Vanguard Tax-Exempt Bond ETF (VTEB) Exchange: NYSE ARCA

Data as of Nov. 14, 2024

$49.81 ($-0.65) -1.29%

Vanguard Tax-Exempt Bond ETF - Daily Information
Click for more stock information on Vanguard Tax-Exempt Bond ETF.
Daily Information Data
Date Nov. 14, 2024
Open $49.98
Previous Close $49.81
High $50.01
Low $49.70
Adjusted Open $49.98
Previous Adjusted Close $49.81
Adjusted High $50.01
Adjusted Low $49.70
Historical Stock Data for Vanguard Tax-Exempt Bond ETF (VTEB)
Date Open High Low Close Adj.Close Volume
2024-11-06 $49.98 $50.01 $49.70 $49.81 $49.81 10,216,868
2024-11-05 $50.39 $50.47 $50.32 $50.46 $50.46 6,789,013
2024-11-04 $50.43 $50.48 $50.31 $50.41 $50.41 5,662,760
2024-11-01 $50.36 $50.36 $50.20 $50.24 $50.24 4,454,324
2024-10-31 $50.35 $50.39 $50.26 $50.35 $50.22 5,449,208
2024-10-30 $50.33 $50.37 $50.25 $50.34 $50.34 4,300,198
2024-10-29 $50.29 $50.31 $50.18 $50.29 $50.29 3,281,659
2024-10-28 $50.39 $50.46 $50.34 $50.35 $50.35 3,878,590
2024-10-25 $50.43 $50.44 $50.33 $50.33 $50.33 5,241,405
2024-10-24 $50.11 $50.29 $50.03 $50.28 $50.28 6,636,163
2024-10-23 $50.36 $50.36 $50.12 $50.18 $50.18 5,793,860
2024-10-22 $50.65 $50.65 $50.42 $50.46 $50.46 3,900,670
2024-10-21 $50.70 $50.70 $50.60 $50.63 $50.63 5,039,941
2024-10-18 $50.78 $50.80 $50.73 $50.76 $50.76 2,241,019
2024-10-17 $50.73 $50.75 $50.68 $50.75 $50.75 2,554,416
2024-10-16 $50.83 $50.84 $50.77 $50.83 $50.83 2,759,190
2024-10-15 $50.70 $50.80 $50.65 $50.79 $50.79 3,394,379
2024-10-14 $50.65 $50.66 $50.56 $50.62 $50.62 2,306,285
2024-10-11 $50.72 $50.72 $50.68 $50.69 $50.69 2,699,976
2024-10-10 $50.69 $50.76 $50.66 $50.73 $50.73 2,757,068
2024-10-09 $50.75 $50.75 $50.68 $50.70 $50.70 4,023,182
2024-10-08 $50.78 $50.81 $50.73 $50.81 $50.81 4,104,748
2024-10-07 $50.80 $50.82 $50.73 $50.82 $50.82 6,424,711
2024-10-04 $50.95 $50.95 $50.83 $50.84 $50.84 4,572,339
2024-10-03 $51.11 $51.11 $51.03 $51.04 $51.04 3,156,994
2024-10-02 $51.08 $51.16 $51.05 $51.11 $51.11 5,235,074
2024-10-01 $51.06 $51.16 $51.05 $51.14 $51.14 4,999,300
2024-09-30 $51.15 $51.17 $51.09 $51.12 $50.99 2,803,611
2024-09-27 $51.10 $51.16 $51.09 $51.15 $51.02 2,598,375
2024-09-26 $51.03 $51.06 $50.99 $51.00 $50.87 2,462,145
2024-09-25 $51.00 $51.03 $50.96 $50.99 $50.86 2,447,654
2024-09-24 $50.98 $51.04 $50.94 $51.02 $50.89 2,580,460
2024-09-23 $51.03 $51.04 $50.95 $51.01 $50.88 3,270,897
2024-09-20 $51.02 $51.09 $50.99 $51.04 $50.91 2,293,121
2024-09-19 $51.03 $51.07 $50.96 $51.06 $50.93 2,412,015
2024-09-18 $51.07 $51.17 $51.04 $51.05 $50.92 3,236,675
2024-09-17 $51.06 $51.11 $51.04 $51.11 $50.98 3,400,502
2024-09-16 $51.03 $51.09 $51.03 $51.05 $50.92 2,326,680
2024-09-13 $51.02 $51.05 $50.98 $50.99 $50.99 3,170,084
2024-09-12 $50.96 $50.98 $50.90 $50.95 $50.95 3,223,382
2024-09-11 $51.01 $51.07 $50.94 $50.98 $50.98 3,467,824
2024-09-10 $50.89 $51.02 $50.89 $50.99 $50.99 3,887,343
2024-09-09 $50.90 $50.92 $50.84 $50.90 $50.90 2,390,113
2024-09-06 $50.93 $50.97 $50.82 $50.89 $50.89 5,301,439
2024-09-05 $50.85 $50.86 $50.72 $50.83 $50.83 4,122,090
2024-09-04 $50.75 $50.81 $50.69 $50.79 $50.79 4,904,667
2024-09-03 $50.67 $50.70 $50.62 $50.68 $50.68 3,168,233
2024-08-30 $50.72 $50.74 $50.65 $50.66 $50.53 2,601,600
2024-08-29 $50.70 $50.73 $50.64 $50.72 $50.59 2,356,195
2024-08-28 $50.75 $50.76 $50.68 $50.69 $50.56 2,581,886
2024-08-27 $50.73 $50.76 $50.67 $50.75 $50.62 2,772,489
2024-08-26 $50.85 $50.88 $50.75 $50.76 $50.76 2,658,473
2024-08-23 $50.73 $50.85 $50.70 $50.81 $50.81 3,821,263
2024-08-22 $50.75 $50.75 $50.64 $50.70 $50.70 2,392,746
2024-08-21 $50.78 $50.82 $50.72 $50.78 $50.78 2,965,350
2024-08-20 $50.77 $50.77 $50.72 $50.76 $50.76 2,805,881
2024-08-19 $50.68 $50.77 $50.68 $50.70 $50.70 3,427,527
2024-08-16 $50.66 $50.69 $50.62 $50.68 $50.68 2,425,813
2024-08-15 $50.68 $50.68 $50.56 $50.64 $50.64 3,739,895
2024-08-14 $50.73 $50.84 $50.73 $50.80 $50.80 3,128,646
2024-08-13 $50.71 $50.77 $50.70 $50.73 $50.73 3,111,484
2024-08-12 $50.61 $50.69 $50.59 $50.65 $50.65 3,534,423
2024-08-09 $50.57 $50.65 $50.56 $50.60 $50.60 3,202,549
2024-08-08 $50.57 $50.58 $50.46 $50.52 $50.52 4,644,422
2024-08-07 $50.80 $50.83 $50.63 $50.63 $50.63 7,320,214
2024-08-06 $50.84 $50.94 $50.78 $50.81 $50.81 6,943,860
2024-08-05 $51.11 $51.11 $50.87 $50.89 $50.89 5,119,182
2024-08-02 $51.00 $51.00 $50.81 $50.97 $50.97 5,944,245
2024-08-01 $50.56 $50.64 $50.56 $50.58 $50.58 4,556,470
2024-07-31 $50.51 $50.60 $50.47 $50.60 $50.47 4,518,695
2024-07-30 $50.49 $50.50 $50.42 $50.48 $50.35 2,424,449
2024-07-29 $50.46 $50.49 $50.42 $50.44 $50.31 2,730,969
2024-07-26 $50.45 $50.49 $50.41 $50.44 $50.31 2,777,740
2024-07-25 $50.42 $50.46 $50.34 $50.36 $50.23 3,912,327
2024-07-24 $50.50 $50.53 $50.33 $50.34 $50.21 4,403,746
2024-07-23 $50.44 $50.51 $50.42 $50.46 $50.33 4,872,782
2024-07-22 $50.46 $50.51 $50.41 $50.44 $50.31 2,563,805
2024-07-19 $50.47 $50.47 $50.41 $50.41 $50.28 3,924,799
2024-07-18 $50.48 $50.54 $50.43 $50.50 $50.37 6,429,843
2024-07-17 $50.53 $50.54 $50.47 $50.51 $50.38 2,688,425
2024-07-16 $50.47 $50.53 $50.46 $50.53 $50.40 5,785,266
2024-07-15 $50.45 $50.49 $50.37 $50.43 $50.30 3,131,214
2024-07-12 $50.45 $50.50 $50.42 $50.49 $50.36 2,521,033
2024-07-11 $50.45 $50.47 $50.39 $50.41 $50.28 3,001,491
2024-07-10 $50.28 $50.30 $50.22 $50.22 $50.09 2,768,942
2024-07-09 $50.27 $50.30 $50.20 $50.27 $50.14 2,323,909
2024-07-08 $50.33 $50.33 $50.24 $50.24 $50.11 2,666,449
2024-07-05 $50.26 $50.31 $50.22 $50.25 $50.12 3,231,209
2024-07-03 $50.13 $50.21 $50.09 $50.16 $50.03 2,498,238
2024-07-02 $50.01 $50.11 $50.01 $50.07 $49.94 3,946,538
2024-07-01 $49.95 $49.95 $49.84 $49.93 $49.80 5,525,838
2024-06-28 $50.32 $50.33 $50.10 $50.11 $49.85 3,389,839
2024-06-27 $50.17 $50.27 $50.16 $50.27 $50.01 2,749,588
