43 $43.43 $44.41 $40.86 2,379,711
2021-01-14 $43.24 $44.38 $43.21 $44.28 $40.74 2,271,658
2021-01-13 $42.56 $43.34 $42.36 $43.22 $39.76 2,676,206
2021-01-12 $42.14 $42.62 $41.69 $42.41 $39.02 1,515,999
2021-01-11 $42.00 $42.19 $41.70 $42.17 $38.80 1,371,428
2021-01-08 $43.11 $43.19 $42.29 $42.50 $39.10 1,884,298
2021-01-07 $41.85 $43.05 $41.21 $42.86 $39.43 2,984,566
2021-01-06 $42.46 $42.55 $41.45 $41.69 $38.35 3,370,588
2021-01-05 $41.06 $42.85 $41.03 $42.31 $38.93 3,349,063
2021-01-04 $41.29 $41.36 $40.17 $40.84 $37.57 2,554,117
2020-12-31 $40.18 $41.12 $40.11 $40.72 $37.46 1,623,203
2020-12-30 $40.54 $40.70 $40.16 $40.18 $36.97 4,515,434
2020-12-29 $41.30 $41.54 $41.00 $41.06 $37.19 2,295,835
2020-12-28 $41.48 $41.80 $40.47 $40.82 $36.97 4,189,011
2020-12-24 $41.06 $41.46 $41.06 $41.34 $37.44 878,064
2020-12-23 $41.00 $41.51 $40.83 $41.07 $37.20 1,721,755
2020-12-22 $41.20 $41.20 $40.61 $40.74 $36.90 2,012,718
2020-12-21 $41.99 $42.18 $41.09 $41.24 $37.35 2,453,623
2020-12-18 $43.69 $43.71 $42.87 $42.92 $38.88 2,557,914
2020-12-17 $44.58 $44.63 $43.50 $43.57 $39.46 1,812,005
2020-12-16 $44.75 $44.95 $43.98 $44.24 $40.07 1,933,842
2020-12-15 $44.50 $45.02 $44.20 $44.88 $40.65 1,673,527
2020-12-14 $45.71 $45.80 $44.14 $44.21 $40.04 2,374,809
2020-12-11 $45.50 $45.58 $45.01 $45.39 $41.11 969,830
2020-12-10 $45.31 $45.81 $45.24 $45.74 $41.43 1,424,161
2020-12-09 $45.50 $45.71 $44.85 $45.20 $40.94 1,652,936
2020-12-08 $45.27 $45.72 $45.06 $45.10 $40.85 1,599,460
2020-12-07 $45.91 $45.91 $44.89 $45.47 $41.18 1,768,046
2020-12-04 $45.55 $46.23 $45.53 $46.06 $41.72 1,296,732
2020-12-03 $45.09 $45.56 $44.99 $45.18 $40.92 1,250,226
2020-12-02 $44.59 $44.99 $44.33 $44.99 $40.75 1,266,596
2020-12-01 $44.59 $44.79 $43.94 $44.51 $40.32 1,795,997
2020-11-30 $45.10 $45.52 $43.91 $43.93 $39.79 2,177,735
2020-11-27 $45.08 $45.65 $45.08 $45.27 $41.00 617,802
2020-11-25 $44.99 $45.23 $44.81 $45.08 $40.83 1,338,662
2020-11-24 $44.49 $45.41 $44.02 $45.02 $40.78 1,768,019
2020-11-23 $43.36 $43.83 $43.21 $43.71 $39.59 1,402,933
2020-11-20 $42.57 $43.13 $42.15 $42.95 $38.90 1,400,130
2020-11-19 $41.71 $42.57 $41.44 $42.46 $38.46 1,343,874
2020-11-18 $43.30 $43.48 $41.81 $41.83 $37.89 2,161,315
2020-11-17 $42.86 $43.09 $42.10 $43.04 $38.98 1,274,812
2020-11-16 $42.59 $43.43 $42.26 $43.05 $38.99 1,813,408
2020-11-13 $41.19 $41.85 $41.08 $41.72 $37.79 2,391,911
2020-11-12 $42.29 $42.29 $40.71 $40.88 $37.03 1,492,659
2020-11-11 $43.01 $43.13 $42.37 $42.50 $38.49 1,802,885
2020-11-10 $41.41 $42.90 $41.17 $42.69 $38.67 1,925,181
2020-11-09 $41.13 $41.94 $40.12 $41.01 $37.15 2,031,040
2020-11-06 $39.99 $40.34 $38.80 $38.83 $35.17 1,551,251
2020-11-05 $40.59 $41.18 $39.93 $40.05 $36.28 1,142,260
2020-11-04 $40.17 $41.21 $39.74 $39.98 $36.21 1,674,011
2020-11-03 $39.57 $40.11 $39.53 $39.87 $36.11 1,389,991
2020-11-02 $39.96 $39.96 $38.91 $38.96 $35.29 1,599,015
2020-10-30 $39.48 $39.67 $39.01 $39.46 $35.74 1,695,075
2020-10-29 $39.97 $40.39 $39.50 $39.67 $35.93 1,660,728
2020-10-28 $40.90 $41.11 $40.12 $40.15 $36.37 2,091,784
2020-10-27 $41.31 $41.88 $41.00 $41.66 $37.73 1,018,169
2020-10-26 $41.75 $41.89 $40.98 $41.47 $37.56 1,173,814
2020-10-23 $42.69 $42.81 $41.96 $42.18 $38.20 1,114,435
2020-10-22 $42.09 $42.69 $42.03 $42.36 $38.37 1,560,330
2020-10-21 $42.70 $42.75 $42.11 $42.15 $38.18 1,498,477
2020-10-20 $42.52 $43.21 $42.22 $42.97 $38.92 989,626
2020-10-19 $43.31 $43.38 $42.06 $42.16 $38.19 1,309,335
2020-10-16 $43.60 $43.68 $43.02 $43.03 $38.97 875,315
2020-10-15 $42.78 $43.93 $42.71 $43.78 $39.65 1,079,445
2020-10-14 $43.62 $44.24 $43.40 $43.42 $39.33 1,094,391
2020-10-13 $43.33 $43.92 $43.33 $43.62 $39.51 1,809,428
2020-10-12 $43.82 $43.85 $42.93 $43.36 $39.27 1,208,650
2020-10-09 $44.08 $44.32 $43.61 $43.78 $39.65 1,743,026
2020-10-08 $42.32 $43.94 $42.32 $43.91 $39.77 1,429,775
2020-10-07 $41.30 $42.05 $41.16 $41.96 $38.01 2,069,238
2020-10-06 $42.66 $42.67 $40.92 $41.37 $37.47 2,406,588
2020-10-05 $42.36 $42.36 $41.36 $42.15 $38.18 1,811,898
2020-10-02 $41.30 $42.05 $41.05 $42.01 $38.05 1,661,363
2020-10-01 $41.89 $42.20 $41.37 $41.68 $37.75 1,787,770
2020-09-30 $43.42 $43.64 $41.98 $42.02 $38.06 1,820,521
2020-09-29 $43.54 $43.78 $42.81 $43.26 $39.18 1,289,970
2020-09-28 $45.00 $45.29 $44.13 $44.23 $39.51 2,174,030
2020-09-25 $43.70 $44.63 $43.58 $44.60 $39.84 970,232
2020-09-24 $43.68 $44.26 $43.43 $43.92 $39.23 1,088,389
2020-09-23 $45.96 $46.03 $43.88 $43.89 $39.20 1,479,625
2020-09-22 $44.93 $46.17 $44.84 $46.06 $41.14 1,717,318
2020-09-21 $45.27 $45.60 $43.82 $44.66 $39.89 2,414,925
2020-09-18 $45.50 $45.93 $45.18 $45.85 $40.96 1,977,222
2020-09-17 $45.00 $45.62 $44.64 $45.56 $40.70 1,166,812
2020-09-16 $45.80 $45.99 $45.19 $45.26 $40.43 1,030,507
2020-09-15 $45.80 $46.25 $45.35 $45.46 $40.61 841,412
2020-09-14 $46.11 $46.13 $45.44 $45.48 $40.62 849,724
2020-09-11 $45.67 $46.10 $45.36 $45.81 $40.92 774,040
2020-09-10 $46.45 $46.50 $45.48 $45.48 $40.62 796,555
2020-09-09 $45.70 $46.77 $45.65 $46.29 $41.35 1,283,375
2020-09-08 $45.00 $45.64 $44.79 $45.03 $40.22 756,569
2020-09-04 $46.62 $46.73 $45.29 $45.58 $40.71 901,185
2020-09-03 $46.50 $46.96 $46.18 $46.50 $41.54 803,272
2020-09-02 $46.66 $47.35 $46.54 $46.81 $41.81 1,355,695
2020-09-01 $46.71 $47.06 $46.36 $46.63 $41.65 1,178,487
2020-08-31 $47.52 $47.52 $46.59 $46.66 $41.68 1,407,519
2020-08-28 $48.08 $48.08 $47.35 $47.50 $42.43 969,199
2020-08-27 $47.99 $48.33 $47.28 $47.77 $42.67 998,980
2020-08-26 $48.38 $48.43 $47.76 $47.82 $42.71 918,561
2020-08-25 $49.46 $49.51 $48.45 $48.55 $43.37 1,337,880
2020-08-24 $49.92 $49.95 $49.08 $49.18 $43.93 1,097,837
2020-08-21 $49.04 $49.74 $48.71 $49.55 $44.26 1,560,898
2020-08-20 $49.16 $49.44 $48.90 $49.25 $43.99 650,970
2020-08-19 $49.42 $49.71 $49.13 $49.23 $43.97 946,220
2020-08-18 $49.55 $49.59 $49.10 $49.39 $44.12 830,066
2020-08-17 $49.06 $49.47 $48.87 $49.32 $44.05 585,584
2020-08-14 $48.73 $49.48 $48.54 $48.88 $43.66 858,896
2020-08-13 $49.28 $49.50 $48.94 $48.98 $43.75 1,224,575
2020-08-12 $49.53 $49.69 $49.04 $49.42 $44.14 1,295,151
2020-08-11 $49.19 $49.80 $48.63 $48.93 $43.71 1,642,200
2020-08-10 $48.21 $48.88 $48.07 $48.79 $43.58 986,342
2020-08-07 $48.00 $48.15 $47.68 $48.00 $42.88 849,476
2020-08-06 $47.90 $48.20 $47.69 $48.16 $43.02 770,504
2020-08-05 $47.72 $48.36 $47.65 $47.80 $42.70 2,236,956
2020-08-04 $45.40 $47.63 $45.36 $47.51 $42.44 2,057,037
2020-08-03 $45.62 $45.82 $45.04 $45.13 $40.31 572,620
2020-07-31 $45.67 $45.67 $44.70 $45.60 $40.73 1,696,629
2020-07-30 $45.12 $45.53 $44.77 $45.50 $40.64 1,265,922
2020-07-29 $45.06 $46.10 $44.72 $46.07 $41.15 1,316,845
2020-07-28 $44.87 $45.31 $44.58 $45.02 $40.21 1,182,760
2020-07-27 $44.66 $44.89 $44.25 $44.86 $40.07 849,406
2020-07-24 $44.57 $44.75 $44.41 $44.60 $39.84 1,297,769
2020-07-23 $44.71 $44.96 $44.45 $44.62 $39.86 1,230,538
2020-07-22 $44.61 $45.06 $44.32 $44.96 $40.16 872,058
2020-07-21 $44.38 $45.26 $44.38 $44.80 $40.02 934,846
2020-07-20 $44.60 $44.94 $43.84 $43.91 $39.22 793,564
2020-07-17 $44.76 $45.11 $44.31 $44.56 $39.80 657,988
2020-07-16 $44.42 $45.12 $44.23 $44.69 $39.92 1,237,729
2020-07-15 $44.24 $44.98 $44.24 $44.51 $39.76 1,827,623
2020-07-14 $42.06 $43.76 $42.01 $43.67 $39.01 1,629,933
2020-07-13 $42.00 $42.58 $41.77 $42.20 $37.69 1,664,630
2020-07-10 $41.07 $41.81 $41.07 $41.77 $37.31 1,231,171
2020-07-09 $41.99 $41.99 $40.88 $41.16 $36.77 1,334,249
2020-07-08 $42.01 $42.42 $41.60 $41.96 $37.48 734,111
2020-07-07 $41.92 $42.31 $41.51 $41.79 $37.33 1,095,292
2020-07-06 $43.26 $43.43 $42.41 $42.49 $37.95 948,080
2020-07-02 $42.96 $43.64 $42.83 $42.90 $38.32 768,924
2020-07-01 $42.94 $43.32 $42.19 $42.30 $37.78 509,942
2020-06-30 $41.68 $43.06 $41.63 $42.86 $38.28 2,052,370
2020-06-29 $41.30 $42.18 $41.22 $42.06 $37.57 1,437,179
2020-06-26 $42.78 $42.87 $41.58 $41.78 $36.80 2,284,677
2020-06-25 $43.02 $43.46 $42.50 $42.91 $37.80 1,726,085
2020-06-24 $44.08 $44.47 $42.48 $43.14 $38.00 1,953,619
2020-06-23 $44.86 $45.00 $44.34 $44.56 $39.25 2,674,608
2020-06-22 $43.50 $44.17 $43.26 $44.05 $38.80 1,645,047
2020-06-19 $44.92 $44.92 $43.59 $43.59 $38.40 1,098,407
2020-06-18 $43.75 $44.72 $43.73 $44.23 $38.96 869,392
2020-06-17 $44.87 $44.90 $44.04 $44.05 $38.80 808,206
2020-06-16 $44.82 $45.35 $44.17 $44.74 $39.41 1,207,073
2020-06-15 $42.34 $44.24 $42.24 $43.78 $38.56 1,275,051
2020-06-12 $43.77 $44.10 $42.57 $43.35 $38.18 1,434,081
2020-06-11 $44.16 $44.27 $42.67 $42.72 $37.63 1,618,703
2020-06-10 $46.62 $46.62 $45.43 $45.43 $40.02 1,792,399
2020-06-09 $47.69 $47.69 $46.53 $46.69 $41.13 1,512,710
2020-06-08 $47.67 $48.35 $47.26 $48.34 $42.58 1,565,512
2020-06-05 $47.05 $47.65 $46.45 $47.00 $41.40 1,511,850
2020-06-04 $45.73 $46.26 $45.60 $45.91 $40.44 1,082,857
2020-06-03 $45.92 $46.22 $45.56 $45.97 $40.49 1,165,397
2020-06-02 $45.18 $45.89 $45.04 $45.44 $40.03 1,258,837
2020-06-01 $45.16 $45.93 $44.75 $44.91 $39.56 1,364,673
