ProShares Ultra 7-10 Year Treasury (UST) Exchange: NYSE ARCA

Data as of July 15, 2024

$42.09 ($-0.38) -0.89%

ProShares Ultra 7-10 Year Treasury - Daily Information
Click for more stock information on ProShares Ultra 7-10 Year Treasury.
Daily Information Data
Date July 15, 2024
Open $42.61
Previous Close $42.09
High $42.61
Low $42.08
Adjusted Open $42.61
Previous Adjusted Close $42.09
Adjusted High $42.61
Adjusted Low $42.08
Historical Stock Data for ProShares Ultra 7-10 Year Treasury (UST)
Date Open High Low Close Adj.Close Volume
2024-06-28 $42.61 $42.61 $42.08 $42.09 $42.09 3,355
2024-06-27 $42.53 $42.53 $42.47 $42.47 $42.47 868
2024-06-26 $42.51 $42.51 $42.27 $42.31 $42.31 2,768
2024-06-25 $43.14 $43.21 $43.00 $43.21 $42.83 2,467
2024-06-24 $42.93 $43.08 $42.93 $43.06 $42.68 58,884
2024-06-21 $43.22 $43.22 $43.03 $43.10 $42.72 2,264
2024-06-20 $42.96 $43.10 $42.85 $43.06 $42.68 3,097
2024-06-18 $43.19 $43.36 $43.19 $43.29 $42.91 2,237
2024-06-17 $42.80 $42.97 $42.80 $42.92 $42.54 2,547
2024-06-14 $43.39 $43.39 $43.31 $43.37 $42.99 3,534
2024-06-13 $42.90 $43.19 $42.84 $43.19 $43.19 2,430
2024-06-12 $42.91 $43.12 $42.58 $42.58 $42.58 7,525
2024-06-11 $41.78 $42.15 $41.78 $42.15 $42.15 1,226
2024-06-10 $41.72 $41.72 $41.54 $41.67 $41.67 1,453
2024-06-07 $41.98 $42.00 $41.91 $41.91 $41.91 3,709
2024-06-06 $42.75 $42.84 $42.70 $42.84 $42.84 932
2024-06-05 $42.74 $42.82 $42.40 $42.79 $42.79 2,752
2024-06-04 $42.46 $42.56 $42.46 $42.51 $42.51 3,589
2024-06-03 $41.60 $42.13 $41.60 $42.13 $42.13 2,063
2024-05-31 $41.44 $41.45 $41.44 $41.45 $41.45 329
2024-05-30 $41.14 $41.15 $41.14 $41.15 $41.15 1,369
2024-05-29 $41.08 $41.08 $40.76 $40.76 $40.76 8,497
2024-05-28 $41.67 $41.67 $41.19 $41.19 $41.19 60,684
2024-05-24 $41.58 $41.63 $41.58 $41.62 $41.62 985
2024-05-23 $41.90 $41.90 $41.50 $41.59 $41.59 3,837
2024-05-22 $41.67 $42.00 $41.67 $41.91 $41.91 3,469
2024-05-21 $42.11 $42.11 $42.01 $42.05 $42.05 4,794
2024-05-20 $41.87 $41.90 $41.72 $41.82 $41.82 59,704
2024-05-17 $42.03 $42.13 $41.96 $42.02 $42.02 12,226
2024-05-16 $42.29 $42.31 $42.16 $42.20 $42.20 6,696
2024-05-15 $42.15 $42.44 $42.15 $42.30 $42.30 3,023
2024-05-14 $41.63 $41.83 $41.63 $41.76 $41.76 5,177
2024-05-13 $41.69 $41.69 $41.53 $41.56 $41.56 1,088
2024-05-10 $41.50 $41.50 $41.40 $41.45 $41.45 718
2024-05-09 $41.51 $41.75 $41.51 $41.73 $41.73 3,948
2024-05-08 $41.47 $41.57 $41.45 $41.52 $41.52 2,793
2024-05-07 $41.77 $42.06 $41.68 $41.68 $41.68 8,133
2024-05-06 $41.54 $41.55 $41.35 $41.55 $41.55 3,071
2024-05-03 $41.58 $42.10 $41.39 $41.48 $41.48 75,021
2024-05-02 $40.63 $41.05 $40.63 $40.94 $40.94 5,143
2024-05-01 $40.53 $40.65 $40.53 $40.65 $40.65 5,238
2024-04-30 $40.42 $40.64 $40.30 $40.30 $40.30 2,942
2024-04-29 $40.46 $40.65 $40.46 $40.65 $40.65 17,594
2024-04-26 $40.30 $40.65 $40.30 $40.39 $40.39 8,926
2024-04-25 $40.03 $40.26 $40.03 $40.26 $40.26 2,671
2024-04-24 $40.57 $40.57 $40.45 $40.51 $40.51 1,686
2024-04-23 $40.76 $40.92 $40.76 $40.76 $40.76 2,123
2024-04-22 $40.58 $40.64 $40.58 $40.64 $40.64 597
2024-04-19 $40.82 $40.82 $40.59 $40.65 $40.65 3,610
2024-04-18 $40.73 $40.73 $40.41 $40.54 $40.54 906
2024-04-17 $40.56 $40.85 $40.56 $40.85 $40.85 6,852
2024-04-16 $40.30 $40.54 $40.30 $40.35 $40.35 3,621
2024-04-15 $40.58 $40.63 $40.58 $40.63 $40.63 3,588
2024-04-12 $41.19 $41.48 $41.19 $41.32 $41.32 3,380
2024-04-11 $41.11 $41.11 $40.71 $40.91 $40.91 3,671
2024-04-10 $41.47 $41.47 $40.94 $40.94 $40.94 6,029
2024-04-09 $42.00 $42.15 $42.00 $42.15 $42.15 2,739
2024-04-08 $41.88 $41.88 $41.69 $41.80 $41.80 2,276
2024-04-05 $42.18 $42.18 $42.00 $42.00 $42.00 2,456
2024-04-04 $42.42 $42.59 $42.42 $42.59 $42.59 3,252
2024-04-03 $41.99 $42.21 $41.99 $42.21 $42.21 1,156
2024-04-02 $42.02 $42.28 $41.98 $42.23 $42.23 5,580
2024-04-01 $43.16 $43.16 $42.34 $42.34 $42.34 2,446
2024-03-28 $43.20 $43.20 $43.08 $43.17 $43.17 4,123
2024-03-27 $43.10 $43.22 $43.04 $43.22 $43.22 1,519
2024-03-26 $42.75 $42.97 $42.75 $42.97 $42.97 1,023
2024-03-25 $43.03 $43.03 $42.77 $42.84 $42.84 26,225
2024-03-22 $43.12 $43.12 $43.00 $43.09 $43.09 5,829
2024-03-21 $42.78 $42.78 $42.62 $42.69 $42.69 4,334
2024-03-20 $42.67 $42.70 $42.50 $42.70 $42.70 1,096
2024-03-19 $42.80 $42.97 $42.80 $42.93 $42.50 3,111
2024-03-18 $42.82 $42.82 $42.67 $42.70 $42.28 3,503
2024-03-15 $42.85 $42.86 $42.71 $42.82 $42.82 4,104
2024-03-14 $43.31 $43.31 $42.88 $42.92 $42.92 3,328
2024-03-13 $43.61 $43.80 $43.60 $43.60 $43.60 18,267
2024-03-12 $43.98 $43.98 $43.81 $43.81 $43.81 1,201
2024-03-11 $44.35 $44.35 $44.14 $44.19 $44.19 6,617
2024-03-08 $44.26 $44.30 $44.26 $44.30 $44.30 927
2024-03-07 $44.22 $44.22 $44.00 $44.21 $44.21 9,298
2024-03-06 $43.95 $44.24 $43.95 $44.09 $44.09 4,031
2024-03-05 $43.76 $43.91 $43.76 $43.91 $43.91 7,812
2024-03-04 $43.18 $43.72 $43.11 $43.30 $43.30 22,462
2024-03-01 $43.01 $43.68 $42.77 $43.59 $43.59 102,958
2024-02-29 $43.12 $43.34 $42.91 $42.91 $42.91 14,882
2024-02-28 $42.92 $43.09 $42.78 $43.08 $43.08 9,338
2024-02-27 $42.88 $42.88 $42.73 $42.78 $42.78 1,634
2024-02-26 $43.05 $43.11 $42.66 $42.96 $42.96 8,122
2024-02-23 $42.81 $43.16 $42.81 $43.12 $43.12 8,418
2024-02-22 $42.76 $43.08 $42.50 $42.64 $42.64 8,752
2024-02-21 $43.10 $43.12 $42.67 $42.71 $42.71 2,669
2024-02-20 $43.18 $43.18 $43.01 $43.01 $43.01 19,055
2024-02-16 $42.81 $42.96 $42.80 $42.90 $42.90 5,044
2024-02-15 $43.40 $43.48 $43.21 $43.25 $43.25 21,308
2024-02-14 $42.82 $43.15 $42.82 $43.07 $43.07 3,820
2024-02-13 $43.09 $43.12 $42.73 $42.73 $42.73 6,285
2024-02-12 $43.65 $43.82 $43.63 $43.72 $43.72 2,015
2024-02-09 $43.67 $43.67 $43.58 $43.65 $43.65 10,188
2024-02-08 $43.86 $43.90 $43.70 $43.74 $43.74 4,618
2024-02-07 $44.35 $44.35 $44.07 $44.07 $44.07 3,662
2024-02-06 $44.04 $44.37 $43.92 $44.31 $44.31 8,945
2024-02-05 $44.10 $44.12 $43.69 $43.84 $43.84 17,871
2024-02-02 $44.79 $45.00 $44.54 $44.77 $44.77 24,497
2024-02-01 $45.71 $45.98 $45.64 $45.88 $45.88 87,937
2024-01-31 $45.02 $45.73 $45.02 $45.73 $45.73 17,198
2024-01-30 $44.64 $44.64 $44.30 $44.48 $44.48 2,975
2024-01-29 $44.15 $44.51 $44.15 $44.49 $44.49 7,282
2024-01-26 $43.81 $43.96 $43.81 $43.95 $43.95 1,889
2024-01-25 $44.04 $44.09 $44.00 $44.09 $44.09 1,251
2024-01-24 $44.31 $44.31 $43.72 $43.77 $43.77 12,850
2024-01-23 $44.06 $44.06 $43.90 $44.01 $44.01 1,740
2024-01-22 $44.23 $44.24 $44.15 $44.21 $44.21 5,128
2024-01-19 $43.83 $44.00 $43.68 $43.94 $43.94 7,324
2024-01-18 $44.07 $44.21 $43.90 $43.96 $43.96 5,590
2024-01-17 $44.34 $44.34 $44.15 $44.22 $44.22 2,816
2024-01-16 $44.94 $44.94 $44.30 $44.51 $44.51 3,705
2024-01-12 $45.21 $45.49 $45.21 $45.26 $45.26 5,509
2024-01-11 $44.58 $44.94 $44.53 $44.94 $44.94 3,745
2024-01-10 $44.61 $44.72 $44.55 $44.60 $44.60 2,574
2024-01-09 $44.65 $44.70 $44.62 $44.70 $44.70 3,522
2024-01-08 $44.57 $44.85 $44.57 $44.71 $44.71 61,722
2024-01-05 $44.48 $45.00 $44.47 $44.49 $44.49 7,145
2024-01-04 $44.69 $44.93 $44.69 $44.75 $44.75 2,125
2024-01-03 $44.74 $45.45 $44.74 $45.39 $45.39 3,097
2024-01-02 $45.00 $45.25 $44.86 $45.11 $45.11 30,866
2023-12-29 $45.70 $45.91 $45.48 $45.53 $45.53 3,573
2023-12-28 $45.85 $46.19 $45.64 $45.77 $45.77 6,395
2023-12-27 $45.71 $46.07 $45.70 $46.07 $46.07 3,409
2023-12-26 $45.33 $45.48 $45.33 $45.45 $45.45 3,029
2023-12-22 $45.46 $45.46 $45.28 $45.28 $45.28 5,196
2023-12-21 $45.91 $45.91 $45.47 $45.47 $45.47 5,995
2023-12-20 $45.41 $45.65 $45.20 $45.65 $45.65 6,436
2023-12-19 $45.68 $45.72 $45.57 $45.57 $45.17 3,759
2023-12-18 $45.58 $45.58 $45.31 $45.44 $45.04 7,490
2023-12-15 $45.63 $45.77 $45.52 $45.67 $45.27 16,812
2023-12-14 $45.58 $45.78 $45.45 $45.68 $45.28 7,899
2023-12-13 $44.05 $45.04 $43.92 $44.94 $44.55 9,801
2023-12-12 $43.53 $43.73 $43.44 $43.73 $43.35 6,135
2023-12-11 $43.38 $43.56 $43.18 $43.53 $43.15 102,690
2023-12-08 $43.64 $43.64 $43.32 $43.53 $43.14 10,393
2023-12-07 $44.12 $44.20 $43.98 $44.13 $43.75 5,636
2023-12-06 $44.01 $44.28 $44.01 $44.21 $43.82 4,652
2023-12-05 $43.56 $43.93 $43.56 $43.87 $43.48 7,875
2023-12-04 $43.29 $43.39 $43.08 $43.24 $42.86 10,903
2023-12-01 $42.77 $43.66 $42.77 $43.63 $43.24 18,793
2023-11-30 $43.00 $43.00 $42.53 $42.75 $42.37 4,639
2023-11-29 $43.24 $43.27 $43.06 $43.26 $42.88 3,503
2023-11-28 $42.61 $42.89 $42.41 $42.83 $42.46 14,229
2023-11-27 $42.16 $42.47 $41.85 $42.42 $42.05 6,669
2023-11-24 $41.92 $41.94 $41.83 $41.88 $41.52 4,027
2023-11-22 $42.56 $42.56 $42.12 $42.26 $41.89 7,934
2023-11-21 $42.43 $42.46 $42.15 $42.29 $41.92 2,775
2023-11-20 $41.89 $42.32 $41.89 $42.25 $41.87 17,217
2023-11-17 $42.08 $42.24 $42.01 $42.13 $41.76 12,772
2023-11-16 $41.96 $42.15 $41.95 $42.06 $41.69 5,296
2023-11-15 $41.72 $41.72 $41.42 $41.49 $41.13 7,789
2023-11-14 $42.02 $42.15 $41.98 $42.14 $41.77 5,599
2023-11-13 $40.78 $40.92 $40.58 $40.92 $40.56 5,674
2023-11-10 $41.37 $41.37 $40.91 $41.00 $40.64 19,427
2023-11-09 $41.60 $41.60 $40.84 $40.91 $40.55 15,630
2023-11-08 $41.45 $41.81 $41.45 $41.76 $41.39 7,718
2023-11-07 $41.36 $41.48 $41.36 $41.44 $41.08 11,650
2023-11-06 $41.18 $41.18 $40.90 $40.96 $40.60 8,397
2023-11-03 $41.77 $41.77 $41.48 $41.48 $41.12 8,611
2023-11-02 $40.96 $41.01 $40.76 $40.78 $40.42 6,982
2023-11-01 $40.15 $40.42 $39.97 $40.42 $40.06 37,921
2023-10-31 $39.73 $39.73 $39.50 $39.50 $39.15 9,079
2023-10-30 $39.51 $39.79 $39.41 $39.76 $39.41 5,961
2023-10-27 $39.80 $39.84 $39.74 $39.84 $39.49 607
2023-10-26 $39.33 $39.75 $39.20 $39.73 $39.38 2,202
2023-10-25 $39.14 $39.39 $39.14 $39.19 $38.85 3,625
2023-10-24 $39.69 $39.87 $39.57 $39.87 $39.52 11,285
2023-10-23 $39.13 $39.92 $39.13 $39.68 $39.33 33,212
2023-10-20 $39.26 $39.52 $39.23 $39.36 $39.36 10,382
2023-10-19 $39.09 $39.30 $38.91 $38.92 $38.92 29,097
2023-10-18 $39.40 $39.48 $39.32 $39.36 $39.36 33,694
2023-10-17 $39.64 $39.90 $39.64 $39.74 $39.74 10,446
2023-10-16 $40.55 $40.55 $40.46 $40.53 $40.53 1,047
2023-10-13 $41.03 $41.06 $40.96 $41.01 $41.01 6,130
2023-10-12 $40.96 $40.96 $40.46 $40.53 $40.53 2,969
2023-10-11 $41.18 $41.35 $41.07 $41.29 $41.29 7,781
2023-10-10 $40.72 $41.10 $40.59 $40.90 $40.90 10,738
2023-10-09 $40.75 $41.07 $40.75 $41.07 $41.07 4,842
2023-10-06 $39.79 $40.27 $39.79 $40.08 $40.08 2,622
2023-10-05 $40.59 $40.59 $40.36 $40.52 $40.52 12,800
2023-10-04 $40.20 $40.38 $40.04 $40.38 $40.38 4,222
2023-10-03 $40.48 $40.53 $39.85 $39.89 $39.89 12,761
2023-10-02 $40.69 $40.69 $40.60 $40.64 $40.64 3,186
2023-09-29 $41.40 $41.40 $41.24 $41.27 $41.27 2,981
2023-09-28 $40.74 $41.23 $40.61 $41.22 $41.22 13,317
2023-09-27 $41.65 $41.65 $40.91 $41.00 $41.00 4,329
2023-09-26 $41.54 $41.54 $41.33 $41.37 $41.37 4,392
2023-09-25 $41.59 $41.59 $41.43 $41.43 $41.43 4,041
2023-09-22 $41.91 $42.09 $41.91 $42.07 $42.07 2,603
2023-09-21 $41.84 $41.87 $41.70 $41.79 $41.79 13,481
2023-09-20 $42.74 $42.77 $42.44 $42.44 $42.44 2,169
2023-09-19 $43.03 $43.03 $42.87 $42.87 $42.48 991
2023-09-18 $43.00 $43.19 $43.00 $43.19 $42.79 4,445
2023-09-15 $43.33 $43.33 $43.14 $43.16 $42.77 45,230
2023-09-14 $43.61 $43.61 $43.33 $43.37 $42.97 4,927
2023-09-13 $43.39 $43.70 $43.39 $43.64 $43.24 1,816
2023-09-12 $43.31 $43.52 $43.31 $43.52 $43.12 2,816
2023-09-11 $43.38 $43.39 $43.38 $43.39 $43.00 234
2023-09-08 $43.81 $43.81 $43.52 $43.57 $43.57 2,506
2023-09-07 $43.38 $43.55 $43.38 $43.55 $43.55 2,072
2023-09-06 $43.65 $43.65 $43.27 $43.27 $43.27 3,147
2023-09-05 $43.80 $43.80 $43.43 $43.51 $43.51 3,303
2023-09-01 $44.55 $44.56 $43.95 $44.03 $44.03 15,685
2023-08-31 $44.48 $44.68 $44.48 $44.57 $44.57 15,557
2023-08-30 $44.47 $44.47 $44.43 $44.43 $44.43 360
2023-08-29 $44.27 $44.48 $44.25 $44.48 $44.48 3,458
2023-08-28 $43.76 $43.81 $43.75 $43.81 $43.81 1,292
2023-08-25 $43.63 $43.65 $43.55 $43.60 $43.60 5,603
2023-08-24 $43.74 $43.85 $43.73 $43.74 $43.74 1,869
2023-08-23 $43.85 $43.99 $43.71 $43.99 $43.99 1,510
2023-08-22 $42.95 $43.16 $42.91 $43.10 $43.10 19,686
2023-08-21 $43.30 $43.30 $42.95 $43.04 $43.04 7,491
2023-08-18 $43.68 $43.81 $43.59 $43.64 $43.64 28,706
2023-08-17 $43.35 $43.37 $43.15 $43.37 $43.37 10,599
2023-08-16 $43.88 $43.90 $43.46 $43.49 $43.49 19,101
2023-08-15 $43.88 $44.10 $43.77 $43.81 $43.81 6,575
2023-08-14 $44.02 $44.27 $43.84 $44.00 $44.00 16,535
2023-08-11 $44.26 $44.26 $44.14 $44.16 $44.16 972
2023-08-10 $45.42 $45.44 $44.65 $44.65 $44.65 2,092
2023-08-09 $45.29 $45.40 $45.29 $45.29 $45.29 1,764
2023-08-08 $45.33 $45.40 $45.17 $45.27 $45.27 2,021
2023-08-07 $44.80 $44.86 $44.80 $44.84 $44.84 1,635
2023-08-04 $44.40 $45.04 $44.40 $45.04 $45.04 7,400
2023-08-03 $44.46 $44.46 $44.08 $44.11 $44.11 50,676
2023-08-02 $44.73 $44.77 $44.60 $44.77 $44.77 1,734
2023-08-01 $45.18 $45.18 $44.86 $44.97 $44.97 4,663
2023-07-31 $45.57 $45.58 $45.45 $45.47 $45.47 13,390
2023-07-28 $45.23 $45.46 $45.23 $45.42 $45.42 22,221
2023-07-27 $45.87 $45.95 $45.12 $45.17 $45.17 3,586
2023-07-26 $45.95 $46.12 $45.87 $46.12 $46.12 1,539
2023-07-25 $45.82 $45.91 $45.77 $45.80 $45.80 2,912
2023-07-24 $46.45 $46.45 $46.04 $46.04 $46.04 837
2023-07-21 $46.25 $46.39 $46.25 $46.29 $46.29 5,776
2023-07-20 $46.41 $46.42 $46.11 $46.24 $46.24 2,358
2023-07-19 $46.78 $46.94 $46.76 $46.94 $46.94 1,127
2023-07-18 $46.80 $46.87 $46.60 $46.64 $46.64 5,341
2023-07-17 $46.48 $46.57 $46.48 $46.57 $46.57 26,562
2023-07-14 $46.76 $46.78 $46.42 $46.42 $46.42 11,723
2023-07-13 $46.64 $46.96 $46.62 $46.89 $46.89 1,210
2023-07-12 $45.82 $46.22 $45.76 $46.07 $46.07 2,604
2023-07-11 $45.48 $45.48 $45.22 $45.22 $45.22 3,857
2023-07-10 $44.93 $45.18 $44.93 $45.14 $45.14 985
2023-07-07 $44.66 $44.91 $44.66 $44.69 $44.69 5,248
2023-07-06 $44.54 $44.80 $44.43 $44.75 $44.75 2,903
2023-07-05 $45.84 $45.96 $45.35 $45.41 $45.41 2,808
2023-07-03 $46.09 $46.09 $46.09 $46.09 $46.09 895
2023-06-30 $46.11 $46.40 $46.11 $46.28 $46.28 18,336
2023-06-29 $46.36 $46.36 $46.08 $46.14 $46.14 2,188
2023-06-28 $47.12 $47.12 $47.12 $47.12 $47.12 229
2023-06-27 $47.17 $47.17 $46.67 $46.73 $46.73 1,372
2023-06-26 $46.95 $47.10 $46.95 $47.10 $47.10 3,494
2023-06-23 $47.26 $47.26 $46.83 $46.86 $46.86 2,956
2023-06-22 $46.83 $46.83 $46.57 $46.57 $46.57 1,051
2023-06-21 $46.78 $47.05 $46.78 $47.05 $47.05 638
2023-06-20 $47.38 $47.77 $47.38 $47.63 $47.03 1,541
2023-06-16 $47.11 $47.33 $47.11 $47.33 $46.74 486
2023-06-15 $47.61 $47.77 $47.52 $47.77 $47.17 1,926
2023-06-14 $47.11 $47.11 $47.08 $47.08 $46.50 303
2023-06-13 $47.30 $47.30 $46.89 $46.89 $46.30 1,046
2023-06-12 $47.49 $47.52 $47.49 $47.52 $46.93 482
2023-06-09 $47.40 $47.49 $47.40 $47.49 $46.89 223