2024-06-26 $50.23 $50.24 $50.14 $50.15 $49.89 2,999,057
2024-06-25 $50.30 $50.32 $50.26 $50.32 $50.06 3,070,542
2024-06-24 $50.27 $50.29 $50.19 $50.28 $50.02 10,312,551
2024-06-21 $50.31 $50.33 $50.22 $50.26 $50.00 3,342,429
2024-06-20 $50.35 $50.35 $50.26 $50.28 $50.02 3,271,970
2024-06-18 $50.31 $50.40 $50.28 $50.38 $50.12 2,733,910
2024-06-17 $50.32 $50.34 $50.25 $50.28 $50.02 3,005,010
2024-06-14 $50.36 $50.41 $50.31 $50.41 $50.15 2,313,244
2024-06-13 $50.34 $50.44 $50.32 $50.44 $50.18 3,153,839
2024-06-12 $50.19 $50.31 $50.09 $50.21 $49.95 5,022,735
2024-06-11 $49.89 $49.98 $49.87 $49.95 $49.69 3,488,428
2024-06-10 $49.87 $49.92 $49.79 $49.87 $49.61 4,983,899
2024-06-07 $50.00 $50.03 $49.89 $49.93 $49.67 4,190,264
2024-06-06 $50.04 $50.17 $50.04 $50.15 $49.89 3,965,509
2024-06-05 $49.96 $50.04 $49.90 $50.03 $49.77 5,275,519
2024-06-04 $49.76 $49.86 $49.73 $49.86 $49.60 4,848,752
2024-06-03 $49.59 $49.71 $49.59 $49.67 $49.41 3,886,829
2024-05-31 $49.67 $49.80 $49.61 $49.72 $49.72 4,459,532
2024-05-30 $49.62 $49.65 $49.56 $49.62 $49.62 4,466,402
2024-05-29 $49.72 $49.72 $49.54 $49.55 $49.55 4,044,109
2024-05-28 $49.72 $49.80 $49.72 $49.72 $49.72 2,986,141
2024-05-24 $49.75 $49.75 $49.69 $49.74 $49.74 2,741,635
2024-05-23 $49.91 $49.91 $49.73 $49.79 $49.79 4,269,455
2024-05-22 $49.98 $50.00 $49.88 $49.91 $49.91 4,538,838
2024-05-21 $50.04 $50.14 $50.02 $50.05 $50.05 4,541,983
2024-05-20 $50.17 $50.17 $50.03 $50.04 $50.04 6,817,600
2024-05-17 $50.27 $50.27 $50.07 $50.10 $50.10 6,505,981
2024-05-16 $50.35 $50.40 $50.25 $50.26 $50.26 3,346,309
2024-05-15 $50.36 $50.39 $50.30 $50.34 $50.34 4,810,445
2024-05-14 $50.27 $50.27 $50.20 $50.22 $50.22 3,040,834
2024-05-13 $50.22 $50.24 $50.18 $50.23 $50.23 4,557,983
2024-05-10 $50.24 $50.25 $50.15 $50.18 $50.18 3,890,555
2024-05-09 $50.25 $50.28 $50.21 $50.26 $50.26 3,282,477
2024-05-08 $50.26 $50.29 $50.22 $50.26 $50.26 2,769,353
2024-05-07 $50.23 $50.31 $50.22 $50.26 $50.26 4,608,162
2024-05-06 $50.08 $50.14 $50.06 $50.11 $50.11 4,882,472
2024-05-03 $50.03 $50.09 $49.99 $50.04 $50.04 4,809,487
2024-05-02 $49.81 $49.91 $49.81 $49.85 $49.85 6,665,286
2024-05-01 $49.82 $49.82 $49.66 $49.78 $49.78 4,493,819
2024-04-30 $49.84 $49.88 $49.79 $49.84 $49.71 2,458,236
2024-04-29 $49.86 $49.90 $49.82 $49.89 $49.76 3,429,204
2024-04-26 $49.84 $49.88 $49.78 $49.79 $49.79 2,998,131
2024-04-25 $49.77 $49.79 $49.73 $49.75 $49.75 5,814,408
2024-04-24 $49.92 $49.95 $49.88 $49.91 $49.91 2,536,865
2024-04-23 $49.93 $50.04 $49.92 $49.96 $49.96 3,466,160
2024-04-22 $50.01 $50.02 $49.94 $49.97 $49.97 3,159,862
2024-04-19 $50.04 $50.04 $49.97 $49.97 $49.97 3,591,041
2024-04-18 $49.90 $49.97 $49.87 $49.94 $49.94 2,379,726
2024-04-17 $49.91 $49.97 $49.85 $49.91 $49.91 4,781,797
2024-04-16 $49.96 $49.96 $49.85 $49.90 $49.90 8,290,344
2024-04-15 $49.99 $50.01 $49.88 $49.99 $49.99 6,509,434
2024-04-12 $50.05 $50.09 $50.01 $50.07 $50.07 4,057,134
2024-04-11 $49.85 $49.94 $49.81 $49.90 $49.90 6,654,130
2024-04-10 $49.88 $49.91 $49.79 $49.83 $49.83 6,503,046
2024-04-09 $50.10 $50.18 $50.10 $50.14 $50.14 3,797,851
2024-04-08 $49.98 $50.06 $49.95 $50.05 $50.05 4,626,711
2024-04-05 $49.98 $50.07 $49.95 $49.96 $49.96 4,117,030
2024-04-04 $50.11 $50.11 $50.05 $50.11 $50.11 4,524,863
2024-04-03 $50.00 $50.05 $49.91 $50.05 $50.05 5,737,677
2024-04-02 $50.21 $50.21 $50.07 $50.12 $50.12 4,809,176
2024-04-01 $50.33 $50.40 $50.19 $50.34 $50.34 5,390,185
2024-03-28 $50.54 $50.60 $50.51 $50.60 $50.47 4,401,062
2024-03-27 $50.55 $50.60 $50.49 $50.59 $50.59 4,489,972
2024-03-26 $50.58 $50.60 $50.48 $50.52 $50.52 3,584,752
2024-03-25 $50.72 $50.72 $50.54 $50.55 $50.55 2,671,977
2024-03-22 $50.74 $50.76 $50.68 $50.72 $50.72 3,200,243
2024-03-21 $50.65 $50.67 $50.60 $50.64 $50.64 3,041,782
2024-03-20 $50.69 $50.69 $50.54 $50.62 $50.62 2,691,086
2024-03-19 $50.69 $50.70 $50.61 $50.68 $50.68 2,574,653
2024-03-18 $50.63 $50.67 $50.60 $50.63 $50.63 1,977,328
2024-03-15 $50.64 $50.64 $50.56 $50.61 $50.61 2,238,309
2024-03-14 $50.77 $50.77 $50.60 $50.61 $50.61 5,194,629
2024-03-13 $50.80 $50.86 $50.76 $50.78 $50.78 3,567,072
2024-03-12 $50.76 $50.80 $50.71 $50.79 $50.79 3,487,422
2024-03-11 $50.80 $50.81 $50.76 $50.78 $50.78 1,907,980
2024-03-08 $50.80 $50.82 $50.76 $50.79 $50.79 2,606,193
2024-03-07 $50.77 $50.80 $50.73 $50.76 $50.76 3,069,782
2024-03-06 $50.75 $50.77 $50.69 $50.71 $50.71 3,527,065
2024-03-05 $50.67 $50.76 $50.62 $50.72 $50.72 5,956,787
2024-03-04 $50.63 $50.64 $50.55 $50.58 $50.58 3,911,435
2024-03-01 $50.61 $50.73 $50.51 $50.69 $50.69 3,188,037
2024-02-29 $50.73 $50.81 $50.71 $50.71 $50.58 3,370,999
2024-02-28 $50.71 $50.73 $50.65 $50.67 $50.54 4,527,247
2024-02-27 $50.64 $50.70 $50.60 $50.60 $50.60 3,363,700
2024-02-26 $50.76 $50.76 $50.63 $50.64 $50.64 4,280,053
2024-02-23 $50.65 $50.79 $50.63 $50.76 $50.76 5,042,008
2024-02-22 $50.68 $50.72 $50.59 $50.62 $50.62 3,976,365
2024-02-21 $50.68 $50.74 $50.65 $50.65 $50.65 2,867,948
2024-02-20 $50.70 $50.72 $50.62 $50.64 $50.64 4,284,738
2024-02-16 $50.64 $50.71 $50.55 $50.69 $50.69 2,946,999
2024-02-15 $50.70 $50.77 $50.66 $50.74 $50.74 3,538,843
2024-02-14 $50.47 $50.66 $50.45 $50.63 $50.63 2,362,325
2024-02-13 $50.49 $50.49 $50.40 $50.47 $50.47 4,766,652
2024-02-12 $50.67 $50.76 $50.65 $50.69 $50.69 3,251,810
2024-02-09 $50.55 $50.62 $50.55 $50.60 $50.60 2,347,884
2024-02-08 $50.56 $50.60 $50.54 $50.55 $50.55 3,236,424
2024-02-07 $50.57 $50.67 $50.54 $50.57 $50.57 3,458,170
2024-02-06 $50.52 $50.61 $50.47 $50.59 $50.59 3,906,159
2024-02-05 $50.62 $50.66 $50.43 $50.46 $50.46 7,623,453
2024-02-02 $50.76 $50.79 $50.70 $50.71 $50.71 5,460,273
2024-02-01 $50.94 $51.10 $50.93 $51.06 $51.06 4,044,606
2024-01-31 $50.90 $51.00 $50.85 $50.93 $50.80 4,622,917
2024-01-30 $50.75 $50.83 $50.68 $50.76 $50.63 5,406,782