2020-05-29 $44.57 $45.32 $43.72 $45.01 $39.65 2,088,078
2020-05-28 $44.55 $44.91 $44.21 $44.54 $39.23 1,739,151
2020-05-27 $44.00 $44.19 $42.66 $44.09 $38.84 1,539,836
2020-05-26 $43.28 $43.94 $42.89 $43.69 $38.48 2,171,326
2020-05-22 $41.21 $42.60 $40.86 $42.11 $37.09 2,903,954
2020-05-21 $42.97 $42.97 $41.49 $41.51 $36.56 2,984,919
2020-05-20 $44.47 $44.65 $42.89 $42.93 $37.81 2,865,026
2020-05-19 $45.30 $45.50 $43.97 $43.97 $38.73 2,393,521
2020-05-18 $46.24 $46.24 $44.72 $44.79 $39.45 1,534,784
2020-05-15 $44.08 $44.89 $43.85 $44.51 $39.21 1,448,171
2020-05-14 $43.41 $44.05 $42.63 $44.00 $38.76 2,414,758
2020-05-13 $45.66 $46.04 $43.92 $44.13 $38.87 1,972,084
2020-05-12 $47.08 $47.50 $45.78 $45.78 $40.33 1,213,712
2020-05-11 $45.85 $47.11 $45.55 $46.92 $41.33 1,586,753
2020-05-08 $46.69 $46.88 $45.74 $46.07 $40.58 1,818,691
2020-05-07 $48.12 $48.21 $45.76 $45.82 $40.36 2,141,851
2020-05-06 $47.08 $47.60 $46.94 $47.18 $41.56 2,545,016
2020-05-05 $46.99 $47.54 $46.51 $47.29 $41.66 2,063,242
2020-05-04 $44.10 $46.12 $44.10 $45.95 $40.47 1,638,447
2020-05-01 $45.36 $46.48 $45.16 $45.18 $39.80 1,875,862
2020-04-30 $48.39 $48.51 $46.03 $46.36 $40.84 1,871,924
2020-04-29 $47.30 $48.72 $47.30 $48.60 $42.81 1,326,688
2020-04-28 $46.33 $47.05 $46.19 $46.47 $40.93 1,327,161
2020-04-27 $45.68 $46.13 $45.38 $45.79 $40.33 2,215,707
2020-04-24 $45.73 $46.18 $45.36 $45.80 $40.34 1,128,592
2020-04-23 $45.13 $45.77 $44.78 $45.46 $40.04 1,588,450
2020-04-22 $45.15 $45.50 $44.11 $44.64 $39.32 2,156,867
2020-04-21 $42.77 $44.63 $42.77 $44.40 $39.11 2,074,737
2020-04-20 $44.21 $45.39 $43.46 $44.86 $39.51 2,376,790
2020-04-17 $45.73 $45.90 $44.42 $45.09 $39.72 4,037,851
2020-04-16 $46.18 $46.67 $44.39 $44.40 $39.11 2,454,107
2020-04-15 $46.69 $46.89 $45.75 $46.08 $40.59 2,045,566
2020-04-14 $48.53 $48.53 $47.46 $47.98 $42.26 2,096,475
2020-04-13 $47.38 $48.31 $47.19 $47.90 $42.19 1,843,053
2020-04-09 $46.97 $48.67 $46.38 $47.40 $41.75 2,417,189
2020-04-08 $45.94 $47.19 $45.75 $46.03 $40.55 2,247,100
2020-04-07 $46.46 $46.57 $44.45 $45.82 $40.36 3,144,523
2020-04-06 $44.41 $45.20 $43.18 $44.95 $39.59 3,367,557
2020-04-03 $42.68 $43.35 $41.44 $42.86 $37.75 2,179,237
2020-04-02 $41.10 $43.72 $40.94 $42.21 $37.18 3,234,246
2020-04-01 $42.91 $43.72 $40.13 $40.81 $35.95 3,566,169
2020-03-31 $42.58 $44.88 $42.06 $44.30 $39.02 5,665,753
2020-03-30 $40.88 $41.93 $39.68 $41.18 $36.27 2,855,023
2020-03-27 $41.95 $43.13 $41.29 $41.69 $36.21 3,380,274
2020-03-26 $41.42 $44.14 $41.19 $43.39 $37.69 3,804,857
2020-03-25 $38.66 $43.10 $37.69 $41.31 $35.88 5,352,819
2020-03-24 $34.87 $38.58 $33.44 $38.31 $33.28 3,331,090
2020-03-23 $36.24 $37.35 $32.52 $33.51 $29.11 4,590,270
2020-03-20 $37.55 $41.37 $36.13 $36.59 $31.78 3,574,118
2020-03-19 $34.40 $38.15 $33.95 $37.08 $32.21 2,875,363
2020-03-18 $35.88 $37.12 $32.37 $34.34 $29.83 4,040,541
2020-03-17 $38.99 $45.11 $37.41 $38.14 $33.13 4,013,273
2020-03-16 $37.44 $41.47 $34.83 $38.43 $33.38 3,408,308
2020-03-13 $38.38 $42.49 $37.34 $42.36 $36.80 4,613,063
2020-03-12 $41.76 $42.06 $35.70 $35.98 $31.25 4,069,429
2020-03-11 $46.01 $47.23 $45.43 $45.92 $39.89 4,042,501
2020-03-10 $48.08 $48.48 $44.70 $47.44 $41.21 5,258,763
2020-03-09 $45.34 $49.92 $44.94 $46.99 $40.82 4,699,512
2020-03-06 $53.38 $54.09 $52.81 $54.03 $46.93 4,001,198
2020-03-05 $54.20 $55.25 $53.92 $54.63 $47.45 2,442,120
2020-03-04 $53.81 $54.93 $53.81 $54.72 $47.53 3,028,133
2020-03-03 $53.66 $54.64 $52.97 $53.03 $46.06 4,299,662
2020-03-02 $52.55 $53.67 $51.98 $53.25 $46.25 3,651,847
2020-02-28 $52.13 $52.70 $50.86 $52.35 $45.47 4,673,619
2020-02-27 $55.27 $55.86 $53.35 $53.46 $46.44 3,550,964
2020-02-26 $55.95 $56.47 $55.41 $55.82 $48.49 1,829,163
2020-02-25 $56.61 $56.84 $55.81 $55.84 $48.50 2,503,475
2020-02-24 $56.48 $56.99 $55.86 $56.54 $49.11 1,373,812
2020-02-21 $57.20 $57.92 $57.15 $57.42 $49.88 1,439,040
2020-02-20 $57.22 $57.70 $57.18 $57.35 $49.82 1,179,960
2020-02-19 $56.75 $57.49 $56.63 $57.22 $49.70 1,193,649
2020-02-18 $56.05 $56.84 $55.99 $56.61 $49.17 1,819,016
2020-02-14 $55.75 $56.38 $55.59 $56.35 $48.95 1,796,271
2020-02-13 $55.25 $55.77 $54.85 $55.61 $48.30 1,072,948
2020-02-12 $55.46 $55.78 $55.24 $55.70 $48.38 1,090,231
2020-02-11 $55.47 $55.65 $55.25 $55.36 $48.09 1,133,505
2020-02-10 $55.03 $55.39 $54.95 $55.25 $47.99 849,223
2020-02-07 $55.02 $55.63 $54.95 $55.07 $47.84 1,395,994
2020-02-06 $54.61 $55.15 $54.51 $55.04 $47.81 969,964
2020-02-05 $54.95 $54.95 $54.24 $54.64 $47.46 1,297,116
2020-02-04 $54.87 $55.01 $54.63 $54.72 $47.53 1,195,146
2020-02-03 $54.85 $54.94 $54.12 $54.42 $47.27 2,270,102
2020-01-31 $54.73 $55.12 $54.69 $54.82 $47.62 1,940,590
2020-01-30 $54.88 $55.34 $54.69 $55.18 $47.93 1,932,494
2020-01-29 $55.62 $55.70 $55.32 $55.35 $48.08 1,312,077
2020-01-28 $55.08 $55.60 $54.65 $55.50 $48.21 1,227,578
2020-01-27 $54.36 $55.07 $54.26 $54.86 $47.65 1,574,965
2020-01-24 $54.85 $55.10 $54.63 $55.01 $47.78 1,402,152
2020-01-23 $54.13 $54.96 $53.90 $54.83 $47.63 1,285,726
2020-01-22 $54.59 $54.64 $53.93 $54.20 $47.08 2,139,122
2020-01-21 $54.23 $54.68 $54.21 $54.55 $47.38 1,512,217
2020-01-17 $53.84 $54.31 $53.63 $54.27 $47.14 1,093,007
2020-01-16 $53.40 $53.80 $53.36 $53.77 $46.71 922,735
2020-01-15 $52.75 $53.44 $52.70 $53.40 $46.38 1,194,073
2020-01-14 $52.63 $52.82 $52.42 $52.76 $45.83 1,535,243
2020-01-13 $52.57 $52.80 $52.25 $52.71 $45.79 824,547
2020-01-10 $52.84 $52.84 $52.28 $52.40 $45.52 1,476,551
2020-01-09 $52.94 $52.94 $52.35 $52.88 $45.93 2,555,722
2020-01-08 $52.96 $53.08 $52.72 $52.94 $45.99 1,763,885
2020-01-07 $53.31 $53.31 $52.48 $52.81 $45.87 1,296,355
2020-01-06 $52.68 $53.33 $52.68 $53.27 $46.27 1,587,504
2020-01-03 $52.68 $52.98 $52.35 $52.91 $45.96 1,245,497
2020-01-02 $53.30 $53.41 $52.34 $52.70 $45.78 3,718,603
2019-12-31 $52.59 $53.31 $52.53 $53.31 $46.31 2,098,611
2019-12-30 $53.59 $53.72 $52.45 $52.67 $45.75 3,553,108
2019-12-27 $53.84 $53.95 $53.49 $53.78 $46.21 1,109,273
2019-12-26 $53.12 $53.86 $53.02 $53.84 $46.26 902,390
2019-12-24 $53.25 $53.25 $52.91 $53.01 $45.55 778,035
2019-12-23 $53.01 $53.31 $52.78 $53.23 $45.74 2,345,274
2019-12-20 $52.40 $53.08 $52.24 $53.01 $45.55 1,555,839
2019-12-19 $52.41 $52.71 $52.33 $52.57 $45.17 1,549,135
2019-12-18 $52.13 $52.59 $52.13 $52.54 $45.15 1,883,216
2019-12-17 $51.75 $52.43 $51.72 $52.05 $44.73 1,919,975
2019-12-16 $51.34 $51.81 $51.16 $51.66 $44.39 977,232
2019-12-13 $51.35 $51.43 $50.81 $50.93 $43.76 1,545,795
2019-12-12 $51.53 $51.97 $51.27 $51.38 $44.15 4,196,620
2019-12-11 $51.45 $52.04 $51.26 $51.67 $44.40 1,157,667
2019-12-10 $50.96 $51.67 $50.95 $51.45 $44.21 1,488,948
2019-12-09 $50.75 $51.07 $50.52 $51.06 $43.88 4,070,780
2019-12-06 $50.78 $51.03 $50.67 $50.75 $43.61 995,513
2019-12-05 $50.47 $50.79 $50.25 $50.73 $43.59 897,923
2019-12-04 $50.48 $50.71 $50.31 $50.32 $43.24 1,066,306
2019-12-03 $50.26 $50.44 $49.97 $50.15 $43.09 1,031,507
2019-12-02 $50.92 $50.92 $49.99 $50.47 $43.37 1,181,196
2019-11-29 $50.82 $51.04 $50.63 $50.93 $43.76 347,553
2019-11-27 $50.74 $51.06 $50.46 $51.04 $43.86 1,737,887
2019-11-26 $51.01 $51.22 $50.62 $50.83 $43.68 845,418
2019-11-25 $50.92 $51.03 $50.78 $50.97 $43.80 946,655
2019-11-22 $51.35 $51.54 $50.70 $50.72 $43.58 859,528
2019-11-21 $51.09 $51.22 $50.70 $51.20 $44.00 964,356
2019-11-20 $51.09 $51.25 $50.69 $51.04 $43.86 1,128,679
2019-11-19 $51.42 $51.75 $51.19 $51.24 $44.03 1,160,345
2019-11-18 $51.35 $51.58 $51.16 $51.44 $44.20 1,140,000
2019-11-15 $50.98 $51.72 $50.96 $51.39 $44.16 701,144
2019-11-14 $51.10 $51.23 $50.51 $50.96 $43.79 664,203
2019-11-13 $51.05 $51.49 $50.87 $50.99 $43.81 957,135
2019-11-12 $50.52 $51.26 $50.41 $51.20 $44.00 1,032,151
2019-11-11 $50.26 $50.80 $50.18 $50.43 $43.33 759,914
2019-11-08 $49.53 $50.54 $49.26 $50.31 $43.23 1,211,332
2019-11-07 $50.50 $50.50 $48.81 $49.68 $42.69 2,621,794
2019-11-06 $49.70 $50.74 $49.70 $50.35 $43.26 1,961,776
2019-11-05 $50.69 $50.88 $49.04 $49.70 $42.71 1,790,947
2019-11-04 $51.07 $51.15 $50.38 $50.56 $43.45 2,664,898
2019-11-01 $50.36 $51.75 $50.36 $51.12 $43.93 1,256,304
2019-10-31 $50.36 $50.63 $50.01 $50.33 $43.25 1,508,457
2019-10-30 $50.46 $50.64 $50.08 $50.43 $43.33 1,459,446
2019-10-29 $50.66 $50.80 $50.28 $50.47 $43.37 968,077
2019-10-28 $51.32 $51.32 $50.72 $50.85 $43.69 877,534
2019-10-25 $51.27 $51.50 $50.87 $51.08 $43.89 829,174
2019-10-24 $51.79 $51.80 $51.28 $51.40 $44.17 901,675
2019-10-23 $51.47 $51.80 $51.45 $51.61 $44.35 621,508
2019-10-22 $51.97 $52.25 $51.48 $51.50 $44.25 837,651
2019-10-21 $51.53 $51.89 $51.49 $51.88 $44.58 693,422
2019-10-18 $51.59 $51.69 $51.29 $51.46 $44.22 870,524
2019-10-17 $51.35 $51.90 $51.16 $51.47 $44.23 1,081,178
2019-10-16 $50.93 $51.21 $50.79 $51.19 $43.99 736,166
2019-10-15 $51.00 $51.48 $50.97 $50.99 $43.81 1,022,905
2019-10-14 $51.06 $51.25 $50.83 $50.97 $43.80 429,072
2019-10-11 $51.64 $51.88 $51.11 $51.17 $43.97 725,446