2023-06-08 $47.41 $47.79 $47.41 $47.79 $47.19 1,262
2023-06-07 $47.30 $47.30 $47.18 $47.18 $46.59 1,452
2023-06-06 $47.79 $47.86 $47.61 $47.84 $47.24 2,708
2023-06-05 $47.36 $47.98 $47.36 $47.82 $47.22 3,700
2023-06-02 $48.31 $48.31 $47.89 $47.89 $47.29 2,302
2023-06-01 $48.70 $48.82 $48.67 $48.68 $48.07 2,316
2023-05-31 $48.11 $48.51 $48.11 $48.51 $47.91 2,526
2023-05-30 $47.55 $48.05 $47.54 $48.05 $47.45 2,332
2023-05-26 $47.02 $47.29 $46.87 $47.25 $46.66 3,843
2023-05-25 $47.71 $47.72 $47.19 $47.19 $46.60 2,486
2023-05-24 $48.08 $48.11 $47.81 $47.84 $47.25 1,226
2023-05-23 $47.80 $48.10 $47.80 $48.08 $47.48 3,878
2023-05-22 $48.20 $48.20 $47.92 $47.93 $47.33 2,147
2023-05-19 $48.12 $48.46 $48.05 $48.12 $47.51 138,592
2023-05-18 $48.73 $48.88 $48.49 $48.59 $47.98 17,781
2023-05-17 $49.57 $49.57 $49.13 $49.14 $48.53 45,951
2023-05-16 $49.35 $49.46 $49.30 $49.44 $48.82 2,637
2023-05-15 $49.74 $49.82 $49.71 $49.80 $49.18 1,720
2023-05-12 $50.49 $50.49 $49.97 $49.98 $49.36 1,717
2023-05-11 $50.94 $50.94 $50.51 $50.61 $49.97 25,706
2023-05-10 $50.18 $50.48 $50.16 $50.21 $49.58 21,879
2023-05-09 $49.71 $49.71 $49.59 $49.59 $48.97 18,662
2023-05-08 $49.84 $49.89 $49.71 $49.71 $49.09 30,559
2023-05-05 $50.38 $50.38 $50.16 $50.27 $49.64 2,661
2023-05-04 $50.77 $51.31 $50.77 $50.94 $50.30 2,860
2023-05-03 $50.72 $50.96 $50.56 $50.95 $50.32 79,105
2023-05-02 $49.35 $50.27 $49.35 $50.27 $49.64 1,035
2023-05-01 $49.79 $49.90 $48.97 $48.97 $48.36 2,914
2023-04-28 $50.04 $50.14 $49.91 $50.12 $49.49 2,877
2023-04-27 $49.63 $49.64 $49.35 $49.40 $48.78 3,534
2023-04-26 $50.60 $50.60 $50.06 $50.11 $49.48 1,644
2023-04-25 $50.08 $50.52 $50.08 $50.49 $49.86 3,958
2023-04-24 $49.48 $49.57 $49.48 $49.54 $48.92 14,492
2023-04-21 $49.14 $49.18 $49.08 $49.10 $48.48 3,284
2023-04-20 $49.37 $49.37 $49.30 $49.30 $48.68 204
2023-04-19 $48.80 $48.89 $48.71 $48.82 $48.21 761
2023-04-18 $48.95 $49.44 $48.95 $49.12 $48.51 1,361
2023-04-17 $49.16 $49.16 $48.84 $48.90 $48.29 114,672
2023-04-14 $49.39 $49.49 $49.39 $49.49 $48.87 948
2023-04-13 $50.68 $50.69 $50.00 $50.00 $49.38 1,331
2023-04-12 $50.31 $50.31 $50.30 $50.30 $49.67 732
2023-04-11 $50.00 $50.05 $49.90 $50.05 $49.42 31,860
2023-04-10 $50.39 $50.39 $50.08 $50.15 $49.52 86,961
2023-04-06 $51.18 $51.18 $51.18 $51.18 $50.55 410
2023-04-05 $51.14 $51.37 $51.05 $51.21 $50.57 2,006
2023-04-04 $49.77 $50.84 $49.77 $50.69 $50.06 45,629
2023-04-03 $49.54 $50.30 $49.54 $50.12 $49.49 127,896
2023-03-31 $49.24 $49.63 $49.12 $49.60 $48.98 44,201
2023-03-30 $48.85 $49.10 $48.85 $49.10 $48.49 6,654
2023-03-29 $49.10 $49.10 $49.01 $49.01 $48.40 660
2023-03-28 $49.00 $49.20 $48.98 $49.20 $48.58 411
2023-03-27 $49.15 $49.18 $49.15 $49.18 $48.56 744
2023-03-24 $51.03 $51.03 $50.43 $50.46 $49.83 5,733
2023-03-23 $49.87 $50.56 $49.70 $50.46 $49.83 2,042
2023-03-22 $48.51 $49.94 $48.51 $49.94 $49.31 1,252
2023-03-21 $49.03 $49.19 $48.82 $48.83 $48.02 11,160
2023-03-20 $50.40 $50.40 $49.62 $49.65 $48.83 5,075
2023-03-17 $49.95 $50.43 $49.95 $50.25 $49.42 11,005
2023-03-16 $50.34 $50.71 $48.87 $49.01 $48.20 21,849
2023-03-15 $50.07 $50.68 $49.47 $49.91 $49.09 4,511
2023-03-14 $49.14 $49.14 $48.37 $48.51 $47.71 20,648
2023-03-13 $49.79 $50.35 $49.44 $49.49 $48.68 217,960
2023-03-10 $47.75 $48.31 $47.75 $48.22 $47.42 11,283
2023-03-09 $46.27 $46.61 $46.25 $46.59 $45.83 1,437
2023-03-08 $46.48 $46.48 $46.07 $46.07 $45.31 808
2023-03-07 $46.17 $46.26 $46.10 $46.12 $45.36 2,653
2023-03-06 $46.24 $46.33 $46.05 $46.15 $45.39 3,361
2023-03-03 $45.90 $46.18 $45.76 $46.18 $45.42 3,121
2023-03-02 $45.50 $45.55 $45.45 $45.54 $44.78 1,253
2023-03-01 $46.32 $46.32 $45.93 $45.99 $45.23 1,978
2023-02-28 $46.31 $46.67 $46.31 $46.67 $45.90 3,590
2023-02-27 $46.67 $46.67 $46.47 $46.56 $45.79 5,814
2023-02-24 $46.41 $46.41 $46.21 $46.35 $46.35 2,869
2023-02-23 $46.64 $46.95 $46.64 $46.88 $46.88 2,643
2023-02-22 $46.59 $46.60 $46.58 $46.58 $46.58 3,055
2023-02-21 $46.80 $46.85 $46.37 $46.41 $46.41 8,747
2023-02-17 $47.00 $47.43 $47.00 $47.43 $47.43 2,093
2023-02-16 $47.11 $47.40 $47.11 $47.19 $47.19 10,552
2023-02-15 $47.55 $47.55 $47.39 $47.49 $47.49 3,222
2023-02-14 $48.08 $48.08 $47.80 $47.83 $47.83 1,330
2023-02-13 $48.16 $48.23 $48.05 $48.23 $48.23 1,118
2023-02-10 $48.30 $48.38 $47.99 $47.99 $47.99 5,832
2023-02-09 $49.11 $49.13 $48.50 $48.52 $48.52 11,005
2023-02-08 $48.50 $48.87 $48.50 $48.87 $48.87 8,062
2023-02-07 $48.88 $49.06 $48.53 $48.57 $48.57 14,456
2023-02-06 $49.10 $49.18 $48.85 $48.85 $48.85 38,227
2023-02-03 $49.99 $49.99 $49.74 $49.76 $49.76 1,614
2023-02-02 $51.15 $51.20 $50.84 $50.84 $50.84 4,392
2023-02-01 $50.25 $50.90 $50.25 $50.87 $50.87 3,237
2023-01-31 $49.94 $50.09 $49.94 $50.05 $50.05 2,375
2023-01-30 $49.65 $49.73 $49.59 $49.67 $49.67 1,198
2023-01-27 $49.92 $49.95 $49.92 $49.95 $49.95 1,859
2023-01-26 $50.25 $50.25 $50.15 $50.22 $50.22 1,768
2023-01-25 $50.52 $50.52 $50.52 $50.52 $50.52 978
2023-01-24 $50.13 $50.39 $50.13 $50.39 $50.39 1,312
2023-01-23 $49.93 $50.12 $49.90 $49.91 $49.91 45,850
2023-01-20 $50.47 $50.48 $50.14 $50.24 $50.24 6,328
2023-01-19 $50.95 $51.08 $50.77 $51.03 $51.03 3,146
2023-01-18 $50.86 $51.10 $50.63 $51.10 $51.10 6,653
2023-01-17 $49.78 $50.09 $49.70 $49.70 $49.70 36,181
2023-01-13 $50.48 $50.55 $50.03 $50.08 $50.08 6,956
2023-01-12 $50.13 $50.58 $50.13 $50.58 $50.58 2,125
2023-01-11 $49.43 $49.82 $49.39 $49.82 $49.82 5,164
2023-01-10 $49.39 $49.45 $48.93 $49.11 $49.11 47,941
2023-01-09 $49.77 $49.77 $49.77 $49.77 $49.77 295
2023-01-06 $49.00 $49.52 $49.00 $49.51 $49.51 2,820
2023-01-05 $47.82 $48.30 $47.82 $48.30 $48.30 336
2023-01-04 $48.44 $48.52 $48.20 $48.44 $48.44 18,941
2023-01-03 $48.06 $48.06 $47.68 $47.75 $47.75 9,361
2022-12-30 $47.07 $47.46 $46.89 $47.07 $47.07 4,864
2022-12-29 $47.20 $47.48 $47.20 $47.45 $47.45 3,326
2022-12-28 $47.48 $47.48 $47.00 $47.06 $47.06 9,274
2022-12-27 $47.52 $47.66 $47.23 $47.27 $47.27 3,088
2022-12-23 $48.09 $48.20 $47.98 $48.08 $48.08 52,329
2022-12-22 $48.53 $48.67 $48.53 $48.54 $48.54 1,960
2022-12-21 $48.89 $48.89 $48.70 $48.70 $48.48 4,948
2022-12-20 $48.58 $48.84 $48.58 $48.69 $48.69 13,608
2022-12-19 $49.48 $49.58 $49.42 $49.45 $49.45 4,293
2022-12-16 $50.06 $50.24 $50.06 $50.24 $50.24 574
2022-12-15 $50.29 $50.54 $50.29 $50.53 $50.53 1,182
2022-12-14 $50.20 $50.41 $49.72 $50.32 $50.32 1,288
2022-12-13 $50.75 $50.75 $50.01 $50.01 $50.01 9,411
2022-12-12 $49.75 $49.83 $49.18 $49.18 $49.18 1,776
2022-12-09 $49.79 $49.79 $49.40 $49.40 $49.40 3,925
2022-12-08 $50.12 $50.26 $49.96 $50.09 $50.09 3,975
2022-12-07 $50.51 $50.66 $50.37 $50.66 $50.66 1,687
2022-12-06 $49.62 $49.91 $49.48 $49.77 $49.77 5,513
2022-12-05 $49.56 $49.58 $49.20 $49.23 $49.23 53,605
2022-12-02 $49.27 $50.15 $49.27 $50.15 $50.15 1,419
2022-12-01 $49.22 $50.17 $49.22 $50.15 $50.15 4,784
2022-11-30 $48.00 $48.93 $47.95 $48.93 $48.93 1,073
2022-11-29 $48.39 $48.39 $48.16 $48.16 $48.16 1,238
2022-11-28 $48.58 $48.61 $48.58 $48.61 $48.61 1,275
2022-11-25 $48.36 $48.50 $48.36 $48.50 $48.50 872
2022-11-23 $48.34 $48.55 $48.34 $48.52 $48.52 7,809
2022-11-22 $47.99 $48.08 $47.84 $48.08 $48.08 11,941
2022-11-21 $47.76 $48.01 $47.54 $47.54 $47.54 27,738
2022-11-18 $47.95 $47.95 $47.62 $47.62 $47.62 1,878
2022-11-17 $47.88 $48.08 $47.88 $48.00 $48.00 940
2022-11-16 $48.36 $48.64 $48.25 $48.62 $48.62 3,687
2022-11-15 $47.67 $47.99 $47.46 $47.98 $47.98 18,283
2022-11-14 $47.35 $47.35 $47.15 $47.21 $47.21 39,183
2022-11-11 $47.14 $47.42 $47.13 $47.29 $47.29 1,625
2022-11-10 $47.02 $47.63 $47.02 $47.63 $47.63 2,671
2022-11-09 $45.14 $45.61 $45.14 $45.58 $45.58 10,274
2022-11-08 $45.30 $45.34 $45.30 $45.34 $45.34 739
2022-11-07 $45.20 $45.20 $44.78 $44.78 $44.78 4,094
2022-11-04 $45.39 $45.40 $45.03 $45.18 $45.18 21,392
2022-11-03 $44.96 $45.43 $44.90 $45.33 $45.33 10,973
2022-11-02 $46.03 $46.52 $45.69 $45.69 $45.69 4,161
2022-11-01 $46.64 $46.64 $45.79 $45.81 $45.81 2,689
2022-10-31 $45.95 $46.02 $45.63 $45.89 $45.89 3,122
2022-10-28 $46.28 $46.52 $46.20 $46.28 $46.28 6,152
2022-10-27 $46.42 $46.89 $46.42 $46.80 $46.80 3,067
2022-10-26 $46.31 $46.31 $46.05 $46.14 $46.14 5,288
2022-10-25 $45.51 $45.85 $45.51 $45.64 $45.64 2,332
2022-10-24 $44.55 $44.79 $44.55 $44.64 $44.64 1,942
2022-10-21 $44.55 $44.83 $44.47 $44.77 $44.77 2,800
2022-10-20 $44.99 $45.09 $44.51 $44.52 $44.52 6,357
2022-10-19 $45.48 $45.49 $45.19 $45.24 $45.24 1,085
2022-10-18 $46.25 $46.25 $45.84 $46.15 $46.15 667
2022-10-17 $46.62 $46.62 $46.00 $46.00 $46.00 889
2022-10-14 $46.88 $46.88 $45.92 $45.99 $45.99 1,164
2022-10-13 $45.71 $46.47 $45.71 $46.35 $46.35 3,487
2022-10-12 $46.30 $46.83 $46.30 $46.76 $46.76 1,291
2022-10-11 $46.38 $46.84 $46.28 $46.43 $46.43 13,597
2022-10-10 $46.28 $46.63 $46.03 $46.18 $46.18 25,631
2022-10-07 $46.73 $47.02 $46.73 $46.81 $46.81 2,468
2022-10-06 $47.63 $47.63 $47.20 $47.32 $47.32 11,385
2022-10-05 $48.18 $48.18 $47.65 $47.82 $47.82 5,950
2022-10-04 $48.67 $49.19 $48.67 $48.85 $48.85 5,063
2022-10-03 $48.17 $49.00 $48.00 $48.49 $48.49 42,748
2022-09-30 $48.06 $48.29 $47.18 $47.21 $47.21 10,403
2022-09-29 $47.38 $47.97 $47.38 $47.60 $47.60 5,566
2022-09-28 $47.45 $48.28 $47.09 $48.16 $48.16 9,123
2022-09-27 $46.71 $46.80 $46.10 $46.16 $46.16 9,797
2022-09-26 $47.70 $47.70 $46.70 $46.80 $46.80 6,768
2022-09-23 $48.21 $48.52 $47.97 $48.31 $48.31 10,700
2022-09-22 $48.64 $48.71 $48.19 $48.20 $48.20 9,240
2022-09-21 $49.21 $49.84 $49.21 $49.70 $49.70 1,477
2022-09-20 $49.24 $49.43 $49.12 $49.31 $49.31 4,049
2022-09-19 $49.85 $50.08 $49.81 $49.93 $49.93 10,438
2022-09-16 $50.05 $50.56 $50.03 $50.30 $50.30 2,788
2022-09-15 $50.25 $50.35 $50.09 $50.20 $50.20 7,675
2022-09-14 $50.38 $50.81 $50.38 $50.62 $50.62 7,100
2022-09-13 $50.36 $50.49 $50.30 $50.49 $50.49 3,265
2022-09-12 $51.45 $51.65 $50.98 $51.07 $51.07 1,807
2022-09-09 $51.64 $51.69 $51.27 $51.31 $51.31 3,341
2022-09-08 $51.76 $51.80 $51.43 $51.43 $51.43 4,717
2022-09-07 $51.52 $51.85 $51.50 $51.79 $51.79 4,564
2022-09-06 $51.73 $51.73 $51.09 $51.09 $51.09 5,348
2022-09-02 $52.16 $52.39 $52.04 $52.29 $52.29 10,102
2022-09-01 $52.16 $52.16 $51.49 $51.75 $51.75 153,440
2022-08-31 $52.86 $52.87 $52.30 $52.30 $52.30 10,536
2022-08-30 $52.97 $53.31 $52.89 $53.02 $53.02 1,799
2022-08-29 $53.14 $53.24 $52.89 $52.91 $52.91 2,902
2022-08-26 $53.57 $53.72 $53.57 $53.63 $53.63 1,012
2022-08-25 $53.14 $53.81 $53.14 $53.81 $53.81 2,570
2022-08-24 $53.21 $53.29 $53.03 $53.11 $53.11 2,128
2022-08-23 $53.49 $54.17 $53.49 $53.52 $53.52 2,166
2022-08-22 $54.06 $54.13 $53.72 $53.78 $53.78 13,921
2022-08-19 $54.35 $54.44 $54.14 $54.25 $54.25 2,972
2022-08-18 $55.29 $55.29 $55.12 $55.17 $55.17 664
2022-08-17 $55.12 $55.14 $54.70 $54.98 $54.98 5,940
2022-08-16 $55.24 $55.65 $55.24 $55.65 $55.65 1,640
2022-08-15 $56.02 $56.02 $55.71 $55.71 $55.71 8,268
2022-08-12 $55.49 $55.54 $55.25 $55.53 $55.53 9,870
2022-08-11 $56.13 $56.13 $54.96 $55.03 $55.03 1,331
2022-08-10 $56.53 $56.53 $55.84 $55.84 $55.84 355
2022-08-09 $55.78 $55.86 $55.70 $55.76 $55.76 1,640
2022-08-08 $56.01 $56.09 $55.84 $56.09 $56.09 54,991
2022-08-05 $55.59 $55.59 $55.35 $55.45 $55.45 6,824
2022-08-04 $56.49 $57.04 $56.47 $57.04 $57.04 12,543
2022-08-03 $55.87 $56.46 $55.57 $56.46 $56.46 2,463
2022-08-02 $57.62 $57.70 $56.10 $56.10 $56.10 52,860
2022-08-01 $57.16 $57.68 $57.16 $57.48 $57.48 227,682
2022-07-29 $56.83 $57.26 $56.83 $57.16 $57.16 16,430
2022-07-28 $56.95 $57.07 $56.71 $56.93 $56.93 4,009
2022-07-27 $56.00 $56.25 $55.83 $55.84 $55.84 1,922
2022-07-26 $56.25 $56.41 $55.61 $55.61 $55.61 1,337
2022-07-25 $55.36 $55.60 $55.29 $55.46 $55.46 15,510
2022-07-22 $55.60 $55.95 $55.60 $55.95 $55.95 4,346
2022-07-21 $54.08 $54.73 $54.08 $54.72 $54.72 6,822
2022-07-20 $54.07 $54.07 $53.45 $53.49 $53.49 1,098
2022-07-19 $53.99 $53.99 $53.57 $53.65 $53.65 45,896
2022-07-18 $54.00 $54.22 $53.79 $54.17 $54.17 127,204
2022-07-15 $54.41 $54.58 $54.41 $54.47 $54.47 731
2022-07-14 $53.74 $54.23 $53.64 $54.17 $54.17 5,300
2022-07-13 $53.66 $54.68 $53.66 $54.68 $54.68 2,383
2022-07-12 $54.64 $54.64 $54.12 $54.26 $54.26 43,162
2022-07-11 $53.69 $54.05 $53.69 $53.92 $53.92 2,730
2022-07-08 $53.26 $53.41 $53.10 $53.18 $53.18 5,198
2022-07-07 $54.43 $54.49 $53.77 $53.87 $53.87 14,028
2022-07-06 $55.65 $55.65 $54.48 $54.48 $54.48 9,299
2022-07-05 $55.47 $55.78 $55.37 $55.58 $55.58 28,291
2022-07-01 $54.85 $55.33 $54.83 $55.04 $55.04 10,864
2022-06-30 $53.87 $54.11 $53.61 $53.88 $53.88 90,979
2022-06-29 $52.90 $53.03 $52.83 $53.03 $53.03 1,165
2022-06-28 $51.99 $52.18 $51.90 $52.18 $52.18 1,410
2022-06-27 $52.45 $52.45 $52.03 $52.16 $52.16 1,038
2022-06-24 $53.14 $53.19 $52.70 $52.70 $52.70 1,718
2022-06-23 $53.29 $53.54 $52.98 $53.08 $53.08 3,551
2022-06-22 $52.35 $52.61 $52.35 $52.47 $52.47 2,156
2022-06-21 $51.14 $51.36 $51.09 $51.15 $51.15 3,252
2022-06-17 $51.22 $52.02 $51.22 $51.74 $51.74 6,124
2022-06-16 $49.99 $51.64 $49.99 $51.61 $51.61 9,740
2022-06-15 $50.46 $50.98 $49.90 $50.98 $50.98 6,778
2022-06-14 $50.34 $50.37 $49.53 $49.65 $49.65 3,512
2022-06-13 $51.15 $51.20 $50.06 $50.46 $50.46 12,133
2022-06-10 $52.68 $52.76 $52.25 $52.33 $52.33 2,045
2022-06-09 $53.30 $53.45 $53.30 $53.36 $53.36 1,154
2022-06-08 $53.75 $53.75 $53.56 $53.56 $53.56 607
2022-06-07 $53.87 $53.94 $53.84 $53.90 $53.90 1,040
2022-06-06 $53.89 $53.89 $53.37 $53.45 $53.45 53,275
2022-06-03 $54.31 $54.31 $54.12 $54.17 $54.17 1,507
2022-06-02 $54.32 $54.43 $54.32 $54.43 $54.43 916
2022-06-01 $54.94 $55.03 $54.22 $54.31 $54.31 19,900
2022-05-31 $55.26 $55.26 $54.85 $54.94 $54.94 23,208
2022-05-27 $56.24 $56.25 $55.98 $56.03 $56.03 4,328
2022-05-26 $55.99 $56.04 $55.66 $55.70 $55.70 37,688
2022-05-25 $55.97 $56.07 $55.91 $56.07 $56.07 6,239
2022-05-24 $55.60 $56.19 $55.60 $55.84 $55.84 4,505
2022-05-23 $55.35 $55.35 $54.87 $54.93 $54.93 26,570
2022-05-20 $55.12 $55.71 $55.11 $55.59 $55.59 9,889
2022-05-19 $55.90 $55.90 $55.02 $55.05 $55.05 30,567
2022-05-18 $53.84 $54.62 $53.84 $54.62 $54.62 2,905
2022-05-17 $54.05 $54.15 $53.85 $53.90 $53.90 33,129
2022-05-16 $54.62 $54.85 $54.62 $54.73 $54.73 4,591
2022-05-13 $54.50 $54.50 $54.24 $54.30 $54.30 3,909
2022-05-12 $55.12 $55.28 $54.76 $54.95 $54.95 30,934
2022-05-11 $53.68 $54.45 $53.57 $54.45 $54.45 6,028
2022-05-10 $53.98 $54.19 $53.79 $53.79 $53.79 2,214
2022-05-09 $52.87 $53.50 $52.75 $53.38 $53.38 8,093
2022-05-06 $52.64 $53.21 $52.58 $52.71 $52.71 5,278
2022-05-05 $53.48 $53.48 $52.85 $53.28 $53.28 1,455