2024-01-29 $50.57 $50.73 $50.56 $50.69 $50.56 5,154,871
2024-01-26 $50.51 $50.55 $50.46 $50.47 $50.34 4,750,847
2024-01-25 $50.54 $50.58 $50.50 $50.56 $50.43 3,563,154
2024-01-24 $50.53 $50.55 $50.35 $50.36 $50.23 4,186,016
2024-01-23 $50.44 $50.47 $50.39 $50.42 $50.29 4,379,611
2024-01-22 $50.51 $50.56 $50.46 $50.47 $50.34 5,934,000
2024-01-19 $50.52 $50.53 $50.39 $50.45 $50.32 4,404,023
2024-01-18 $50.65 $50.65 $50.51 $50.53 $50.40 4,120,593
2024-01-17 $50.79 $50.80 $50.65 $50.65 $50.52 3,749,786
2024-01-16 $50.89 $50.92 $50.79 $50.86 $50.73 5,081,526
2024-01-12 $51.05 $51.07 $50.93 $50.93 $50.80 4,579,619
2024-01-11 $50.90 $51.02 $50.89 $51.00 $50.87 3,358,715
2024-01-10 $51.03 $51.03 $50.91 $50.92 $50.79 3,110,718
2024-01-09 $50.96 $51.06 $50.91 $50.98 $50.85 3,525,509
2024-01-08 $50.90 $51.03 $50.87 $50.95 $50.82 4,170,975
2024-01-05 $50.84 $50.96 $50.81 $50.84 $50.84 5,653,743
2024-01-04 $50.84 $50.94 $50.83 $50.93 $50.93 6,192,277
2024-01-03 $50.84 $51.00 $50.77 $50.96 $50.96 5,556,544
2024-01-02 $50.96 $50.98 $50.89 $50.89 $50.89 5,015,988
2023-12-29 $51.01 $51.09 $51.01 $51.05 $51.05 3,074,955
2023-12-28 $51.10 $51.10 $50.98 $51.06 $51.06 6,449,159
2023-12-27 $51.05 $51.15 $51.02 $51.14 $51.14 4,136,173
2023-12-26 $50.95 $50.98 $50.92 $50.93 $50.93 3,579,544
2023-12-22 $50.98 $50.98 $50.89 $50.90 $50.90 3,094,245
2023-12-21 $51.10 $51.11 $50.99 $51.05 $50.92 5,458,594
2023-12-20 $50.94 $51.06 $50.91 $51.00 $50.87 5,558,087
2023-12-19 $50.86 $50.92 $50.86 $50.91 $50.78 5,048,826
2023-12-18 $50.97 $50.97 $50.80 $50.86 $50.73 5,581,849
2023-12-15 $51.00 $51.01 $50.86 $50.92 $50.79 4,669,816
2023-12-14 $50.78 $50.96 $50.77 $50.92 $50.79 6,935,672
2023-12-13 $50.31 $50.60 $50.26 $50.59 $50.46 7,651,289
2023-12-12 $50.27 $50.34 $50.24 $50.31 $50.18 4,752,048
2023-12-11 $50.25 $50.30 $50.20 $50.26 $50.13 2,975,468
2023-12-08 $50.26 $50.31 $50.18 $50.31 $50.18 5,747,838
2023-12-07 $50.27 $50.41 $50.23 $50.31 $50.18 13,496,498
2023-12-06 $50.27 $50.35 $50.21 $50.28 $50.15 4,103,923
2023-12-05 $50.18 $50.33 $50.16 $50.23 $50.10 4,534,288
2023-12-04 $50.08 $50.13 $49.97 $50.11 $49.98 5,427,075
2023-12-01 $49.85 $50.19 $49.84 $50.15 $50.15 4,999,634
2023-11-30 $49.99 $50.04 $49.85 $50.01 $49.88 7,531,319
2023-11-29 $49.85 $50.02 $49.85 $50.00 $49.87 8,093,074
2023-11-28 $49.50 $49.65 $49.50 $49.64 $49.51 9,993,342
2023-11-27 $49.44 $49.53 $49.36 $49.50 $49.37 12,152,825
2023-11-24 $49.42 $49.42 $49.31 $49.38 $49.38 1,952,521
2023-11-22 $49.38 $49.46 $49.33 $49.45 $49.45 4,235,540
2023-11-21 $49.29 $49.36 $49.24 $49.35 $49.35 5,504,125
2023-11-20 $49.12 $49.25 $49.12 $49.22 $49.22 6,543,354
2023-11-17 $49.06 $49.11 $49.00 $49.11 $49.11 5,078,555
2023-11-16 $49.01 $49.10 $49.00 $49.03 $49.03 6,621,796
2023-11-15 $48.94 $48.94 $48.80 $48.89 $48.89 12,760,345
2023-11-14 $48.95 $49.10 $48.90 $48.96 $48.96 11,782,350
2023-11-13 $48.53 $48.59 $48.49 $48.58 $48.58 20,674,653
2023-11-10 $48.65 $48.67 $48.53 $48.59 $48.59 4,996,729
2023-11-09 $48.64 $48.66 $48.44 $48.47 $48.47 7,068,084
2023-11-08 $48.56 $48.71 $48.49 $48.65 $48.65 10,144,413
2023-11-07 $48.34 $48.54 $48.34 $48.47 $48.47 10,024,666
2023-11-06 $48.28 $48.31 $48.04 $48.21 $48.21 15,862,603
2023-11-03 $48.36 $48.51 $48.28 $48.31 $48.31 11,669,269
2023-11-02 $47.78 $48.07 $47.78 $48.00 $48.00 14,186,561
2023-11-01 $47.39 $47.54 $47.36 $47.52 $47.52 10,170,058
2023-10-31 $47.41 $47.46 $47.37 $47.42 $47.30 11,937,489
2023-10-30 $47.46 $47.51 $47.14 $47.37 $47.25 17,991,613
2023-10-27 $47.45 $47.52 $47.42 $47.49 $47.37 14,554,630
2023-10-26 $47.44 $47.53 $47.37 $47.46 $47.34 14,045,932
2023-10-25 $47.42 $47.44 $47.33 $47.36 $47.24 12,520,942
2023-10-24 $47.51 $47.53 $47.40 $47.52 $47.40 9,689,439
2023-10-23 $47.40 $47.57 $47.32 $47.46 $47.34 13,505,948
2023-10-20 $47.39 $47.47 $47.38 $47.43 $47.31 7,757,101
2023-10-19 $47.51 $47.55 $47.29 $47.38 $47.26 15,770,237
2023-10-18 $47.65 $47.69 $47.58 $47.60 $47.48 7,232,276
2023-10-17 $47.74 $47.85 $47.63 $47.73 $47.61 6,188,365
2023-10-16 $48.08 $48.10 $47.89 $47.95 $47.83 7,325,716
2023-10-13 $48.26 $48.33 $48.13 $48.16 $48.04 6,054,195
2023-10-12 $48.28 $48.33 $48.07 $48.10 $47.98 12,261,507
2023-10-11 $48.14 $48.24 $48.10 $48.21 $48.09 11,168,253
2023-10-10 $47.77 $47.98 $47.74 $47.86 $47.74 16,745,414
2023-10-09 $47.57 $47.85 $47.57 $47.81 $47.69 7,605,005
2023-10-06 $47.48 $47.60 $47.40 $47.52 $47.40 10,485,656
2023-10-05 $47.75 $47.77 $47.67 $47.71 $47.59 10,326,787
2023-10-04 $47.64 $47.73 $47.60 $47.73 $47.61 11,146,077
2023-10-03 $47.66 $47.75 $47.54 $47.57 $47.45 15,981,909
2023-10-02 $47.95 $47.97 $47.67 $47.71 $47.59 17,581,095
2023-09-29 $48.11 $48.22 $48.05 $48.10 $47.86 9,702,715
2023-09-28 $48.16 $48.20 $47.98 $48.03 $47.79 13,994,179
2023-09-27 $48.34 $48.34 $48.18 $48.24 $48.00 7,285,867
2023-09-26 $48.34 $48.35 $48.24 $48.33 $48.09 19,680,698
2023-09-25 $48.50 $48.56 $48.35 $48.37 $48.13 8,206,960
2023-09-22 $48.66 $48.73 $48.62 $48.72 $48.72 4,487,539
2023-09-21 $48.89 $48.90 $48.62 $48.62 $48.62 10,999,111
2023-09-20 $49.04 $49.15 $49.02 $49.02 $49.02 3,635,415
2023-09-19 $49.01 $49.09 $49.01 $49.06 $49.06 4,916,649
2023-09-18 $49.07 $49.13 $49.06 $49.06 $49.06 3,748,446
2023-09-15 $49.08 $49.11 $49.03 $49.05 $49.05 3,513,587
2023-09-14 $49.11 $49.16 $49.06 $49.13 $49.13 3,882,471
2023-09-13 $49.17 $49.20 $49.13 $49.17 $49.17 2,569,997
2023-09-12 $49.16 $49.18 $49.06 $49.14 $49.14 6,085,633
2023-09-11 $49.17 $49.18 $49.10 $49.18 $49.18 5,069,081
2023-09-08 $49.16 $49.23 $49.08 $49.16 $49.16 5,765,994
2023-09-07 $49.27 $49.27 $49.08 $49.12 $49.12 5,585,033
2023-09-06 $49.26 $49.29 $49.15 $49.29 $49.29 5,670,483
2023-09-05 $49.28 $49.28 $49.17 $49.19 $49.19 6,269,323
2023-09-01 $49.38 $49.41 $49.19 $49.33 $49.33 5,823,208