2019-10-10 $51.32 $51.33 $50.70 $51.27 $44.06 1,316,929
2019-10-09 $50.94 $51.63 $50.90 $51.39 $44.16 3,555,791
2019-10-08 $51.44 $51.44 $50.60 $50.78 $43.63 955,921
2019-10-07 $51.34 $51.71 $51.12 $51.50 $44.25 1,462,506
2019-10-04 $50.83 $51.46 $50.83 $51.41 $44.18 1,414,439
2019-10-03 $50.72 $50.86 $49.99 $50.85 $43.69 1,656,539
2019-10-02 $51.27 $51.36 $50.46 $50.74 $43.60 3,638,254
2019-10-01 $51.66 $51.88 $51.28 $51.47 $44.23 910,727
2019-09-30 $51.68 $52.33 $51.67 $51.79 $44.50 962,280
2019-09-27 $52.02 $52.11 $51.47 $51.70 $44.42 990,112
2019-09-26 $52.04 $52.28 $51.75 $52.27 $44.43 1,063,641
2019-09-25 $51.62 $52.02 $51.43 $51.88 $44.10 964,682
2019-09-24 $52.13 $52.22 $51.61 $51.88 $44.10 1,665,029
2019-09-23 $51.75 $52.18 $51.60 $52.01 $44.21 4,250,024
2019-09-20 $50.91 $51.75 $50.80 $51.70 $43.94 1,195,212
2019-09-19 $51.05 $51.07 $50.62 $50.92 $43.28 1,452,815
2019-09-18 $50.50 $51.11 $50.42 $50.70 $43.09 1,737,951
2019-09-17 $49.94 $50.80 $49.91 $50.50 $42.92 1,486,999
2019-09-16 $50.63 $50.90 $49.69 $49.99 $42.49 1,628,908
2019-09-13 $49.89 $50.32 $49.58 $49.79 $42.32 2,182,344
2019-09-12 $49.99 $50.31 $49.77 $49.89 $42.41 1,463,750
2019-09-11 $51.05 $51.06 $49.99 $50.09 $42.58 2,884,109
2019-09-10 $51.11 $51.19 $50.46 $51.01 $43.36 1,370,436
2019-09-09 $51.34 $51.56 $50.96 $51.18 $43.50 1,679,442
2019-09-06 $51.37 $51.47 $50.74 $51.06 $43.40 1,144,589
2019-09-05 $51.95 $52.47 $51.25 $51.34 $43.64 1,521,515
2019-09-04 $52.32 $52.69 $51.84 $51.94 $44.15 1,045,268
2019-09-03 $50.80 $52.09 $50.74 $51.90 $44.11 4,827,794
2019-08-30 $51.00 $51.27 $50.64 $51.24 $43.55 2,274,975
2019-08-29 $50.41 $51.10 $50.33 $50.75 $43.14 2,153,370
2019-08-28 $49.29 $50.32 $49.29 $50.13 $42.61 1,987,089
2019-08-27 $49.05 $49.43 $48.66 $49.28 $41.89 1,399,694
2019-08-26 $48.60 $48.94 $48.43 $48.82 $41.50 824,000
2019-08-23 $48.42 $49.15 $48.24 $48.41 $41.15 1,163,564
2019-08-22 $49.02 $49.04 $48.37 $48.69 $41.39 1,079,670
2019-08-21 $48.37 $48.91 $48.37 $48.86 $41.53 761,692
2019-08-20 $48.80 $48.80 $47.96 $48.12 $40.90 877,814
2019-08-19 $48.77 $48.86 $48.56 $48.59 $41.30 1,133,199
2019-08-16 $47.89 $48.44 $47.78 $48.40 $41.14 714,015
2019-08-15 $47.68 $48.02 $47.41 $47.76 $40.60 1,082,256
2019-08-14 $48.73 $49.08 $47.72 $47.76 $40.60 1,233,448
2019-08-13 $48.13 $49.56 $48.01 $49.48 $42.06 2,278,972
2019-08-12 $48.12 $48.69 $48.01 $48.26 $41.02 1,264,567
2019-08-09 $48.17 $48.61 $47.93 $48.10 $40.88 944,690
2019-08-08 $47.79 $48.28 $47.77 $48.10 $40.88 1,478,657
2019-08-07 $47.62 $47.96 $47.22 $47.80 $40.63 2,178,720
2019-08-06 $47.97 $48.55 $47.28 $48.09 $40.88 1,616,501
2019-08-05 $48.23 $48.31 $47.57 $47.83 $40.66 1,149,905
2019-08-02 $49.10 $49.65 $48.06 $48.59 $41.30 2,066,701
2019-08-01 $48.86 $49.97 $48.53 $49.07 $41.71 1,872,300
2019-07-31 $49.21 $49.86 $48.47 $48.96 $41.62 1,564,301
2019-07-30 $49.38 $49.42 $48.96 $49.14 $41.77 1,356,826
2019-07-29 $49.22 $49.53 $49.07 $49.46 $42.04 1,772,526
2019-07-26 $49.74 $49.99 $48.88 $48.99 $41.64 2,059,238
2019-07-25 $49.61 $49.79 $49.14 $49.66 $42.21 1,724,407
2019-07-24 $50.40 $50.40 $49.40 $49.64 $42.19 1,150,753
2019-07-23 $50.75 $50.84 $50.20 $50.31 $42.76 1,018,540
2019-07-22 $50.65 $51.01 $50.51 $50.72 $43.11 1,243,214
2019-07-19 $50.19 $50.63 $50.15 $50.53 $42.95 785,442
2019-07-18 $50.25 $50.46 $49.77 $50.43 $42.87 609,765
2019-07-17 $50.55 $50.74 $50.04 $50.22 $42.69 800,774
2019-07-16 $50.39 $50.65 $50.16 $50.34 $42.79 668,627
2019-07-15 $50.65 $50.89 $50.33 $50.49 $42.92 468,232
2019-07-12 $51.13 $51.36 $50.49 $50.66 $43.06 650,797
2019-07-11 $50.95 $51.36 $50.79 $51.16 $43.49 1,212,008
2019-07-10 $50.35 $51.02 $50.27 $50.90 $43.26 1,071,925
2019-07-09 $49.29 $50.27 $49.29 $50.02 $42.52 993,484
2019-07-08 $49.75 $49.75 $49.46 $49.51 $42.08 569,382
2019-07-05 $50.10 $50.19 $49.21 $49.84 $42.36 676,553
2019-07-03 $49.32 $50.33 $49.32 $50.28 $42.74 1,176,859
2019-07-02 $49.71 $49.78 $49.22 $49.29 $41.90 1,747,445
2019-07-01 $49.78 $49.87 $49.37 $49.44 $42.02 642,922
2019-06-28 $49.03 $49.61 $49.03 $49.52 $42.09 960,973
2019-06-27 $49.09 $49.29 $48.75 $49.03 $41.68 936,775
2019-06-26 $49.57 $49.92 $49.05 $49.48 $41.57 954,338
2019-06-25 $49.59 $49.84 $49.27 $49.34 $41.46 1,018,055
2019-06-24 $50.03 $50.16 $49.49 $49.59 $41.67 981,690
2019-06-21 $49.92 $50.00 $49.73 $49.80 $41.84 1,626,095
2019-06-20 $50.16 $50.47 $49.82 $49.96 $41.98 1,168,667
2019-06-19 $49.47 $49.73 $49.08 $49.68 $41.74 889,898
2019-06-18 $48.94 $49.57 $48.92 $49.32 $41.44 863,673
2019-06-17 $48.82 $49.06 $48.63 $48.73 $40.94 3,879,273
2019-06-14 $49.04 $49.06 $48.66 $48.94 $41.12 788,637
2019-06-13 $49.17 $49.31 $48.66 $49.12 $41.27 1,880,992
2019-06-12 $49.54 $49.54 $48.61 $48.92 $41.10 1,177,428
2019-06-11 $50.00 $50.01 $49.49 $49.66 $41.72 839,477
2019-06-10 $50.25 $50.25 $49.47 $49.76 $41.81 859,833
2019-06-07 $49.75 $50.24 $49.59 $50.16 $42.14 1,846,186
2019-06-06 $49.35 $49.87 $49.35 $49.44 $41.54 1,636,569
2019-06-05 $49.55 $49.63 $49.16 $49.27 $41.40 1,211,645
2019-06-04 $48.68 $49.56 $48.67 $49.37 $41.48 1,596,471
2019-06-03 $48.93 $48.93 $48.19 $48.50 $40.75 2,840,387
2019-05-31 $47.91 $48.77 $47.62 $48.68 $40.90 2,019,083
2019-05-30 $48.53 $48.76 $48.29 $48.36 $40.63 980,838
2019-05-29 $48.85 $49.12 $48.25 $48.53 $40.78 1,311,635
2019-05-28 $49.14 $49.66 $49.09 $49.19 $41.33 1,676,135
2019-05-24 $48.56 $49.08 $48.46 $49.04 $41.20 1,167,117
2019-05-23 $48.46 $48.64 $47.85 $48.35 $40.62 1,228,218
2019-05-22 $49.15 $49.15 $48.59 $48.93 $41.11 2,373,305
2019-05-21 $48.74 $49.18 $48.53 $49.16 $41.30 1,721,734
2019-05-20 $48.68 $48.69 $48.10 $48.39 $40.66 644,975
2019-05-17 $48.12 $49.00 $48.01 $48.69 $40.91 1,332,339
2019-05-16 $47.90 $48.65 $47.89 $48.15 $40.46 1,054,279
2019-05-15 $47.23 $48.08 $47.23 $47.74 $40.11 1,085,631
2019-05-14 $47.05 $47.68 $46.94 $47.35 $39.78 1,351,737
2019-05-13 $46.88 $47.09 $46.40 $46.77 $39.30 2,232,332
2019-05-10 $46.94 $47.06 $46.17 $46.92 $39.42 1,381,224
2019-05-09 $46.54 $47.17 $46.36 $46.86 $39.37 916,504
2019-05-08 $46.59 $47.10 $46.53 $46.83 $39.35 1,346,120
2019-05-07 $46.69 $46.80 $46.38 $46.62 $39.17 2,004,687
2019-05-06 $46.24 $46.95 $46.19 $46.93 $39.43 1,809,258
2019-05-03 $46.91 $47.33 $46.18 $46.65 $39.20 2,181,337
2019-05-02 $47.36 $47.41 $46.87 $46.98 $39.47 1,965,982
2019-05-01 $47.76 $47.86 $47.41 $47.44 $39.86 1,219,363
2019-04-30 $47.74 $47.89 $47.27 $47.76 $40.13 1,689,991
2019-04-29 $47.69 $47.91 $47.38 $47.70 $40.08 1,139,710
2019-04-26 $47.64 $47.81 $47.39 $47.80 $40.16 1,274,321
2019-04-25 $47.77 $47.77 $47.38 $47.58 $39.98 1,101,807
2019-04-24 $47.50 $47.81 $47.32 $47.73 $40.10 1,126,057
2019-04-23 $47.40 $47.56 $47.27 $47.54 $39.94 1,401,791
2019-04-22 $46.99 $47.56 $46.86 $47.53 $39.94 1,487,866
2019-04-18 $46.75 $46.83 $46.35 $46.77 $39.30 2,494,253
2019-04-17 $46.64 $46.95 $46.64 $46.74 $39.27 1,747,636
2019-04-16 $46.55 $46.67 $46.38 $46.51 $39.08 1,196,177
2019-04-15 $46.56 $46.70 $46.41 $46.44 $39.02 1,407,043
2019-04-12 $46.54 $46.62 $46.22 $46.56 $39.12 718,190
2019-04-11 $46.18 $46.63 $46.02 $46.37 $38.96 797,115
2019-04-10 $45.97 $46.42 $45.91 $46.25 $38.86 1,383,087
2019-04-09 $46.25 $46.32 $45.79 $45.97 $38.62 1,413,965
2019-04-08 $45.97 $46.29 $45.87 $46.28 $38.88 929,905
2019-04-05 $45.66 $46.20 $45.42 $45.97 $38.62 928,213
2019-04-04 $45.77 $45.88 $45.35 $45.67 $38.37 2,148,085
2019-04-03 $45.85 $45.97 $45.65 $45.82 $38.50 1,602,760
2019-04-02 $45.75 $45.85 $45.52 $45.78 $38.46 1,290,706
2019-04-01 $45.16 $45.85 $44.98 $45.84 $38.52 5,759,461
2019-03-29 $45.15 $45.15 $44.48 $44.94 $37.76 1,375,716
2019-03-28 $44.50 $44.96 $44.50 $44.82 $37.66 1,112,500
2019-03-27 $45.39 $45.48 $45.00 $45.28 $37.58 1,453,007
2019-03-26 $45.52 $45.91 $45.41 $45.50 $37.76 700,967
2019-03-25 $45.15 $45.46 $44.87 $45.43 $37.70 1,022,580
2019-03-22 $45.09 $45.56 $45.02 $45.42 $37.69 2,186,714
2019-03-21 $45.55 $45.76 $45.19 $45.38 $37.66 1,258,915
2019-03-20 $45.50 $46.05 $45.23 $45.76 $37.97 927,050
2019-03-19 $45.93 $46.13 $45.45 $45.57 $37.82 907,663
2019-03-18 $45.20 $45.76 $45.08 $45.73 $37.95 1,010,258
2019-03-15 $45.13 $45.51 $45.05 $45.16 $37.48 1,126,339
2019-03-14 $45.26 $45.35 $45.09 $45.14 $37.46 1,205,583
2019-03-13 $45.35 $45.53 $45.13 $45.27 $37.57 722,906
2019-03-12 $45.14 $45.47 $45.02 $45.24 $37.54 1,225,513
2019-03-11 $44.77 $45.17 $44.72 $44.95 $37.30 941,098
2019-03-08 $44.43 $44.75 $44.16 $44.70 $37.09 1,425,969
2019-03-07 $45.02 $45.17 $44.50 $44.70 $37.09 1,269,172
2019-03-06 $44.75 $45.15 $44.67 $44.90 $37.26 1,051,591
2019-03-05 $44.83 $45.08 $44.74 $44.88 $37.24 1,403,200
2019-03-04 $44.73 $44.96 $44.52 $44.83 $37.20 1,514,644
2019-03-01 $44.75 $45.18 $44.60 $44.70 $37.09 1,468,471
2019-02-28 $44.76 $44.96 $44.55 $44.72 $37.11 900,704
2019-02-27 $44.98 $45.10 $44.38 $44.79 $37.17 1,220,087
2019-02-26 $44.55 $45.16 $44.55 $44.98 $37.33 1,228,989
2019-02-25 $44.55 $44.76 $44.44 $44.65 $37.05 1,494,487