2022-05-04 $53.64 $54.46 $53.60 $54.25 $54.25 16,235
2022-05-03 $54.11 $54.22 $53.68 $53.73 $53.73 4,210
2022-05-02 $53.83 $53.83 $53.51 $53.65 $53.65 6,610
2022-04-29 $54.66 $54.66 $54.34 $54.34 $54.34 12,464
2022-04-28 $54.74 $54.94 $54.62 $54.89 $54.89 6,939
2022-04-27 $55.65 $55.76 $55.15 $55.15 $55.15 5,347
2022-04-26 $55.80 $55.88 $55.47 $55.70 $55.70 3,074
2022-04-25 $54.97 $55.60 $54.97 $54.98 $54.98 13,609
2022-04-22 $54.06 $54.62 $54.05 $54.33 $54.33 9,003
2022-04-21 $54.33 $54.39 $54.01 $54.30 $54.30 3,065
2022-04-20 $54.48 $54.94 $54.48 $54.88 $54.88 25,971
2022-04-19 $54.43 $54.45 $53.92 $54.00 $54.00 9,570
2022-04-18 $55.25 $55.38 $54.66 $54.76 $54.76 6,906
2022-04-14 $55.82 $55.82 $54.92 $55.08 $55.08 3,626
2022-04-13 $56.25 $56.51 $56.10 $56.10 $56.10 2,474
2022-04-12 $55.93 $56.02 $55.78 $55.87 $55.87 11,217
2022-04-11 $55.47 $55.47 $55.25 $55.35 $55.35 2,700
2022-04-08 $55.98 $55.98 $55.69 $55.84 $55.84 3,804
2022-04-07 $56.49 $56.64 $56.30 $56.34 $56.34 13,939
2022-04-06 $56.42 $56.77 $56.42 $56.75 $56.75 1,684
2022-04-05 $58.09 $58.09 $57.16 $57.16 $57.16 730
2022-04-04 $58.67 $58.67 $58.34 $58.47 $58.47 2,141
2022-04-01 $58.18 $59.09 $58.18 $58.69 $58.69 3,900
2022-03-31 $59.37 $59.49 $59.16 $59.16 $59.16 6,481
2022-03-30 $58.48 $59.13 $58.48 $59.13 $59.13 1,605
2022-03-29 $58.52 $58.75 $58.24 $58.71 $58.71 4,748
2022-03-28 $58.17 $58.47 $57.93 $58.17 $58.17 3,272
2022-03-25 $58.58 $58.58 $57.74 $57.92 $57.92 12,390
2022-03-24 $59.07 $59.37 $59.07 $59.17 $59.17 1,218
2022-03-23 $59.17 $59.68 $59.05 $59.68 $59.68 3,313
2022-03-22 $58.95 $59.09 $58.93 $58.93 $58.93 1,744
2022-03-21 $60.29 $60.29 $59.71 $59.71 $59.71 4,321
2022-03-18 $60.97 $61.31 $60.97 $61.22 $61.22 8,791
2022-03-17 $61.12 $61.35 $60.86 $60.87 $60.87 1,308
2022-03-16 $61.07 $61.21 $60.36 $61.05 $61.05 9,761
2022-03-15 $61.73 $62.16 $61.17 $61.30 $61.30 5,579
2022-03-14 $62.13 $62.13 $61.37 $61.37 $61.37 44,226
2022-03-11 $62.93 $62.99 $62.77 $62.83 $62.83 5,336
2022-03-10 $63.13 $63.13 $62.84 $62.99 $62.99 2,560
2022-03-09 $63.80 $63.93 $63.59 $63.63 $63.63 4,077
2022-03-08 $64.44 $64.46 $64.10 $64.39 $64.39 2,718
2022-03-07 $65.39 $65.52 $65.24 $65.52 $65.52 2,859
2022-03-04 $65.70 $66.03 $65.62 $65.66 $65.66 3,517
2022-03-03 $64.15 $64.47 $64.15 $64.37 $64.37 11,123
2022-03-02 $65.09 $65.14 $64.01 $64.15 $64.15 52,940
2022-03-01 $65.43 $66.20 $65.40 $65.73 $65.73 22,706
2022-02-28 $64.00 $64.78 $64.00 $64.54 $64.54 15,168
2022-02-25 $63.06 $63.26 $62.87 $63.22 $63.22 2,057
2022-02-24 $63.75 $63.75 $63.15 $63.25 $63.25 12,053
2022-02-23 $62.95 $63.23 $62.81 $62.98 $62.98 5,423
2022-02-22 $63.17 $63.53 $63.14 $63.48 $63.48 15,948
2022-02-18 $63.30 $63.56 $63.29 $63.53 $63.53 6,764
2022-02-17 $62.84 $63.18 $62.84 $62.95 $62.95 6,892
2022-02-16 $62.50 $62.50 $62.28 $62.38 $62.38 3,529
2022-02-15 $62.59 $62.59 $62.12 $62.50 $62.50 8,113
2022-02-14 $62.88 $63.15 $62.46 $62.91 $62.91 3,919
2022-02-11 $62.45 $63.42 $62.45 $63.25 $63.25 2,771
2022-02-10 $62.66 $62.66 $62.03 $62.14 $62.14 9,380
2022-02-09 $63.68 $63.94 $63.31 $63.43 $63.43 7,398
2022-02-08 $63.40 $63.43 $63.05 $63.33 $63.33 9,117
2022-02-07 $63.37 $63.81 $63.37 $63.60 $63.60 5,531
2022-02-04 $63.59 $63.81 $63.39 $63.75 $63.75 7,387
2022-02-03 $64.55 $64.65 $64.40 $64.62 $64.62 10,021
2022-02-02 $65.27 $65.27 $64.93 $65.14 $65.14 1,406
2022-02-01 $65.44 $65.44 $64.77 $64.94 $64.94 4,095
2022-01-31 $64.86 $65.38 $64.66 $65.12 $65.12 7,251
2022-01-28 $64.95 $65.23 $64.95 $65.22 $65.22 8,157
2022-01-27 $64.52 $64.89 $64.52 $64.73 $64.73 2,390
2022-01-26 $65.22 $65.30 $64.41 $64.41 $64.41 1,539
2022-01-25 $65.38 $65.38 $65.10 $65.10 $65.10 559
2022-01-24 $66.01 $66.07 $65.23 $65.33 $65.33 4,694
2022-01-21 $65.35 $65.64 $65.06 $65.44 $65.44 7,677
2022-01-20 $64.63 $64.63 $64.60 $64.60 $64.60 385
2022-01-19 $64.37 $64.60 $64.34 $64.39 $64.39 3,257
2022-01-18 $64.37 $64.45 $63.89 $63.96 $63.96 8,231
2022-01-14 $65.47 $65.70 $65.16 $65.33 $65.33 7,090
2022-01-13 $65.50 $66.14 $65.50 $66.06 $66.06 6,651
2022-01-12 $65.62 $65.91 $65.48 $65.48 $65.48 4,810
2022-01-11 $65.23 $65.79 $65.20 $65.66 $65.66 10,341
2022-01-10 $65.12 $65.26 $65.02 $65.23 $65.23 3,392
2022-01-07 $65.56 $65.56 $65.24 $65.33 $65.33 2,177
2022-01-06 $65.60 $65.82 $65.60 $65.73 $65.73 3,237
2022-01-05 $66.52 $66.65 $65.91 $65.94 $65.94 12,249
2022-01-04 $66.48 $66.62 $66.38 $66.48 $66.48 6,252
2022-01-03 $67.04 $67.45 $66.75 $66.99 $66.99 22,018
2021-12-31 $68.32 $68.38 $67.73 $67.73 $67.73 10,508
2021-12-30 $67.97 $68.30 $67.92 $68.00 $68.00 4,316
2021-12-29 $68.08 $68.13 $67.54 $67.65 $67.65 3,730
2021-12-28 $68.65 $68.65 $68.30 $68.37 $68.37 6,476
2021-12-27 $68.63 $68.78 $68.11 $68.61 $68.61 4,738
2021-12-23 $68.52 $68.54 $67.85 $68.02 $68.02 5,051
2021-12-22 $68.75 $68.89 $68.57 $68.89 $68.84 10,193
2021-12-21 $68.57 $68.78 $68.34 $68.77 $68.72 8,171
2021-12-20 $69.80 $69.80 $68.88 $68.99 $68.94 2,847
2021-12-17 $69.50 $69.50 $69.31 $69.31 $69.26 612
2021-12-16 $68.98 $69.17 $68.75 $68.81 $68.76 7,067
2021-12-15 $68.79 $68.85 $68.65 $68.84 $68.79 6,282
2021-12-14 $68.61 $69.03 $68.60 $68.79 $68.74 7,238
2021-12-13 $68.82 $69.18 $68.82 $69.16 $69.11 7,501
2021-12-10 $68.50 $68.50 $68.39 $68.39 $68.34 387
2021-12-09 $68.21 $68.25 $68.12 $68.14 $68.10 2,806
2021-12-08 $68.37 $68.40 $67.83 $67.91 $67.87 2,215
2021-12-07 $68.67 $68.67 $68.45 $68.59 $68.54 4,585
2021-12-06 $69.54 $69.54 $68.81 $68.82 $68.77 3,085
2021-12-03 $68.85 $69.95 $68.85 $69.59 $69.54 3,085
2021-12-02 $69.18 $69.18 $68.59 $69.01 $68.96 7,396
2021-12-01 $68.62 $69.22 $68.40 $69.19 $69.14 8,983
2021-11-30 $68.77 $69.08 $68.19 $68.99 $68.94 16,811
2021-11-29 $67.73 $68.10 $67.73 $68.02 $67.98 11,225
2021-11-26 $68.24 $68.37 $67.88 $67.96 $67.92 4,211
2021-11-24 $66.57 $66.64 $66.57 $66.59 $66.54 1,006
2021-11-23 $66.53 $66.54 $66.24 $66.24 $66.20 1,291
2021-11-22 $67.11 $67.35 $66.64 $66.79 $66.75 1,419
2021-11-19 $67.84 $68.00 $67.71 $67.71 $67.67 3,645
2021-11-18 $67.35 $67.35 $67.35 $67.35 $67.31 317
2021-11-17 $67.01 $67.30 $67.01 $67.30 $67.26 257
2021-11-16 $66.86 $66.98 $66.72 $66.80 $66.75 3,076
2021-11-15 $67.15 $67.15 $66.98 $66.98 $66.93 668
2021-11-12 $67.59 $67.59 $67.33 $67.49 $67.45 2,259
2021-11-11 $67.53 $67.53 $66.98 $67.00 $66.96 1,803
2021-11-10 $68.45 $68.45 $67.68 $67.68 $67.63 19,979
2021-11-09 $68.86 $69.14 $68.82 $68.84 $68.80 2,060
2021-11-08 $68.52 $68.52 $68.10 $68.23 $68.19 2,832
2021-11-05 $68.31 $68.93 $68.31 $68.82 $68.77 2,490
2021-11-04 $67.92 $68.02 $67.91 $68.01 $67.97 2,071
2021-11-03 $67.63 $67.75 $67.28 $67.35 $67.30 3,429
2021-11-02 $67.67 $67.73 $67.57 $67.69 $67.64 3,465
2021-11-01 $67.02 $67.43 $66.96 $67.35 $67.30 4,263
2021-10-29 $67.28 $67.66 $67.27 $67.54 $67.49 3,816
2021-10-28 $67.59 $67.59 $67.35 $67.35 $67.31 488
2021-10-27 $67.73 $67.73 $67.73 $67.73 $67.68 90
2021-10-26 $67.01 $67.18 $66.82 $67.13 $67.09 3,559
2021-10-25 $66.61 $66.95 $66.61 $66.83 $66.79 9,163
2021-10-22 $66.41 $66.78 $66.41 $66.74 $66.70 7,264
2021-10-21 $66.35 $66.35 $66.26 $66.31 $66.27 858
2021-10-20 $66.84 $66.99 $66.76 $66.76 $66.72 1,861
2021-10-19 $67.16 $67.16 $66.80 $66.80 $66.75 1,433
2021-10-18 $67.27 $67.30 $67.27 $67.30 $67.26 6,601
2021-10-15 $67.65 $67.67 $67.31 $67.42 $67.37 6,637
2021-10-14 $67.98 $68.17 $67.89 $68.02 $67.98 8,137
2021-10-13 $67.82 $67.82 $67.82 $67.82 $67.77 129
2021-10-12 $67.34 $67.62 $67.34 $67.62 $67.58 1,308
2021-10-11 $67.05 $67.13 $66.80 $66.89 $66.85 8,466
2021-10-08 $67.37 $67.37 $67.01 $67.20 $67.16 1,705
2021-10-07 $67.63 $67.63 $67.53 $67.53 $67.49 606
2021-10-06 $68.02 $68.12 $68.01 $68.12 $68.08 871
2021-10-05 $68.26 $68.26 $67.86 $68.05 $68.00 5,786
2021-10-04 $68.20 $68.51 $68.20 $68.48 $68.44 3,470
2021-10-01 $68.35 $68.75 $68.32 $68.74 $68.69 10,844
2021-09-30 $67.80 $68.07 $67.80 $68.06 $68.01 10,178
2021-09-29 $68.23 $68.23 $67.93 $67.93 $67.89 2,947
2021-09-28 $67.79 $68.11 $67.49 $67.80 $67.76 5,254
2021-09-27 $68.45 $68.51 $68.29 $68.29 $68.25 4,858
2021-09-24 $68.89 $68.89 $68.56 $68.69 $68.65 11,751
2021-09-23 $69.22 $69.62 $69.22 $69.27 $69.22 1,557
2021-09-22 $70.30 $70.43 $70.29 $70.34 $70.29 2,719
2021-09-21 $70.36 $70.64 $70.18 $70.29 $70.22 9,003
2021-09-20 $70.03 $70.46 $70.03 $70.24 $70.17 7,442
2021-09-17 $69.69 $69.78 $69.50 $69.65 $69.58 5,751
2021-09-16 $70.03 $70.19 $69.89 $70.11 $70.04 3,662
2021-09-15 $70.68 $70.68 $70.24 $70.47 $70.40 1,776
2021-09-14 $70.50 $70.75 $70.50 $70.75 $70.68 479
2021-09-13 $70.18 $70.29 $70.18 $70.26 $70.19 3,286
2021-09-10 $70.28 $70.28 $69.99 $70.05 $69.98 6,333
2021-09-09 $70.16 $70.64 $70.16 $70.49 $70.43 15,529
2021-09-08 $70.05 $70.24 $70.05 $70.20 $70.13 1,839
2021-09-07 $69.80 $69.89 $69.64 $69.89 $69.82 28,093
2021-09-03 $70.31 $70.31 $70.17 $70.25 $70.18 2,570
2021-09-02 $70.66 $70.66 $70.44 $70.64 $70.57 4,134
2021-09-01 $70.36 $70.57 $70.23 $70.45 $70.38 118,520
2021-08-31 $70.56 $70.56 $70.02 $70.09 $70.02 64,597
2021-08-30 $70.26 $70.60 $70.26 $70.60 $70.53 4,681
2021-08-27 $69.96 $70.33 $69.84 $70.33 $70.26 1,710
2021-08-26 $69.89 $69.93 $69.86 $69.93 $69.86 1,128
2021-08-25 $70.08 $70.08 $69.86 $69.93 $69.87 1,662
2021-08-24 $70.64 $70.66 $70.50 $70.52 $70.45 5,740
2021-08-23 $70.78 $70.97 $70.65 $70.96 $70.89 3,794
2021-08-20 $70.97 $70.97 $70.69 $70.71 $70.64 1,862
2021-08-19 $70.98 $71.08 $70.97 $70.97 $70.90 1,908
2021-08-18 $70.65 $70.70 $70.65 $70.70 $70.63 964
2021-08-17 $70.94 $70.96 $70.86 $70.90 $70.83 2,887
2021-08-16 $70.85 $71.15 $70.85 $70.89 $70.82 3,837
2021-08-13 $69.96 $70.48 $69.89 $70.48 $70.41 1,869
2021-08-12 $69.75 $69.90 $69.62 $69.71 $69.64 16,175
2021-08-11 $69.65 $70.05 $69.61 $69.91 $69.84 52,469
2021-08-10 $70.04 $70.04 $69.60 $69.65 $69.58 2,140
2021-08-09 $70.26 $70.46 $69.83 $69.90 $69.83 18,418
2021-08-06 $70.40 $70.40 $70.28 $70.28 $70.21 3,365
2021-08-05 $71.17 $71.17 $71.01 $71.11 $71.04 1,023
2021-08-04 $72.05 $72.05 $71.48 $71.66 $71.59 4,509
2021-08-03 $71.62 $71.87 $71.57 $71.58 $71.51 7,192
2021-08-02 $71.53 $72.04 $71.30 $71.64 $71.57 139,871
2021-07-30 $70.95 $71.35 $70.95 $71.35 $71.28 81,101
2021-07-29 $70.55 $70.75 $70.55 $70.70 $70.63 1,804
2021-07-28 $70.64 $71.08 $70.44 $71.08 $71.01 3,117
2021-07-27 $70.87 $71.07 $70.87 $71.00 $70.93 3,751
2021-07-26 $70.71 $70.72 $70.28 $70.31 $70.24 18,569
2021-07-23 $70.19 $70.39 $70.19 $70.39 $70.33 1,327
2021-07-22 $70.28 $70.84 $70.28 $70.66 $70.59 8,652
2021-07-21 $70.59 $70.63 $70.24 $70.30 $70.23 4,931
2021-07-20 $72.06 $72.06 $71.13 $71.18 $71.11 20,705
2021-07-19 $71.02 $71.54 $71.02 $71.38 $71.31 2,510
2021-07-16 $69.83 $70.29 $69.83 $70.22 $70.15 6,304
2021-07-15 $69.73 $70.25 $69.73 $70.21 $70.14 913
2021-07-14 $69.36 $69.64 $69.36 $69.64 $69.57 650
2021-07-13 $69.50 $69.60 $68.95 $69.00 $68.93 21,839
2021-07-12 $69.52 $69.53 $69.29 $69.36 $69.29 17,796
2021-07-09 $69.49 $69.64 $69.46 $69.50 $69.43 6,241
2021-07-08 $70.10 $70.39 $70.08 $70.14 $70.07 1,945
2021-07-07 $69.73 $70.04 $69.73 $69.90 $69.83 3,394
2021-07-06 $68.81 $69.65 $68.81 $69.63 $69.56 4,064
2021-07-02 $68.41 $68.67 $68.41 $68.67 $68.60 504
2021-07-01 $68.33 $68.35 $68.10 $68.25 $68.18 2,916
2021-06-30 $68.48 $68.50 $68.20 $68.36 $68.29 8,365
2021-06-29 $68.05 $68.15 $68.05 $68.10 $68.03 1,241
2021-06-28 $67.79 $68.11 $67.79 $68.07 $68.00 15,463
2021-06-25 $67.83 $67.83 $67.36 $67.62 $67.55 3,076
2021-06-24 $68.00 $68.02 $67.96 $67.96 $67.89 1,197
2021-06-23 $67.93 $67.99 $67.93 $67.99 $67.92 320
2021-06-22 $68.26 $68.26 $68.24 $68.24 $68.17 944
2021-06-21 $68.25 $68.30 $68.05 $68.12 $67.98 7,344
2021-06-18 $68.00 $68.55 $68.00 $68.42 $68.28 3,469
2021-06-17 $68.10 $68.13 $67.76 $67.76 $67.63 1,962
2021-06-16 $68.23 $68.34 $67.29 $67.29 $67.15 1,403
2021-06-15 $68.04 $68.18 $67.99 $68.15 $68.01 840
2021-06-14 $68.50 $68.50 $68.12 $68.12 $67.99 14,678
2021-06-11 $68.69 $68.69 $68.51 $68.52 $68.38 3,229
2021-06-10 $68.03 $68.75 $68.03 $68.75 $68.61 2,606
2021-06-09 $68.29 $68.56 $68.19 $68.31 $68.18 1,450
2021-06-08 $67.72 $67.81 $67.72 $67.74 $67.61 1,467
2021-06-07 $67.37 $67.52 $67.37 $67.48 $67.35 915
2021-06-04 $67.19 $67.68 $67.19 $67.61 $67.48 4,505
2021-06-03 $66.87 $66.87 $66.87 $66.87 $66.74 155
2021-06-02 $67.17 $67.33 $67.08 $67.21 $67.08 3,439
2021-06-01 $67.14 $67.16 $66.80 $67.06 $66.93 2,392
2021-05-28 $67.14 $67.46 $67.14 $67.14 $67.01 3,376
2021-05-27 $67.06 $67.06 $67.06 $67.06 $66.93 448
2021-05-26 $67.42 $67.42 $67.23 $67.32 $67.19 1,604
2021-05-25 $67.17 $67.48 $67.12 $67.48 $67.35 5,803
2021-05-24 $66.89 $67.07 $66.88 $66.94 $66.81 2,968
2021-05-21 $66.90 $66.90 $66.73 $66.82 $66.69 30,416
2021-05-20 $66.76 $66.77 $66.76 $66.77 $66.63 1,094
2021-05-19 $66.77 $66.77 $66.29 $66.29 $66.16 487
2021-05-18 $66.57 $66.67 $66.55 $66.67 $66.54 22,688
2021-05-17 $66.70 $66.75 $66.64 $66.69 $66.56 17,550
2021-05-14 $66.65 $66.77 $66.58 $66.77 $66.64 2,292
2021-05-13 $66.23 $66.56 $66.23 $66.56 $66.43 2,211
2021-05-12 $66.44 $66.44 $66.08 $66.10 $65.97 5,028
2021-05-11 $66.81 $66.81 $66.66 $66.81 $66.68 1,909
2021-05-10 $67.24 $67.29 $66.93 $66.93 $66.80 1,040
2021-05-07 $67.51 $67.52 $67.13 $67.19 $67.05 3,849
2021-05-06 $67.15 $67.23 $67.15 $67.23 $67.10 1,003
2021-05-05 $66.91 $67.09 $66.85 $67.09 $66.95 1,957
2021-05-04 $67.02 $67.20 $66.91 $66.91 $66.78 4,457
2021-05-03 $66.57 $67.06 $66.57 $66.72 $66.59 17,048
2021-04-30 $66.35 $66.72 $66.30 $66.72 $66.59 7,865
2021-04-29 $65.95 $66.44 $65.95 $66.44 $66.30 13,618
2021-04-28 $66.39 $66.68 $66.19 $66.68 $66.55 24,046
2021-04-27 $66.89 $66.89 $66.53 $66.53 $66.40 1,257
2021-04-26 $67.06 $67.06 $67.02 $67.06 $66.92 2,185
2021-04-23 $67.11 $67.18 $67.11 $67.15 $67.02 1,541
2021-04-22 $67.09 $67.30 $66.95 $67.30 $67.17 2,247
2021-04-21 $67.21 $67.22 $67.09 $67.22 $67.09 1,171
2021-04-20 $67.22 $67.26 $67.22 $67.24 $67.11 852
2021-04-19 $66.63 $66.97 $66.63 $66.83 $66.70 12,171
2021-04-16 $67.03 $67.03 $66.88 $66.91 $66.77 12,150
2021-04-15 $67.33 $67.34 $67.23 $67.23 $67.10 2,013
2021-04-14 $66.32 $66.43 $66.26 $66.43 $66.30 1,606
2021-04-13 $66.28 $66.61 $66.20 $66.61 $66.48 4,829
2021-04-12 $66.07 $66.08 $65.93 $66.00 $65.87 2,635
2021-04-09 $66.17 $66.17 $66.16 $66.16 $66.03 872
2021-04-08 $66.38 $66.47 $66.38 $66.47 $66.34 1,012
2021-04-07 $66.11 $66.32 $66.02 $66.02 $65.89 1,676
2021-04-06 $65.72 $66.21 $65.70 $66.13 $66.00 24,475
2021-04-05 $65.37 $65.45 $65.18 $65.39 $65.26 3,061
2021-04-01 $65.79 $65.89 $65.57 $65.87 $65.74 6,792