2023-08-31 $49.37 $49.48 $49.37 $49.48 $49.36 2,886,232
2023-08-30 $49.39 $49.44 $49.36 $49.36 $49.24 2,045,256
2023-08-29 $49.22 $49.46 $49.22 $49.41 $49.29 2,942,623
2023-08-28 $49.28 $49.30 $49.15 $49.28 $49.28 4,388,034
2023-08-25 $49.23 $49.29 $49.10 $49.27 $49.27 3,811,780
2023-08-24 $49.26 $49.34 $49.22 $49.28 $49.28 3,914,654
2023-08-23 $49.28 $49.36 $49.20 $49.35 $49.35 3,089,732
2023-08-22 $49.24 $49.27 $49.16 $49.17 $49.17 4,535,849
2023-08-21 $49.24 $49.31 $49.16 $49.28 $49.28 6,072,141
2023-08-18 $49.45 $49.49 $49.36 $49.37 $49.37 3,195,767
2023-08-17 $49.62 $49.64 $49.47 $49.48 $49.48 2,857,157
2023-08-16 $49.70 $49.72 $49.61 $49.63 $49.63 2,368,299
2023-08-15 $49.69 $49.76 $49.66 $49.70 $49.70 3,172,969
2023-08-14 $49.67 $49.80 $49.58 $49.77 $49.77 3,568,127
2023-08-11 $49.60 $49.70 $49.52 $49.67 $49.67 2,893,517
2023-08-10 $49.79 $49.84 $49.66 $49.72 $49.72 2,891,723
2023-08-09 $49.70 $49.79 $49.67 $49.74 $49.74 3,129,697
2023-08-08 $49.57 $49.70 $49.57 $49.66 $49.66 2,978,672
2023-08-07 $49.55 $49.60 $49.52 $49.52 $49.52 2,727,745
2023-08-04 $49.56 $49.66 $49.49 $49.66 $49.66 4,529,105
2023-08-03 $49.51 $49.58 $49.44 $49.49 $49.49 5,007,945
2023-08-02 $49.93 $49.96 $49.73 $49.81 $49.81 3,574,524
2023-08-01 $49.95 $49.98 $49.91 $49.98 $49.98 2,985,248
2023-07-31 $50.20 $50.24 $50.13 $50.14 $50.02 2,181,289
2023-07-28 $50.26 $50.28 $50.13 $50.18 $50.06 2,598,492
2023-07-27 $50.37 $50.45 $50.20 $50.28 $50.16 3,202,894
2023-07-26 $50.41 $50.50 $50.38 $50.49 $50.37 3,035,513
2023-07-25 $50.39 $50.45 $50.36 $50.42 $50.30 2,608,438
2023-07-24 $50.52 $50.54 $50.44 $50.45 $50.33 1,865,437
2023-07-21 $50.47 $50.47 $50.41 $50.45 $50.33 1,748,247
2023-07-20 $50.48 $50.49 $50.29 $50.41 $50.29 2,958,308
2023-07-19 $50.45 $50.50 $50.43 $50.50 $50.38 3,146,622
2023-07-18 $50.31 $50.39 $50.31 $50.38 $50.26 2,781,227
2023-07-17 $50.22 $50.27 $50.19 $50.27 $50.15 2,094,625
2023-07-14 $50.22 $50.24 $50.17 $50.17 $50.05 2,132,989
2023-07-13 $50.19 $50.28 $50.17 $50.28 $50.16 3,073,634
2023-07-12 $50.12 $50.17 $50.09 $50.13 $50.01 4,087,680
2023-07-11 $49.93 $50.02 $49.93 $50.01 $49.89 2,458,255
2023-07-10 $49.89 $49.95 $49.89 $49.92 $49.80 2,697,562
2023-07-07 $49.94 $49.96 $49.89 $49.93 $49.81 4,156,496
2023-07-06 $50.00 $50.04 $49.83 $49.89 $49.77 3,464,601
2023-07-05 $50.13 $50.14 $50.06 $50.10 $49.98 2,435,579
2023-07-03 $50.13 $50.18 $50.07 $50.11 $49.99 1,328,247
2023-06-30 $50.20 $50.23 $50.15 $50.22 $49.99 1,807,646
2023-06-29 $50.29 $50.30 $50.10 $50.14 $49.91 3,328,671
2023-06-28 $50.31 $50.38 $50.27 $50.34 $50.11 2,190,441
2023-06-27 $50.28 $50.33 $50.24 $50.28 $50.05 2,391,493
2023-06-26 $50.27 $50.30 $50.23 $50.29 $50.06 2,106,679
2023-06-23 $50.31 $50.34 $50.22 $50.24 $50.24 2,393,288
2023-06-22 $50.18 $50.21 $50.13 $50.18 $50.18 2,078,879
2023-06-21 $50.17 $50.26 $50.13 $50.26 $50.26 2,622,511
2023-06-20 $50.12 $50.26 $50.12 $50.20 $50.20 2,177,596
2023-06-16 $50.14 $50.18 $50.09 $50.16 $50.16 2,460,704
2023-06-15 $50.18 $50.21 $50.10 $50.20 $50.20 2,932,762
2023-06-14 $50.06 $50.19 $50.03 $50.15 $50.15 3,833,848
2023-06-13 $50.04 $50.08 $49.98 $50.02 $50.02 2,647,427
2023-06-12 $49.98 $50.03 $49.91 $50.02 $50.02 2,634,606
2023-06-09 $49.96 $50.00 $49.91 $49.94 $49.94 2,277,134
2023-06-08 $49.91 $50.03 $49.91 $50.02 $50.02 3,262,259
2023-06-07 $50.02 $50.05 $49.88 $49.88 $49.88 2,389,403
2023-06-06 $50.05 $50.05 $49.94 $50.01 $50.01 1,754,433
2023-06-05 $49.80 $49.97 $49.79 $49.95 $49.95 3,221,704
2023-06-02 $49.93 $49.94 $49.77 $49.84 $49.84 2,208,466
2023-06-01 $50.05 $50.07 $49.87 $49.89 $49.89 2,958,761
2023-05-31 $50.05 $50.17 $50.00 $50.00 $49.89 3,876,510
2023-05-30 $49.81 $49.96 $49.70 $49.95 $49.84 4,722,967
2023-05-26 $49.55 $49.69 $49.55 $49.67 $49.56 2,193,024
2023-05-25 $49.42 $49.58 $49.42 $49.54 $49.43 3,214,025
2023-05-24 $49.50 $49.54 $49.44 $49.50 $49.39 4,938,096
2023-05-23 $49.63 $49.66 $49.50 $49.51 $49.40 2,842,450
2023-05-22 $49.68 $49.70 $49.61 $49.64 $49.53 3,232,850
2023-05-19 $49.89 $49.89 $49.68 $49.77 $49.66 4,013,460
2023-05-18 $50.10 $50.15 $49.86 $49.90 $49.79 4,419,593
2023-05-17 $50.26 $50.27 $50.11 $50.11 $50.00 2,474,632
2023-05-16 $50.23 $50.32 $50.22 $50.30 $50.18 2,937,973
2023-05-15 $50.29 $50.33 $50.27 $50.30 $50.18 4,355,050
2023-05-12 $50.41 $50.45 $50.29 $50.29 $50.29 2,414,476
2023-05-11 $50.48 $50.49 $50.41 $50.42 $50.42 2,808,402
2023-05-10 $50.40 $50.48 $50.38 $50.45 $50.45 1,714,511
2023-05-09 $50.41 $50.41 $50.34 $50.34 $50.34 2,012,888
2023-05-08 $50.37 $50.40 $50.33 $50.36 $50.36 3,546,094
2023-05-05 $50.42 $50.48 $50.37 $50.46 $50.46 1,809,015
2023-05-04 $50.40 $50.49 $50.35 $50.44 $50.44 3,040,598
2023-05-03 $50.35 $50.43 $50.33 $50.39 $50.39 2,630,787
2023-05-02 $50.15 $50.33 $50.12 $50.31 $50.31 2,452,968
2023-05-01 $50.22 $50.24 $50.06 $50.06 $50.06 3,566,185
2023-04-28 $50.36 $50.42 $50.34 $50.40 $50.28 1,975,799
2023-04-27 $50.33 $50.34 $50.22 $50.23 $50.11 1,899,124
2023-04-26 $50.47 $50.50 $50.32 $50.33 $50.21 2,535,580
2023-04-25 $50.46 $50.55 $50.42 $50.48 $50.36 2,875,110
2023-04-24 $50.31 $50.37 $50.28 $50.34 $50.22 2,237,084
2023-04-21 $50.30 $50.34 $50.20 $50.23 $50.11 2,528,709
2023-04-20 $50.21 $50.33 $50.19 $50.27 $50.15 3,132,640
2023-04-19 $50.13 $50.24 $50.11 $50.21 $50.09 4,649,033
2023-04-18 $50.43 $50.47 $50.27 $50.31 $50.19 2,677,142
2023-04-17 $50.81 $50.85 $50.66 $50.71 $50.59 4,543,612
2023-04-14 $50.96 $50.99 $50.80 $50.80 $50.68 3,387,456
2023-04-13 $51.04 $51.09 $50.95 $50.98 $50.86 2,034,534
2023-04-12 $51.04 $51.07 $50.96 $51.06 $50.94 2,274,831
2023-04-11 $50.85 $50.93 $50.84 $50.92 $50.80 2,714,695
2023-04-10 $50.86 $50.87 $50.77 $50.83 $50.71 3,923,091
2023-04-06 $50.90 $50.92 $50.82 $50.89 $50.77 1,888,870