2019-02-22 $44.60 $44.81 $44.26 $44.67 $37.07 2,667,108
2019-02-21 $43.95 $44.45 $43.79 $44.43 $36.87 2,952,266
2019-02-20 $43.05 $44.08 $43.05 $44.06 $36.56 1,589,707
2019-02-19 $42.80 $43.14 $42.73 $43.08 $35.75 1,134,123
2019-02-15 $42.73 $43.03 $42.64 $42.82 $35.53 1,685,307
2019-02-14 $42.96 $42.96 $41.86 $42.48 $35.25 1,526,221
2019-02-13 $41.89 $42.18 $41.80 $42.01 $34.86 651,313
2019-02-12 $41.42 $41.83 $41.34 $41.76 $34.65 1,409,124
2019-02-11 $41.51 $41.61 $41.05 $41.07 $34.08 2,601,168
2019-02-08 $42.02 $42.16 $41.26 $41.60 $34.52 1,523,872
2019-02-07 $42.29 $42.29 $41.56 $42.11 $34.95 1,248,281
2019-02-06 $42.58 $42.76 $42.47 $42.50 $35.27 624,309
2019-02-05 $42.61 $42.73 $42.44 $42.73 $35.46 993,451
2019-02-04 $42.13 $42.59 $41.81 $42.53 $35.29 840,910
2019-02-01 $42.61 $43.00 $42.23 $42.31 $35.11 1,250,656
2019-01-31 $42.29 $42.76 $42.25 $42.52 $35.29 794,770
2019-01-30 $42.50 $42.55 $42.01 $42.34 $35.14 862,326
2019-01-29 $41.81 $42.69 $41.71 $42.22 $35.04 1,641,395
2019-01-28 $41.52 $41.75 $41.20 $41.64 $34.56 1,362,256
2019-01-25 $41.52 $42.02 $41.39 $41.85 $34.73 1,041,815
2019-01-24 $41.22 $41.39 $40.85 $41.30 $34.27 1,197,871
2019-01-23 $41.64 $41.73 $40.76 $41.13 $34.13 1,448,854
2019-01-22 $41.24 $41.71 $41.09 $41.45 $34.40 1,173,526
2019-01-18 $41.48 $41.83 $41.36 $41.65 $34.56 882,773
2019-01-17 $41.00 $41.47 $40.82 $41.42 $34.37 804,405
2019-01-16 $41.14 $41.31 $40.92 $41.22 $34.21 855,804
2019-01-15 $40.71 $41.29 $40.63 $41.14 $34.14 1,015,225
2019-01-14 $40.50 $40.81 $40.39 $40.61 $33.70 1,159,444
2019-01-11 $40.62 $40.65 $40.21 $40.62 $33.71 3,273,398
2019-01-10 $39.71 $40.82 $39.65 $40.64 $33.73 1,773,441
2019-01-09 $40.16 $40.21 $39.41 $39.97 $33.17 2,751,849
2019-01-08 $39.41 $39.89 $39.29 $39.79 $33.02 1,304,117
2019-01-07 $38.58 $39.25 $38.40 $39.12 $32.46 1,212,351
2019-01-04 $37.92 $38.52 $37.85 $38.49 $31.94 1,176,546
2019-01-03 $36.75 $37.86 $36.60 $37.43 $31.06 1,704,768
2019-01-02 $35.42 $37.13 $35.19 $37.11 $30.80 1,842,014
2018-12-31 $35.76 $36.13 $35.38 $35.70 $29.63 1,569,092
2018-12-28 $35.77 $36.14 $35.52 $35.79 $29.70 2,038,505
2018-12-27 $35.94 $36.23 $35.10 $36.16 $29.59 2,240,323
2018-12-26 $35.39 $36.35 $34.58 $36.35 $29.74 2,443,774
2018-12-24 $36.66 $36.66 $35.42 $35.47 $29.02 983,606
2018-12-21 $37.47 $37.80 $36.62 $36.76 $30.08 2,416,806
2018-12-20 $38.44 $38.85 $37.28 $37.53 $30.71 2,102,865
2018-12-19 $38.53 $39.42 $38.30 $38.65 $31.63 2,209,020
2018-12-18 $38.87 $38.93 $37.91 $38.11 $31.19 1,637,628
2018-12-17 $39.90 $39.90 $38.82 $38.98 $31.90 1,508,306
2018-12-14 $39.91 $40.46 $39.82 $40.04 $32.76 1,691,139
2018-12-13 $39.88 $40.88 $39.87 $40.17 $32.87 2,887,708
2018-12-12 $39.81 $40.12 $39.81 $39.89 $32.64 1,268,674
2018-12-11 $39.70 $40.11 $39.30 $39.46 $32.29 1,721,872
2018-12-10 $39.84 $39.97 $38.96 $39.36 $32.21 1,846,060
2018-12-07 $41.09 $41.09 $40.06 $40.26 $32.94 2,029,739
2018-12-06 $40.89 $40.90 $39.88 $40.35 $33.02 1,920,728
2018-12-04 $41.78 $42.08 $41.41 $41.48 $33.94 1,882,359
2018-12-03 $41.62 $41.95 $41.19 $41.89 $34.28 2,219,662
2018-11-30 $40.70 $40.99 $40.42 $40.92 $33.48 2,096,267
2018-11-29 $40.26 $41.15 $40.17 $40.92 $33.48 1,588,676
2018-11-28 $40.15 $40.26 $39.69 $40.22 $32.91 2,172,016
2018-11-27 $40.05 $40.42 $40.00 $40.26 $32.94 1,702,344
2018-11-26 $40.30 $40.79 $40.04 $40.19 $32.89 2,216,578
2018-11-23 $40.44 $40.55 $39.61 $39.70 $32.49 884,815
2018-11-21 $40.57 $40.98 $40.28 $40.75 $33.35 1,703,436
2018-11-20 $40.14 $40.70 $39.91 $40.46 $33.11 2,346,696
2018-11-19 $39.88 $40.59 $39.88 $40.39 $33.05 1,537,320
2018-11-16 $39.93 $40.04 $39.74 $39.96 $32.70 1,187,878
2018-11-15 $39.29 $39.77 $39.23 $39.76 $32.54 1,391,066
2018-11-14 $38.98 $39.53 $38.56 $39.27 $32.13 1,102,604
2018-11-13 $39.07 $39.28 $38.35 $38.49 $31.50 2,061,259
2018-11-12 $39.07 $39.18 $38.74 $38.98 $31.90 1,452,914
2018-11-09 $39.14 $39.14 $38.49 $38.92 $31.85 1,625,323
2018-11-08 $39.59 $39.89 $39.45 $39.66 $32.45 1,173,987
2018-11-07 $40.00 $40.00 $39.21 $39.59 $32.40 1,361,570
2018-11-06 $39.20 $39.63 $39.11 $39.60 $32.40 844,274
2018-11-05 $39.05 $39.28 $38.91 $39.13 $32.02 1,258,746
2018-11-02 $39.08 $39.08 $38.32 $38.69 $31.66 1,165,359
2018-11-01 $38.52 $39.57 $38.15 $38.86 $31.80 1,472,303
2018-10-31 $38.17 $38.42 $37.70 $37.72 $30.87 1,464,484
2018-10-30 $37.45 $37.96 $37.24 $37.85 $30.97 1,841,075
2018-10-29 $38.23 $38.40 $37.30 $37.56 $30.74 1,233,013
2018-10-26 $38.19 $38.40 $37.36 $38.04 $31.13 1,740,816
2018-10-25 $38.86 $38.86 $38.16 $38.31 $31.35 1,618,110
2018-10-24 $39.33 $39.50 $38.62 $38.65 $31.63 2,063,165
2018-10-23 $39.59 $39.72 $38.71 $39.13 $32.02 2,935,672
2018-10-22 $40.90 $40.97 $40.22 $40.24 $32.93 846,603
2018-10-19 $40.25 $41.08 $40.23 $40.75 $33.35 965,027
2018-10-18 $39.86 $40.44 $39.85 $40.22 $32.91 757,248
2018-10-17 $40.00 $40.32 $39.78 $40.23 $32.92 765,338
2018-10-16 $39.92 $40.34 $39.76 $40.11 $32.82 1,497,423
2018-10-15 $39.39 $40.07 $39.27 $39.72 $32.50 1,681,787
2018-10-12 $39.77 $39.91 $38.63 $39.37 $32.22 1,160,402
2018-10-11 $40.11 $40.12 $39.26 $39.46 $32.29 1,720,009
2018-10-10 $40.77 $41.16 $40.32 $40.35 $33.02 1,729,390
2018-10-09 $41.21 $41.26 $40.67 $40.84 $33.42 1,463,887
2018-10-08 $41.38 $41.57 $41.18 $41.33 $33.82 733,877
2018-10-05 $41.29 $41.56 $41.16 $41.53 $33.98 1,066,250
2018-10-04 $41.95 $41.95 $40.85 $41.28 $33.78 1,591,701
2018-10-03 $41.94 $42.29 $41.58 $41.85 $34.25 2,577,893
2018-10-02 $41.61 $41.99 $41.17 $41.88 $34.27 1,579,745
2018-10-01 $40.91 $41.50 $40.59 $41.39 $33.87 1,278,798
2018-09-28 $40.28 $40.77 $40.15 $40.46 $33.11 948,862
2018-09-27 $40.11 $40.42 $39.86 $40.27 $32.95 1,206,362
2018-09-26 $41.11 $41.30 $40.42 $40.52 $32.73 1,519,875
2018-09-25 $41.26 $41.29 $41.01 $41.12 $33.21 832,199
2018-09-24 $41.18 $41.29 $40.77 $41.01 $33.12 1,055,716
2018-09-21 $41.60 $41.63 $40.99 $41.00 $33.11 1,471,198
2018-09-20 $42.18 $42.23 $41.66 $41.67 $33.66 1,014,729
2018-09-19 $42.17 $42.20 $41.70 $42.06 $33.97 1,126,006
2018-09-18 $42.59 $42.92 $42.02 $42.11 $34.01 895,719
2018-09-17 $41.92 $42.56 $41.86 $42.38 $34.23 1,897,816
2018-09-14 $42.33 $42.40 $41.71 $41.84 $33.79 721,179
2018-09-13 $42.24 $42.46 $42.12 $42.34 $34.20 431,484
2018-09-12 $42.50 $42.60 $42.10 $42.24 $34.12 490,076
2018-09-11 $41.85 $42.47 $41.85 $42.35 $34.20 778,314
2018-09-10 $42.23 $42.36 $41.82 $41.86 $33.81 973,318
2018-09-07 $42.30 $42.34 $41.53 $42.21 $34.09 1,072,437
2018-09-06 $42.68 $42.78 $42.32 $42.51 $34.33 732,204
2018-09-05 $42.10 $42.85 $41.49 $42.74 $34.52 1,265,832
2018-09-04 $42.41 $42.46 $42.03 $42.16 $34.05 834,795
2018-08-31 $43.13 $43.26 $42.48 $42.60 $34.41 1,154,681
2018-08-30 $43.60 $43.78 $43.23 $43.34 $35.00 1,020,957
2018-08-29 $44.17 $44.18 $43.61 $43.69 $35.29 936,100
2018-08-28 $44.59 $44.70 $44.08 $44.20 $35.70 750,167
2018-08-27 $44.42 $44.66 $44.35 $44.44 $35.89 562,697
2018-08-24 $44.58 $44.71 $44.24 $44.36 $35.83 1,192,666
2018-08-23 $44.32 $44.73 $44.26 $44.44 $35.89 838,619
2018-08-22 $44.27 $44.64 $44.24 $44.56 $35.99 684,467
2018-08-21 $44.95 $44.95 $44.10 $44.11 $35.63 698,581
2018-08-20 $44.40 $44.82 $44.15 $44.78 $36.17 1,222,769
2018-08-17 $43.97 $44.45 $43.42 $44.37 $35.84 940,796
2018-08-16 $43.92 $44.06 $43.68 $43.80 $35.38 874,615
2018-08-15 $43.92 $43.92 $43.17 $43.76 $35.34 756,852
2018-08-14 $44.04 $44.38 $44.02 $44.26 $35.75 744,138
2018-08-13 $44.09 $44.12 $43.63 $43.86 $35.42 610,394
2018-08-10 $44.47 $44.52 $43.97 $44.08 $35.60 765,398
2018-08-09 $44.48 $44.98 $44.24 $44.58 $36.01 617,748
2018-08-08 $44.40 $44.56 $43.82 $44.40 $35.86 682,080
2018-08-07 $45.41 $45.63 $44.29 $44.44 $35.89 1,365,147
2018-08-06 $45.35 $45.62 $45.09 $45.61 $36.84 486,457
2018-08-03 $45.38 $45.62 $45.10 $45.23 $36.53 1,260,645
2018-08-02 $44.64 $45.49 $44.08 $45.29 $36.58 969,870
2018-08-01 $44.75 $44.96 $44.41 $44.87 $36.24 900,365
2018-07-31 $44.39 $45.09 $44.30 $44.95 $36.30 848,075
2018-07-30 $44.26 $44.39 $44.04 $44.31 $35.79 595,384
2018-07-27 $44.70 $44.72 $43.82 $44.12 $35.63 800,777
2018-07-26 $44.45 $44.90 $44.00 $44.77 $36.16 781,890
2018-07-25 $44.44 $44.83 $44.17 $44.73 $36.13 693,128
2018-07-24 $44.43 $44.48 $43.94 $44.28 $35.76 641,587
2018-07-23 $44.44 $44.44 $44.00 $44.25 $35.74 952,728
2018-07-20 $44.82 $44.90 $44.16 $44.27 $35.76 1,192,566
2018-07-19 $43.21 $44.91 $43.06 $44.78 $36.17 2,237,048
2018-07-18 $42.80 $42.94 $42.49 $42.84 $34.60 1,009,857
2018-07-17 $43.25 $43.34 $42.83 $42.90 $34.65 955,144
2018-07-16 $43.34 $43.48 $43.12 $43.43 $35.08 491,744
2018-07-13 $43.70 $43.73 $43.34 $43.47 $35.11 767,632
2018-07-12 $43.47 $43.76 $42.92 $43.65 $35.25 1,470,891
2018-07-11 $43.00 $43.50 $42.81 $43.32 $34.99 1,258,663
2018-07-10 $43.43 $43.48 $43.21 $43.29 $34.96 589,050
2018-07-09 $43.81 $43.81 $43.23 $43.39 $35.04 748,997
2018-07-06 $42.73 $43.63 $42.73 $43.56 $35.18 1,117,916
2018-07-05 $43.43 $43.50 $42.72 $42.86 $34.62 1,247,242