2021-03-31 $65.36 $65.54 $64.93 $65.32 $65.19 8,110
2021-03-30 $65.23 $65.50 $65.22 $65.50 $65.37 4,261
2021-03-29 $66.10 $66.10 $65.60 $65.61 $65.48 910
2021-03-26 $66.00 $66.26 $66.00 $66.06 $65.92 2,018
2021-03-25 $66.74 $66.74 $66.48 $66.48 $66.35 2,595
2021-03-24 $66.34 $66.67 $66.34 $66.67 $66.53 2,382
2021-03-23 $66.10 $66.50 $66.10 $66.50 $66.37 942
2021-03-22 $65.79 $65.96 $65.71 $65.88 $65.70 2,350
2021-03-19 $65.24 $65.46 $65.24 $65.44 $65.26 2,466
2021-03-18 $65.28 $65.68 $65.18 $65.58 $65.40 2,817
2021-03-17 $66.04 $66.37 $65.84 $66.37 $66.19 1,769
2021-03-16 $66.78 $66.78 $66.59 $66.59 $66.40 893
2021-03-15 $66.45 $66.64 $66.45 $66.64 $66.46 9,549
2021-03-12 $66.53 $66.57 $66.30 $66.43 $66.25 8,204
2021-03-11 $67.41 $67.57 $67.26 $67.49 $67.31 2,574
2021-03-10 $67.60 $67.60 $67.43 $67.49 $67.30 7,983
2021-03-09 $67.06 $67.22 $67.05 $67.20 $67.02 19,536
2021-03-08 $66.71 $66.75 $66.52 $66.53 $66.35 3,743
2021-03-05 $66.70 $67.13 $66.69 $67.11 $66.93 7,883
2021-03-04 $67.94 $68.08 $67.15 $67.32 $67.14 17,942
2021-03-03 $67.75 $68.07 $67.75 $68.01 $67.82 13,944
2021-03-02 $68.48 $68.64 $68.47 $68.64 $68.46 1,603
2021-03-01 $68.45 $68.57 $68.17 $68.38 $68.19 18,908
2021-02-26 $67.98 $68.63 $67.47 $68.62 $68.43 7,387
2021-02-25 $68.45 $68.45 $66.88 $67.47 $67.29 19,594
2021-02-24 $68.55 $69.30 $67.51 $69.27 $69.08 4,628
2021-02-23 $69.31 $69.52 $69.31 $69.45 $69.26 3,389
2021-02-22 $69.44 $69.57 $69.22 $69.40 $69.21 3,634
2021-02-19 $69.77 $69.77 $69.43 $69.56 $69.37 2,095
2021-02-18 $69.90 $70.26 $69.84 $70.15 $69.96 5,341
2021-02-17 $70.11 $70.30 $70.00 $70.13 $69.94 4,483
2021-02-16 $70.51 $70.51 $69.93 $69.93 $69.74 4,413
2021-02-12 $71.19 $71.20 $71.09 $71.09 $70.89 1,276
2021-02-11 $71.55 $71.59 $71.55 $71.59 $71.40 352
2021-02-10 $71.40 $71.70 $71.40 $71.66 $71.46 5,132
2021-02-09 $71.38 $71.38 $71.30 $71.30 $71.11 1,151
2021-02-08 $71.08 $71.39 $71.00 $71.19 $71.00 7,727
2021-02-05 $71.44 $71.49 $71.18 $71.18 $70.99 4,150
2021-02-04 $71.29 $71.56 $71.21 $71.53 $71.34 5,960
2021-02-03 $71.61 $71.69 $71.54 $71.54 $71.35 2,068
2021-02-02 $71.73 $71.89 $71.73 $71.75 $71.55 39,821
2021-02-01 $72.14 $72.29 $72.07 $72.15 $71.95 65,668
2021-01-29 $71.95 $72.18 $71.88 $72.03 $71.84 16,745
2021-01-28 $72.48 $72.48 $72.22 $72.37 $72.18 7,565
2021-01-27 $72.83 $72.86 $72.65 $72.78 $72.58 52,500
2021-01-26 $72.57 $72.59 $72.51 $72.56 $72.36 2,678
2021-01-25 $72.15 $72.53 $72.15 $72.53 $72.33 16,864
2021-01-22 $71.90 $71.98 $71.90 $71.97 $71.77 2,202
2021-01-21 $71.79 $71.81 $71.78 $71.78 $71.59 865
2021-01-20 $71.84 $71.99 $71.84 $71.99 $71.79 7,596
2021-01-19 $71.58 $71.93 $71.58 $71.92 $71.72 4,889
2021-01-15 $71.65 $71.94 $71.63 $71.84 $71.65 5,927
2021-01-14 $71.80 $71.89 $71.43 $71.43 $71.24 1,535
2021-01-13 $71.49 $71.93 $71.49 $71.78 $71.59 3,169
2021-01-12 $71.09 $71.37 $70.83 $71.35 $71.16 5,098
2021-01-11 $71.48 $71.48 $71.32 $71.37 $71.18 4,099
2021-01-08 $71.84 $71.84 $71.56 $71.59 $71.40 4,479
2021-01-07 $72.06 $72.13 $71.93 $72.00 $71.80 10,238
2021-01-06 $72.66 $72.66 $72.27 $72.43 $72.23 46,477
2021-01-05 $73.67 $73.67 $73.31 $73.44 $73.24 6,198
2021-01-04 $73.40 $73.83 $73.40 $73.83 $73.63 45,873
2020-12-31 $73.61 $73.70 $73.61 $73.67 $73.47 4,056
2020-12-30 $73.46 $73.59 $73.46 $73.57 $73.37 19,270
2020-12-29 $73.38 $73.53 $73.38 $73.53 $73.33 1,026
2020-12-28 $73.26 $73.55 $73.26 $73.55 $73.35 4,010
2020-12-24 $73.45 $73.48 $73.43 $73.46 $73.26 3,543
2020-12-23 $73.14 $73.32 $73.14 $73.25 $73.05 17,083
2020-12-22 $73.73 $73.75 $73.65 $73.69 $73.40 6,271
2020-12-21 $73.57 $73.63 $73.41 $73.63 $73.35 25,286
2020-12-18 $73.59 $73.65 $73.37 $73.38 $73.10 3,854
2020-12-17 $73.87 $73.98 $73.44 $73.54 $73.26 7,606
2020-12-16 $73.47 $73.72 $73.40 $73.60 $73.32 4,592
2020-12-15 $73.70 $73.80 $73.59 $73.73 $73.45 7,643
2020-12-14 $73.59 $73.94 $73.59 $73.89 $73.61 8,245
2020-12-11 $73.85 $74.04 $73.85 $73.94 $73.66 7,591
2020-12-10 $73.46 $73.65 $73.37 $73.64 $73.36 3,652
2020-12-09 $73.25 $73.34 $73.22 $73.33 $73.05 2,768
2020-12-08 $73.71 $73.71 $73.55 $73.55 $73.26 8,185
2020-12-07 $73.31 $73.47 $73.10 $73.38 $73.10 3,913
2020-12-04 $73.11 $73.11 $72.89 $72.98 $72.70 7,683
2020-12-03 $73.36 $73.65 $73.01 $73.60 $73.32 8,780
2020-12-02 $73.06 $73.19 $73.06 $73.19 $72.91 1,356
2020-12-01 $73.80 $74.22 $73.32 $73.44 $73.16 8,658
2020-11-30 $74.23 $74.36 $74.21 $74.21 $73.93 7,624
2020-11-27 $74.08 $74.29 $74.08 $74.29 $74.01 2,428
2020-11-25 $73.93 $74.09 $73.89 $73.89 $73.60 6,839
2020-11-24 $73.96 $73.96 $73.77 $73.84 $73.56 10,986
2020-11-23 $74.17 $74.17 $73.97 $74.00 $73.72 3,660
2020-11-20 $74.12 $74.37 $74.12 $74.36 $74.08 8,657
2020-11-19 $74.10 $74.20 $74.07 $74.09 $73.80 11,510
2020-11-18 $74.08 $74.08 $73.90 $73.96 $73.68 17,897
2020-11-17 $73.98 $74.06 $73.91 $73.96 $73.68 17,923
2020-11-16 $73.66 $73.75 $73.63 $73.63 $73.35 13,793
2020-11-13 $73.89 $73.91 $73.68 $73.73 $73.45 21,580
2020-11-12 $73.69 $73.92 $73.50 $73.92 $73.64 12,233
2020-11-11 $72.85 $73.10 $72.85 $73.10 $72.82 2,238
2020-11-10 $72.89 $73.15 $72.81 $72.95 $72.67 17,833
2020-11-09 $73.28 $73.28 $72.84 $73.23 $72.95 38,732
2020-11-06 $74.35 $74.46 $74.26 $74.43 $74.15 31,599
2020-11-05 $75.03 $75.03 $74.81 $74.93 $74.65 3,876
2020-11-04 $74.91 $75.07 $74.84 $74.98 $74.69 7,546
2020-11-03 $73.71 $73.78 $73.58 $73.67 $73.39 11,856
2020-11-02 $74.16 $74.23 $73.97 $73.97 $73.69 51,496
2020-10-30 $74.22 $74.22 $73.84 $73.84 $73.56 6,751
2020-10-29 $74.72 $74.72 $74.13 $74.27 $73.99 2,952
2020-10-28 $75.09 $75.13 $74.87 $74.91 $74.63 5,803
2020-10-27 $74.76 $74.91 $74.76 $74.91 $74.63 2,022
2020-10-26 $74.54 $74.75 $74.52 $74.56 $74.28 9,976
2020-10-23 $74.01 $74.33 $74.01 $74.20 $73.92 4,025
2020-10-22 $74.33 $74.40 $73.98 $73.98 $73.70 2,708
2020-10-21 $74.42 $74.65 $74.42 $74.49 $74.21 12,585
2020-10-20 $74.77 $74.78 $74.68 $74.74 $74.46 11,333
2020-10-19 $74.91 $75.08 $74.84 $75.02 $74.74 4,082
2020-10-16 $75.22 $75.30 $75.22 $75.25 $74.96 2,564
2020-10-15 $75.53 $75.53 $75.30 $75.39 $75.10 2,288
2020-10-14 $75.55 $75.59 $75.43 $75.48 $75.19 20,488
2020-10-13 $75.28 $75.50 $75.27 $75.48 $75.19 48,853
2020-10-12 $74.98 $75.02 $74.86 $75.02 $74.73 5,109
2020-10-09 $75.02 $75.02 $74.73 $74.92 $74.63 2,654
2020-10-08 $74.92 $75.02 $74.91 $75.01 $74.73 6,570
2020-10-07 $74.98 $74.98 $74.77 $74.77 $74.49 5,180
2020-10-06 $74.97 $75.28 $74.94 $75.28 $74.99 4,073
2020-10-05 $75.41 $75.42 $74.94 $74.95 $74.66 9,590
2020-10-02 $76.18 $76.18 $75.76 $75.83 $75.54 83,927
2020-10-01 $75.69 $76.04 $75.59 $75.96 $75.67 74,699
2020-09-30 $76.21 $76.21 $75.83 $75.93 $75.64 46,023
2020-09-29 $76.29 $76.39 $76.29 $76.29 $76.00 5,947
2020-09-28 $76.20 $76.23 $76.12 $76.16 $75.87 12,180
2020-09-25 $76.21 $76.25 $76.19 $76.19 $75.90 4,160
2020-09-24 $76.06 $76.17 $76.03 $76.10 $75.81 6,259
2020-09-23 $76.05 $76.05 $75.88 $76.03 $75.74 2,703
2020-09-22 $76.19 $76.22 $76.13 $76.13 $75.75 2,891
2020-09-21 $76.23 $76.37 $76.09 $76.11 $75.73 12,368
2020-09-18 $76.05 $76.05 $75.86 $75.86 $75.49 10,489
2020-09-17 $76.35 $76.36 $75.97 $75.99 $75.61 7,551
2020-09-16 $76.16 $76.22 $75.94 $75.94 $75.56 4,877
2020-09-15 $76.02 $76.33 $75.97 $76.08 $75.70 2,294
2020-09-14 $76.25 $76.37 $76.10 $76.14 $75.76 9,687
2020-09-11 $76.12 $76.24 $74.11 $76.19 $75.81 7,337
2020-09-10 $75.69 $76.04 $75.59 $76.01 $75.64 3,891
2020-09-09 $75.99 $76.06 $75.75 $75.78 $75.40 6,695
2020-09-08 $75.97 $76.04 $75.86 $75.99 $75.61 9,007
2020-09-04 $75.96 $76.12 $75.57 $75.57 $75.19 42,307
2020-09-03 $76.66 $76.90 $76.44 $76.46 $76.08 63,840
2020-09-02 $76.00 $76.28 $76.00 $76.22 $75.84 4,958
2020-09-01 $75.49 $76.08 $75.49 $76.00 $75.62 7,924
2020-08-31 $75.43 $75.80 $75.43 $75.58 $75.20 21,109
2020-08-28 $75.38 $75.56 $75.35 $75.37 $75.00 9,920
2020-08-27 $75.42 $75.42 $75.14 $75.16 $74.78 4,294
2020-08-26 $75.71 $75.71 $75.43 $75.68 $75.30 2,673
2020-08-25 $75.62 $75.76 $75.42 $75.75 $75.37 18,778
2020-08-24 $76.31 $76.45 $76.09 $76.10 $75.72 7,417
2020-08-21 $76.32 $76.32 $76.21 $76.28 $75.90 3,278
2020-08-20 $76.23 $76.23 $76.16 $76.20 $75.82 2,069
2020-08-19 $76.05 $76.05 $75.80 $75.80 $75.42 4,369
2020-08-18 $75.85 $76.02 $75.84 $75.99 $75.61 18,701
2020-08-17 $75.76 $75.92 $75.76 $75.78 $75.40 3,293
2020-08-14 $75.60 $75.63 $75.49 $75.49 $75.11 3,337
2020-08-13 $75.73 $75.74 $75.35 $75.42 $75.05 6,651
2020-08-12 $75.73 $75.85 $75.57 $75.72 $75.34 6,240
2020-08-11 $76.18 $76.28 $75.90 $76.27 $75.89 19,894
2020-08-10 $77.11 $77.11 $76.76 $76.76 $76.38 2,496
2020-08-07 $77.25 $77.25 $76.83 $76.83 $76.45 11,358
2020-08-06 $77.42 $77.51 $77.19 $77.19 $76.81 3,572
2020-08-05 $77.21 $77.23 $77.01 $77.06 $76.68 7,493
2020-08-04 $77.29 $77.52 $77.29 $77.52 $77.13 2,521
2020-08-03 $76.83 $77.05 $76.78 $77.05 $76.67 6,949
2020-07-31 $76.87 $77.13 $76.87 $77.13 $76.75 3,360
2020-07-30 $76.96 $77.08 $76.96 $77.04 $76.66 8,352
2020-07-29 $76.64 $76.81 $76.60 $76.81 $76.42 2,959
2020-07-28 $76.50 $76.65 $76.50 $76.65 $76.27 2,748
2020-07-27 $76.60 $76.60 $76.24 $76.24 $75.86 2,843
2020-07-24 $76.44 $76.61 $76.44 $76.51 $76.13 3,763
2020-07-23 $76.61 $76.61 $76.51 $76.57 $76.19 1,987
2020-07-22 $76.56 $76.56 $76.39 $76.41 $76.03 2,456
2020-07-21 $76.28 $76.42 $76.28 $76.40 $76.02 3,706
2020-07-20 $76.32 $76.34 $76.18 $76.21 $75.83 1,458
2020-07-17 $76.25 $76.25 $76.05 $76.12 $75.74 4,476
2020-07-16 $76.33 $76.35 $76.17 $76.17 $75.79 3,788
2020-07-15 $75.95 $76.17 $75.94 $76.02 $75.64 8,094
2020-07-14 $76.24 $76.37 $76.14 $76.14 $75.76 4,292
2020-07-13 $75.75 $76.16 $75.74 $76.14 $75.76 9,853
2020-07-10 $76.42 $76.48 $75.92 $75.93 $75.55 13,155
2020-07-09 $75.86 $76.36 $75.79 $76.29 $75.91 11,351
2020-07-08 $75.80 $75.93 $75.74 $75.85 $75.47 18,167
2020-07-07 $75.69 $76.09 $75.64 $76.09 $75.71 14,435
2020-07-06 $75.37 $75.82 $75.11 $75.55 $75.17 14,621
2020-07-02 $75.36 $75.76 $75.35 $75.76 $75.38 5,054
2020-07-01 $75.58 $75.69 $75.33 $75.56 $75.18 50,621
2020-06-30 $76.17 $76.20 $75.74 $75.74 $75.36 15,932
2020-06-29 $76.01 $76.09 $75.89 $76.09 $75.71 8,541
2020-06-26 $75.76 $76.01 $75.70 $75.93 $75.55 27,888
2020-06-25 $75.78 $75.78 $75.53 $75.53 $75.15 1,557
2020-06-24 $75.12 $75.56 $75.12 $75.55 $75.17 3,363
2020-06-23 $75.15 $75.38 $75.15 $75.35 $74.86 5,282
2020-06-22 $75.63 $75.70 $75.32 $75.37 $74.88 17,219
2020-06-19 $75.14 $75.63 $75.14 $75.52 $75.03 171,027
2020-06-18 $75.48 $75.56 $75.46 $75.53 $75.04 3,767
2020-06-17 $75.07 $75.18 $75.00 $75.18 $74.70 3,871
2020-06-16 $74.75 $75.15 $74.68 $75.00 $74.52 7,930
2020-06-15 $75.62 $75.75 $75.25 $75.25 $74.76 4,465
2020-06-12 $75.36 $75.83 $75.33 $75.35 $74.86 7,583
2020-06-11 $75.71 $75.94 $75.64 $75.65 $75.16 13,492
2020-06-10 $74.44 $75.17 $74.41 $75.17 $74.69 2,933
2020-06-09 $74.17 $74.24 $74.01 $74.04 $73.56 5,326
2020-06-08 $73.24 $73.59 $73.24 $73.48 $73.01 15,289
2020-06-05 $73.20 $73.39 $72.89 $73.39 $72.92 43,531
2020-06-04 $74.46 $74.51 $74.15 $74.21 $73.73 7,999
2020-06-03 $75.12 $75.17 $74.65 $74.73 $74.25 36,911
2020-06-02 $75.68 $75.80 $75.61 $75.64 $75.15 18,244
2020-06-01 $75.73 $75.92 $75.57 $75.90 $75.41 25,939
2020-05-29 $75.76 $76.00 $75.61 $75.94 $75.45 44,600
2020-05-28 $75.47 $75.59 $75.24 $75.47 $74.98 5,367
2020-05-27 $75.62 $75.83 $75.57 $75.57 $75.08 6,521
2020-05-26 $75.00 $75.51 $75.00 $75.51 $75.02 51,334
2020-05-22 $75.60 $75.87 $75.60 $75.72 $75.23 3,611
2020-05-21 $75.71 $76.12 $75.53 $75.66 $75.17 6,112
2020-05-20 $75.36 $75.72 $75.12 $75.59 $75.10 10,222
2020-05-19 $75.15 $75.56 $75.15 $75.56 $75.07 4,203
2020-05-18 $75.53 $75.78 $75.00 $75.03 $74.55 8,026
2020-05-15 $76.02 $76.09 $75.87 $75.97 $75.48 3,957
2020-05-14 $76.16 $76.25 $75.83 $75.87 $75.38 10,942
2020-05-13 $75.81 $76.08 $75.72 $75.98 $75.49 11,234
2020-05-12 $75.17 $75.74 $75.17 $75.73 $75.24 9,044
2020-05-11 $75.39 $75.55 $75.01 $75.11 $74.63 5,049
2020-05-08 $75.71 $76.06 $75.45 $75.52 $75.03 41,403
2020-05-07 $75.27 $76.13 $75.09 $75.95 $75.46 11,213
2020-05-06 $74.92 $75.10 $74.79 $75.10 $74.62 15,002
2020-05-05 $75.47 $75.71 $75.33 $75.68 $75.19 10,573
2020-05-04 $75.89 $75.89 $75.60 $75.82 $75.33 14,392
2020-05-01 $76.00 $76.02 $75.60 $75.79 $75.30 41,118
2020-04-30 $75.99 $76.21 $75.52 $75.65 $75.16 55,500
2020-04-29 $76.15 $76.31 $75.59 $75.85 $75.36 3,638
2020-04-28 $75.60 $75.98 $75.60 $75.91 $75.42 2,128
2020-04-27 $76.03 $76.03 $75.32 $75.34 $74.85 6,568
2020-04-24 $75.95 $76.07 $75.83 $76.02 $75.53 3,630
2020-04-23 $75.61 $75.99 $75.61 $75.96 $75.47 1,397
2020-04-22 $75.82 $76.29 $75.68 $76.05 $75.56 3,284
2020-04-21 $76.60 $76.86 $76.20 $76.44 $75.95 6,135
2020-04-20 $75.76 $76.18 $75.60 $75.98 $75.49 6,158
2020-04-17 $76.23 $76.40 $75.43 $75.51 $75.02 11,374
2020-04-16 $76.04 $76.56 $75.90 $76.16 $75.67 8,157
2020-04-15 $75.45 $76.15 $75.30 $75.81 $75.32 21,244
2020-04-14 $74.64 $74.64 $74.17 $74.63 $74.15 4,988
2020-04-13 $74.75 $75.00 $74.40 $74.53 $74.05 8,157
2020-04-09 $74.34 $75.18 $74.34 $74.65 $74.17 14,063
2020-04-08 $74.39 $74.96 $74.09 $74.34 $73.86 4,645
2020-04-07 $74.03 $74.82 $73.80 $74.70 $74.22 19,306
2020-04-06 $75.60 $75.68 $75.03 $75.30 $74.81 14,410
2020-04-03 $76.51 $76.59 $75.81 $76.15 $75.66 13,211
2020-04-02 $76.64 $76.64 $75.61 $75.94 $75.45 7,874
2020-04-01 $76.50 $76.56 $75.52 $76.02 $75.53 34,944
2020-03-31 $74.79 $75.55 $74.79 $75.28 $74.79 50,856
2020-03-30 $75.21 $76.18 $74.82 $74.82 $74.34 8,231
2020-03-27 $74.62 $75.31 $74.13 $75.31 $74.82 13,493
2020-03-26 $73.20 $74.06 $73.03 $73.56 $73.09 15,273
2020-03-25 $72.98 $73.68 $72.96 $73.13 $72.66 14,971
2020-03-24 $73.12 $73.34 $72.65 $73.14 $72.56 7,219
2020-03-23 $72.10 $74.53 $72.10 $74.24 $73.65 24,912
2020-03-20 $70.39 $72.19 $70.39 $72.19 $71.62 5,924
2020-03-19 $69.12 $70.55 $68.86 $69.29 $68.74 53,958
2020-03-18 $69.62 $70.78 $68.31 $68.78 $68.23 37,127
2020-03-17 $74.44 $74.44 $70.73 $71.03 $70.47 11,341
2020-03-16 $73.29 $74.80 $70.41 $73.69 $73.10 44,261
2020-03-13 $67.77 $73.01 $67.77 $71.02 $70.46 72,832
2020-03-12 $73.79 $74.63 $72.00 $72.48 $71.90 32,969
2020-03-11 $74.18 $74.61 $72.51 $72.96 $72.38 146,705
2020-03-10 $74.93 $75.92 $73.38 $73.38 $72.80 42,668
2020-03-09 $77.62 $80.86 $75.69 $75.69 $75.09 22,021
2020-03-06 $74.98 $75.40 $73.99 $74.18 $73.59 48,715
2020-03-05 $72.55 $72.82 $72.45 $72.76 $72.18 12,264
2020-03-04 $72.04 $72.41 $71.50 $71.50 $70.93 75,173
2020-03-03 $70.31 $72.39 $70.31 $71.87 $71.30 89,466