2023-04-05 $50.84 $50.93 $50.83 $50.88 $50.76 2,007,645
2023-04-04 $50.53 $50.75 $50.51 $50.74 $50.62 2,621,475
2023-04-03 $50.54 $50.60 $50.49 $50.58 $50.46 2,113,588
2023-03-31 $50.55 $50.67 $50.55 $50.66 $50.43 2,120,699
2023-03-30 $50.46 $50.59 $50.46 $50.57 $50.34 2,278,093
2023-03-29 $50.35 $50.51 $50.35 $50.46 $50.23 12,233,713
2023-03-28 $50.36 $50.47 $50.36 $50.43 $50.20 3,727,355
2023-03-27 $50.35 $50.37 $50.29 $50.33 $50.10 2,282,309
2023-03-24 $50.46 $50.47 $50.33 $50.44 $50.44 2,211,965
2023-03-23 $50.25 $50.35 $50.25 $50.32 $50.32 2,434,028
2023-03-22 $50.16 $50.31 $50.05 $50.30 $50.30 2,803,646
2023-03-21 $50.09 $50.09 $49.99 $50.06 $50.06 2,746,209
2023-03-20 $50.22 $50.24 $50.10 $50.13 $50.13 2,984,685
2023-03-17 $50.37 $50.38 $50.26 $50.27 $50.27 2,806,418
2023-03-16 $50.24 $50.28 $50.08 $50.17 $50.17 2,322,463
2023-03-15 $50.22 $50.34 $50.10 $50.19 $50.19 3,652,838
2023-03-14 $50.01 $50.01 $49.77 $49.90 $49.90 4,029,759
2023-03-13 $50.01 $50.12 $49.96 $50.03 $50.03 4,150,179
2023-03-10 $49.79 $49.86 $49.74 $49.76 $49.76 4,306,938
2023-03-09 $49.54 $49.60 $49.46 $49.57 $49.57 2,954,455
2023-03-08 $49.38 $49.48 $49.38 $49.44 $49.44 4,259,566
2023-03-07 $49.40 $49.46 $49.33 $49.41 $49.41 3,646,138
2023-03-06 $49.49 $49.50 $49.33 $49.40 $49.40 4,190,113
2023-03-03 $49.39 $49.44 $49.31 $49.43 $49.43 3,900,197
2023-03-02 $49.14 $49.32 $49.14 $49.32 $49.32 3,110,139
2023-03-01 $49.35 $49.48 $49.23 $49.32 $49.32 7,087,150
2023-02-28 $49.51 $49.57 $49.47 $49.55 $49.43 2,580,636
2023-02-27 $49.51 $49.56 $49.49 $49.53 $49.41 3,212,147
2023-02-24 $49.44 $49.47 $49.37 $49.46 $49.34 3,358,299
2023-02-23 $49.48 $49.59 $49.45 $49.55 $49.43 3,792,083
2023-02-22 $49.49 $49.50 $49.42 $49.49 $49.37 3,986,482
2023-02-21 $49.45 $49.52 $49.38 $49.39 $49.27 10,777,590
2023-02-17 $49.74 $49.74 $49.59 $49.59 $49.47 4,529,517
2023-02-16 $50.09 $50.09 $49.76 $49.85 $49.85 5,556,740
2023-02-15 $50.31 $50.31 $50.08 $50.15 $50.15 7,147,762
2023-02-14 $50.35 $50.42 $50.31 $50.37 $50.37 3,058,072
2023-02-13 $50.49 $50.54 $50.42 $50.47 $50.47 4,180,356
2023-02-10 $50.57 $50.60 $50.43 $50.44 $50.44 1,992,039
2023-02-09 $50.59 $50.62 $50.52 $50.56 $50.56 2,925,268
2023-02-08 $50.59 $50.61 $50.52 $50.58 $50.58 1,828,816
2023-02-07 $50.62 $50.63 $50.51 $50.56 $50.56 3,536,282
2023-02-06 $50.71 $50.71 $50.59 $50.59 $50.59 4,308,088
2023-02-03 $50.91 $50.91 $50.79 $50.80 $50.80 3,537,979
2023-02-02 $51.03 $51.11 $50.99 $51.02 $51.02 3,542,381
2023-02-01 $50.82 $50.96 $50.76 $50.91 $50.91 3,470,873
2023-01-31 $50.89 $50.89 $50.79 $50.82 $50.71 2,453,476
2023-01-30 $50.86 $50.86 $50.77 $50.77 $50.66 2,932,311
2023-01-27 $50.79 $50.81 $50.73 $50.76 $50.65 3,243,849
2023-01-26 $50.82 $51.10 $50.80 $50.80 $50.69 2,585,763
2023-01-25 $50.82 $50.86 $50.76 $50.85 $50.74 2,540,911
2023-01-24 $50.75 $51.00 $50.66 $50.80 $50.69 2,617,393
2023-01-23 $50.75 $50.80 $50.70 $50.70 $50.59 3,301,224
2023-01-20 $50.80 $50.83 $50.76 $50.76 $50.65 3,913,857
2023-01-19 $50.80 $50.88 $50.80 $50.84 $50.73 2,921,676
2023-01-18 $50.83 $50.87 $50.74 $50.79 $50.68 6,541,840
2023-01-17 $50.56 $50.61 $50.50 $50.54 $50.43 3,900,268
2023-01-13 $50.58 $50.61 $50.48 $50.50 $50.39 3,894,222
2023-01-12 $50.52 $50.57 $50.42 $50.55 $50.44 3,642,421
2023-01-11 $50.28 $50.39 $50.27 $50.33 $50.22 4,735,977
2023-01-10 $50.23 $50.26 $50.13 $50.23 $50.12 2,679,723
2023-01-09 $50.12 $50.25 $50.11 $50.21 $50.10 6,015,973
2023-01-06 $49.84 $50.07 $49.80 $50.05 $49.94 3,113,743
2023-01-05 $49.80 $49.89 $49.72 $49.78 $49.67 5,064,347
2023-01-04 $49.81 $49.88 $49.80 $49.84 $49.73 3,729,439
2023-01-03 $49.64 $49.68 $49.57 $49.62 $49.51 6,181,249
2022-12-30 $49.41 $49.55 $49.41 $49.49 $49.49 6,654,762
2022-12-29 $49.48 $49.54 $49.43 $49.51 $49.51 6,586,138
2022-12-28 $49.51 $49.54 $49.42 $49.45 $49.45 8,267,399
2022-12-27 $49.47 $49.51 $49.37 $49.47 $49.47 8,090,528
2022-12-23 $49.60 $49.61 $49.47 $49.59 $49.59 5,630,290
2022-12-22 $49.70 $49.80 $49.70 $49.74 $49.63 5,195,888
2022-12-21 $49.67 $49.73 $49.57 $49.72 $49.61 7,188,541
2022-12-20 $49.71 $49.77 $49.64 $49.67 $49.56 5,622,077
2022-12-19 $49.82 $49.92 $49.76 $49.86 $49.75 10,419,783
2022-12-16 $49.90 $50.00 $49.75 $49.98 $49.87 9,910,240
2022-12-15 $50.09 $50.12 $49.97 $50.01 $49.90 6,273,962
2022-12-14 $50.03 $50.09 $49.91 $50.02 $49.91 5,818,150
2022-12-13 $50.37 $50.37 $50.01 $50.02 $49.91 11,414,925
2022-12-12 $49.91 $50.00 $49.83 $49.85 $49.74 6,530,002
2022-12-09 $49.93 $49.98 $49.84 $49.88 $49.77 5,169,857
2022-12-08 $50.07 $50.07 $49.96 $49.98 $49.98 10,646,926
2022-12-07 $49.93 $50.07 $49.92 $50.06 $50.06 6,412,645
2022-12-06 $49.96 $49.96 $49.86 $49.87 $49.87 6,549,217
2022-12-05 $49.83 $49.90 $49.78 $49.83 $49.83 6,946,735
2022-12-02 $49.88 $49.91 $49.77 $49.90 $49.90 6,128,116
2022-12-01 $49.80 $49.92 $49.75 $49.91 $49.91 7,102,732
2022-11-30 $49.71 $49.87 $49.65 $49.84 $49.73 7,273,539
2022-11-29 $49.55 $49.68 $49.51 $49.65 $49.54 6,318,276
2022-11-28 $49.49 $49.55 $49.48 $49.54 $49.43 7,212,106
2022-11-25 $49.53 $49.57 $49.49 $49.51 $49.40 1,906,113
2022-11-23 $49.49 $49.58 $49.43 $49.58 $49.47 5,029,804
2022-11-22 $49.32 $49.46 $49.27 $49.41 $49.41 5,721,229
2022-11-21 $49.27 $49.29 $49.17 $49.25 $49.25 10,019,793
2022-11-18 $49.20 $49.22 $49.12 $49.22 $49.22 7,070,039
2022-11-17 $49.14 $49.21 $49.07 $49.15 $49.15 6,743,616
2022-11-16 $48.87 $49.10 $48.86 $49.08 $49.08 10,356,574
2022-11-15 $48.59 $48.72 $48.56 $48.70 $48.70 7,915,433
2022-11-14 $48.63 $48.63 $48.43 $48.45 $48.45 7,374,014
2022-11-11 $48.54 $48.60 $48.49 $48.55 $48.55 7,395,582
2022-11-10 $48.32 $48.56 $48.27 $48.51 $48.51 7,394,214
2022-11-09 $47.83 $47.91 $47.78 $47.89 $47.89 12,664,881
2022-11-08 $47.70 $47.83 $47.69 $47.81 $47.81 7,950,955
2022-11-07 $47.67 $47.71 $47.58 $47.61 $47.61 13,120,657