2018-07-03 $43.25 $43.51 $43.10 $43.45 $35.09 669,265
2018-07-02 $43.02 $43.15 $42.25 $42.47 $34.30 1,150,826
2018-06-29 $42.72 $43.38 $42.69 $43.20 $34.89 1,353,775
2018-06-28 $42.25 $42.68 $42.17 $42.47 $34.30 1,459,803
2018-06-27 $43.19 $43.20 $42.59 $42.72 $34.09 921,546
2018-06-26 $42.67 $43.34 $42.60 $42.99 $34.30 970,042
2018-06-25 $43.15 $43.17 $42.52 $42.56 $33.96 812,851
2018-06-22 $43.75 $43.80 $43.25 $43.41 $34.64 1,024,815
2018-06-21 $43.51 $43.62 $42.91 $43.28 $34.54 1,623,107
2018-06-20 $42.83 $43.65 $42.73 $43.63 $34.81 1,388,102
2018-06-19 $42.45 $42.81 $42.02 $42.64 $34.02 1,235,774
2018-06-18 $41.66 $42.89 $41.61 $42.86 $34.20 1,387,064
2018-06-15 $41.46 $41.76 $41.33 $41.57 $33.17 1,227,183
2018-06-14 $41.54 $41.91 $41.38 $41.65 $33.23 713,126
2018-06-13 $41.93 $42.06 $41.34 $41.50 $33.11 768,948
2018-06-12 $42.38 $42.45 $41.83 $41.88 $33.42 822,030
2018-06-11 $41.76 $42.53 $41.44 $42.37 $33.81 1,116,334
2018-06-08 $41.60 $41.81 $41.37 $41.76 $33.32 1,163,524
2018-06-07 $41.41 $41.77 $41.14 $41.53 $33.14 2,926,273
2018-06-06 $42.00 $42.11 $41.24 $41.33 $32.98 1,188,026
2018-06-05 $41.71 $41.96 $41.61 $41.94 $33.47 978,446
2018-06-04 $41.73 $42.04 $41.49 $41.69 $33.27 1,306,514
2018-06-01 $41.98 $42.07 $41.37 $41.48 $33.10 1,203,616
2018-05-31 $42.00 $42.00 $41.46 $41.83 $33.38 1,710,203
2018-05-30 $41.55 $42.11 $41.43 $42.08 $33.58 5,380,825
2018-05-29 $41.48 $41.51 $41.18 $41.39 $33.03 2,562,648
2018-05-25 $41.42 $41.81 $41.28 $41.63 $33.22 2,821,883
2018-05-24 $42.17 $42.20 $41.57 $41.86 $33.40 2,742,881
2018-05-23 $42.36 $42.57 $41.72 $42.26 $33.72 4,793,852
2018-05-22 $43.35 $43.70 $42.85 $42.97 $34.29 1,117,678
2018-05-21 $43.00 $43.28 $42.70 $43.24 $34.50 827,731
2018-05-18 $42.04 $42.85 $41.80 $42.79 $34.14 1,221,948
2018-05-17 $42.89 $42.89 $41.99 $42.16 $33.64 2,250,012
2018-05-16 $43.31 $43.33 $42.70 $42.78 $34.14 1,188,204
2018-05-15 $43.46 $43.52 $43.03 $43.27 $34.53 1,234,534
2018-05-14 $43.94 $44.05 $43.65 $43.80 $34.95 987,108
2018-05-11 $43.71 $43.84 $43.60 $43.78 $34.93 791,806
2018-05-10 $43.70 $43.82 $43.22 $43.73 $34.89 1,384,439
2018-05-09 $43.48 $43.96 $43.34 $43.46 $34.68 986,456
2018-05-08 $43.01 $43.16 $42.75 $43.11 $34.40 1,187,373
2018-05-07 $43.11 $43.35 $42.85 $43.11 $34.40 1,062,503
2018-05-04 $42.65 $43.06 $42.53 $42.92 $34.25 724,271
2018-05-03 $42.70 $42.91 $42.45 $42.84 $34.18 912,248
2018-05-02 $42.70 $43.01 $42.46 $42.72 $34.09 1,379,295
2018-05-01 $42.38 $42.81 $42.22 $42.77 $34.13 965,364
2018-04-30 $42.29 $42.63 $41.95 $42.45 $33.87 1,072,826
2018-04-27 $43.41 $43.46 $41.82 $42.20 $33.67 1,762,260
2018-04-26 $42.77 $43.15 $42.35 $42.43 $33.86 1,975,575
2018-04-25 $42.65 $42.78 $42.31 $42.65 $34.03 1,094,590
2018-04-24 $43.36 $43.37 $42.35 $42.91 $34.24 2,562,513
2018-04-23 $43.14 $43.33 $42.90 $43.31 $34.56 985,587
2018-04-20 $43.71 $43.71 $43.04 $43.37 $34.61 869,780
2018-04-19 $44.50 $44.73 $43.41 $43.61 $34.80 2,053,109
2018-04-18 $43.98 $44.46 $43.85 $44.43 $35.45 1,448,742
2018-04-17 $43.15 $43.99 $43.14 $43.75 $34.91 1,382,248
2018-04-16 $42.42 $43.15 $42.40 $43.00 $34.31 1,105,454
2018-04-13 $42.38 $42.63 $42.19 $42.36 $33.80 1,151,351
2018-04-12 $42.08 $42.27 $41.93 $42.23 $33.70 1,129,636
2018-04-11 $41.93 $42.40 $41.93 $42.10 $33.59 1,464,840
2018-04-10 $42.36 $42.39 $41.79 $42.09 $33.59 1,336,470
2018-04-09 $41.63 $42.17 $41.25 $41.77 $33.33 889,371
2018-04-06 $41.75 $42.16 $41.22 $41.47 $33.09 1,381,208
2018-04-05 $40.88 $42.00 $40.67 $41.99 $33.51 1,798,104
2018-04-04 $39.41 $40.78 $39.16 $40.70 $32.48 1,883,047
2018-04-03 $40.58 $40.63 $39.49 $39.93 $31.86 2,011,689
2018-04-02 $41.15 $41.15 $40.12 $40.39 $32.23 1,655,100
2018-03-29 $40.54 $41.39 $40.33 $41.31 $32.96 1,441,260
2018-03-28 $40.08 $40.63 $40.02 $40.25 $32.12 1,580,945
2018-03-27 $40.71 $41.57 $40.57 $40.74 $32.08 2,059,473
2018-03-26 $41.18 $41.45 $40.22 $40.48 $31.88 1,216,662
2018-03-23 $40.83 $41.16 $40.67 $40.79 $32.12 1,974,163
2018-03-22 $41.31 $41.71 $40.88 $40.91 $32.22 1,930,125
2018-03-21 $40.81 $42.11 $40.41 $41.98 $33.06 1,984,124
2018-03-20 $42.10 $42.18 $40.35 $40.55 $31.93 3,012,389
2018-03-19 $42.69 $42.86 $41.55 $41.94 $33.03 1,523,718
2018-03-16 $42.85 $43.16 $42.51 $42.72 $33.64 2,484,944
2018-03-15 $44.06 $44.27 $41.11 $42.82 $33.72 4,436,323
2018-03-14 $44.33 $44.57 $43.85 $44.10 $34.73 1,366,154
2018-03-13 $44.50 $44.65 $44.03 $44.21 $34.81 1,090,369
2018-03-12 $43.74 $44.39 $43.74 $44.26 $34.85 912,783
2018-03-09 $43.62 $43.81 $42.94 $43.80 $34.49 1,355,806
2018-03-08 $43.20 $43.44 $43.01 $43.33 $34.12 733,973
2018-03-07 $43.93 $44.06 $42.91 $43.16 $33.99 1,156,237
2018-03-06 $44.21 $44.28 $43.99 $44.17 $34.78 1,042,315
2018-03-05 $43.72 $44.05 $43.20 $43.92 $34.59 1,070,540
2018-03-02 $43.20 $43.68 $43.20 $43.61 $34.34 915,110
2018-03-01 $43.16 $43.89 $43.15 $43.63 $34.36 1,313,704
2018-02-28 $44.93 $44.99 $43.21 $43.22 $34.03 1,051,382
2018-02-27 $45.83 $46.16 $44.77 $44.89 $35.35 1,434,169
2018-02-26 $46.05 $46.19 $45.62 $45.99 $36.22 823,694
2018-02-23 $45.56 $46.03 $45.36 $45.99 $36.22 1,008,988
2018-02-22 $45.38 $45.55 $45.16 $45.24 $35.63 1,281,732
2018-02-21 $45.01 $45.97 $44.95 $45.36 $35.72 1,470,943
2018-02-20 $45.55 $45.74 $44.91 $45.01 $35.44 1,645,486
2018-02-16 $45.08 $46.11 $44.82 $45.75 $36.03 2,094,852
2018-02-15 $43.67 $45.46 $43.50 $45.11 $35.52 2,424,337
2018-02-14 $42.61 $43.32 $42.24 $42.92 $33.80 2,062,228
2018-02-13 $42.60 $42.99 $42.36 $42.95 $33.82 1,298,847
2018-02-12 $42.41 $42.90 $42.05 $42.75 $33.66 747,816
2018-02-09 $42.19 $42.30 $41.24 $42.08 $33.14 2,178,329
2018-02-08 $43.57 $43.59 $42.04 $42.04 $33.11 943,219
2018-02-07 $43.58 $44.00 $43.31 $43.51 $34.26 1,120,782
2018-02-06 $42.97 $43.95 $42.11 $43.68 $34.40 2,603,002
2018-02-05 $44.13 $44.14 $43.04 $43.45 $34.22 1,927,197
2018-02-02 $44.79 $44.83 $43.94 $44.35 $34.92 1,606,753
2018-02-01 $46.00 $46.13 $45.17 $45.32 $35.69 1,340,107
2018-01-31 $45.73 $46.46 $45.45 $46.04 $36.26 1,582,679
2018-01-30 $45.74 $45.74 $45.14 $45.39 $35.74 2,253,171
2018-01-29 $46.30 $46.46 $45.64 $45.76 $36.04 1,476,429
2018-01-26 $46.95 $46.95 $46.17 $46.46 $36.59 2,207,647
2018-01-25 $48.08 $48.29 $46.72 $46.84 $36.89 2,229,530
2018-01-24 $48.13 $48.14 $47.60 $48.06 $37.85 1,510,723
2018-01-23 $48.01 $48.03 $47.50 $47.86 $37.69 1,326,604
2018-01-22 $48.09 $48.13 $47.85 $48.04 $37.83 1,571,304
2018-01-19 $48.08 $48.48 $47.85 $47.86 $37.69 1,152,866
2018-01-18 $48.13 $48.27 $47.81 $48.22 $37.97 1,213,931
2018-01-17 $48.18 $48.29 $47.52 $48.10 $37.88 1,413,340
2018-01-16 $48.28 $48.49 $47.86 $48.01 $37.81 1,462,851
2018-01-12 $47.88 $48.15 $47.69 $47.86 $37.69 1,143,748
2018-01-11 $47.76 $47.95 $47.14 $47.76 $37.61 1,838,725
2018-01-10 $48.76 $48.91 $47.34 $47.47 $37.38 1,574,986
2018-01-09 $49.43 $49.48 $48.83 $48.95 $38.55 756,100
2018-01-08 $49.53 $49.64 $49.13 $49.32 $38.84 886,102
2018-01-05 $49.74 $49.89 $49.28 $49.47 $38.96 704,793
2018-01-04 $49.51 $49.65 $49.19 $49.52 $39.00 1,133,583
2018-01-03 $49.40 $49.63 $49.20 $49.36 $38.87 643,769
2018-01-02 $48.77 $49.43 $48.63 $49.33 $38.85 775,876
2017-12-29 $48.64 $48.78 $48.35 $48.64 $38.30 543,532
2017-12-28 $48.30 $48.61 $48.13 $48.56 $38.24 585,069
2017-12-27 $48.73 $48.85 $48.33 $48.55 $37.75 659,175
2017-12-26 $48.62 $48.69 $48.45 $48.58 $37.77 293,921
2017-12-22 $48.43 $48.52 $48.26 $48.50 $37.71 770,743
2017-12-21 $48.07 $48.74 $47.90 $48.54 $37.74 853,709
2017-12-20 $48.15 $48.27 $47.75 $47.89 $37.23 1,090,369
2017-12-19 $48.04 $48.34 $47.70 $47.96 $37.29 873,053
2017-12-18 $47.96 $48.45 $47.96 $48.04 $37.35 1,381,375
2017-12-15 $48.60 $48.65 $47.77 $47.87 $37.22 1,054,981
2017-12-14 $48.72 $48.83 $48.34 $48.48 $37.69 1,139,522
2017-12-13 $48.66 $49.04 $48.66 $48.75 $37.90 858,625
2017-12-12 $48.87 $48.91 $48.42 $48.58 $37.77 638,039
2017-12-11 $48.91 $49.19 $48.69 $48.87 $38.00 1,176,575
2017-12-08 $49.18 $49.26 $48.50 $48.96 $38.07 669,809
2017-12-07 $48.64 $49.17 $48.35 $49.14 $38.21 624,501
2017-12-06 $48.74 $49.00 $48.51 $48.78 $37.93 743,964
2017-12-05 $48.71 $48.95 $48.57 $48.76 $37.91 542,796
2017-12-04 $48.69 $48.75 $48.28 $48.64 $37.82 995,442
2017-12-01 $48.42 $48.73 $48.07 $48.56 $37.75 1,066,592
2017-11-30 $48.19 $48.81 $47.95 $48.03 $37.34 1,958,640
2017-11-29 $49.67 $49.67 $47.91 $48.21 $37.48 1,599,504
2017-11-28 $49.79 $50.25 $49.48 $49.64 $38.59 782,445
2017-11-27 $49.90 $49.93 $49.46 $49.74 $38.67 1,123,280
2017-11-24 $49.63 $50.02 $49.49 $49.87 $38.77 498,967
2017-11-22 $50.31 $50.54 $49.35 $49.58 $38.55 987,362
2017-11-21 $49.97 $51.07 $49.85 $50.26 $39.08 1,246,466
2017-11-20 $48.87 $50.01 $48.45 $49.62 $38.58 1,987,206
2017-11-17 $49.40 $49.40 $48.14 $48.98 $38.08 1,426,760
2017-11-16 $49.32 $49.72 $49.24 $49.46 $38.45 1,162,044
2017-11-15 $49.38 $49.41 $49.05 $49.28 $38.31 962,264
2017-11-14 $49.50 $49.69 $49.37 $49.58 $38.55 1,350,154
2017-11-13 $49.13 $49.53 $49.01 $49.48 $38.47 1,334,830