2020-03-02 $70.83 $71.25 $70.11 $70.11 $69.55 138,639
2020-02-28 $69.89 $70.51 $69.75 $70.36 $69.80 46,576
2020-02-27 $68.92 $69.03 $68.33 $68.75 $68.20 38,964
2020-02-26 $67.87 $68.45 $67.87 $68.12 $67.58 11,134
2020-02-25 $67.75 $68.43 $67.75 $68.19 $67.65 10,152
2020-02-24 $67.86 $67.93 $67.67 $67.78 $67.24 11,984
2020-02-21 $66.57 $66.89 $66.57 $66.76 $66.23 10,495
2020-02-20 $66.08 $66.28 $66.08 $66.25 $65.72 5,492
2020-02-19 $65.70 $65.88 $65.70 $65.85 $65.33 4,939
2020-02-18 $65.86 $66.04 $65.77 $65.91 $65.39 13,904
2020-02-14 $65.67 $65.71 $65.58 $65.58 $65.06 4,374
2020-02-13 $65.28 $65.49 $65.28 $65.38 $64.86 7,795
2020-02-12 $65.27 $65.29 $65.16 $65.21 $64.69 6,734
2020-02-11 $65.72 $65.76 $65.55 $65.63 $65.11 43,774
2020-02-10 $65.90 $66.06 $65.82 $65.93 $65.41 33,567
2020-02-07 $65.58 $65.78 $65.50 $65.68 $65.16 35,894
2020-02-06 $65.00 $65.10 $64.90 $65.10 $64.58 4,317
2020-02-05 $65.24 $65.24 $64.80 $65.01 $64.49 8,767
2020-02-04 $65.65 $65.66 $65.41 $65.56 $65.04 92,982
2020-02-03 $66.13 $66.40 $65.88 $66.31 $65.78 54,289
2020-01-31 $66.13 $66.46 $66.11 $66.44 $65.91 28,860
2020-01-30 $65.80 $66.14 $65.77 $65.77 $65.25 14,425
2020-01-29 $65.24 $65.65 $65.24 $65.61 $65.09 6,420
2020-01-28 $65.24 $65.24 $65.04 $65.04 $64.52 1,724
2020-01-27 $66.37 $66.37 $65.22 $65.51 $64.99 4,987
2020-01-24 $64.44 $64.78 $64.44 $64.61 $64.10 6,366
2020-01-23 $64.15 $64.31 $64.15 $64.16 $63.65 3,917
2020-01-22 $63.85 $63.90 $63.80 $63.86 $63.35 2,682
2020-01-21 $63.58 $63.88 $63.58 $63.82 $63.31 1,998
2020-01-17 $63.10 $63.30 $63.07 $63.28 $62.78 5,344
2020-01-16 $63.43 $63.53 $63.41 $63.46 $62.96 2,100
2020-01-15 $63.63 $63.68 $63.52 $63.68 $63.17 2,158
2020-01-14 $63.35 $63.42 $63.29 $63.40 $62.90 2,969
2020-01-13 $63.14 $63.15 $63.04 $63.14 $62.64 6,214
2020-01-10 $63.11 $63.35 $63.11 $63.30 $62.80 2,599
2020-01-09 $62.68 $63.10 $62.65 $63.00 $62.50 7,092
2020-01-08 $63.44 $63.44 $62.85 $63.06 $62.56 4,668
2020-01-07 $63.58 $63.58 $63.26 $63.27 $62.77 14,226
2020-01-06 $63.80 $63.80 $63.34 $63.41 $62.91 4,934
2020-01-03 $63.23 $63.60 $63.23 $63.59 $63.08 5,664
2020-01-02 $62.84 $62.95 $62.66 $62.74 $62.24 16,454
2019-12-31 $62.27 $62.56 $62.27 $62.32 $61.83 3,323
2019-12-30 $62.36 $62.67 $62.25 $62.67 $62.17 5,822
2019-12-27 $62.62 $62.80 $62.60 $62.79 $62.29 7,106
2019-12-26 $62.50 $62.50 $62.29 $62.47 $61.97 1,685
2019-12-24 $62.33 $62.33 $62.33 $62.33 $61.83 438
2019-12-23 $62.59 $62.69 $62.38 $62.44 $61.67 6,862
2019-12-20 $62.48 $62.60 $62.45 $62.56 $61.79 6,966
2019-12-19 $62.45 $62.74 $62.45 $62.57 $61.80 2,944
2019-12-18 $62.74 $62.74 $62.40 $62.49 $61.72 1,897
2019-12-17 $62.94 $62.95 $62.83 $62.83 $62.06 3,029
2019-12-16 $63.07 $63.07 $62.79 $62.87 $62.10 2,838
2019-12-13 $63.02 $63.47 $62.76 $63.42 $62.64 16,028
2019-12-12 $63.34 $63.34 $62.56 $62.69 $61.92 7,727
2019-12-11 $63.47 $63.79 $63.47 $63.71 $62.92 3,112
2019-12-10 $63.21 $63.29 $63.17 $63.17 $62.39 3,988
2019-12-09 $63.51 $63.51 $63.32 $63.36 $62.58 5,390
2019-12-06 $63.11 $63.40 $63.11 $63.27 $62.49 9,388
2019-12-05 $63.43 $63.71 $63.43 $63.66 $62.88 2,250
2019-12-04 $64.09 $64.23 $63.72 $63.91 $63.12 5,768
2019-12-03 $63.98 $64.52 $63.98 $64.43 $63.64 2,665
2019-12-02 $62.80 $63.35 $47.59 $63.30 $62.52 11,388
2019-11-29 $63.83 $63.84 $63.60 $63.72 $62.93 8,819
2019-11-27 $64.00 $66.08 $63.81 $63.86 $63.07 9,533
2019-11-26 $64.16 $64.30 $64.11 $64.23 $63.44 3,721
2019-11-25 $63.95 $64.06 $63.91 $63.91 $63.12 10,622
2019-11-22 $64.03 $64.04 $63.84 $63.90 $63.11 8,209
2019-11-21 $63.89 $63.96 $63.89 $63.96 $63.17 5,035
2019-11-20 $63.98 $64.28 $63.95 $64.28 $63.49 2,952
2019-11-19 $63.68 $63.84 $63.68 $63.81 $63.02 3,113
2019-11-18 $63.58 $63.67 $63.58 $63.59 $62.81 3,583
2019-11-15 $63.27 $63.45 $63.27 $63.40 $62.62 15,945
2019-11-14 $63.42 $63.55 $63.42 $63.47 $62.69 2,231
2019-11-13 $63.01 $63.06 $62.77 $62.89 $62.11 17,523
2019-11-12 $62.48 $62.58 $62.26 $62.55 $61.78 3,190
2019-11-11 $62.85 $62.85 $62.34 $62.51 $61.74 22,132
2019-11-08 $62.53 $62.79 $62.35 $62.38 $61.61 8,539
2019-11-07 $62.86 $62.86 $62.08 $62.59 $61.82 11,659
2019-11-06 $63.45 $63.63 $63.22 $63.56 $62.78 4,170
2019-11-05 $62.92 $63.23 $62.92 $63.21 $62.43 3,711
2019-11-04 $63.98 $64.02 $63.84 $63.90 $63.11 32,004
2019-11-01 $64.61 $64.84 $64.36 $64.53 $63.73 21,421
2019-10-31 $64.34 $64.87 $64.34 $64.79 $63.99 44,000
2019-10-30 $63.69 $64.04 $63.63 $63.99 $63.20 3,907
2019-10-29 $63.45 $63.46 $63.34 $63.43 $62.65 3,589
2019-10-28 $63.34 $63.38 $63.19 $63.36 $62.58 7,042
2019-10-25 $64.15 $64.15 $63.66 $63.74 $62.95 14,336
2019-10-24 $64.21 $64.33 $64.03 $64.03 $63.24 6,637
2019-10-23 $64.32 $64.36 $64.07 $64.07 $63.28 2,921
2019-10-22 $63.97 $64.04 $63.77 $64.04 $63.25 14,696
2019-10-21 $63.88 $64.01 $63.70 $63.74 $62.95 19,502
2019-10-18 $64.21 $64.41 $64.14 $64.21 $63.42 27,961
2019-10-17 $64.05 $64.37 $64.05 $64.12 $63.33 3,432
2019-10-16 $64.14 $64.29 $64.05 $64.23 $63.44 9,204
2019-10-15 $64.47 $64.47 $63.92 $63.92 $63.13 2,981
2019-10-14 $64.61 $64.66 $64.50 $64.61 $63.81 19,129
2019-10-11 $64.48 $64.50 $63.72 $64.22 $63.43 128,486
2019-10-10 $65.59 $68.24 $64.99 $65.07 $64.27 49,047
2019-10-09 $66.06 $66.11 $65.81 $65.93 $65.12 9,588
2019-10-08 $66.49 $66.49 $66.08 $66.32 $65.50 13,560
2019-10-07 $66.19 $66.22 $66.01 $66.04 $65.23 5,466
2019-10-04 $66.20 $66.47 $66.18 $66.45 $65.63 80,942
2019-10-03 $65.71 $66.50 $65.71 $66.25 $65.43 20,923
2019-10-02 $65.25 $65.73 $65.25 $65.55 $64.74 34,801
2019-10-01 $64.24 $65.33 $64.18 $65.10 $64.30 98,020
2019-09-30 $64.43 $64.78 $64.41 $64.75 $63.95 27,891
2019-09-27 $64.47 $64.79 $64.47 $64.65 $63.85 22,682
2019-09-26 $64.52 $64.61 $64.42 $64.47 $63.68 2,596
2019-09-25 $64.94 $65.00 $64.15 $64.19 $63.40 24,160
2019-09-24 $64.74 $65.26 $64.74 $65.22 $64.27 13,785
2019-09-23 $64.54 $64.92 $64.47 $64.51 $63.57 43,694
2019-09-20 $63.89 $64.40 $63.84 $64.35 $63.41 40,496
2019-09-19 $63.92 $63.94 $62.11 $63.65 $62.72 81,087
2019-09-18 $63.92 $64.16 $62.49 $63.66 $62.73 181,786
2019-09-17 $63.30 $63.70 $63.30 $63.59 $62.66 26,087
2019-09-16 $63.13 $63.39 $63.12 $63.28 $62.36 34,234
2019-09-13 $63.41 $63.54 $62.74 $62.76 $61.84 55,478
2019-09-12 $64.59 $64.64 $63.76 $63.94 $63.01 65,982
2019-09-11 $64.20 $64.39 $64.20 $64.22 $63.28 13,224
2019-09-10 $65.05 $65.22 $64.38 $64.38 $63.44 7,701
2019-09-09 $65.48 $65.52 $65.31 $65.32 $64.37 7,879
2019-09-06 $66.04 $66.24 $65.97 $66.13 $65.17 17,996
2019-09-05 $66.34 $66.38 $65.79 $66.05 $65.09 37,549
2019-09-04 $66.78 $67.19 $66.78 $67.13 $66.15 51,335
2019-09-03 $66.66 $67.40 $66.53 $66.90 $65.92 176,646
2019-08-30 $66.35 $66.67 $66.30 $66.62 $65.65 94,563
2019-08-29 $67.06 $69.85 $64.39 $66.62 $65.65 17,147
2019-08-28 $67.05 $67.11 $66.82 $66.87 $65.89 10,459
2019-08-27 $66.44 $66.83 $66.44 $66.81 $65.84 9,533
2019-08-26 $66.34 $66.59 $66.23 $66.26 $65.29 8,989
2019-08-23 $65.64 $66.53 $65.64 $66.47 $65.50 9,686
2019-08-22 $65.55 $65.93 $65.48 $65.51 $64.55 12,904
2019-08-21 $65.79 $66.07 $65.78 $65.82 $64.86 11,602
2019-08-20 $66.22 $66.24 $66.09 $66.19 $65.22 15,943
2019-08-19 $65.61 $65.82 $65.55 $65.62 $64.66 22,056
2019-08-16 $66.12 $66.28 $65.90 $66.25 $65.28 22,814
2019-08-15 $65.91 $66.60 $65.89 $66.59 $65.62 9,960
2019-08-14 $65.70 $65.82 $65.63 $65.75 $64.79 9,840
2019-08-13 $65.41 $65.44 $64.59 $64.90 $63.95 29,334
2019-08-12 $65.04 $65.41 $65.04 $65.40 $64.45 5,924
2019-08-09 $64.82 $65.11 $64.49 $64.57 $63.63 21,756
2019-08-08 $64.39 $64.83 $64.05 $64.75 $63.81 40,445
2019-08-07 $65.66 $65.72 $64.72 $64.72 $63.78 23,522
2019-08-06 $64.30 $64.73 $64.24 $64.73 $63.79 9,365
2019-08-05 $64.30 $64.58 $64.23 $64.55 $63.61 9,925
2019-08-02 $63.21 $63.46 $63.21 $63.45 $62.52 25,075
2019-08-01 $62.19 $63.22 $62.11 $63.22 $62.30 63,612
2019-07-31 $61.58 $61.88 $61.38 $61.87 $60.97 19,484
2019-07-30 $61.58 $61.62 $61.45 $61.54 $60.64 2,135
2019-07-29 $61.56 $61.63 $61.49 $61.50 $60.60 1,983
2019-07-26 $61.44 $61.44 $61.32 $61.39 $60.49 13,223
2019-07-25 $61.36 $61.43 $61.27 $61.39 $60.49 8,308
2019-07-24 $61.65 $61.68 $61.61 $61.63 $60.73 3,473
2019-07-23 $61.53 $61.60 $61.41 $61.45 $60.55 1,673
2019-07-22 $61.74 $61.83 $61.64 $61.64 $60.74 9,353
2019-07-19 $61.59 $61.74 $61.56 $61.64 $60.74 12,536
2019-07-18 $61.40 $61.92 $61.40 $61.81 $60.91 8,069
2019-07-17 $61.22 $61.57 $61.22 $61.57 $60.67 3,356
2019-07-16 $60.87 $60.97 $60.87 $60.97 $60.08 3,532
2019-07-15 $61.09 $61.26 $61.09 $61.26 $60.37 4,129
2019-07-12 $60.85 $61.05 $60.85 $61.02 $60.13 3,967
2019-07-11 $61.29 $61.42 $60.83 $60.89 $60.00 5,707
2019-07-10 $61.53 $61.53 $61.44 $61.51 $60.61 1,931
2019-07-09 $61.56 $61.56 $61.35 $61.40 $60.50 8,498
2019-07-08 $61.80 $61.80 $61.53 $61.53 $60.63 921
2019-07-05 $61.72 $61.72 $61.36 $61.63 $60.73 45,827
2019-07-03 $62.38 $62.57 $62.38 $62.49 $61.58 2,267
2019-07-02 $61.92 $62.26 $61.92 $62.26 $61.35 3,161
2019-07-01 $61.95 $61.99 $61.56 $61.79 $60.89 78,776
2019-06-28 $61.81 $62.07 $61.79 $61.95 $61.05 24,493
2019-06-27 $61.61 $61.92 $61.61 $61.90 $61.00 6,467
2019-06-26 $61.88 $61.88 $61.52 $61.56 $60.66 4,902
2019-06-25 $62.10 $62.21 $62.09 $62.11 $61.20 4,270
2019-06-24 $61.86 $62.05 $61.86 $62.05 $60.98 3,895
2019-06-21 $61.81 $61.87 $61.57 $61.63 $60.56 52,811
2019-06-20 $62.21 $62.41 $62.14 $62.14 $61.07 4,613
2019-06-19 $61.37 $61.93 $61.28 $61.93 $60.86 9,630
2019-06-18 $61.86 $61.92 $61.52 $61.61 $60.54 8,812
2019-06-17 $61.38 $61.43 $61.30 $61.37 $60.31 8,319
2019-06-14 $61.26 $61.46 $61.26 $61.40 $60.34 17,557
2019-06-13 $61.12 $61.40 $61.12 $61.31 $60.25 18,632
2019-06-12 $60.82 $61.08 $60.82 $61.04 $59.98 23,963
2019-06-11 $60.66 $60.81 $60.62 $60.76 $59.71 21,954
2019-06-10 $60.91 $60.99 $60.74 $60.74 $59.69 153,517
2019-06-07 $61.53 $61.53 $61.28 $61.36 $60.30 20,212
2019-06-06 $61.05 $61.20 $60.83 $60.88 $59.83 6,037
2019-06-05 $61.08 $61.19 $60.88 $60.95 $59.89 32,473
2019-06-04 $60.89 $61.07 $60.70 $60.90 $59.85 59,524
2019-06-03 $61.01 $61.49 $60.89 $61.39 $60.33 169,815
2019-05-31 $60.49 $60.87 $60.39 $60.82 $59.77 101,393
2019-05-30 $59.60 $60.05 $59.50 $60.05 $59.01 8,394
2019-05-29 $59.97 $59.97 $59.60 $59.60 $58.57 3,601
2019-05-28 $59.37 $62.57 $59.37 $59.58 $58.55 15,191
2019-05-24 $59.01 $59.13 $58.97 $59.13 $58.11 14,671
2019-05-23 $58.81 $59.31 $58.81 $59.16 $58.14 6,395
2019-05-22 $58.41 $58.49 $58.40 $58.49 $57.48 1,024
2019-05-21 $58.22 $58.22 $58.13 $58.13 $57.12 2,526
2019-05-20 $58.47 $58.47 $58.27 $58.27 $57.26 4,187
2019-05-17 $58.42 $58.51 $58.42 $58.51 $57.50 1,340
2019-05-16 $58.37 $58.46 $58.30 $58.45 $57.44 8,778
2019-05-15 $58.71 $58.71 $58.55 $58.65 $57.63 617
2019-05-14 $58.24 $58.26 $58.18 $58.26 $57.25 2,583
2019-05-13 $58.27 $58.52 $58.27 $58.42 $57.41 3,360
2019-05-10 $58.05 $58.13 $57.84 $57.84 $56.84 11,809
2019-05-09 $58.04 $58.04 $57.92 $57.92 $56.92 1,433
2019-05-08 $57.97 $57.97 $57.58 $57.63 $56.63 4,202
2019-05-07 $57.74 $57.93 $57.73 $57.87 $56.87 2,215
2019-05-06 $57.63 $57.63 $57.48 $57.48 $56.48 1,873
2019-05-03 $57.22 $57.35 $57.18 $57.20 $56.21 3,230
2019-05-02 $57.21 $57.21 $57.00 $57.05 $56.06 2,846
2019-05-01 $57.47 $57.69 $57.35 $57.40 $56.41 3,353
2019-04-30 $57.12 $57.47 $57.12 $57.44 $56.45 21,708
2019-04-29 $57.70 $57.70 $57.13 $57.19 $56.20 24,544
2019-04-26 $57.50 $57.52 $57.42 $57.44 $56.44 1,834
2019-04-25 $57.15 $57.15 $57.15 $57.15 $56.16 225
2019-04-24 $57.17 $57.30 $57.17 $57.30 $56.31 729
2019-04-23 $56.88 $56.88 $56.84 $56.86 $55.88 5,046
2019-04-22 $56.76 $56.76 $56.67 $56.67 $55.69 3,783
2019-04-18 $56.82 $56.89 $56.82 $56.88 $55.89 2,964
2019-04-17 $56.53 $56.63 $56.49 $56.59 $55.61 1,026
2019-04-16 $56.75 $56.77 $56.54 $56.63 $55.65 4,063
2019-04-15 $59.56 $59.56 $56.89 $56.95 $55.96 14,007
2019-04-12 $56.96 $56.99 $56.82 $56.82 $55.84 3,609
2019-04-11 $57.46 $57.46 $57.35 $57.37 $56.38 1,463
2019-04-10 $57.66 $57.72 $57.60 $57.64 $56.64 2,489
2019-04-09 $57.46 $57.46 $57.36 $57.38 $56.39 1,155
2019-04-08 $57.27 $57.36 $57.16 $57.16 $56.17 8,084
2019-04-05 $57.35 $57.37 $57.35 $57.37 $56.38 715
2019-04-04 $57.25 $57.32 $57.20 $57.29 $56.30 3,463
2019-04-03 $57.22 $57.29 $57.17 $57.23 $56.24 4,806
2019-04-02 $57.45 $57.59 $57.44 $57.59 $56.59 1,638
2019-04-01 $57.79 $57.79 $57.37 $57.37 $56.38 3,413
2019-03-29 $57.94 $58.18 $57.94 $58.18 $57.17 20,337
2019-03-28 $58.30 $58.41 $58.23 $58.36 $57.35 38,849
2019-03-27 $58.55 $58.65 $58.41 $58.41 $57.40 8,949
2019-03-26 $57.92 $58.13 $57.92 $58.13 $57.12 1,582
2019-03-25 $57.82 $58.47 $57.82 $58.13 $57.12 19,880
2019-03-22 $57.94 $59.43 $57.59 $57.81 $56.81 85,300
2019-03-21 $57.21 $57.23 $56.99 $56.99 $56.00 1,894
2019-03-20 $56.39 $57.08 $56.39 $57.08 $56.09 1,567
2019-03-19 $56.41 $56.67 $56.41 $56.67 $55.41 3,190
2019-03-18 $56.65 $56.79 $56.65 $56.71 $55.45 15,636
2019-03-15 $56.82 $56.94 $56.78 $56.78 $55.51 3,557
2019-03-14 $56.53 $56.54 $56.44 $56.52 $55.26 1,104
2019-03-13 $56.60 $56.69 $56.55 $56.63 $55.37 17,287
2019-03-12 $56.46 $56.71 $56.46 $56.70 $55.44 2,528
2019-03-11 $56.47 $56.50 $56.41 $56.46 $55.20 24,500
2019-03-08 $56.41 $56.61 $56.32 $56.49 $55.23 54,127
2019-03-07 $56.17 $56.38 $56.17 $56.33 $55.08 3,340
2019-03-06 $55.99 $55.99 $55.89 $55.93 $54.69 2,302
2019-03-05 $55.54 $55.63 $55.49 $55.63 $54.39 4,677
2019-03-04 $55.38 $55.64 $55.37 $55.60 $54.36 24,031
2019-03-01 $55.47 $55.53 $55.26 $55.26 $54.03 15,960
2019-02-28 $55.90 $55.90 $55.57 $55.68 $54.44 32,710
2019-02-27 $56.13 $56.13 $55.89 $55.94 $54.70 2,563
2019-02-26 $56.20 $56.35 $56.20 $56.31 $55.06 2,826
2019-02-25 $56.04 $56.08 $55.99 $56.04 $54.79 10,104
2019-02-22 $56.05 $56.28 $56.04 $56.13 $54.88 38,092
2019-02-21 $55.85 $55.89 $55.78 $55.88 $54.64 8,487
2019-02-20 $56.19 $56.20 $56.14 $56.20 $54.95 7,547
2019-02-19 $56.24 $56.26 $56.10 $56.19 $54.94 202,228
2019-02-15 $56.05 $56.05 $56.03 $56.03 $54.78 7,038
2019-02-14 $56.21 $56.21 $56.12 $56.15 $54.90 2,672
2019-02-13 $55.71 $55.73 $55.67 $55.68 $54.44 1,907
2019-02-12 $55.95 $55.95 $55.86 $55.93 $54.69 3,031
2019-02-11 $56.11 $56.13 $56.05 $56.10 $54.85 3,585
2019-02-08 $56.27 $56.38 $56.27 $56.28 $55.03 12,418
2019-02-07 $56.11 $56.19 $56.04 $56.17 $54.92 3,978
2019-02-06 $55.93 $55.93 $55.74 $55.84 $54.60 3,057
2019-02-05 $55.76 $55.84 $55.70 $55.71 $54.47 5,083
2019-02-04 $55.62 $55.62 $55.51 $55.56 $54.32 20,577
2019-02-01 $56.09 $56.28 $55.75 $55.76 $54.52 310,062
2019-01-31 $56.18 $56.38 $56.11 $56.34 $55.09 31,782
2019-01-30 $55.49 $55.88 $55.44 $55.86 $54.62 14,512