2022-11-04 $47.63 $47.71 $47.56 $47.69 $47.69 6,903,896
2022-11-03 $47.56 $47.72 $47.53 $47.68 $47.68 14,338,077
2022-11-02 $47.66 $47.86 $47.62 $47.76 $47.76 18,316,386
2022-11-01 $47.66 $47.68 $47.53 $47.63 $47.63 10,666,724
2022-10-31 $47.64 $47.66 $47.45 $47.53 $47.44 9,896,808
2022-10-28 $47.52 $47.63 $47.49 $47.63 $47.54 9,803,063
2022-10-27 $47.50 $47.64 $47.50 $47.62 $47.53 10,743,224
2022-10-26 $47.49 $47.60 $47.38 $47.53 $47.44 12,457,103
2022-10-25 $47.67 $47.74 $47.47 $47.50 $47.41 12,284,816
2022-10-24 $47.79 $47.82 $47.54 $47.61 $47.52 15,388,475
2022-10-21 $48.00 $48.01 $47.79 $47.91 $47.91 15,248,892
2022-10-20 $48.25 $48.27 $48.02 $48.03 $48.03 12,829,477
2022-10-19 $48.32 $48.39 $48.27 $48.32 $48.32 8,105,125
2022-10-18 $48.55 $48.57 $48.42 $48.48 $48.48 8,006,033
2022-10-17 $48.60 $48.61 $48.42 $48.44 $48.44 13,672,650
2022-10-14 $48.55 $48.55 $48.34 $48.46 $48.46 8,990,559
2022-10-13 $48.22 $48.46 $48.16 $48.41 $48.41 9,801,581
2022-10-12 $48.71 $48.71 $48.51 $48.56 $48.56 9,215,172
2022-10-11 $48.47 $48.63 $48.42 $48.57 $48.57 14,391,803
2022-10-10 $48.55 $48.56 $48.38 $48.51 $48.51 6,645,189
2022-10-07 $48.52 $48.68 $48.42 $48.68 $48.68 18,263,762
2022-10-06 $48.51 $48.56 $48.40 $48.54 $48.54 15,626,134
2022-10-05 $48.51 $48.56 $48.32 $48.56 $48.56 12,258,681
2022-10-04 $48.45 $48.59 $48.36 $48.58 $48.58 7,878,988
2022-10-03 $48.10 $48.21 $48.06 $48.21 $48.21 10,235,230
2022-09-30 $48.09 $48.14 $48.01 $48.14 $48.14 8,333,114
2022-09-29 $48.15 $48.15 $48.03 $48.11 $48.11 9,355,766
2022-09-28 $48.17 $48.21 $48.04 $48.21 $48.21 9,392,357
2022-09-27 $48.11 $48.14 $47.99 $48.11 $48.11 8,437,819
2022-09-26 $48.39 $48.39 $48.17 $48.20 $48.20 9,847,394
2022-09-23 $48.55 $48.59 $48.33 $48.49 $48.49 11,721,698
2022-09-22 $48.70 $48.73 $48.55 $48.57 $48.57 13,766,194
2022-09-21 $48.74 $48.83 $48.66 $48.71 $48.71 6,818,967
2022-09-20 $48.90 $48.91 $48.73 $48.74 $48.74 15,041,867
2022-09-19 $49.07 $49.10 $48.98 $49.04 $49.04 8,215,827
2022-09-16 $49.09 $49.15 $49.04 $49.11 $49.11 6,744,219
2022-09-15 $49.18 $49.20 $49.09 $49.11 $49.11 4,117,377
2022-09-14 $49.16 $49.23 $49.12 $49.18 $49.18 8,527,897
2022-09-13 $49.32 $49.35 $49.20 $49.24 $49.24 5,752,028
2022-09-12 $49.49 $49.52 $49.35 $49.41 $49.41 6,098,288
2022-09-09 $49.32 $49.44 $49.29 $49.37 $49.37 7,566,030
2022-09-08 $49.29 $49.38 $49.29 $49.32 $49.32 3,333,492
2022-09-07 $49.31 $49.39 $49.29 $49.36 $49.36 6,024,894
2022-09-06 $49.46 $49.58 $49.29 $49.33 $49.33 6,872,309
2022-09-02 $49.56 $49.62 $49.49 $49.56 $49.56 4,484,905
2022-09-01 $49.46 $49.49 $49.35 $49.44 $49.44 6,398,801
2022-08-31 $49.76 $49.81 $49.72 $49.73 $49.64 2,826,969
2022-08-30 $49.81 $49.88 $49.76 $49.81 $49.72 3,930,184
2022-08-29 $49.95 $49.96 $49.82 $49.84 $49.75 2,874,965
2022-08-26 $50.03 $50.05 $49.95 $49.96 $49.87 3,263,575
2022-08-25 $50.11 $50.16 $50.05 $50.09 $50.00 5,372,483
2022-08-24 $50.20 $50.20 $50.02 $50.08 $49.99 2,413,482
2022-08-23 $50.22 $50.27 $50.17 $50.20 $50.11 3,130,791
2022-08-22 $50.27 $50.30 $50.21 $50.25 $50.16 2,559,246
2022-08-19 $50.38 $50.38 $50.26 $50.34 $50.25 3,631,898
2022-08-18 $50.56 $50.61 $50.49 $50.52 $50.43 3,359,991
2022-08-17 $50.72 $50.73 $50.42 $50.62 $50.52 4,341,770
2022-08-16 $50.89 $50.93 $50.81 $50.84 $50.74 2,864,404
2022-08-15 $50.97 $50.99 $50.91 $50.92 $50.82 2,758,621
2022-08-12 $50.96 $50.97 $50.82 $50.89 $50.79 3,221,731
2022-08-11 $50.97 $50.99 $50.70 $50.77 $50.67 5,803,366
2022-08-10 $50.99 $51.05 $50.90 $50.91 $50.81 2,684,028
2022-08-09 $50.84 $50.91 $50.81 $50.90 $50.80 2,049,515
2022-08-08 $50.90 $50.97 $50.81 $50.85 $50.75 3,017,176
2022-08-05 $50.97 $50.97 $50.76 $50.77 $50.67 5,196,545
2022-08-04 $51.17 $51.17 $51.10 $51.12 $51.02 3,058,792
2022-08-03 $51.08 $51.18 $50.95 $51.14 $51.04 3,603,238
2022-08-02 $51.16 $51.23 $51.04 $51.06 $50.96 2,902,196
2022-08-01 $51.07 $51.08 $51.01 $51.05 $50.95 3,151,222
2022-07-29 $51.05 $51.12 $51.04 $51.10 $50.92 2,726,276
2022-07-28 $50.95 $51.11 $50.91 $51.07 $50.89 4,156,477
2022-07-27 $50.77 $50.87 $50.76 $50.80 $50.62 3,024,331
2022-07-26 $50.74 $50.79 $50.68 $50.70 $50.52 3,180,192
2022-07-25 $50.60 $50.66 $50.52 $50.59 $50.41 4,283,586
2022-07-22 $50.72 $50.79 $50.65 $50.75 $50.57 4,165,141
2022-07-21 $50.51 $50.58 $50.47 $50.56 $50.38 5,323,208
2022-07-20 $50.58 $50.59 $50.45 $50.47 $50.29 2,989,670
2022-07-19 $50.44 $50.50 $50.40 $50.42 $50.24 3,749,474
2022-07-18 $50.51 $50.52 $50.38 $50.39 $50.21 3,708,311
2022-07-15 $50.41 $50.55 $50.39 $50.49 $50.31 4,530,871
2022-07-14 $50.33 $50.44 $50.23 $50.42 $50.24 6,162,956
2022-07-13 $50.27 $50.43 $50.20 $50.41 $50.23 9,847,157
2022-07-12 $50.50 $50.53 $50.29 $50.31 $50.13 5,408,392
2022-07-11 $50.36 $50.43 $50.32 $50.39 $50.21 4,536,883
2022-07-08 $50.28 $50.28 $50.16 $50.18 $50.00 3,190,856
2022-07-07 $50.35 $50.36 $50.17 $50.25 $50.07 4,237,637
2022-07-06 $50.44 $50.45 $50.18 $50.25 $50.07 4,688,096
2022-07-05 $50.19 $50.22 $50.14 $50.18 $50.00 3,856,348
2022-07-01 $50.06 $50.20 $50.02 $50.08 $49.90 3,009,918
2022-06-30 $50.03 $50.03 $49.88 $49.92 $49.66 4,884,401
2022-06-29 $49.68 $49.86 $49.63 $49.77 $49.51 4,723,591
2022-06-28 $49.65 $49.67 $49.56 $49.64 $49.38 6,592,583
2022-06-27 $49.61 $49.72 $49.57 $49.62 $49.36 7,870,804
2022-06-24 $49.66 $49.71 $49.58 $49.66 $49.40 5,690,168
2022-06-23 $49.66 $49.76 $49.51 $49.61 $49.35 5,316,827
2022-06-22 $49.43 $49.55 $49.39 $49.48 $49.22 7,043,109
2022-06-21 $49.37 $49.39 $49.21 $49.25 $48.99 6,910,485
2022-06-17 $49.36 $49.48 $49.20 $49.38 $49.12 8,865,238
2022-06-16 $49.24 $49.43 $49.14 $49.36 $49.10 11,662,862
2022-06-15 $49.48 $49.64 $49.26 $49.43 $49.17 10,877,660
2022-06-14 $49.42 $49.53 $49.32 $49.38 $49.12 10,484,981
2022-06-13 $49.70 $49.80 $49.07 $49.49 $49.23 22,327,666