2017-11-10 $48.79 $49.60 $48.73 $49.37 $38.38 2,343,950
2017-11-09 $48.13 $49.03 $47.97 $48.67 $37.84 1,187,374
2017-11-08 $48.97 $49.00 $48.40 $48.62 $37.80 957,504
2017-11-07 $48.37 $49.24 $48.28 $48.96 $38.07 1,139,893
2017-11-06 $47.86 $48.60 $47.85 $48.55 $37.75 824,983
2017-11-03 $48.03 $48.15 $47.71 $47.89 $37.23 755,084
2017-11-02 $48.19 $48.19 $47.66 $47.84 $37.19 892,773
2017-11-01 $47.38 $48.07 $47.38 $47.98 $37.30 840,368
2017-10-31 $47.51 $47.82 $47.39 $47.48 $36.91 736,311
2017-10-30 $47.59 $47.85 $47.50 $47.64 $37.04 610,825
2017-10-27 $46.69 $47.77 $46.38 $47.64 $37.04 1,505,197
2017-10-26 $46.62 $46.86 $46.45 $46.71 $36.32 1,528,277
2017-10-25 $48.02 $48.02 $46.24 $46.66 $36.28 1,158,033
2017-10-24 $48.63 $48.69 $47.83 $48.05 $37.36 933,993
2017-10-23 $49.00 $49.04 $48.39 $48.59 $37.78 550,568
2017-10-20 $49.64 $49.75 $48.90 $49.03 $38.12 1,351,462
2017-10-19 $49.51 $50.04 $49.50 $49.89 $38.79 979,788
2017-10-18 $50.58 $50.65 $49.53 $49.69 $38.63 1,061,796
2017-10-17 $50.04 $50.56 $49.86 $50.53 $39.29 903,125
2017-10-16 $50.10 $50.28 $50.06 $50.15 $38.99 441,723
2017-10-13 $50.30 $50.39 $50.10 $50.17 $39.01 815,528
2017-10-12 $50.03 $50.38 $49.88 $50.09 $38.94 633,440
2017-10-11 $49.69 $50.22 $49.50 $50.18 $39.01 796,840
2017-10-10 $49.50 $49.72 $49.38 $49.47 $38.46 765,616
2017-10-09 $49.34 $49.42 $49.01 $49.26 $38.30 571,068
2017-10-06 $48.73 $49.26 $48.71 $49.24 $38.28 697,782
2017-10-05 $48.39 $48.99 $48.25 $48.96 $38.07 1,074,089
2017-10-04 $49.05 $49.05 $48.69 $48.84 $37.97 578,808
2017-10-03 $49.27 $49.35 $48.99 $49.05 $38.14 797,541
2017-10-02 $49.32 $49.69 $49.18 $49.23 $38.28 634,777
2017-09-29 $49.65 $49.66 $49.33 $49.43 $38.43 713,709
2017-09-28 $49.31 $49.68 $49.18 $49.58 $38.55 688,435
2017-09-27 $50.23 $50.35 $49.66 $49.79 $38.23 831,877
2017-09-26 $50.04 $50.34 $49.85 $50.23 $38.57 970,828
2017-09-25 $49.94 $50.28 $49.60 $50.08 $38.45 967,794
2017-09-22 $50.00 $50.14 $49.14 $49.62 $38.10 1,074,706
2017-09-21 $50.72 $50.84 $49.89 $49.94 $38.34 1,504,110
2017-09-20 $51.11 $51.54 $50.42 $50.68 $38.91 972,953
2017-09-19 $50.68 $51.04 $50.59 $50.94 $39.11 710,082
2017-09-18 $51.25 $51.45 $50.37 $50.58 $38.84 958,098
2017-09-15 $51.51 $51.58 $51.17 $51.28 $39.37 443,714
2017-09-14 $51.48 $51.59 $51.30 $51.36 $39.43 675,113
2017-09-13 $51.85 $51.85 $51.36 $51.51 $39.55 709,063
2017-09-12 $51.50 $51.84 $51.39 $51.78 $39.76 943,340
2017-09-11 $51.15 $51.71 $51.15 $51.65 $39.66 663,148
2017-09-08 $51.23 $51.54 $51.07 $51.15 $39.27 851,309
2017-09-07 $51.17 $51.70 $51.09 $51.43 $39.49 1,047,526
2017-09-06 $50.32 $51.57 $50.28 $50.99 $39.15 781,028
2017-09-05 $51.00 $51.00 $50.02 $50.37 $38.67 724,716
2017-09-01 $51.12 $51.15 $50.64 $50.85 $39.04 653,960
2017-08-31 $50.03 $50.89 $49.78 $50.80 $39.00 795,780
2017-08-30 $50.08 $50.08 $49.75 $50.00 $38.39 609,848
2017-08-29 $49.97 $50.27 $49.62 $50.26 $38.59 463,091
2017-08-28 $50.47 $50.49 $50.06 $50.16 $38.51 376,174
2017-08-25 $50.78 $50.78 $50.28 $50.36 $38.67 510,335
2017-08-24 $50.45 $50.66 $50.16 $50.60 $38.85 638,234
2017-08-23 $49.60 $50.58 $49.58 $50.48 $38.76 428,287
2017-08-22 $49.46 $49.94 $49.33 $49.82 $38.25 432,904
2017-08-21 $49.52 $49.52 $49.16 $49.28 $37.84 399,009
2017-08-18 $49.21 $49.63 $48.93 $49.51 $38.01 665,442
2017-08-17 $49.23 $49.28 $48.95 $49.00 $37.62 610,809
2017-08-16 $49.32 $49.60 $49.19 $49.29 $37.84 633,429
2017-08-15 $49.42 $49.59 $49.12 $49.26 $37.82 785,122
2017-08-14 $49.50 $50.05 $49.20 $49.59 $38.08 986,490
2017-08-11 $49.18 $49.46 $48.88 $49.29 $37.84 556,490
2017-08-10 $49.81 $50.03 $49.05 $49.08 $37.68 1,254,238
2017-08-09 $50.01 $50.10 $49.70 $49.77 $38.21 828,542
2017-08-08 $50.46 $50.69 $49.90 $50.08 $38.45 1,092,743
2017-08-07 $50.71 $50.98 $50.58 $50.80 $39.00 761,689
2017-08-04 $51.30 $51.35 $50.43 $50.72 $38.94 969,811
2017-08-03 $51.41 $51.77 $51.00 $51.19 $39.30 684,240
2017-08-02 $51.03 $51.55 $50.96 $51.45 $39.50 688,393
2017-08-01 $51.25 $51.54 $50.68 $51.22 $39.33 935,292
2017-07-31 $51.25 $51.50 $50.98 $51.12 $39.25 1,164,013
2017-07-28 $50.90 $51.64 $50.90 $51.13 $39.26 1,357,025
2017-07-27 $51.34 $51.34 $50.14 $50.57 $38.83 1,392,862
2017-07-26 $51.60 $51.67 $51.21 $51.34 $39.42 1,195,956
2017-07-25 $51.49 $51.81 $51.25 $51.49 $39.53 621,281
2017-07-24 $51.62 $51.63 $51.01 $51.45 $39.50 855,837
2017-07-21 $51.40 $51.51 $51.00 $51.46 $39.51 889,883
2017-07-20 $51.19 $51.51 $50.94 $51.33 $39.41 1,034,423
2017-07-19 $50.50 $51.13 $50.50 $50.99 $39.15 1,309,504
2017-07-18 $50.14 $50.49 $49.97 $50.42 $38.71 803,944
2017-07-17 $50.03 $50.34 $49.81 $49.92 $38.33 1,410,328
2017-07-14 $49.48 $50.13 $49.31 $50.08 $38.45 867,947
2017-07-13 $49.09 $49.30 $48.86 $49.22 $37.79 684,689
2017-07-12 $48.64 $49.47 $48.49 $49.15 $37.74 1,162,655
2017-07-11 $48.35 $48.35 $47.76 $48.11 $36.94 725,253
2017-07-10 $48.30 $48.52 $48.05 $48.36 $37.13 1,082,172
2017-07-07 $48.22 $48.34 $47.64 $48.33 $37.11 1,084,984
2017-07-06 $47.70 $48.49 $47.56 $48.24 $37.04 1,326,515
2017-07-05 $47.59 $47.87 $47.06 $47.75 $36.66 936,731
2017-07-03 $47.86 $48.36 $47.86 $48.25 $37.05 321,905
2017-06-30 $47.72 $47.81 $47.36 $47.67 $36.60 991,255
2017-06-29 $47.66 $47.78 $47.11 $47.60 $36.55 1,205,779
2017-06-28 $47.51 $47.93 $47.34 $47.81 $36.71 1,084,907
2017-06-27 $47.58 $47.89 $47.34 $47.65 $36.11 1,089,765
2017-06-26 $47.23 $47.53 $47.09 $47.48 $35.98 899,825
2017-06-23 $46.81 $47.27 $46.71 $46.99 $35.61 1,403,004
2017-06-22 $47.21 $47.27 $46.88 $46.92 $35.56 1,293,240
2017-06-21 $47.32 $47.37 $46.77 $46.97 $35.60 932,944
2017-06-20 $47.79 $47.85 $47.17 $47.24 $35.80 3,631,373
2017-06-19 $47.90 $48.41 $47.90 $48.19 $36.52 1,889,685
2017-06-16 $47.63 $48.01 $47.48 $48.01 $36.39 1,365,774
2017-06-15 $47.19 $47.41 $46.77 $47.39 $35.92 1,987,766
2017-06-14 $48.34 $48.49 $47.27 $47.34 $35.88 4,962,307
2017-06-13 $47.94 $48.33 $47.83 $48.24 $36.56 2,783,291
2017-06-12 $47.47 $47.92 $47.33 $47.68 $36.14 2,537,331
2017-06-09 $47.34 $47.50 $47.10 $47.47 $35.98 3,472,842
2017-06-08 $46.75 $47.39 $46.75 $47.07 $35.67 5,472,903
2017-06-07 $47.51 $47.67 $46.48 $46.49 $35.23 948,245
2017-06-06 $47.00 $47.61 $46.93 $47.61 $36.08 1,154,030
2017-06-05 $46.77 $47.30 $46.67 $47.10 $35.70 1,072,376
2017-06-02 $46.69 $47.05 $46.69 $46.93 $35.57 1,110,323
2017-06-01 $46.75 $46.88 $46.42 $46.72 $35.41 688,016
2017-05-31 $46.69 $46.90 $46.23 $46.45 $35.20 1,237,491
2017-05-30 $46.77 $47.04 $46.77 $46.81 $35.48 794,249
2017-05-26 $47.29 $47.39 $46.98 $47.01 $35.63 739,798
2017-05-25 $47.43 $47.73 $46.87 $47.32 $35.86 959,309
2017-05-24 $46.89 $47.57 $46.80 $47.50 $36.00 806,173
2017-05-23 $46.88 $47.34 $46.60 $47.01 $35.63 855,682
2017-05-22 $46.55 $46.79 $46.23 $46.65 $35.36 1,021,631
2017-05-19 $45.68 $46.56 $45.56 $46.39 $35.16 1,524,020
2017-05-18 $45.35 $45.67 $45.07 $45.49 $34.48 1,278,170
2017-05-17 $46.32 $46.32 $45.44 $45.45 $34.45 1,322,166
2017-05-16 $46.87 $47.11 $46.29 $46.30 $35.09 1,077,659
2017-05-15 $47.13 $47.39 $46.65 $46.68 $35.38 1,153,291
2017-05-12 $46.45 $46.68 $46.29 $46.43 $35.19 1,015,027
2017-05-11 $46.58 $46.80 $46.15 $46.29 $35.08 730,080
2017-05-10 $46.81 $46.96 $46.59 $46.80 $35.47 592,533
2017-05-09 $47.07 $47.11 $46.38 $46.48 $35.23 629,907
2017-05-08 $46.87 $47.23 $46.62 $47.07 $35.67 795,256
2017-05-05 $45.72 $46.95 $45.49 $46.88 $35.53 1,615,369
2017-05-04 $46.46 $46.57 $45.48 $45.53 $34.51 1,370,996
2017-05-03 $46.62 $47.00 $46.57 $46.64 $35.35 1,417,475
2017-05-02 $46.37 $46.94 $46.28 $46.86 $35.51 1,603,333
2017-05-01 $46.43 $46.59 $46.12 $46.36 $35.14 1,236,044
2017-04-28 $46.49 $46.58 $46.11 $46.44 $35.20 662,467
2017-04-27 $46.88 $46.98 $45.86 $46.47 $35.22 963,498
2017-04-26 $47.15 $47.35 $46.76 $46.78 $35.45 985,346
2017-04-25 $47.07 $47.40 $46.91 $47.31 $35.86 856,771
2017-04-24 $47.25 $47.39 $46.99 $47.06 $35.67 874,170
2017-04-21 $47.10 $47.19 $46.77 $46.90 $35.54 1,057,955
2017-04-20 $46.97 $47.38 $46.89 $47.17 $35.75 976,673
2017-04-19 $47.35 $47.49 $46.82 $46.95 $35.58 710,291
2017-04-18 $47.57 $47.70 $47.16 $47.51 $36.01 683,929
2017-04-17 $47.71 $48.20 $47.61 $47.86 $36.27 801,366
2017-04-13 $47.83 $47.97 $47.54 $47.63 $36.10 618,122
2017-04-12 $47.77 $48.05 $47.59 $47.81 $36.23 581,322
2017-04-11 $47.43 $47.89 $47.21 $47.69 $36.14 981,449
2017-04-10 $47.13 $47.60 $47.04 $47.51 $36.01 627,580
2017-04-07 $46.76 $47.31 $46.76 $46.95 $35.58 885,784
2017-04-06 $46.47 $47.05 $46.47 $46.69 $35.39 836,408
2017-04-05 $46.38 $46.69 $46.16 $46.18 $35.00 1,259,668
2017-04-04 $45.69 $46.12 $45.53 $46.10 $34.94 540,366
2017-04-03 $46.17 $46.39 $45.38 $45.84 $34.74 817,439
2017-03-31 $46.05 $46.47 $46.00 $46.15 $34.98 866,976
2017-03-30 $46.48 $46.62 $45.93 $45.95 $34.82 924,181
2017-03-29 $46.28 $46.51 $45.90 $46.37 $35.14 2,687,705
2017-03-28 $46.53 $46.96 $46.51 $46.57 $34.83 1,152,372
2017-03-27 $45.90 $46.77 $45.83 $46.64 $34.88 1,106,468
2017-03-24 $47.01 $47.01 $46.15 $46.21 $34.56 1,644,247