2019-01-29 $55.40 $55.62 $55.40 $55.61 $54.37 2,935
2019-01-28 $55.25 $55.45 $55.25 $55.31 $54.08 2,182
2019-01-25 $55.36 $55.36 $55.22 $55.27 $54.04 4,530
2019-01-24 $55.54 $55.61 $55.47 $55.53 $54.29 44,030
2019-01-23 $55.09 $55.35 $55.09 $55.26 $54.03 36,517
2019-01-22 $55.10 $55.37 $55.10 $55.27 $54.04 18,567
2019-01-18 $55.10 $55.21 $54.89 $54.93 $53.71 11,276
2019-01-17 $55.35 $55.38 $55.15 $55.27 $54.04 10,014
2019-01-16 $55.45 $55.52 $55.37 $55.43 $54.20 253,087
2019-01-15 $55.74 $55.75 $55.55 $55.55 $54.31 2,862
2019-01-14 $55.81 $55.84 $55.61 $55.64 $54.40 26,165
2019-01-11 $55.69 $55.77 $55.64 $55.68 $54.44 23,562
2019-01-10 $55.58 $55.58 $55.35 $55.41 $54.18 47,551
2019-01-09 $55.32 $55.52 $55.32 $55.45 $54.22 31,752
2019-01-08 $55.57 $55.67 $55.42 $55.43 $54.20 9,865
2019-01-07 $56.10 $56.17 $55.68 $55.70 $54.46 16,524
2019-01-04 $56.15 $56.23 $55.93 $56.00 $54.75 26,724
2019-01-03 $56.21 $56.98 $56.21 $56.92 $55.65 25,326
2019-01-02 $56.06 $57.10 $55.84 $56.08 $54.83 418,565
2018-12-31 $55.28 $57.20 $55.24 $55.79 $54.55 48,722
2018-12-28 $55.01 $55.43 $55.01 $55.43 $54.19 15,187
2018-12-27 $55.03 $55.23 $54.88 $54.88 $53.66 15,243
2018-12-26 $55.12 $55.17 $54.59 $54.59 $53.38 7,067
2018-12-24 $55.34 $55.44 $55.26 $55.44 $53.86 15,225
2018-12-21 $55.13 $55.16 $55.01 $55.13 $53.56 28,967
2018-12-20 $55.34 $55.35 $55.04 $55.09 $53.52 13,751
2018-12-19 $55.01 $55.36 $54.82 $55.25 $53.68 5,999
2018-12-18 $54.80 $55.00 $54.80 $54.85 $53.29 7,316
2018-12-17 $54.47 $54.61 $54.44 $54.61 $53.05 4,985
2018-12-14 $54.28 $54.38 $54.22 $54.28 $52.73 33,647
2018-12-13 $54.13 $54.16 $54.08 $54.09 $52.55 3,218
2018-12-12 $54.15 $54.17 $54.08 $54.09 $52.55 2,850
2018-12-11 $54.42 $54.55 $54.30 $54.35 $52.80 6,755
2018-12-10 $54.60 $54.64 $54.51 $54.63 $53.07 16,831
2018-12-07 $54.21 $54.56 $54.11 $54.56 $53.01 17,039
2018-12-06 $54.51 $54.68 $54.27 $54.27 $52.72 13,940
2018-12-04 $53.74 $54.05 $53.71 $53.98 $52.44 9,020
2018-12-03 $53.27 $53.49 $53.27 $53.49 $51.97 322,896
2018-11-30 $53.23 $53.36 $53.20 $53.36 $51.84 23,228
2018-11-29 $53.23 $53.23 $53.04 $53.04 $51.53 501
2018-11-28 $52.73 $52.95 $52.73 $52.84 $51.33 2,911
2018-11-27 $52.85 $52.89 $52.79 $52.86 $51.35 2,823
2018-11-26 $52.74 $52.80 $52.60 $52.79 $51.29 5,638
2018-11-23 $53.04 $53.04 $52.86 $52.86 $51.35 2,134
2018-11-21 $52.69 $52.84 $52.65 $52.84 $51.33 9,520
2018-11-20 $52.82 $52.93 $52.79 $52.83 $51.32 5,964
2018-11-19 $52.67 $52.86 $52.61 $52.86 $51.35 6,487
2018-11-16 $52.63 $52.80 $52.56 $52.74 $51.24 493,692
2018-11-15 $52.57 $52.57 $52.26 $52.37 $50.88 5,054
2018-11-14 $51.99 $52.49 $51.99 $52.29 $50.80 5,755
2018-11-13 $52.03 $52.11 $51.91 $52.11 $50.63 11,112
2018-11-12 $51.90 $52.03 $51.88 $52.03 $50.55 48,205
2018-11-09 $51.46 $51.76 $51.46 $51.69 $50.22 11,857
2018-11-08 $51.49 $51.49 $51.32 $51.32 $49.86 4,320
2018-11-07 $51.71 $51.72 $51.48 $51.51 $50.04 3,728
2018-11-06 $51.65 $51.65 $51.52 $51.52 $50.05 11,623
2018-11-05 $51.71 $51.76 $51.64 $51.64 $50.17 6,508
2018-11-02 $51.88 $51.89 $51.53 $51.59 $50.12 47,335
2018-11-01 $52.09 $52.15 $52.08 $52.15 $50.66 221,184
2018-10-31 $51.99 $52.10 $51.97 $52.06 $50.58 10,564
2018-10-30 $52.34 $52.42 $52.28 $52.28 $50.79 6,063
2018-10-29 $52.37 $52.57 $52.31 $52.53 $51.03 5,302
2018-10-26 $52.47 $52.70 $52.47 $52.54 $51.04 67,341
2018-10-25 $52.18 $52.21 $52.02 $52.05 $50.57 32,481
2018-10-24 $52.09 $52.38 $51.82 $52.35 $50.86 7,580
2018-10-23 $52.10 $52.22 $51.78 $51.82 $50.34 39,673
2018-10-22 $51.61 $51.61 $51.61 $51.61 $50.14 807
2018-10-19 $51.60 $51.60 $51.50 $51.53 $50.06 12,097
2018-10-18 $51.42 $51.82 $51.39 $51.67 $50.20 48,488
2018-10-17 $51.79 $51.86 $51.52 $51.53 $50.06 61,604
2018-10-16 $51.74 $51.82 $51.68 $51.80 $50.32 5,030
2018-10-15 $51.85 $51.85 $51.75 $51.82 $50.34 4,379
2018-10-12 $51.77 $52.00 $51.71 $51.76 $50.29 47,073
2018-10-11 $51.67 $52.01 $51.56 $51.90 $50.42 175,409
2018-10-10 $51.20 $51.45 $51.20 $51.45 $49.98 8,497
2018-10-09 $51.31 $51.40 $51.28 $51.38 $49.92 31,201
2018-10-08 $51.24 $51.33 $51.23 $51.26 $49.80 11,779
2018-10-05 $51.27 $51.33 $51.12 $51.24 $49.78 10,411
2018-10-04 $51.61 $51.61 $51.47 $51.51 $50.04 3,357
2018-10-03 $52.24 $52.24 $51.65 $51.81 $50.33 163,900
2018-10-02 $52.44 $52.59 $52.44 $52.50 $51.00 1,662
2018-10-01 $52.36 $52.46 $52.24 $52.24 $50.75 62,177
2018-09-28 $52.58 $52.58 $52.54 $52.58 $51.08 1,394
2018-09-27 $52.42 $52.53 $52.36 $52.53 $51.03 42,569
2018-09-26 $52.25 $52.47 $52.20 $52.41 $50.92 17,072
2018-09-25 $52.35 $52.40 $52.34 $52.39 $50.65 15,450
2018-09-24 $52.44 $52.61 $52.44 $52.49 $50.75 33,815
2018-09-21 $52.60 $52.66 $52.56 $52.59 $50.84 39,225
2018-09-20 $52.61 $52.63 $52.59 $52.63 $50.88 1,679
2018-09-19 $52.67 $52.70 $52.49 $52.57 $50.82 7,208
2018-09-18 $53.00 $53.00 $52.66 $52.66 $50.91 470,803
2018-09-17 $53.15 $53.26 $53.15 $53.24 $51.47 7,185
2018-09-14 $53.27 $53.29 $53.19 $53.23 $51.46 17,576
2018-09-13 $53.54 $53.54 $53.42 $53.42 $51.65 6,039
2018-09-12 $53.49 $53.52 $53.44 $53.44 $51.67 1,963
2018-09-11 $53.41 $53.44 $53.32 $53.32 $51.55 1,070
2018-09-10 $53.61 $53.71 $53.61 $53.69 $51.91 1,646
2018-09-07 $53.64 $53.74 $53.62 $53.71 $51.93 12,543
2018-09-06 $54.18 $54.23 $54.16 $54.16 $52.36 3,971
2018-09-05 $53.90 $53.98 $53.86 $53.94 $52.15 11,739
2018-09-04 $54.01 $54.02 $53.91 $54.02 $52.23 110,057
2018-08-31 $54.39 $54.43 $54.22 $54.22 $52.42 9,191
2018-08-30 $54.10 $54.26 $54.10 $54.20 $52.40 12,323
2018-08-29 $53.99 $54.04 $53.96 $54.04 $52.25 4,279
2018-08-28 $54.16 $54.16 $54.02 $54.10 $52.30 9,095
2018-08-27 $54.27 $54.33 $54.20 $54.23 $52.43 54,465
2018-08-24 $54.51 $54.55 $54.50 $54.54 $52.73 5,272
2018-08-23 $54.50 $54.56 $54.50 $54.53 $52.72 2,430
2018-08-22 $54.57 $54.57 $54.45 $54.53 $52.72 1,791
2018-08-21 $54.32 $54.32 $54.29 $54.32 $52.52 1,343
2018-08-20 $54.28 $54.51 $54.28 $54.51 $52.70 7,634
2018-08-17 $54.17 $54.26 $54.13 $54.13 $52.33 5,669
2018-08-16 $54.13 $54.15 $53.95 $54.14 $52.34 9,262
2018-08-15 $54.16 $54.33 $54.14 $54.16 $52.36 22,833
2018-08-14 $53.96 $53.96 $53.85 $53.86 $52.07 1,965
2018-08-13 $53.92 $54.04 $53.92 $54.04 $52.25 2,355
2018-08-10 $53.87 $54.16 $53.85 $54.02 $52.23 23,923
2018-08-09 $53.51 $53.58 $53.45 $53.58 $51.80 42,861
2018-08-08 $53.20 $53.20 $53.20 $53.20 $51.43 258
2018-08-07 $53.34 $53.34 $53.20 $53.20 $51.43 6,754
2018-08-06 $53.37 $53.37 $53.37 $53.37 $51.60 143
2018-08-03 $53.27 $53.39 $53.27 $53.37 $51.60 4,547
2018-08-02 $53.08 $53.12 $53.08 $53.11 $51.35 2,100
2018-08-01 $52.86 $52.95 $52.86 $52.95 $51.19 15,286
2018-07-31 $53.22 $53.32 $53.20 $53.25 $51.48 3,025
2018-07-30 $53.07 $53.23 $53.07 $53.15 $51.39 5,866
2018-07-27 $53.27 $53.33 $53.21 $53.27 $51.50 1,642
2018-07-26 $53.28 $53.36 $53.14 $53.14 $51.38 8,719
2018-07-25 $53.45 $53.48 $53.20 $53.24 $51.47 5,476
2018-07-24 $53.22 $53.31 $53.22 $53.31 $51.54 3,315
2018-07-23 $53.45 $53.45 $53.26 $53.26 $51.49 3,219
2018-07-20 $54.00 $54.00 $53.75 $53.80 $52.01 5,989
2018-07-19 $53.94 $54.23 $53.94 $54.14 $52.34 19,217
2018-07-18 $53.99 $53.99 $53.92 $53.92 $52.13 3,758
2018-07-17 $54.07 $54.07 $53.89 $53.89 $52.10 16,370
2018-07-16 $53.89 $54.06 $53.89 $54.05 $52.26 2,909
2018-07-13 $54.12 $54.25 $54.09 $54.23 $52.43 6,696
2018-07-12 $54.03 $54.05 $53.94 $54.01 $52.22 70,039
2018-07-11 $54.06 $54.10 $53.92 $54.10 $52.30 19,908
2018-07-10 $53.90 $53.92 $53.84 $53.90 $52.11 2,801
2018-07-09 $54.07 $54.07 $54.00 $54.00 $52.21 2,731
2018-07-06 $54.20 $54.25 $54.17 $54.25 $52.45 3,504
2018-07-05 $54.07 $54.22 $54.07 $54.16 $52.36 2,447
2018-07-03 $53.96 $54.16 $53.96 $54.13 $52.33 2,387
2018-07-02 $54.22 $54.22 $53.88 $53.98 $52.19 6,374
2018-06-29 $54.07 $54.09 $54.02 $54.02 $52.23 3,633
2018-06-28 $54.17 $54.19 $54.05 $54.05 $52.26 1,565
2018-06-27 $54.05 $54.13 $54.05 $54.13 $52.33 1,118
2018-06-26 $53.77 $53.82 $53.77 $53.78 $51.99 2,029
2018-06-25 $53.76 $53.88 $53.70 $53.71 $51.93 11,045
2018-06-22 $53.51 $53.63 $53.48 $53.59 $51.81 12,258
2018-06-21 $53.61 $53.64 $53.51 $53.64 $51.86 13,581
2018-06-20 $53.37 $53.37 $53.33 $53.33 $51.56 864
2018-06-19 $53.91 $53.94 $53.84 $53.85 $51.88 16,957
2018-06-18 $53.61 $53.63 $53.52 $53.63 $51.66 571,154
2018-06-15 $53.67 $53.79 $53.51 $53.51 $51.55 37,338
2018-06-14 $53.32 $53.42 $53.21 $53.37 $51.41 27,887
2018-06-13 $53.01 $53.08 $52.86 $53.01 $51.07 39,028
2018-06-12 $53.27 $53.27 $53.24 $53.24 $51.29 3,474
2018-06-11 $53.24 $53.33 $53.22 $53.33 $51.38 930
2018-06-08 $53.52 $53.58 $53.40 $53.45 $51.49 21,423
2018-06-07 $53.15 $53.89 $53.14 $53.60 $51.64 17,952
2018-06-06 $53.28 $53.28 $53.10 $53.17 $51.22 1,596
2018-06-05 $53.52 $53.72 $53.52 $53.60 $51.64 4,952
2018-06-04 $53.50 $53.59 $53.34 $53.34 $51.38 6,234
2018-06-01 $53.60 $53.83 $53.53 $53.72 $51.75 27,044
2018-05-31 $54.23 $54.28 $53.95 $54.09 $52.11 29,264
2018-05-30 $54.19 $54.35 $54.00 $54.17 $52.18 73,659
2018-05-29 $53.83 $54.83 $53.83 $54.65 $52.65 111,029
2018-05-25 $53.45 $53.53 $53.36 $53.47 $51.51 10,813
2018-05-24 $53.06 $53.18 $52.99 $53.01 $51.07 47,373
2018-05-23 $52.64 $52.82 $52.63 $52.79 $50.86 16,163
2018-05-22 $52.31 $52.36 $52.24 $52.36 $50.44 975
2018-05-21 $52.29 $52.38 $52.29 $52.37 $50.45 3,286
2018-05-18 $52.17 $52.35 $52.10 $52.31 $50.39 7,277
2018-05-17 $51.98 $52.04 $51.89 $51.94 $50.04 47,880
2018-05-16 $52.29 $52.29 $51.95 $51.95 $50.05 442,811
2018-05-15 $52.27 $52.37 $52.08 $52.10 $50.19 6,200
2018-05-14 $52.80 $52.86 $52.78 $52.79 $50.86 4,969
2018-05-11 $53.03 $53.05 $52.98 $52.98 $51.04 1,483
2018-05-10 $52.98 $53.07 $52.91 $53.02 $51.08 8,502
2018-05-09 $52.80 $52.89 $52.78 $52.79 $50.86 2,269
2018-05-08 $53.01 $53.07 $53.01 $53.03 $51.09 1,483
2018-05-07 $53.35 $53.35 $53.16 $53.22 $51.27 12,073
2018-05-04 $53.16 $53.25 $53.12 $53.25 $51.30 2,024
2018-05-03 $53.34 $53.41 $53.24 $53.24 $51.29 1,815
2018-05-02 $53.04 $53.17 $53.02 $53.07 $51.12 11,385
2018-05-01 $53.00 $53.09 $52.96 $52.97 $51.03 171,015
2018-04-30 $53.10 $53.23 $53.09 $53.19 $51.24 1,904
2018-04-27 $52.95 $53.10 $52.95 $53.08 $51.13 7,252
2018-04-26 $52.90 $52.92 $52.77 $52.88 $50.94 3,861
2018-04-25 $52.66 $52.66 $52.55 $52.57 $50.64 2,273
2018-04-24 $52.75 $52.91 $52.73 $52.82 $50.88 5,360
2018-04-23 $52.89 $52.94 $52.85 $52.90 $50.96 17,800
2018-04-20 $53.32 $53.32 $53.11 $53.11 $51.16 1,486
2018-04-19 $53.38 $53.41 $53.38 $53.41 $51.45 3,778
2018-04-18 $53.92 $53.92 $53.81 $53.81 $51.84 1,605
2018-04-17 $54.22 $54.23 $54.22 $54.22 $52.23 1,244
2018-04-16 $53.84 $54.00 $52.85 $54.00 $52.02 4,812
2018-04-13 $54.06 $54.21 $54.01 $54.14 $52.16 6,949
2018-04-12 $54.15 $54.17 $53.54 $54.10 $52.12 5,534
2018-04-11 $54.57 $54.57 $54.43 $54.50 $52.50 6,511
2018-04-10 $54.45 $54.45 $54.33 $54.35 $52.36 6,307
2018-04-09 $54.44 $54.58 $54.30 $54.58 $52.58 9,903
2018-04-06 $54.48 $54.63 $54.48 $54.60 $52.60 10,684
2018-04-05 $54.14 $54.22 $54.14 $54.21 $52.22 4,331
2018-04-04 $54.60 $54.62 $54.34 $54.36 $52.37 31,034
2018-04-03 $54.71 $54.71 $54.38 $54.41 $52.42 6,148
2018-04-02 $54.74 $55.01 $54.74 $54.89 $52.88 48,514
2018-03-29 $54.59 $54.86 $54.59 $54.85 $52.84 2,819
2018-03-28 $54.60 $54.62 $54.43 $54.47 $52.47 1,694
2018-03-27 $54.15 $54.51 $54.15 $54.51 $52.51 16,943
2018-03-26 $53.97 $54.11 $53.88 $53.89 $51.91 6,942
2018-03-23 $54.05 $54.25 $54.03 $54.25 $52.26 4,889
2018-03-22 $54.00 $54.26 $54.00 $54.18 $52.19 14,012
2018-03-21 $53.46 $53.60 $53.33 $53.58 $51.62 15,043
2018-03-20 $53.79 $53.85 $53.74 $53.75 $51.63 8,707
2018-03-19 $53.91 $54.14 $53.90 $53.95 $51.82 100,508
2018-03-16 $53.93 $54.17 $53.92 $54.17 $52.03 775,660
2018-03-15 $54.23 $54.23 $54.13 $54.15 $52.01 1,419
2018-03-14 $54.10 $54.35 $54.10 $54.23 $52.09 4,597
2018-03-13 $53.93 $54.02 $53.82 $54.02 $51.89 1,405
2018-03-12 $53.68 $53.83 $53.68 $53.83 $51.71 7,107
2018-03-09 $53.53 $53.64 $53.44 $53.59 $51.48 9,340
2018-03-08 $53.87 $53.87 $53.78 $53.78 $51.66 1,004
2018-03-07 $53.88 $53.91 $53.59 $53.59 $51.48 17,916
2018-03-06 $53.85 $53.85 $53.62 $53.62 $51.51 5,763
2018-03-05 $53.99 $54.00 $53.51 $53.69 $51.57 199,416
2018-03-02 $54.47 $54.47 $53.71 $53.73 $51.61 39,875
2018-03-01 $53.88 $54.25 $53.82 $54.20 $52.06 31,218
2018-02-28 $53.58 $53.67 $53.58 $53.67 $51.55 1,035
2018-02-27 $53.69 $53.71 $53.29 $53.48 $51.37 9,712
2018-02-26 $53.94 $53.96 $53.73 $53.73 $51.61 7,289
2018-02-23 $53.49 $53.75 $53.49 $53.66 $51.54 42,705
2018-02-22 $53.36 $53.39 $53.22 $53.26 $51.16 16,663
2018-02-21 $53.51 $53.52 $53.04 $53.07 $50.98 22,009
2018-02-20 $53.32 $53.51 $53.27 $53.45 $51.34 22,832
2018-02-16 $53.65 $53.74 $53.51 $53.54 $51.43 313,972
2018-02-15 $53.33 $53.48 $53.33 $53.36 $51.26 4,085
2018-02-14 $53.49 $53.55 $53.19 $53.27 $51.17 26,289
2018-02-13 $53.81 $53.99 $53.80 $53.99 $51.86 26,063
2018-02-12 $53.78 $53.92 $53.73 $53.81 $51.69 2,970
2018-02-09 $53.81 $54.37 $53.79 $53.94 $51.81 54,108
2018-02-08 $53.55 $54.03 $53.47 $54.03 $51.90 57,832
2018-02-07 $54.38 $54.38 $53.92 $53.92 $51.79 3,230
2018-02-06 $54.65 $54.69 $54.33 $54.34 $52.20 34,093
2018-02-05 $53.86 $54.91 $53.73 $54.60 $52.45 22,097
2018-02-02 $53.91 $54.06 $53.81 $53.91 $51.78 43,892
2018-02-01 $54.78 $54.78 $54.14 $54.19 $52.05 370,979
2018-01-31 $54.83 $54.83 $54.67 $54.73 $52.57 4,267
2018-01-30 $55.00 $55.00 $54.83 $54.83 $52.67 3,006
2018-01-29 $54.99 $55.14 $54.87 $55.14 $52.97 1,180
2018-01-26 $55.30 $55.40 $55.30 $55.38 $53.20 5,798
2018-01-25 $55.26 $55.74 $55.26 $55.72 $53.52 11,539
2018-01-24 $55.39 $55.56 $55.38 $55.47 $53.28 10,164
2018-01-23 $55.62 $55.68 $55.59 $55.68 $53.48 4,417
2018-01-22 $55.40 $55.52 $55.30 $55.38 $53.20 5,298
2018-01-19 $55.54 $55.59 $55.36 $55.39 $53.21 6,871
2018-01-18 $55.70 $55.76 $55.63 $55.74 $53.54 6,307
2018-01-17 $56.25 $56.25 $56.00 $56.04 $53.83 3,479
2018-01-16 $56.34 $56.37 $56.16 $56.31 $54.09 5,543
2018-01-12 $56.13 $56.29 $56.13 $56.24 $54.02 7,321
2018-01-11 $56.19 $56.47 $56.15 $56.42 $54.19 36,142
2018-01-10 $56.05 $56.29 $56.05 $56.29 $54.07 1,469
2018-01-09 $56.52 $56.52 $56.27 $56.35 $54.13 3,487
2018-01-08 $56.86 $57.00 $56.73 $56.81 $54.57 5,950
2018-01-05 $57.11 $57.11 $56.79 $56.82 $54.58 4,612
2018-01-04 $56.81 $57.11 $56.81 $57.05 $54.80 9,231
2018-01-03 $57.10 $57.21 $57.02 $57.14 $54.89 45,377
2018-01-02 $57.31 $57.31 $56.86 $57.09 $54.84 285,683
2017-12-29 $57.33 $57.46 $57.31 $57.41 $55.15 5,579
2017-12-28 $57.28 $57.28 $57.19 $57.19 $54.93 3,958
2017-12-27 $57.26 $57.30 $57.26 $57.30 $55.04 6,040