2022-06-10 $50.21 $50.21 $50.06 $50.12 $49.86 10,740,931
2022-06-09 $50.48 $50.48 $50.35 $50.37 $50.11 6,536,592
2022-06-08 $50.69 $50.69 $50.50 $50.56 $50.30 4,562,390
2022-06-07 $50.74 $50.82 $50.64 $50.64 $50.38 9,683,003
2022-06-06 $50.92 $50.92 $50.73 $50.75 $50.49 9,491,922
2022-06-03 $50.81 $50.92 $50.70 $50.85 $50.59 4,418,445
2022-06-02 $50.89 $50.91 $50.80 $50.84 $50.58 9,374,673
2022-06-01 $50.83 $50.83 $50.65 $50.73 $50.47 6,023,446
2022-05-31 $50.88 $50.88 $50.74 $50.83 $50.49 7,447,012
2022-05-27 $50.74 $50.93 $50.74 $50.80 $50.46 3,508,892
2022-05-26 $50.47 $50.60 $50.44 $50.59 $50.25 14,589,064
2022-05-25 $50.30 $50.39 $50.24 $50.31 $49.97 6,493,313
2022-05-24 $49.84 $50.09 $49.84 $50.00 $49.67 6,404,781
2022-05-23 $49.48 $49.69 $49.48 $49.68 $49.35 11,916,982
2022-05-20 $49.35 $49.55 $49.32 $49.49 $49.16 7,664,533
2022-05-19 $49.27 $49.34 $49.19 $49.25 $48.92 11,051,624
2022-05-18 $49.15 $49.22 $49.09 $49.13 $48.80 5,959,620
2022-05-17 $49.24 $49.28 $49.16 $49.18 $48.85 7,806,119
2022-05-16 $49.34 $49.39 $49.32 $49.32 $48.99 7,125,336
2022-05-13 $49.35 $49.35 $49.27 $49.28 $48.95 7,317,987
2022-05-12 $49.52 $49.57 $49.43 $49.44 $49.11 10,646,354
2022-05-11 $49.47 $49.51 $49.37 $49.47 $49.14 12,766,378
2022-05-10 $49.58 $49.61 $49.44 $49.47 $49.14 9,098,667
2022-05-09 $49.65 $49.66 $49.50 $49.51 $49.18 10,375,587
2022-05-06 $49.68 $49.73 $49.60 $49.66 $49.33 10,390,416
2022-05-05 $49.86 $49.87 $49.64 $49.77 $49.44 18,555,273
2022-05-04 $49.95 $49.95 $49.79 $49.91 $49.58 14,399,951
2022-05-03 $50.03 $50.06 $49.88 $49.91 $49.58 9,336,779
2022-05-02 $49.97 $50.01 $49.89 $49.94 $49.61 9,709,809
2022-04-29 $50.14 $50.16 $50.05 $50.08 $49.68 5,909,643
2022-04-28 $50.15 $50.19 $50.09 $50.16 $49.75 8,065,944
2022-04-27 $50.18 $50.25 $50.11 $50.20 $49.79 8,327,823
2022-04-26 $50.37 $50.37 $50.08 $50.20 $49.79 6,901,344
2022-04-25 $50.31 $50.43 $50.22 $50.25 $49.84 11,628,944
2022-04-22 $50.30 $50.36 $50.23 $50.26 $49.85 8,371,533
2022-04-21 $50.46 $50.46 $50.24 $50.26 $49.85 11,036,727
2022-04-20 $50.38 $50.55 $50.34 $50.43 $50.02 6,115,105
2022-04-19 $50.56 $50.56 $50.30 $50.34 $49.93 10,039,983
2022-04-18 $50.69 $50.74 $50.60 $50.65 $50.24 11,547,231
2022-04-14 $50.83 $50.83 $50.65 $50.68 $50.27 7,099,174
2022-04-13 $50.85 $50.92 $50.80 $50.85 $50.44 6,017,636
2022-04-12 $50.97 $50.98 $50.82 $50.85 $50.44 5,858,974
2022-04-11 $51.08 $51.09 $50.88 $50.91 $50.50 8,767,316
2022-04-08 $51.04 $51.12 $51.01 $51.10 $50.69 7,364,138
2022-04-07 $51.23 $51.23 $51.06 $51.14 $50.73 5,864,183
2022-04-06 $51.30 $51.33 $51.18 $51.25 $50.84 6,436,470
2022-04-05 $51.54 $51.54 $51.35 $51.43 $51.01 4,251,119
2022-04-04 $51.49 $51.63 $51.48 $51.51 $51.09 6,259,335
2022-04-01 $51.49 $51.52 $51.42 $51.49 $51.07 4,525,203
2022-03-31 $51.51 $51.64 $51.51 $51.55 $51.07 7,006,129
2022-03-30 $51.42 $51.56 $51.39 $51.52 $51.04 5,431,991
2022-03-29 $51.46 $51.53 $51.41 $51.44 $50.96 5,814,045
2022-03-28 $51.54 $51.56 $51.39 $51.45 $50.97 6,241,778
2022-03-25 $51.60 $51.62 $51.48 $51.50 $51.02 9,355,102
2022-03-24 $51.75 $51.77 $51.66 $51.67 $51.18 4,605,792
2022-03-23 $51.87 $51.91 $51.75 $51.83 $51.34 8,163,001
2022-03-22 $51.95 $52.01 $51.88 $51.89 $51.40 4,921,069
2022-03-21 $52.14 $52.14 $51.93 $51.98 $51.49 4,615,790
2022-03-18 $52.22 $52.22 $52.16 $52.19 $51.70 5,473,860
2022-03-17 $52.19 $52.24 $52.12 $52.13 $51.64 5,169,782
2022-03-16 $52.07 $52.15 $51.93 $52.08 $51.59 4,272,811
2022-03-15 $52.06 $52.20 $52.01 $52.07 $51.58 6,809,211
2022-03-14 $52.30 $52.33 $52.10 $52.20 $51.71 7,789,161
2022-03-11 $52.56 $52.57 $52.40 $52.40 $51.91 4,791,994
2022-03-10 $52.68 $52.69 $52.53 $52.59 $52.10 4,759,231
2022-03-09 $52.70 $52.73 $52.66 $52.69 $52.20 3,536,401
2022-03-08 $52.77 $52.80 $52.66 $52.76 $52.26 5,886,638
2022-03-07 $52.96 $52.98 $52.90 $52.91 $52.41 4,763,940
2022-03-04 $53.05 $53.05 $52.97 $53.01 $52.51 4,226,010
2022-03-03 $53.15 $53.15 $53.01 $53.06 $52.56 3,798,465
2022-03-02 $53.24 $53.27 $53.13 $53.13 $52.63 3,900,108
2022-03-01 $53.17 $53.28 $53.17 $53.25 $52.75 4,204,711
2022-02-28 $53.22 $53.26 $53.20 $53.24 $52.66 4,074,288
2022-02-25 $53.28 $53.28 $53.09 $53.18 $52.60 2,843,667
2022-02-24 $53.26 $53.31 $53.15 $53.15 $52.57 5,587,418
2022-02-23 $53.12 $53.17 $53.07 $53.09 $52.51 3,220,674
2022-02-22 $53.10 $53.15 $53.08 $53.14 $52.56 5,576,930
2022-02-18 $53.10 $53.11 $53.07 $53.09 $52.51 5,241,339
2022-02-17 $52.99 $53.08 $52.99 $53.06 $52.48 4,964,301
2022-02-16 $52.98 $53.01 $52.87 $53.00 $52.42 6,337,798
2022-02-15 $53.05 $53.07 $52.95 $52.97 $52.39 3,432,853
2022-02-14 $53.13 $53.15 $53.04 $53.07 $52.49 4,233,971
2022-02-11 $53.29 $53.29 $53.07 $53.20 $52.62 5,333,470
2022-02-10 $53.47 $53.47 $53.25 $53.27 $52.69 3,533,103
2022-02-09 $53.55 $53.58 $53.51 $53.51 $52.93 2,800,178
2022-02-08 $53.61 $53.63 $53.50 $53.59 $53.01 3,191,545
2022-02-07 $53.67 $53.70 $53.61 $53.66 $53.08 4,184,252
2022-02-04 $53.71 $53.78 $53.57 $53.68 $53.10 5,108,727
2022-02-03 $53.65 $53.74 $53.63 $53.73 $53.15 3,458,381
2022-02-02 $53.65 $53.68 $53.59 $53.68 $53.10 3,011,360
2022-02-01 $53.48 $53.58 $53.46 $53.55 $52.97 3,080,379
2022-01-31 $53.50 $53.54 $53.41 $53.50 $52.85 3,823,754
2022-01-28 $53.68 $53.70 $53.50 $53.57 $52.92 6,746,903
2022-01-27 $53.74 $53.83 $53.63 $53.73 $53.08 6,396,478
2022-01-26 $53.95 $53.95 $53.66 $53.74 $53.09 5,171,469
2022-01-25 $54.04 $54.06 $53.94 $53.95 $53.29 4,036,603
2022-01-24 $54.14 $54.16 $54.03 $54.05 $53.39 5,763,020
2022-01-21 $54.20 $54.22 $54.09 $54.10 $53.44 4,867,281
2022-01-20 $54.29 $54.30 $54.19 $54.22 $53.56 3,173,181
2022-01-19 $54.28 $54.34 $54.24 $54.26 $53.60 4,058,650
2022-01-18 $54.35 $54.39 $54.26 $54.26 $53.60 4,623,673
2022-01-14 $54.47 $54.49 $54.40 $54.40 $53.74 2,160,415