2017-03-23 $46.20 $47.02 $45.76 $46.26 $34.59 1,262,009
2017-03-22 $45.55 $46.23 $45.36 $46.17 $34.53 637,266
2017-03-21 $45.98 $46.26 $45.34 $45.74 $34.20 825,796
2017-03-20 $45.95 $46.06 $45.34 $45.62 $34.12 552,595
2017-03-17 $46.15 $46.54 $45.88 $45.89 $34.32 784,029
2017-03-16 $45.99 $46.20 $45.87 $46.11 $34.48 492,917
2017-03-15 $45.50 $45.96 $45.16 $45.91 $34.33 835,336
2017-03-14 $45.96 $45.97 $45.24 $45.29 $33.87 766,580
2017-03-13 $45.96 $46.44 $45.95 $46.36 $34.67 838,990
2017-03-10 $45.97 $46.06 $45.51 $45.99 $34.39 986,679
2017-03-09 $45.70 $45.80 $45.20 $45.65 $34.14 1,208,448
2017-03-08 $46.25 $46.53 $45.67 $45.71 $34.18 1,109,142
2017-03-07 $45.89 $46.45 $45.80 $46.43 $34.72 790,409
2017-03-06 $45.54 $45.96 $45.21 $45.90 $34.32 802,074
2017-03-03 $45.58 $45.63 $45.34 $45.47 $34.00 978,666
2017-03-02 $45.50 $45.92 $45.47 $45.64 $34.13 834,039
2017-03-01 $46.23 $46.23 $45.70 $45.75 $34.21 1,437,990
2017-02-28 $45.90 $46.56 $45.75 $45.99 $34.39 1,228,014
2017-02-27 $46.53 $46.58 $45.93 $46.24 $34.58 1,419,479
2017-02-24 $46.98 $47.22 $46.25 $46.28 $34.61 1,265,024
2017-02-23 $47.50 $47.55 $46.79 $47.11 $35.23 1,014,538
2017-02-22 $47.10 $47.60 $47.06 $47.22 $35.31 1,162,709
2017-02-21 $47.58 $47.66 $47.06 $47.25 $35.33 1,245,881
2017-02-17 $47.55 $47.70 $47.13 $47.50 $35.52 613,987
2017-02-16 $48.11 $48.17 $47.38 $47.56 $35.57 1,360,673
2017-02-15 $47.57 $47.76 $47.41 $47.54 $35.55 714,637
2017-02-14 $47.75 $47.82 $47.30 $47.65 $35.63 581,957
2017-02-13 $47.39 $47.75 $47.16 $47.75 $35.71 922,998
2017-02-10 $47.45 $47.69 $47.29 $47.36 $35.42 770,609
2017-02-09 $47.21 $47.57 $46.96 $47.20 $35.30 793,549
2017-02-08 $46.69 $47.09 $46.21 $47.00 $35.15 700,569
2017-02-07 $46.95 $47.11 $46.27 $46.65 $34.89 935,953
2017-02-06 $47.88 $47.88 $47.01 $47.32 $35.39 746,756
2017-02-03 $47.53 $48.29 $47.47 $47.95 $35.86 994,275
2017-02-02 $47.48 $47.65 $47.34 $47.47 $35.50 711,075
2017-02-01 $47.05 $47.50 $46.69 $47.15 $35.26 821,519
2017-01-31 $47.21 $47.46 $46.97 $47.22 $35.31 906,061
2017-01-30 $47.61 $47.76 $46.86 $47.01 $35.15 1,283,776
2017-01-27 $48.51 $48.59 $47.42 $47.71 $35.68 1,161,759
2017-01-26 $49.29 $49.38 $48.19 $48.51 $36.28 1,924,206
2017-01-25 $49.57 $49.77 $49.24 $49.34 $36.90 1,648,520
2017-01-24 $47.84 $48.99 $47.49 $48.84 $36.52 4,342,363
2017-01-23 $46.85 $47.33 $46.64 $47.17 $35.27 1,015,416
2017-01-20 $46.69 $47.04 $46.48 $46.90 $35.07 832,320
2017-01-19 $46.67 $46.78 $46.40 $46.50 $34.77 678,606
2017-01-18 $47.14 $47.40 $46.71 $46.74 $34.95 935,112
2017-01-17 $46.91 $47.50 $46.91 $47.34 $35.40 893,965
2017-01-13 $46.27 $46.63 $46.00 $46.59 $34.84 552,760
2017-01-12 $46.33 $46.48 $45.98 $46.28 $34.61 583,884
2017-01-11 $45.84 $46.15 $45.55 $46.13 $34.50 725,199
2017-01-10 $46.23 $46.45 $45.64 $45.77 $34.23 754,453
2017-01-09 $45.82 $46.40 $45.64 $46.07 $34.45 908,509
2017-01-06 $46.23 $46.35 $45.82 $45.97 $34.38 600,407
2017-01-05 $45.79 $46.17 $45.57 $46.15 $34.51 1,167,928
2017-01-04 $45.37 $45.85 $45.26 $45.57 $34.08 646,692
2017-01-03 $45.50 $45.66 $44.90 $45.12 $33.74 739,066
2016-12-30 $45.34 $45.45 $45.05 $45.15 $33.76 501,100
2016-12-29 $44.88 $45.42 $44.88 $45.22 $33.82 617,774
2016-12-28 $45.61 $45.63 $44.98 $44.99 $33.64 509,422
2016-12-27 $45.90 $46.17 $45.79 $46.12 $34.06 362,293
2016-12-23 $46.11 $46.47 $45.87 $45.91 $33.91 601,811
2016-12-22 $45.96 $46.35 $45.75 $46.26 $34.16 412,871
2016-12-21 $46.00 $46.42 $45.71 $46.08 $34.03 718,081
2016-12-20 $46.09 $46.21 $45.69 $45.89 $33.89 573,864
2016-12-19 $46.22 $46.43 $45.79 $46.00 $33.97 609,636
2016-12-16 $45.19 $46.22 $45.00 $46.19 $34.11 1,008,646
2016-12-15 $45.07 $45.27 $44.82 $44.99 $33.23 854,540
2016-12-14 $45.98 $46.29 $45.25 $45.36 $33.50 751,709
2016-12-13 $45.27 $46.28 $45.12 $46.13 $34.07 1,240,010
2016-12-12 $45.21 $45.30 $44.84 $44.91 $33.17 1,020,057
2016-12-09 $45.21 $45.27 $44.48 $44.62 $32.95 692,488
2016-12-08 $45.33 $45.37 $44.82 $45.07 $33.29 493,197
2016-12-07 $44.51 $45.31 $44.27 $45.31 $33.46 619,103
2016-12-06 $43.99 $44.52 $43.71 $44.50 $32.86 569,974
2016-12-05 $44.38 $44.47 $43.82 $44.16 $32.61 851,865
2016-12-02 $44.37 $44.51 $44.03 $44.19 $32.64 658,025
2016-12-01 $45.45 $45.52 $44.19 $44.24 $32.67 1,240,456
2016-11-30 $45.62 $45.75 $44.82 $44.83 $33.11 1,459,465
2016-11-29 $45.00 $45.12 $44.27 $44.92 $33.17 1,347,110
2016-11-28 $45.71 $45.85 $45.29 $45.36 $33.50 852,543
2016-11-25 $45.54 $45.71 $45.28 $45.50 $33.60 397,223
2016-11-23 $45.14 $45.60 $45.14 $45.41 $33.54 716,728
2016-11-22 $45.76 $46.06 $45.41 $45.49 $33.60 1,146,731
2016-11-21 $45.32 $45.80 $45.15 $45.53 $33.63 1,212,362
2016-11-18 $44.77 $44.85 $44.56 $44.67 $32.99 1,158,065
2016-11-17 $45.00 $45.17 $44.35 $44.76 $33.06 1,759,883
2016-11-16 $43.88 $44.66 $43.74 $44.63 $32.96 1,374,911
2016-11-15 $43.72 $44.11 $43.53 $44.04 $32.53 1,534,180
2016-11-14 $43.50 $43.60 $42.69 $43.19 $31.90 1,424,390
2016-11-11 $44.15 $44.39 $43.40 $43.47 $32.10 1,367,966
2016-11-10 $44.73 $45.18 $44.25 $44.67 $32.99 2,569,192
2016-11-09 $43.54 $44.90 $43.37 $44.82 $33.10 2,662,727
2016-11-08 $43.48 $43.93 $43.48 $43.76 $32.32 943,961
2016-11-07 $43.57 $43.70 $43.33 $43.66 $32.24 641,675
2016-11-04 $42.79 $43.55 $42.72 $43.22 $31.92 1,139,824
2016-11-03 $43.16 $43.35 $42.88 $43.00 $31.76 1,139,756
2016-11-02 $43.62 $43.62 $42.93 $43.08 $31.82 3,414,770
2016-11-01 $45.55 $45.63 $45.13 $45.25 $33.42 918,112
2016-10-31 $45.47 $45.58 $45.18 $45.28 $33.44 894,963
2016-10-28 $45.82 $46.04 $45.27 $45.42 $33.54 976,053
2016-10-27 $45.98 $46.12 $45.64 $45.85 $33.86 664,691
2016-10-26 $45.47 $46.12 $45.45 $45.89 $33.89 741,449
2016-10-25 $46.17 $46.39 $45.65 $45.76 $33.80 974,692
2016-10-24 $47.14 $47.14 $46.15 $46.27 $34.17 992,776
2016-10-21 $46.79 $47.26 $46.79 $47.16 $34.83 544,882
2016-10-20 $47.36 $47.61 $46.89 $47.13 $34.81 919,487
2016-10-19 $47.56 $47.89 $47.45 $47.64 $35.18 952,209
2016-10-18 $46.92 $47.61 $46.92 $47.27 $34.91 1,092,999
2016-10-17 $46.10 $46.61 $45.98 $46.56 $34.39 584,233
2016-10-14 $46.48 $47.14 $46.02 $46.04 $34.00 865,892
2016-10-13 $45.91 $46.41 $45.56 $46.25 $34.16 787,050
2016-10-12 $45.61 $46.26 $45.41 $46.14 $34.08 703,457
2016-10-11 $46.72 $46.89 $45.34 $45.66 $33.72 1,478,078
2016-10-10 $46.71 $47.51 $46.71 $47.38 $34.99 720,546
2016-10-07 $46.60 $46.77 $45.95 $46.31 $34.20 738,447
2016-10-06 $46.83 $47.01 $46.53 $46.61 $34.42 578,704
2016-10-05 $47.31 $47.52 $46.82 $46.93 $34.66 629,673
2016-10-04 $47.24 $47.64 $46.47 $46.96 $34.68 808,151
2016-10-03 $47.64 $47.92 $47.32 $47.51 $35.09 626,781
2016-09-30 $47.93 $48.10 $47.55 $47.56 $35.12 664,251
2016-09-29 $47.86 $48.16 $47.37 $47.60 $35.15 806,586
2016-09-28 $47.21 $47.85 $46.73 $47.64 $35.18 747,241
2016-09-27 $46.88 $47.24 $46.74 $47.06 $34.35 918,062
2016-09-26 $47.79 $47.79 $47.06 $47.11 $34.38 621,250
2016-09-23 $47.99 $48.27 $47.47 $47.80 $34.89 1,170,529
2016-09-22 $48.29 $48.52 $48.09 $48.28 $35.24 964,967
2016-09-21 $47.06 $47.70 $46.90 $47.65 $34.78 888,020
2016-09-20 $47.08 $47.43 $46.82 $46.89 $34.22 676,067
2016-09-19 $47.06 $47.19 $46.78 $46.99 $34.30 610,811
2016-09-16 $46.43 $46.94 $46.30 $46.84 $34.19 873,883
2016-09-15 $46.11 $47.02 $46.11 $46.77 $34.14 873,821
2016-09-14 $45.79 $46.45 $45.54 $46.20 $33.72 764,961
2016-09-13 $46.55 $46.55 $45.86 $46.08 $33.63 1,149,148
2016-09-12 $46.31 $47.38 $46.29 $47.16 $34.42 985,434
2016-09-09 $46.60 $46.92 $46.43 $46.70 $34.09 1,596,844
2016-09-08 $46.45 $47.36 $46.37 $47.23 $34.47 1,626,098
2016-09-07 $46.31 $46.77 $46.04 $46.46 $33.91 1,519,650
2016-09-06 $47.08 $47.46 $45.94 $46.23 $33.74 1,934,540
2016-09-02 $46.58 $46.91 $46.38 $46.69 $34.08 963,062
2016-09-01 $45.30 $46.39 $45.23 $46.18 $33.71 1,281,914
2016-08-31 $45.75 $45.75 $44.78 $45.45 $33.17 1,591,349
2016-08-30 $46.06 $46.48 $45.55 $45.70 $33.36 814,573
2016-08-29 $46.23 $46.47 $46.05 $46.23 $33.74 560,643
2016-08-26 $46.89 $47.38 $45.98 $46.25 $33.76 778,669
2016-08-25 $46.77 $46.81 $46.31 $46.68 $34.07 693,316
2016-08-24 $47.22 $47.38 $46.58 $46.76 $34.13 793,266
2016-08-23 $47.66 $47.85 $47.37 $47.43 $34.62 683,619
2016-08-22 $47.21 $47.92 $47.17 $47.65 $34.78 636,436
2016-08-19 $47.67 $47.72 $47.28 $47.64 $34.77 434,447
2016-08-18 $47.78 $47.87 $47.48 $47.84 $34.92 912,869
2016-08-17 $47.78 $47.78 $47.14 $47.48 $34.65 740,836
2016-08-16 $48.18 $48.25 $47.53 $47.76 $34.86 841,126
2016-08-15 $48.01 $48.34 $47.94 $48.17 $35.16 735,505
2016-08-12 $47.94 $48.06 $47.57 $47.86 $34.93 1,031,722
2016-08-11 $47.16 $47.91 $47.08 $47.70 $34.82 596,440
2016-08-10 $47.51 $47.52 $46.82 $46.97 $34.28 605,738
2016-08-09 $46.97 $47.50 $46.97 $47.12 $34.39 742,429
2016-08-08 $46.46 $47.17 $46.35 $46.91 $34.24 851,877
2016-08-05 $46.37 $46.48 $46.17 $46.26 $33.76 467,484
2016-08-04 $46.19 $46.65 $46.16 $46.50 $33.94 692,689
2016-08-03 $46.38 $46.86 $46.12 $46.20 $33.72 947,091
2016-08-02 $45.96 $46.50 $45.67 $46.29 $33.79 966,292