2017-12-26 $56.94 $56.98 $56.84 $56.84 $54.60 5,113
2017-12-22 $56.92 $56.95 $56.88 $56.95 $54.54 2,822
2017-12-21 $56.92 $56.97 $56.92 $56.96 $54.55 1,301
2017-12-20 $56.92 $57.05 $56.85 $56.85 $54.45 2,026
2017-12-19 $57.40 $57.40 $57.15 $57.21 $54.79 4,021
2017-12-18 $57.93 $57.94 $57.74 $57.74 $55.30 3,501
2017-12-15 $57.88 $58.07 $57.82 $58.04 $55.59 3,842
2017-12-14 $57.88 $58.13 $57.79 $58.13 $55.67 6,724
2017-12-13 $57.80 $58.10 $57.70 $58.10 $55.64 4,203
2017-12-12 $57.50 $57.62 $57.50 $57.62 $55.18 1,093
2017-12-11 $57.88 $57.92 $57.68 $57.75 $55.31 7,895
2017-12-08 $57.88 $57.88 $57.74 $57.80 $55.36 4,504
2017-12-07 $58.15 $58.18 $57.82 $57.88 $55.43 6,346
2017-12-06 $58.14 $58.26 $58.10 $58.10 $55.64 2,221
2017-12-05 $57.66 $57.90 $57.61 $57.90 $55.45 4,227
2017-12-04 $57.60 $57.81 $57.57 $57.81 $55.37 33,615
2017-12-01 $57.72 $58.21 $57.52 $57.93 $55.48 134,007
2017-11-30 $57.66 $57.66 $57.28 $57.40 $54.97 1,354
2017-11-29 $57.78 $57.81 $57.69 $57.77 $55.33 1,088
2017-11-28 $58.31 $58.34 $58.08 $58.13 $55.67 2,035
2017-11-27 $58.11 $58.23 $58.04 $58.18 $55.72 2,321
2017-11-24 $58.07 $58.08 $58.07 $58.08 $55.62 410
2017-11-22 $57.94 $58.12 $57.94 $58.11 $55.65 4,659
2017-11-21 $57.90 $58.04 $57.77 $57.86 $55.41 9,858
2017-11-20 $57.93 $57.94 $57.74 $57.84 $55.39 20,346
2017-11-17 $58.03 $58.10 $57.92 $58.01 $55.56 4,191
2017-11-16 $57.98 $58.04 $57.84 $57.89 $55.44 257,802
2017-11-15 $58.04 $58.14 $58.04 $58.05 $55.60 2,728
2017-11-14 $57.51 $57.84 $57.51 $57.84 $55.39 1,671
2017-11-13 $57.66 $57.71 $57.61 $57.70 $55.26 1,979
2017-11-10 $57.70 $57.71 $57.53 $57.54 $55.11 1,049
2017-11-09 $58.14 $58.25 $58.14 $58.21 $55.74 1,192
2017-11-08 $58.42 $58.42 $58.24 $58.37 $55.90 861
2017-11-07 $58.44 $58.51 $58.43 $58.49 $56.02 3,728
2017-11-06 $58.27 $58.46 $58.23 $58.45 $55.98 3,626
2017-11-03 $58.10 $58.19 $58.09 $58.18 $55.72 830
2017-11-02 $57.94 $58.11 $57.94 $58.06 $55.61 3,191
2017-11-01 $58.02 $58.02 $57.87 $57.87 $55.42 831
2017-10-31 $57.88 $57.95 $57.87 $57.95 $55.49 3,632
2017-10-30 $57.82 $57.93 $57.75 $57.88 $55.44 8,348
2017-10-27 $57.43 $57.49 $57.38 $57.45 $55.02 3,206
2017-10-26 $57.20 $57.36 $57.20 $57.36 $54.93 1,386
2017-10-25 $57.19 $57.36 $57.19 $57.36 $54.93 959
2017-10-24 $57.55 $57.55 $57.50 $57.52 $55.09 2,284
2017-10-23 $57.81 $57.88 $57.73 $57.82 $55.38 2,463
2017-10-20 $57.75 $57.83 $57.71 $57.71 $55.27 1,803
2017-10-19 $58.27 $58.42 $58.16 $58.27 $55.81 3,233
2017-10-18 $58.02 $58.15 $58.01 $58.05 $55.60 269,489
2017-10-17 $58.30 $58.45 $58.30 $58.42 $55.95 2,619
2017-10-16 $58.48 $58.56 $58.43 $58.46 $55.99 5,199
2017-10-13 $58.60 $58.69 $58.47 $58.65 $56.17 1,825
2017-10-12 $58.14 $58.27 $58.10 $58.20 $55.74 3,255
2017-10-11 $58.14 $58.19 $58.05 $58.05 $55.60 3,070
2017-10-10 $58.22 $58.22 $57.99 $57.99 $55.54 2,205
2017-10-09 $57.85 $57.97 $57.85 $57.95 $55.50 11,053
2017-10-06 $57.65 $57.95 $57.60 $57.86 $55.42 3,518
2017-10-05 $58.13 $58.13 $57.98 $58.01 $55.56 2,017
2017-10-04 $58.29 $58.29 $58.04 $58.16 $55.70 4,483
2017-10-03 $57.97 $58.23 $57.97 $58.16 $55.70 7,167
2017-10-02 $58.18 $58.21 $57.97 $58.00 $55.55 275,012
2017-09-29 $58.19 $58.29 $58.11 $58.11 $55.65 8,302
2017-09-28 $58.09 $58.38 $58.09 $58.38 $55.91 6,040
2017-09-27 $58.27 $58.41 $58.27 $58.35 $55.88 3,030
2017-09-26 $58.95 $59.13 $58.93 $59.01 $56.39 6,822
2017-09-25 $58.79 $59.24 $58.79 $59.16 $56.53 9,686
2017-09-22 $58.96 $58.98 $58.78 $58.78 $56.17 10,664
2017-09-21 $58.81 $58.83 $58.60 $58.60 $56.00 2,125
2017-09-20 $59.02 $59.08 $58.57 $58.64 $56.04 1,657
2017-09-19 $59.14 $59.14 $58.94 $58.94 $56.32 5,389
2017-09-18 $59.25 $59.25 $58.99 $59.06 $56.44 291,654
2017-09-15 $59.49 $59.49 $59.26 $59.26 $56.63 6,280
2017-09-14 $59.42 $59.50 $59.39 $59.50 $56.86 4,769
2017-09-13 $59.63 $59.63 $59.40 $59.40 $56.76 5,021
2017-09-12 $59.76 $59.76 $59.66 $59.75 $57.10 8,256
2017-09-11 $60.24 $60.24 $59.96 $59.96 $57.30 2,873
2017-09-08 $60.65 $60.67 $60.56 $60.67 $57.98 9,167
2017-09-07 $60.50 $60.83 $60.50 $60.80 $58.10 17,905
2017-09-06 $60.49 $60.49 $60.17 $60.26 $57.58 4,052
2017-09-05 $60.25 $60.61 $60.25 $60.61 $57.92 3,800
2017-09-01 $59.95 $59.95 $59.68 $59.75 $57.10 300,326
2017-08-31 $60.04 $60.08 $59.92 $60.07 $57.41 3,949
2017-08-30 $59.93 $59.94 $59.83 $59.83 $57.17 1,781
2017-08-29 $60.15 $60.20 $59.95 $59.98 $57.32 6,879
2017-08-28 $59.66 $59.73 $59.61 $59.63 $56.98 2,352
2017-08-25 $59.58 $59.68 $59.58 $59.61 $56.96 1,841
2017-08-24 $59.50 $59.59 $59.41 $59.47 $56.83 9,994
2017-08-23 $59.49 $59.72 $59.49 $59.68 $57.03 8,844
2017-08-22 $59.35 $59.35 $59.13 $59.24 $56.61 10,261
2017-08-21 $59.45 $59.55 $59.42 $59.55 $56.91 42,898
2017-08-18 $59.54 $59.60 $59.26 $59.40 $56.76 4,743
2017-08-17 $59.07 $59.32 $59.02 $59.32 $56.68 15,919
2017-08-16 $58.68 $59.20 $58.68 $59.07 $56.45 516,248
2017-08-15 $58.72 $58.75 $58.59 $58.73 $56.12 1,054
2017-08-14 $59.15 $59.25 $59.12 $59.25 $56.62 2,521
2017-08-11 $59.40 $59.44 $59.40 $59.41 $56.77 2,278
2017-08-10 $59.02 $59.26 $59.02 $59.26 $56.63 8,006
2017-08-09 $59.10 $59.10 $58.90 $59.00 $56.38 1,200
2017-08-08 $58.68 $58.68 $58.56 $58.60 $56.00 1,325
2017-08-07 $58.78 $58.78 $58.77 $58.77 $56.16 2,005
2017-08-04 $58.82 $58.82 $58.52 $58.68 $56.07 19,698
2017-08-03 $58.83 $59.13 $58.83 $59.13 $56.51 3,107
2017-08-02 $58.64 $58.84 $58.64 $58.70 $56.09 6,973
2017-08-01 $58.31 $58.78 $58.31 $58.78 $56.17 566
2017-07-31 $58.46 $58.48 $58.36 $58.46 $55.87 3,079
2017-07-28 $58.19 $58.50 $58.19 $58.50 $55.90 13,145
2017-07-27 $58.34 $58.34 $58.18 $58.30 $55.71 6,150
2017-07-26 $58.06 $58.56 $58.04 $58.45 $55.86 3,401
2017-07-25 $58.34 $58.34 $58.09 $58.12 $55.54 3,175
2017-07-24 $58.72 $58.80 $58.67 $58.71 $56.11 3,978
2017-07-21 $58.80 $58.95 $58.66 $58.66 $56.06 13,309
2017-07-20 $58.78 $58.83 $58.53 $58.60 $56.00 602,066
2017-07-19 $58.66 $58.66 $58.55 $58.58 $55.98 1,140
2017-07-18 $58.60 $58.66 $58.59 $58.59 $55.99 3,470
2017-07-17 $58.08 $58.17 $58.06 $58.17 $55.59 3,583
2017-07-14 $58.10 $58.10 $58.10 $58.10 $55.52 321
2017-07-13 $57.85 $57.87 $57.73 $57.87 $55.30 1,332
2017-07-12 $58.02 $58.11 $57.98 $57.99 $55.42 4,613
2017-07-11 $57.53 $57.72 $57.49 $57.70 $55.14 10,950
2017-07-10 $57.45 $57.58 $57.45 $57.56 $55.01 11,828
2017-07-07 $57.42 $57.45 $57.29 $57.39 $54.84 9,948
2017-07-06 $57.41 $57.56 $57.41 $57.52 $54.97 2,758
2017-07-05 $57.57 $57.86 $57.57 $57.86 $55.29 46,825
2017-07-03 $58.10 $58.10 $57.59 $57.66 $55.10 196,155
2017-06-30 $58.40 $58.40 $58.10 $58.15 $55.57 5,011
2017-06-29 $58.28 $58.48 $58.28 $58.45 $55.86 6,565
2017-06-28 $58.80 $58.95 $58.71 $58.81 $56.20 8,078
2017-06-27 $58.94 $59.03 $58.90 $58.96 $56.34 7,937
2017-06-26 $59.54 $59.62 $59.51 $59.61 $56.96 1,460
2017-06-23 $59.48 $59.51 $59.35 $59.48 $56.84 5,304
2017-06-22 $59.34 $59.49 $59.31 $59.43 $56.79 3,341
2017-06-21 $59.33 $59.43 $59.18 $59.35 $56.72 9,556
2017-06-20 $59.25 $59.56 $59.25 $59.54 $56.77 1,736
2017-06-19 $59.41 $59.47 $59.23 $59.24 $56.49 7,887
2017-06-16 $59.63 $59.67 $59.56 $59.58 $56.81 450,172
2017-06-15 $59.38 $59.52 $59.38 $59.40 $56.64 3,696
2017-06-14 $59.72 $60.00 $59.58 $59.66 $56.89 7,117
2017-06-13 $59.04 $59.04 $59.00 $59.01 $56.27 1,374
2017-06-12 $58.99 $59.18 $58.97 $59.05 $56.31 2,571
2017-06-09 $58.96 $59.17 $58.96 $59.08 $56.34 3,996
2017-06-08 $59.03 $59.19 $59.01 $59.17 $56.42 1,919
2017-06-07 $59.45 $59.45 $59.19 $59.32 $56.56 9,273
2017-06-06 $59.59 $59.64 $59.59 $59.64 $56.87 772
2017-06-05 $59.18 $59.28 $59.18 $59.21 $56.46 2,439
2017-06-02 $59.25 $59.50 $59.25 $59.49 $56.73 34,352
2017-06-01 $58.73 $58.88 $58.73 $58.76 $56.03 2,733
2017-05-31 $58.92 $59.12 $58.88 $58.92 $56.18 6,517
2017-05-30 $58.72 $58.81 $58.72 $58.77 $56.04 4,072
2017-05-26 $58.55 $58.61 $58.55 $58.56 $55.84 1,722
2017-05-25 $58.42 $58.60 $58.42 $58.50 $55.78 2,403
2017-05-24 $58.20 $58.53 $58.11 $58.53 $55.81 8,649
2017-05-23 $58.57 $58.57 $58.28 $58.33 $55.62 2,414
2017-05-22 $58.56 $58.58 $58.48 $58.48 $55.76 1,283
2017-05-19 $58.45 $58.58 $58.43 $58.58 $55.86 1,015
2017-05-18 $58.92 $58.93 $58.64 $58.67 $55.94 7,542
2017-05-17 $58.47 $58.76 $58.47 $58.72 $55.99 483,892
2017-05-16 $57.80 $57.94 $57.77 $57.82 $55.13 2,637
2017-05-15 $57.73 $57.73 $57.65 $57.65 $54.97 1,734
2017-05-12 $57.61 $57.88 $57.61 $57.88 $55.19 2,494
2017-05-11 $57.00 $57.24 $57.00 $57.19 $54.53 2,429
2017-05-10 $57.34 $57.35 $57.04 $57.06 $54.41 2,160
2017-05-09 $57.11 $57.12 $57.08 $57.08 $54.43 2,086
2017-05-08 $57.51 $57.51 $57.27 $57.27 $54.61 3,360
2017-05-05 $57.46 $57.61 $57.43 $57.55 $54.88 3,029
2017-05-04 $57.46 $57.57 $57.39 $57.55 $54.88 9,634
2017-05-03 $58.08 $58.08 $57.99 $58.08 $55.38 2,418
2017-05-02 $57.91 $58.07 $57.89 $58.07 $55.37 9,648
2017-05-01 $58.16 $58.16 $57.77 $57.87 $55.18 11,939
2017-04-28 $57.96 $58.09 $57.92 $58.08 $55.38 13,649
2017-04-27 $57.88 $58.10 $57.88 $57.98 $55.29 4,107
2017-04-26 $57.68 $57.77 $57.68 $57.77 $55.09 502
2017-04-25 $57.89 $57.92 $57.60 $57.60 $54.93 4,515
2017-04-24 $57.93 $58.18 $57.93 $58.18 $55.48 12,589
2017-04-21 $58.56 $58.65 $58.47 $58.58 $55.86 2,675
2017-04-20 $58.46 $58.48 $58.29 $58.43 $55.72 2,623
2017-04-19 $58.58 $58.70 $58.56 $58.70 $55.97 2,383
2017-04-18 $58.61 $58.97 $58.61 $58.97 $56.23 1,840
2017-04-17 $58.44 $58.59 $58.29 $58.29 $55.58 5,505
2017-04-13 $58.26 $58.53 $58.26 $58.40 $55.69 13,850
2017-04-12 $57.93 $58.33 $57.86 $58.33 $55.62 5,633
2017-04-11 $57.62 $57.92 $57.62 $57.82 $55.13 27,574
2017-04-10 $57.19 $57.41 $57.19 $57.26 $54.60 3,985
2017-04-07 $57.73 $57.73 $57.12 $57.16 $54.50 6,130
2017-04-06 $57.52 $57.52 $57.34 $57.50 $54.83 5,394
2017-04-05 $57.27 $57.62 $57.18 $57.57 $54.90 7,832
2017-04-04 $57.52 $57.53 $57.33 $57.38 $54.71 175,688
2017-04-03 $56.97 $57.55 $56.97 $57.48 $54.81 4,572
2017-03-31 $56.89 $56.94 $56.81 $56.92 $54.28 8,871
2017-03-30 $56.96 $56.96 $56.55 $56.76 $54.12 10,481
2017-03-29 $56.99 $57.01 $56.99 $57.01 $54.36 677
2017-03-28 $57.13 $57.13 $56.65 $56.73 $54.09 12,682
2017-03-27 $57.58 $57.58 $57.02 $57.02 $54.37 17,834
2017-03-24 $56.66 $56.93 $56.66 $56.82 $54.18 75,446
2017-03-23 $56.96 $56.96 $56.66 $56.77 $54.13 2,403
2017-03-22 $56.86 $57.02 $56.80 $56.90 $54.25 3,016
2017-03-21 $56.43 $56.73 $56.38 $56.73 $54.04 6,640
2017-03-20 $56.07 $56.33 $56.07 $56.32 $53.65 2,609
2017-03-17 $55.92 $56.18 $55.88 $56.09 $53.43 9,042
2017-03-16 $55.78 $55.96 $55.68 $55.78 $53.14 663,407
2017-03-15 $55.62 $55.95 $55.62 $55.93 $53.28 1,543
2017-03-14 $55.12 $55.20 $55.12 $55.20 $52.59 323
2017-03-13 $55.05 $55.14 $54.91 $54.97 $52.37 2,583
2017-03-10 $55.12 $55.34 $55.12 $55.34 $52.72 3,693
2017-03-09 $55.24 $55.24 $54.93 $54.99 $52.39 3,230
2017-03-08 $55.25 $55.25 $55.20 $55.23 $52.61 1,731
2017-03-07 $55.70 $55.70 $55.65 $55.65 $53.01 685
2017-03-06 $55.90 $55.95 $55.79 $55.79 $53.15 1,646
2017-03-03 $55.70 $55.83 $55.70 $55.81 $53.17 2,781
2017-03-02 $55.82 $55.82 $55.77 $55.77 $53.13 727
2017-03-01 $56.16 $56.16 $55.97 $56.13 $53.47 4,486
2017-02-28 $57.15 $57.15 $56.86 $56.89 $54.20 2,443
2017-02-27 $57.13 $57.23 $56.94 $56.96 $54.26 3,964
2017-02-24 $57.11 $57.45 $57.11 $57.38 $54.66 11,652
2017-02-23 $56.80 $56.83 $56.76 $56.80 $54.11 1,743
2017-02-22 $56.63 $56.63 $56.18 $56.57 $53.89 11,252
2017-02-21 $56.35 $56.55 $56.22 $56.39 $53.72 688,306
2017-02-17 $56.58 $56.58 $56.46 $56.50 $53.82 7,156
2017-02-16 $56.23 $56.36 $56.17 $56.19 $53.53 2,601
2017-02-15 $55.70 $55.77 $55.63 $55.72 $53.08 1,769
2017-02-14 $56.30 $56.30 $55.77 $55.95 $53.30 7,333
2017-02-13 $56.38 $56.38 $56.26 $56.38 $53.70 2,200
2017-02-10 $56.42 $56.57 $56.42 $56.54 $53.86 3,494
2017-02-09 $57.03 $57.05 $56.60 $56.60 $53.92 4,497
2017-02-08 $57.18 $57.38 $57.17 $57.26 $54.55 4,307
2017-02-07 $56.58 $56.95 $56.53 $56.88 $54.19 4,409
2017-02-06 $56.56 $56.72 $56.56 $56.67 $53.99 16,842
2017-02-03 $56.56 $56.56 $56.08 $56.08 $53.42 923
2017-02-02 $56.39 $56.40 $56.05 $56.05 $53.39 6,257
2017-02-01 $55.84 $56.25 $55.82 $56.01 $53.36 4,291
2017-01-31 $56.32 $56.38 $56.19 $56.24 $53.58 3,346
2017-01-30 $55.92 $56.07 $55.87 $55.87 $53.22 4,030
2017-01-27 $55.86 $55.93 $55.81 $55.93 $53.28 4,690
2017-01-26 $55.60 $55.83 $55.35 $55.82 $53.18 11,460
2017-01-25 $55.73 $55.76 $55.49 $55.64 $53.01 17,874
2017-01-24 $56.38 $56.44 $56.04 $56.14 $53.48 10,735
2017-01-23 $56.12 $56.67 $56.12 $56.62 $53.94 3,695
2017-01-20 $55.78 $56.03 $55.72 $55.99 $53.34 1,202
2017-01-19 $56.09 $56.13 $55.76 $55.99 $53.34 13,297
2017-01-18 $56.76 $56.86 $56.40 $56.44 $53.76 743,988
2017-01-17 $57.24 $57.24 $56.96 $57.13 $54.42 2,331
2017-01-13 $56.27 $56.51 $56.26 $56.51 $53.84 5,374
2017-01-12 $57.22 $57.22 $56.80 $56.80 $54.11 3,962
2017-01-11 $56.57 $57.01 $56.57 $56.85 $54.16 3,221
2017-01-10 $56.76 $56.79 $56.65 $56.65 $53.96 5,366
2017-01-09 $56.69 $56.73 $56.60 $56.66 $53.98 4,008
2017-01-06 $56.32 $56.52 $56.25 $56.25 $53.59 3,983
2017-01-05 $56.77 $56.85 $56.65 $56.71 $54.02 2,690
2017-01-04 $55.81 $55.96 $55.81 $55.87 $53.22 3,169
2017-01-03 $55.59 $56.00 $55.40 $56.00 $53.34 15,295
2016-12-30 $56.05 $56.09 $55.96 $56.09 $53.43 1,649
2016-12-29 $55.64 $55.65 $55.64 $55.65 $53.01 1,989
2016-12-28 $54.95 $55.15 $54.95 $55.14 $52.53 7,099
2016-12-27 $54.87 $54.93 $54.87 $54.93 $52.32 17,546
2016-12-23 $55.10 $55.20 $55.10 $55.16 $52.55 3,686
2016-12-22 $55.08 $55.12 $55.02 $55.02 $52.41 18,373
2016-12-21 $54.96 $55.07 $54.96 $55.04 $52.43 3,096
2016-12-20 $54.90 $55.04 $54.82 $55.01 $52.29 4,832
2016-12-19 $55.11 $55.31 $55.11 $55.21 $52.48 3,104
2016-12-16 $54.73 $54.99 $54.66 $54.74 $52.02 19,728
2016-12-15 $54.58 $54.93 $54.55 $54.57 $51.87 4,255
2016-12-14 $56.21 $56.24 $54.87 $54.87 $52.15 11,761
2016-12-13 $55.94 $55.99 $55.66 $55.81 $53.05 35,845
2016-12-12 $55.51 $55.80 $55.50 $55.74 $52.98 2,542
2016-12-09 $55.78 $55.86 $55.71 $55.71 $52.95 18,139
2016-12-08 $56.40 $56.48 $56.26 $56.30 $53.51 5,692
2016-12-07 $56.60 $56.81 $56.60 $56.73 $53.92 10,041
2016-12-06 $56.43 $56.44 $56.30 $56.38 $53.59 2,490
2016-12-05 $55.97 $56.51 $55.92 $56.44 $53.64 2,262
2016-12-02 $56.10 $56.48 $56.10 $56.33 $53.54 12,220
2016-12-01 $55.79 $55.93 $55.47 $55.83 $53.06 200,074
2016-11-30 $56.43 $56.56 $56.33 $56.33 $53.54 3,474
2016-11-29 $56.79 $57.15 $56.74 $57.14 $54.31 28,551
2016-11-28 $56.81 $57.00 $56.81 $56.92 $54.10 10,454
2016-11-25 $56.52 $56.53 $56.47 $56.47 $53.67 1,741
2016-11-23 $56.42 $56.59 $56.12 $56.55 $53.75 5,418
2016-11-22 $57.06 $57.15 $56.91 $56.94 $54.12 7,008
2016-11-21 $56.80 $56.98 $56.71 $56.84 $54.02 21,578
2016-11-18 $57.21 $57.30 $56.69 $56.71 $53.90 8,082
2016-11-17 $57.60 $57.64 $57.25 $57.25 $54.41 7,698
2016-11-16 $57.46 $57.89 $57.46 $57.78 $54.92 224,611
2016-11-15 $57.69 $57.87 $57.59 $57.66 $54.80 14,774
2016-11-14 $57.87 $58.14 $57.46 $57.72 $54.86 37,282
2016-11-11 $58.89 $58.92 $58.42 $58.45 $55.55 124,131
2016-11-10 $58.92 $59.38 $58.62 $58.65 $55.74 19,876
2016-11-09 $60.55 $60.55 $59.35 $59.39 $56.45 6,089
2016-11-08 $61.63 $61.63 $61.18 $61.24 $58.21 9,084
2016-11-07 $61.73 $61.74 $61.61 $61.67 $58.61 26,324
2016-11-04 $61.93 $62.21 $61.93 $62.18 $59.10 12,248
2016-11-03 $61.75 $61.83 $61.70 $61.83 $58.77 2,728
2016-11-02 $61.67 $62.03 $61.67 $61.87 $58.80 54,685
2016-11-01 $61.17 $61.67 $61.17 $61.53 $58.48 4,176
2016-10-31 $61.51 $61.58 $61.50 $61.58 $58.53 5,035
2016-10-28 $61.23 $61.52 $61.23 $61.46 $58.42 26,399
2016-10-27 $61.46 $61.46 $61.20 $61.41 $58.37 34,577
2016-10-26 $61.94 $62.00 $61.83 $61.87 $58.80 10,867
2016-10-25 $62.23 $62.23 $62.15 $62.16 $59.08 3,306
2016-10-24 $62.16 $62.16 $62.09 $62.15 $59.07 3,304
2016-10-21 $62.37 $62.38 $62.17 $62.31 $59.22 5,569
2016-10-20 $62.43 $62.43 $62.19 $62.19 $59.11 3,121
2016-10-19 $62.19 $62.41 $62.17 $62.26 $59.17 2,858
2016-10-18 $62.19 $62.32 $62.15 $62.32 $59.23 7,286
2016-10-17 $61.83 $62.09 $61.83 $61.99 $58.92 14,886
2016-10-14 $62.06 $62.06 $61.73 $61.75 $58.69 2,567
2016-10-13 $62.16 $62.25 $62.15 $62.25 $59.17 708
2016-10-12 $61.60 $61.89 $61.60 $61.89 $58.82 4,716
2016-10-11 $61.49 $62.03 $61.49 $61.92 $58.85 13,805
2016-10-10 $61.75 $61.89 $61.73 $61.87 $58.81 2,938
2016-10-07 $62.30 $62.31 $61.97 $62.29 $59.20 7,253
2016-10-06 $62.14 $62.14 $62.05 $62.05 $58.98 962
2016-10-05 $62.62 $62.62 $62.21 $62.32 $59.23 4,263
2016-10-04 $63.08 $63.08 $62.60 $62.66 $59.56 14,453
2016-10-03 $63.41 $63.41 $63.18 $63.23 $60.10 205,811
2016-09-30 $63.40 $63.49 $63.30 $63.41 $60.27 27,576
2016-09-29 $63.50 $63.94 $63.49 $63.77 $60.61 3,135
2016-09-28 $63.82 $63.92 $63.71 $63.71 $60.55 1,589
2016-09-27 $63.75 $63.81 $63.73 $63.78 $60.62 7,026
2016-09-26 $63.40 $63.57 $63.38 $63.57 $60.42 2,888
2016-09-23 $63.23 $63.26 $63.20 $63.20 $60.07 2,863
2016-09-22 $63.00 $63.26 $63.00 $63.12 $59.99 19,028
2016-09-21 $62.43 $62.82 $62.35 $62.81 $59.70 21,527
2016-09-20 $62.79 $62.80 $62.59 $62.62 $59.45 26,272
2016-09-19 $62.68 $62.69 $62.50 $62.56 $59.39 7,586
2016-09-16 $62.55 $62.73 $62.55 $62.73 $59.56 248,507
2016-09-15 $62.55 $62.56 $62.36 $62.47 $59.31 1,908
2016-09-14 $62.52 $62.60 $62.52 $62.57 $59.40 1,799
2016-09-13 $62.67 $62.72 $61.92 $62.17 $59.02 33,650
2016-09-12 $62.36 $62.77 $62.36 $62.71 $59.53 9,120
2016-09-09 $62.74 $62.74 $62.52 $62.56 $59.39 22,682
2016-09-08 $63.61 $63.62 $63.06 $63.12 $59.92 4,850
2016-09-07 $63.94 $63.94 $63.78 $63.82 $60.59 3,802
2016-09-06 $63.26 $63.80 $63.26 $63.72 $60.50 7,765
2016-09-02 $63.24 $63.29 $62.98 $63.17 $59.97 5,349
2016-09-01 $62.90 $63.49 $62.90 $63.42 $60.21 5,630
2016-08-31 $63.52 $63.55 $63.35 $63.35 $60.14 10,841
2016-08-30 $63.47 $63.47 $63.36 $63.47 $60.26 6,292
2016-08-29 $63.16 $63.55 $63.16 $63.55 $60.33 95,139
2016-08-26 $63.60 $63.84 $62.87 $62.97 $59.78 5,217
2016-08-25 $63.48 $63.56 $63.43 $63.49 $60.27 2,982
2016-08-24 $63.73 $63.73 $63.66 $63.69 $60.46 1,455
2016-08-23 $63.75 $63.75 $63.66 $63.66 $60.44 1,099
2016-08-22 $63.72 $63.75 $63.72 $63.75 $60.52 1,074
2016-08-19 $63.58 $63.58 $63.26 $63.42 $60.21 5,690
2016-08-18 $63.80 $63.80 $63.80 $63.80 $60.58 2,634
2016-08-17 $63.52 $63.78 $63.40 $63.63 $60.41 7,676
2016-08-16 $63.46 $63.48 $63.30 $63.44 $60.23 2,805
2016-08-15 $63.89 $63.89 $63.65 $63.65 $60.43 2,014
2016-08-12 $64.24 $64.28 $63.98 $64.04 $60.80 12,974
2016-08-11 $64.19 $64.19 $63.51 $63.51 $60.30 1,785
2016-08-10 $64.08 $64.22 $63.94 $64.17 $60.92 11,580
2016-08-09 $63.56 $63.89 $63.56 $63.89 $60.66 10,222
2016-08-08 $63.34 $63.57 $63.19 $63.46 $60.25 30,809
2016-08-05 $64.30 $64.30 $63.46 $63.48 $60.27 23,677
2016-08-04 $64.25 $64.41 $64.25 $64.33 $61.08 1,538
2016-08-03 $63.95 $64.02 $63.71 $64.02 $60.78 18,994
2016-08-02 $63.67 $64.16 $63.65 $63.91 $60.68 33,322
2016-08-01 $64.35 $64.57 $64.22 $64.22 $60.97 417,770
2016-07-29 $64.34 $64.70 $64.34 $64.70 $61.43 141,352
2016-07-28 $64.13 $64.26 $64.10 $64.11 $60.87 3,548
2016-07-27 $63.83 $64.17 $63.83 $64.17 $60.92 6,661
2016-07-26 $63.71 $63.71 $63.41 $63.62 $60.40 3,899
2016-07-25 $63.71 $63.71 $63.48 $63.50 $60.29 8,143
2016-07-22 $63.51 $63.84 $63.51 $63.55 $60.33 8,506
2016-07-21 $63.10 $63.70 $63.05 $63.66 $60.44 39,314
2016-07-20 $63.46 $63.51 $63.32 $63.44 $60.23 62,951
2016-07-19 $63.68 $63.81 $63.66 $63.71 $60.49 2,258
2016-07-18 $63.62 $63.67 $63.31 $63.36 $60.15 13,761
2016-07-15 $63.47 $63.54 $63.24 $63.37 $60.16 32,988
2016-07-14 $63.71 $64.01 $63.71 $63.98 $60.74 8,935
2016-07-13 $64.48 $64.64 $64.41 $64.41 $61.15 39,250
2016-07-12 $64.30 $64.47 $64.00 $64.05 $60.81 5,437
2016-07-11 $65.19 $65.26 $64.89 $64.90 $61.62 12,885
2016-07-08 $65.29 $65.59 $65.18 $65.59 $62.27 11,129
2016-07-07 $65.16 $65.55 $65.09 $65.39 $62.08 27,925
2016-07-06 $65.64 $65.68 $65.38 $65.50 $62.18 26,562
2016-07-05 $65.30 $65.74 $65.24 $65.57 $62.26 174,164
2016-07-01 $65.01 $65.09 $64.57 $64.88 $61.60 402,276
2016-06-30 $64.27 $64.71 $64.23 $64.47 $61.21 12,101
2016-06-29 $64.55 $64.65 $64.41 $64.41 $61.15 2,774
2016-06-28 $64.64 $64.74 $64.50 $64.71 $61.44 4,952
2016-06-27 $64.45 $64.79 $64.42 $64.67 $61.40 10,759
2016-06-24 $63.66 $63.74 $63.46 $63.61 $60.39 16,775
2016-06-23 $62.04 $62.20 $61.91 $61.91 $58.78 2,712
2016-06-22 $62.32 $62.48 $62.18 $62.48 $59.32 299,723
2016-06-21 $62.57 $62.70 $62.28 $62.28 $59.06 12,994
2016-06-20 $62.60 $62.68 $62.47 $62.58 $59.34 678,548
2016-06-17 $63.41 $63.41 $63.07 $63.18 $59.91 8,145
2016-06-16 $63.94 $64.06 $63.54 $63.54 $60.25 11,595
2016-06-15 $63.08 $63.54 $63.07 $63.40 $60.12 7,379
2016-06-14 $63.30 $63.36 $63.14 $63.15 $59.88 27,331
2016-06-13 $62.90 $63.15 $62.90 $63.10 $59.83 5,294
2016-06-10 $62.90 $62.95 $62.69 $62.86 $59.60 5,488
2016-06-09 $62.57 $62.61 $62.42 $62.45 $59.22 4,839
2016-06-08 $62.16 $62.28 $62.16 $62.20 $58.98 17,404
2016-06-07 $62.11 $62.24 $62.07 $62.10 $58.88 63,022
2016-06-06 $62.06 $62.14 $61.93 $62.02 $58.81 12,251
2016-06-03 $62.03 $62.24 $62.03 $62.22 $58.99 14,342
2016-06-02 $61.14 $61.19 $61.09 $61.14 $57.98 14,335
2016-06-01 $61.14 $61.18 $60.76 $60.76 $57.61 14,498
2016-05-31 $60.34 $60.93 $60.34 $60.84 $57.69 14,606
2016-05-27 $60.95 $60.95 $60.58 $60.67 $57.53 4,991
2016-05-26 $60.73 $61.02 $60.73 $60.95 $57.79 3,070
2016-05-25 $60.55 $60.69 $60.51 $60.51 $57.37 15,028
2016-05-24 $60.71 $60.71 $60.43 $60.58 $57.44 8,188
2016-05-23 $60.88 $60.88 $60.68 $60.88 $57.73 11,028
2016-05-20 $60.64 $60.81 $60.59 $60.72 $57.58 15,980
2016-05-19 $60.68 $60.81 $60.60 $60.61 $57.47 40,581
2016-05-18 $61.30 $61.30 $60.42 $60.57 $57.43 607,596
2016-05-17 $61.59 $61.74 $61.47 $61.55 $58.36 7,199
2016-05-16 $61.84 $61.84 $61.59 $61.59 $58.40 13,595
2016-05-13 $61.73 $62.10 $61.73 $62.09 $58.88 26,314
2016-05-12 $61.67 $61.77 $61.55 $61.72 $58.52 10,362
2016-05-11 $61.73 $62.04 $61.73 $61.97 $58.76 1,050
2016-05-10 $61.71 $61.86 $61.68 $61.78 $58.58 12,574
2016-05-09 $61.63 $61.85 $61.63 $61.81 $58.61 9,360
2016-05-06 $61.75 $61.84 $61.47 $61.61 $58.42 83,209
2016-05-05 $61.42 $61.87 $61.42 $61.81 $58.61 12,449
2016-05-04 $61.35 $61.57 $61.23 $61.53 $58.34 25,684
2016-05-03 $61.24 $61.42 $61.24 $61.31 $58.14 79,473
2016-05-02 $60.89 $60.92 $60.64 $60.67 $57.53 18,867
2016-04-29 $60.80 $60.89 $60.73 $60.89 $57.74 2,321
2016-04-28 $60.61 $61.06 $60.61 $61.06 $57.90 5,082
2016-04-27 $60.33 $60.62 $60.33 $60.60 $57.46 10,278
2016-04-26 $60.05 $60.05 $59.90 $59.90 $56.80 5,494
2016-04-25 $60.39 $60.39 $60.25 $60.28 $57.16 5,465
2016-04-22 $60.45 $60.52 $60.33 $60.39 $57.26 3,131
2016-04-21 $60.47 $60.53 $60.44 $60.49 $57.36 2,330
2016-04-20 $61.33 $61.42 $60.95 $60.95 $57.79 1,256
2016-04-19 $61.16 $61.39 $61.16 $61.39 $58.21 987
2016-04-18 $61.36 $61.50 $61.34 $61.50 $58.32 2,889
2016-04-15 $61.40 $61.75 $61.40 $61.66 $58.47 3,640
2016-04-14 $61.32 $61.38 $61.27 $61.29 $58.12 3,298
2016-04-13 $61.29 $61.56 $61.28 $61.56 $58.38 22,077
2016-04-12 $61.62 $61.65 $61.40 $61.47 $58.29 13,057
2016-04-11 $61.74 $62.07 $61.70 $62.03 $58.82 23,417
2016-04-08 $61.93 $62.03 $61.79 $62.00 $58.79 22,677
2016-04-07 $61.90 $62.27 $61.88 $62.27 $59.05 74,536
2016-04-06 $61.64 $61.67 $61.44 $61.60 $58.41 17,656
2016-04-05 $61.76 $61.87 $61.65 $61.80 $58.60 285,355
2016-04-04 $61.31 $61.41 $61.21 $61.40 $58.22 57,398
2016-04-01 $61.31 $61.34 $61.05 $61.24 $58.07 15,502
2016-03-31 $60.96 $61.41 $60.89 $61.27 $58.10 26,169
2016-03-30 $60.61 $60.88 $60.48 $60.88 $57.73 11,191
2016-03-29 $60.42 $60.98 $60.41 $60.98 $57.82 18,097
2016-03-28 $60.04 $60.32 $60.04 $60.19 $57.08 13,230
2016-03-24 $60.30 $60.37 $59.80 $59.96 $56.86 9,575
2016-03-23 $59.71 $60.10 $59.69 $60.10 $56.99 114,983
2016-03-22 $60.20 $60.20 $59.64 $59.64 $56.47 10,226
2016-03-21 $60.04 $60.04 $59.87 $59.90 $56.72 5,393
2016-03-18 $60.39 $60.39 $60.19 $60.29 $57.09 6,522
2016-03-17 $59.95 $60.15 $59.93 $60.02 $56.83 32,544
2016-03-16 $59.07 $59.80 $59.01 $59.79 $56.61 672,699
2016-03-15 $59.65 $59.70 $59.30 $59.40 $56.24 15,972
2016-03-14 $59.32 $59.50 $59.29 $59.29 $56.14 7,635
2016-03-11 $59.54 $59.54 $59.18 $59.23 $56.08 19,327
2016-03-10 $60.11 $60.16 $59.45 $59.58 $56.41 27,543
2016-03-09 $60.15 $60.22 $59.90 $60.02 $56.83 12,229
2016-03-08 $60.52 $60.74 $60.50 $60.52 $57.30 15,090
2016-03-07 $59.91 $59.91 $59.73 $59.79 $56.61 25,666
2016-03-04 $60.32 $60.43 $59.84 $60.07 $56.88 41,213
2016-03-03 $60.31 $60.60 $60.28 $60.42 $57.21 296,051
2016-03-02 $60.18 $60.38 $60.16 $60.33 $57.12 87,842
2016-03-01 $61.51 $61.51 $60.47 $60.55 $57.33 13,093
2016-02-29 $61.26 $61.52 $61.26 $61.50 $58.23 28,661
2016-02-26 $61.36 $61.36 $61.10 $61.31 $58.05 29,993
2016-02-25 $61.70 $62.10 $61.69 $61.94 $58.64 12,371
2016-02-24 $61.93 $62.32 $61.48 $61.48 $58.21 28,350
2016-02-23 $60.91 $61.59 $60.91 $61.47 $58.20 13,701
2016-02-22 $61.25 $61.37 $61.24 $61.34 $58.08 10,164
2016-02-19 $61.35 $61.53 $61.25 $61.37 $58.11 10,602
2016-02-18 $60.91 $61.51 $60.84 $61.43 $58.16 25,727
2016-02-17 $60.83 $60.88 $60.58 $60.85 $57.62 28,830
2016-02-16 $61.22 $61.29 $61.02 $61.20 $57.95 16,185
2016-02-12 $61.97 $61.97 $61.38 $61.60 $58.32 25,650
2016-02-11 $62.87 $63.13 $62.43 $62.50 $59.18 23,370
2016-02-10 $61.46 $61.95 $61.40 $61.95 $58.66 7,538
2016-02-09 $62.00 $62.00 $61.56 $61.56 $58.29 25,015
2016-02-08 $61.11 $61.63 $61.11 $61.55 $58.28 35,448
2016-02-05 $60.29 $60.65 $60.21 $60.65 $57.43 14,969
2016-02-04 $60.35 $60.55 $60.20 $60.48 $57.27 5,260
2016-02-03 $60.28 $61.00 $60.20 $60.27 $57.07 9,282
2016-02-02 $60.08 $60.42 $60.08 $60.42 $57.21 17,741
2016-02-01 $59.65 $59.75 $59.41 $59.57 $56.40 153,111
2016-01-29 $59.62 $59.89 $59.41 $59.83 $56.65 30,709
2016-01-28 $58.91 $59.25 $58.88 $59.21 $56.06 15,017
2016-01-27 $58.75 $59.08 $58.31 $59.04 $55.90 13,835
2016-01-26 $58.88 $59.04 $58.77 $58.96 $55.83 5,560
2016-01-25 $58.63 $58.88 $58.63 $58.88 $55.75 11,422
2016-01-22 $58.42 $58.52 $58.24 $58.48 $55.37 42,603
2016-01-21 $59.12 $59.31 $58.72 $58.81 $55.68 13,120
2016-01-20 $59.03 $59.42 $58.99 $59.00 $55.87 22,098
2016-01-19 $58.46 $58.76 $58.38 $58.54 $55.43 205,096
2016-01-15 $58.79 $58.84 $58.53 $58.60 $55.48 116,094
2016-01-14 $58.25 $58.28 $57.89 $58.06 $54.97 19,912
2016-01-13 $57.76 $58.38 $57.73 $58.38 $55.28 11,861
2016-01-12 $57.34 $58.13 $57.23 $57.84 $54.77 14,246
2016-01-11 $57.27 $57.58 $57.26 $57.36 $54.31 26,077
2016-01-08 $57.27 $57.81 $57.27 $57.78 $54.71 45,386
2016-01-07 $57.34 $57.44 $57.05 $57.41 $54.36 15,604
2016-01-06 $56.93 $57.20 $56.93 $57.20 $54.16 8,679
2016-01-05 $56.40 $56.68 $56.40 $56.53 $53.52 8,176
2016-01-04 $56.62 $56.87 $56.52 $56.58 $53.57 185,320
2015-12-31 $56.08 $56.23 $56.02 $56.13 $53.15 47,516
2015-12-30 $55.81 $56.01 $55.72 $55.91 $52.94 83,006
2015-12-29 $56.27 $56.27 $55.79 $55.88 $52.91 5,912
2015-12-28 $56.36 $56.56 $56.36 $56.50 $53.50 9,934
2015-12-24 $56.31 $56.39 $56.30 $56.33 $53.34 2,948
2015-12-23 $56.11 $56.27 $56.11 $56.26 $53.27 3,337
2015-12-22 $56.56 $56.60 $56.39 $56.46 $53.46 4,128
2015-12-21 $56.99 $56.99 $56.90 $56.97 $53.82 26,012
2015-12-18 $56.77 $56.96 $56.72 $56.91 $53.76 24,658
2015-12-17 $56.23 $56.54 $56.22 $56.52 $53.40 9,240
2015-12-16 $56.13 $56.40 $55.85 $56.03 $52.93 29,378
2015-12-15 $56.21 $56.42 $56.21 $56.28 $53.17 16,622
2015-12-14 $57.04 $57.08 $56.66 $56.68 $53.55 16,934
2015-12-11 $57.14 $57.59 $57.11 $57.49 $54.31 19,896
2015-12-10 $56.84 $56.84 $56.60 $56.64 $53.51 8,690
2015-12-09 $56.53 $56.96 $56.34 $56.84 $53.70 44,875
2015-12-08 $56.80 $56.80 $56.54 $56.62 $53.49 13,069
2015-12-07 $56.34 $56.80 $56.34 $56.62 $53.49 87,535
2015-12-04 $56.09 $56.35 $55.94 $56.23 $53.13 7,347
2015-12-03 $56.55 $56.55 $55.67 $55.87 $52.78 43,492
2015-12-02 $57.04 $57.13 $56.88 $57.06 $53.91 8,049
2015-12-01 $56.75 $57.34 $56.75 $57.32 $54.15 17,656
2015-11-30 $56.65 $56.77 $56.65 $56.77 $53.63 38,478
2015-11-27 $56.68 $56.77 $56.65 $56.66 $53.53 7,812
2015-11-25 $56.55 $56.66 $56.43 $56.54 $53.41 15,427
2015-11-24 $56.51 $56.59 $56.44 $56.48 $53.36 8,588
2015-11-23 $56.21 $56.47 $56.15 $56.37 $53.25 18,462
2015-11-20 $56.47 $56.53 $56.23 $56.27 $53.16 21,258
2015-11-19 $56.41 $56.53 $56.36 $56.42 $53.30 13,516
2015-11-18 $56.06 $56.27 $56.00 $56.19 $53.09 27,387
2015-11-17 $55.95 $56.40 $55.85 $56.24 $53.13 308,672
2015-11-16 $56.35 $56.43 $56.16 $56.27 $53.16 22,165
2015-11-13 $55.92 $56.15 $55.92 $56.11 $53.01 23,530
2015-11-12 $55.66 $55.86 $55.52 $55.76 $52.68 29,055
2015-11-11 $55.58 $55.64 $55.48 $55.62 $52.54 38,114
2015-11-10 $55.52 $55.89 $55.51 $55.67 $52.59 59,032
2015-11-09 $55.32 $55.65 $55.30 $55.45 $52.38 112,475
2015-11-06 $55.70 $55.83 $55.50 $55.66 $52.58 303,478
2015-11-05 $56.57 $56.57 $56.29 $56.44 $53.32 34,729
2015-11-04 $56.71 $56.87 $56.45 $56.53 $53.41 129,014
2015-11-03 $56.86 $56.89 $56.58 $56.64 $53.51 40,051
2015-11-02 $57.04 $57.10 $56.89 $56.95 $53.80 508,507
2015-10-30 $57.21 $57.34 $57.09 $57.28 $54.11 59,313
2015-10-29 $57.47 $57.47 $57.05 $57.06 $53.91 39,996
2015-10-28 $58.36 $58.36 $57.67 $57.77 $54.57 32,843
2015-10-27 $58.41 $58.52 $58.31 $58.42 $55.19 32,512
2015-10-26 $57.99 $58.12 $57.98 $58.12 $54.90 24,203