2016-08-01 $45.88 $46.06 $45.47 $45.72 $33.37 837,314
2016-07-29 $45.84 $46.51 $45.58 $46.35 $33.83 1,550,881
2016-07-28 $45.33 $46.06 $45.23 $45.88 $33.49 967,417
2016-07-27 $45.65 $45.65 $44.77 $45.11 $32.92 1,308,480
2016-07-26 $45.66 $45.76 $45.25 $45.53 $33.23 988,010
2016-07-25 $45.50 $45.89 $45.32 $45.65 $33.32 1,271,354
2016-07-22 $46.20 $46.44 $45.45 $45.79 $33.42 887,969
2016-07-21 $46.10 $46.41 $46.00 $46.17 $33.70 853,808
2016-07-20 $46.20 $46.52 $46.08 $46.17 $33.70 1,273,421
2016-07-19 $46.39 $46.72 $46.29 $46.51 $33.95 723,307
2016-07-18 $47.14 $47.15 $46.49 $46.68 $34.07 746,757
2016-07-15 $46.99 $47.39 $46.99 $47.26 $34.49 739,565
2016-07-14 $47.01 $47.49 $46.91 $47.08 $34.36 845,747
2016-07-13 $46.19 $47.10 $46.19 $46.77 $34.14 1,180,817
2016-07-12 $46.70 $46.80 $45.88 $46.25 $33.76 1,206,053
2016-07-11 $46.28 $46.58 $45.87 $45.92 $33.52 1,393,893
2016-07-08 $46.47 $46.66 $45.94 $46.23 $33.74 1,088,319
2016-07-07 $46.97 $47.22 $45.93 $46.21 $33.73 1,118,007
2016-07-06 $45.87 $46.66 $45.62 $46.61 $34.02 1,051,429
2016-07-05 $45.46 $46.22 $45.41 $46.08 $33.63 1,452,529
2016-07-01 $45.26 $46.21 $45.19 $45.93 $33.52 1,069,890
2016-06-30 $44.86 $45.34 $44.52 $45.22 $33.01 1,479,466
2016-06-29 $44.14 $44.86 $44.14 $44.69 $32.62 1,256,583
2016-06-28 $43.90 $44.11 $43.45 $43.80 $31.97 918,750
2016-06-27 $43.65 $43.90 $43.32 $43.79 $31.55 937,177
2016-06-24 $42.94 $44.42 $42.66 $44.09 $31.77 897,935
2016-06-23 $44.94 $45.30 $44.75 $44.96 $32.40 838,908
2016-06-22 $44.84 $44.90 $44.38 $44.49 $32.06 975,998
2016-06-21 $43.59 $44.84 $43.59 $44.65 $32.17 1,475,344
2016-06-20 $43.92 $44.18 $43.62 $43.80 $31.56 1,328,322
2016-06-17 $43.01 $43.38 $42.91 $43.37 $31.25 1,364,581
2016-06-16 $42.32 $42.89 $41.88 $42.84 $30.87 1,443,447
2016-06-15 $42.77 $43.12 $42.59 $42.69 $30.76 986,912
2016-06-14 $42.72 $43.10 $42.54 $42.91 $30.92 1,002,909
2016-06-13 $42.46 $42.89 $42.34 $42.83 $30.86 837,175
2016-06-10 $43.27 $43.48 $42.60 $42.84 $30.87 714,625
2016-06-09 $42.86 $43.60 $42.82 $43.41 $31.28 833,431
2016-06-08 $44.20 $44.26 $43.10 $43.26 $31.17 1,119,215
2016-06-07 $44.10 $44.14 $43.70 $43.77 $31.54 725,890
2016-06-06 $43.18 $43.94 $43.07 $43.89 $31.63 1,216,214
2016-06-03 $42.99 $43.12 $42.69 $42.93 $30.93 937,371
2016-06-02 $41.98 $42.61 $41.88 $42.44 $30.58 863,064
2016-06-01 $41.33 $42.37 $41.29 $42.27 $30.46 1,110,212
2016-05-31 $41.51 $42.04 $41.36 $41.46 $29.88 1,148,165
2016-05-27 $41.30 $41.93 $41.09 $41.85 $30.16 841,513
2016-05-26 $41.76 $41.88 $41.28 $41.55 $29.94 766,722
2016-05-25 $41.01 $41.57 $41.01 $41.36 $29.80 1,036,518
2016-05-24 $40.71 $41.12 $40.22 $40.77 $29.38 1,283,361
2016-05-23 $40.51 $40.69 $40.25 $40.40 $29.11 609,563
2016-05-20 $40.35 $41.00 $40.35 $40.76 $29.37 1,199,165
2016-05-19 $39.81 $40.37 $39.44 $40.33 $29.06 979,418
2016-05-18 $40.50 $40.97 $39.92 $40.13 $28.92 953,025
2016-05-17 $40.63 $41.38 $40.57 $40.85 $29.44 906,329
2016-05-16 $40.49 $40.98 $40.38 $40.85 $29.44 1,358,682
2016-05-13 $40.15 $40.49 $39.85 $39.99 $28.82 587,826
2016-05-12 $40.59 $41.01 $39.88 $40.33 $29.06 861,780
2016-05-11 $40.07 $40.44 $39.74 $40.28 $29.03 1,229,112
2016-05-10 $39.66 $40.22 $39.51 $39.92 $28.77 735,541
2016-05-09 $39.64 $39.80 $39.13 $39.43 $28.41 1,463,032
2016-05-06 $39.94 $40.22 $39.76 $39.85 $28.72 927,067
2016-05-05 $40.48 $40.60 $40.08 $40.14 $28.92 1,054,182
2016-05-04 $40.58 $40.65 $39.89 $40.05 $28.86 1,083,177
2016-05-03 $41.27 $41.47 $40.41 $40.58 $29.24 1,113,182
2016-05-02 $41.22 $42.11 $41.04 $41.67 $30.03 894,081
2016-04-29 $41.01 $41.73 $41.01 $41.49 $29.90 1,413,654
2016-04-28 $40.84 $41.81 $40.73 $41.45 $29.87 1,985,676
2016-04-27 $40.60 $41.07 $40.32 $40.97 $29.52 1,235,301
2016-04-26 $40.34 $41.04 $40.25 $40.38 $29.10 1,878,593
2016-04-25 $40.23 $40.24 $39.66 $40.06 $28.87 1,017,253
2016-04-22 $40.83 $41.00 $40.13 $40.19 $28.96 882,445
2016-04-21 $40.85 $40.89 $40.47 $40.71 $29.33 663,917
2016-04-20 $40.69 $41.06 $40.62 $40.86 $29.44 1,653,382
2016-04-19 $40.02 $40.87 $40.02 $40.71 $29.33 1,418,384
2016-04-18 $38.65 $39.98 $38.51 $39.95 $28.79 899,070
2016-04-15 $39.14 $39.28 $38.76 $39.15 $28.21 775,558
2016-04-14 $39.13 $39.40 $38.98 $39.29 $28.31 494,255
2016-04-13 $39.42 $39.57 $38.96 $39.09 $28.17 588,633
2016-04-12 $39.19 $39.48 $38.94 $39.27 $28.30 1,041,614
2016-04-11 $38.91 $39.31 $38.80 $39.09 $28.17 1,069,396
2016-04-08 $38.22 $38.84 $38.13 $38.68 $27.87 1,292,408
2016-04-07 $37.28 $37.64 $37.25 $37.57 $27.07 545,974
2016-04-06 $37.20 $37.75 $37.08 $37.61 $27.10 782,936
2016-04-05 $37.58 $37.60 $36.76 $37.06 $26.70 1,171,634
2016-04-04 $38.15 $38.25 $37.85 $37.87 $27.29 944,477
2016-04-01 $38.38 $38.38 $37.68 $38.15 $27.49 1,866,482
2016-03-31 $39.15 $39.70 $38.82 $39.31 $28.33 1,449,343
2016-03-30 $38.32 $39.42 $38.25 $39.15 $28.21 1,693,410
2016-03-29 $37.43 $38.15 $37.21 $37.95 $27.35 1,172,238
2016-03-28 $37.90 $38.09 $37.53 $38.02 $26.99 1,239,237
2016-03-24 $37.21 $37.99 $36.97 $37.79 $26.83 864,322
2016-03-23 $37.86 $37.86 $37.29 $37.58 $26.68 1,133,083
2016-03-22 $37.01 $37.96 $36.87 $37.80 $26.84 1,233,514
2016-03-21 $37.49 $37.69 $36.97 $37.04 $26.30 1,099,183
2016-03-18 $37.08 $38.23 $37.04 $37.65 $26.73 5,272,655
2016-03-17 $37.12 $38.19 $37.09 $38.08 $27.04 936,725
2016-03-16 $36.43 $37.17 $36.32 $36.70 $26.06 1,996,077
2016-03-15 $35.36 $36.31 $35.27 $36.25 $25.74 1,451,769
2016-03-14 $35.78 $35.86 $35.21 $35.77 $25.40 1,116,114
2016-03-11 $36.08 $36.34 $35.73 $35.96 $25.53 1,848,275
2016-03-10 $37.12 $38.26 $35.06 $35.66 $25.32 6,028,147
2016-03-09 $37.19 $37.60 $37.04 $37.12 $26.36 1,029,870
2016-03-08 $37.08 $37.27 $36.88 $36.98 $26.26 1,067,113
2016-03-07 $36.68 $37.56 $36.67 $37.24 $26.44 1,022,290
2016-03-04 $37.00 $37.22 $36.75 $36.99 $26.26 701,254
2016-03-03 $36.45 $36.87 $36.27 $36.81 $26.14 1,568,727
2016-03-02 $36.60 $36.61 $35.69 $36.43 $25.87 1,645,839
2016-03-01 $37.07 $37.38 $36.51 $36.75 $26.09 1,571,082
2016-02-29 $36.81 $37.03 $36.50 $36.70 $26.06 1,244,713
2016-02-26 $36.36 $36.95 $36.25 $36.76 $26.10 1,371,198
2016-02-25 $36.80 $36.99 $35.34 $35.96 $25.53 2,066,682
2016-02-24 $36.20 $37.19 $36.01 $37.08 $26.33 1,148,121
2016-02-23 $36.56 $37.19 $36.43 $36.92 $26.21 775,258
2016-02-22 $37.03 $37.25 $36.64 $37.05 $26.31 855,195
2016-02-19 $35.97 $36.39 $35.79 $36.31 $25.78 719,837
2016-02-18 $36.76 $36.83 $36.27 $36.56 $25.96 864,899
2016-02-17 $35.85 $36.62 $35.53 $36.45 $25.88 1,498,013
2016-02-16 $35.47 $35.64 $34.98 $35.30 $25.06 1,078,332
2016-02-12 $34.80 $35.15 $34.50 $35.07 $24.90 1,141,139
2016-02-11 $33.51 $34.91 $33.37 $34.62 $24.58 1,429,782
2016-02-10 $34.44 $34.96 $34.03 $34.63 $24.59 1,106,873
2016-02-09 $34.47 $35.03 $34.01 $34.44 $24.45 1,231,260
2016-02-08 $34.81 $35.10 $34.34 $34.92 $24.79 1,217,554
2016-02-05 $35.55 $35.59 $35.00 $35.50 $25.21 848,384
2016-02-04 $35.40 $35.75 $35.13 $35.68 $25.33 1,432,062
2016-02-03 $34.14 $34.93 $33.60 $34.90 $24.78 1,066,966
2016-02-02 $33.34 $34.22 $33.20 $33.85 $24.03 807,530
2016-02-01 $34.17 $34.54 $33.66 $34.40 $24.42 1,111,263
2016-01-29 $34.85 $34.85 $33.99 $34.56 $24.54 821,722
2016-01-28 $34.32 $34.77 $33.93 $34.57 $24.55 1,019,639
2016-01-27 $33.29 $34.42 $32.77 $33.55 $23.82 898,148
2016-01-26 $32.80 $33.96 $32.66 $33.48 $23.77 1,425,016
2016-01-25 $32.32 $33.18 $32.04 $32.17 $22.84 1,263,223
2016-01-22 $32.21 $33.26 $32.21 $33.12 $23.52 1,617,871
2016-01-21 $30.00 $31.71 $29.71 $31.38 $22.28 1,699,422
2016-01-20 $28.95 $29.92 $28.40 $29.71 $21.09 1,925,065
2016-01-19 $29.42 $29.88 $29.13 $29.56 $20.99 1,242,128
2016-01-15 $29.88 $30.67 $29.20 $29.49 $20.94 1,596,184
2016-01-14 $30.98 $31.55 $30.48 $31.30 $22.22 1,776,000
2016-01-13 $32.04 $32.20 $30.66 $30.81 $21.88 1,677,576
2016-01-12 $31.03 $31.71 $30.78 $31.57 $22.42 2,635,944
2016-01-11 $30.86 $31.09 $30.46 $30.86 $21.91 1,121,808
2016-01-08 $30.47 $31.26 $30.13 $30.73 $21.82 1,001,416
2016-01-07 $31.04 $31.21 $30.30 $30.45 $21.62 1,026,218
2016-01-06 $31.63 $31.87 $31.41 $31.70 $22.51 1,220,201
2016-01-05 $32.49 $32.59 $31.79 $32.22 $22.88 1,299,433
2016-01-04 $32.11 $32.69 $31.86 $32.50 $23.08 961,451
2015-12-31 $32.50 $32.79 $32.11 $32.59 $23.14 859,225
2015-12-30 $33.20 $33.35 $32.46 $32.57 $23.13 652,605
2015-12-29 $33.22 $33.54 $33.07 $33.27 $23.62 927,214
2015-12-28 $33.48 $33.54 $33.02 $33.25 $23.24 485,320
2015-12-24 $33.87 $33.97 $33.58 $33.75 $23.59 369,959
2015-12-23 $33.12 $33.96 $32.89 $33.83 $23.65 1,075,398
2015-12-22 $31.95 $32.85 $31.91 $32.47 $22.70 1,606,947
2015-12-21 $32.85 $33.05 $31.92 $32.05 $22.41 1,502,180
2015-12-18 $33.18 $33.33 $32.67 $32.80 $22.93 3,210,444
2015-12-17 $34.60 $34.71 $33.35 $33.40 $23.35 2,183,876
2015-12-16 $34.00 $35.17 $33.91 $34.95 $24.43 1,382,934
2015-12-15 $33.84 $34.40 $33.62 $34.20 $23.91 1,890,626
2015-12-14 $31.93 $33.88 $31.88 $33.71 $23.57 2,369,228
2015-12-11 $32.28 $32.79 $31.87 $32.08 $22.43 2,316,858
2015-12-10 $31.97 $33.21 $31.83