2022-01-13 $54.48 $54.51 $54.46 $54.49 $53.83 2,230,894
2022-01-12 $54.49 $54.51 $54.46 $54.47 $53.81 3,601,013
2022-01-11 $54.47 $54.51 $54.45 $54.50 $53.84 4,553,166
2022-01-10 $54.63 $54.63 $54.49 $54.51 $53.85 2,853,667
2022-01-07 $54.72 $54.72 $54.59 $54.62 $53.96 2,997,291
2022-01-06 $54.77 $54.79 $54.71 $54.75 $54.08 2,308,614
2022-01-05 $54.90 $54.90 $54.78 $54.81 $54.14 2,086,698
2022-01-04 $54.89 $54.94 $54.86 $54.88 $54.21 2,498,818
2022-01-03 $54.92 $54.92 $54.87 $54.88 $54.21 1,777,042
2021-12-31 $54.97 $54.97 $54.91 $54.91 $54.24 1,146,471
2021-12-30 $54.94 $54.95 $54.91 $54.93 $54.26 1,641,516
2021-12-29 $54.96 $54.96 $54.93 $54.94 $54.27 1,445,861
2021-12-28 $54.96 $54.98 $54.93 $54.97 $54.30 1,612,171
2021-12-27 $54.96 $54.97 $54.93 $54.96 $54.29 2,206,583
2021-12-23 $54.97 $54.99 $54.92 $54.97 $54.30 1,704,409
2021-12-22 $54.93 $55.03 $54.93 $55.02 $54.28 1,373,370
2021-12-21 $55.01 $55.01 $54.95 $54.98 $54.24 1,327,603
2021-12-20 $54.96 $55.03 $54.96 $54.98 $54.24 1,596,223
2021-12-17 $54.98 $55.03 $54.98 $54.99 $54.25 1,439,305
2021-12-16 $55.01 $55.01 $54.98 $55.00 $54.26 1,482,637
2021-12-15 $54.96 $54.98 $54.94 $54.96 $54.22 1,025,337
2021-12-14 $54.97 $55.00 $54.95 $54.99 $54.25 2,110,672
2021-12-13 $54.97 $54.99 $54.96 $54.96 $54.22 1,702,450
2021-12-10 $54.97 $54.97 $54.92 $54.94 $54.20 1,488,599
2021-12-09 $54.91 $54.93 $54.89 $54.90 $54.16 1,136,381
2021-12-08 $54.93 $54.93 $54.87 $54.89 $54.15 1,670,740
2021-12-07 $54.92 $54.95 $54.89 $54.90 $54.16 1,039,647
2021-12-06 $54.99 $55.00 $54.91 $54.92 $54.18 1,247,357
2021-12-03 $54.95 $55.00 $54.92 $54.98 $54.24 2,595,198
2021-12-02 $54.95 $54.95 $54.90 $54.92 $54.18 1,820,334
2021-12-01 $54.95 $54.99 $54.90 $54.97 $54.23 1,448,617
2021-11-30 $55.00 $55.07 $54.96 $55.03 $54.22 2,342,704
2021-11-29 $54.90 $54.96 $54.89 $54.94 $54.13 1,441,156
2021-11-26 $54.87 $54.97 $54.87 $54.93 $54.12 807,872
2021-11-24 $54.79 $54.83 $54.77 $54.81 $54.00 1,407,810
2021-11-23 $54.85 $54.85 $54.79 $54.80 $53.99 1,279,838
2021-11-22 $54.86 $54.87 $54.80 $54.83 $54.02 1,632,423
2021-11-19 $54.81 $54.90 $54.81 $54.86 $54.05 1,920,882
2021-11-18 $54.74 $54.81 $54.73 $54.79 $53.98 1,096,713
2021-11-17 $54.79 $54.79 $54.72 $54.76 $53.95 1,323,932
2021-11-16 $54.80 $54.83 $54.74 $54.76 $53.95 2,080,286
2021-11-15 $54.87 $54.87 $54.78 $54.79 $53.98 1,470,738
2021-11-12 $54.89 $54.89 $54.82 $54.82 $54.01 1,302,500
2021-11-11 $54.87 $54.89 $54.81 $54.81 $54.00 977,417
2021-11-10 $54.93 $54.94 $54.84 $54.86 $54.05 1,091,592
2021-11-09 $54.91 $54.94 $54.85 $54.91 $54.10 1,538,769
2021-11-08 $54.81 $54.81 $54.77 $54.80 $53.99 1,140,718
2021-11-05 $54.73 $54.85 $54.73 $54.81 $54.00 1,839,483
2021-11-04 $54.68 $54.74 $54.67 $54.72 $53.91 2,108,365
2021-11-03 $54.61 $54.66 $54.60 $54.65 $53.84 1,235,754
2021-11-02 $54.57 $54.62 $54.57 $54.60 $53.79 1,338,382
2021-11-01 $54.55 $54.57 $54.52 $54.55 $53.75 1,423,754
2021-10-29 $54.64 $54.69 $54.62 $54.69 $53.81 1,123,781
2021-10-28 $54.62 $54.64 $54.59 $54.61 $53.73 1,016,445
2021-10-27 $54.59 $54.64 $54.57 $54.63 $53.75 1,506,612
2021-10-26 $54.49 $54.52 $54.48 $54.51 $53.64 1,995,000
2021-10-25 $54.55 $54.55 $54.50 $54.53 $53.66 1,130,072
2021-10-22 $54.52 $54.56 $54.49 $54.55 $53.67 2,267,767
2021-10-21 $54.61 $54.61 $54.45 $54.50 $53.63 2,504,526
2021-10-20 $54.65 $54.65 $54.60 $54.62 $53.74 2,112,195
2021-10-19 $54.67 $54.70 $54.63 $54.65 $53.77 1,269,107
2021-10-18 $54.64 $54.70 $54.64 $54.69 $53.81 1,085,966
2021-10-15 $54.67 $54.69 $54.61 $54.65 $53.77 975,006
2021-10-14 $54.67 $54.68 $54.65 $54.66 $53.78 1,215,074
2021-10-13 $54.67 $54.69 $54.62 $54.66 $53.78 1,565,773
2021-10-12 $54.67 $54.69 $54.60 $54.67 $53.79 1,174,269
2021-10-11 $54.58 $54.58 $54.54 $54.55 $53.67 1,059,482
2021-10-08 $54.64 $54.65 $54.60 $54.62 $53.74 1,121,155
2021-10-07 $54.65 $54.66 $54.61 $54.64 $53.76 1,521,450
2021-10-06 $54.69 $54.70 $54.65 $54.69 $53.81 1,936,803
2021-10-05 $54.69 $54.73 $54.66 $54.70 $53.82 1,388,138
2021-10-04 $54.72 $54.73 $54.67 $54.68 $53.80 1,809,509
2021-10-01 $54.71 $54.75 $54.70 $54.72 $53.84 2,563,682
2021-09-30 $54.81 $54.84 $54.76 $54.77 $53.82 1,935,827
2021-09-29 $54.89 $54.89 $54.81 $54.81 $53.86 2,497,230
2021-09-28 $54.92 $54.95 $54.84 $54.87 $53.92 3,063,986
2021-09-27 $55.00 $55.03 $54.98 $54.99 $54.03 1,447,593
2021-09-24 $55.07 $55.07 $55.02 $55.02 $54.06 1,129,539
2021-09-23 $55.10 $55.13 $55.04 $55.08 $54.12 1,591,439
2021-09-22 $55.21 $55.21 $55.15 $55.15 $54.19 984,203
2021-09-21 $55.20 $55.22 $55.18 $55.20 $54.24 1,051,730
2021-09-20 $55.23 $55.23 $55.18 $55.19 $54.23 1,439,492
2021-09-17 $55.12 $55.16 $55.10 $55.15 $54.19 993,733
2021-09-16 $55.12 $55.16 $55.11 $55.11 $54.15 979,782
2021-09-15 $55.20 $55.20 $55.14 $55.17 $54.21 821,737
2021-09-14 $55.15 $55.19 $55.14 $55.15 $54.19 1,105,989
2021-09-13 $55.14 $55.16 $55.14 $55.16 $54.20 1,089,277
2021-09-10 $55.19 $55.20 $55.12 $55.15 $54.19 1,002,981
2021-09-09 $55.19 $55.22 $55.15 $55.19 $54.23 1,901,590
2021-09-08 $55.04 $55.18 $55.02 $55.18 $54.22 2,190,539
2021-09-07 $55.09 $55.11 $55.00 $55.02 $54.06 1,884,424
2021-09-03 $55.12 $55.15 $55.10 $55.14 $54.18 963,099
2021-09-02 $55.15 $55.18 $55.15 $55.18 $54.22 1,809,363
2021-09-01 $55.18 $55.20 $55.13 $55.20 $54.24 1,618,610
2021-08-31 $55.25 $55.27 $55.21 $55.21 $54.18 1,182,053
2021-08-30 $55.27 $55.27 $55.20 $55.20 $54.17 1,120,949
2021-08-27 $55.23 $55.27 $55.22 $55.23 $54.20 1,020,040
2021-08-26 $55.23 $55.25 $55.20 $55.23 $54.20 1,150,264
2021-08-25 $55.27 $55.29 $55.22 $55.22 $54.19 799,708
2021-08-24 $55.26 $55.30 $55.25 $55.25 $54.22 1,127,716
2021-08-23 $55.28 $55.30 $55.26 $55.26 $54.23 1,157,507
2021-08-20 $55.30 $55.30 $55.24 $55.24 $54.21 885,100
2021-08-19 $55.30 $55.30 $55.27 $55.27 $54.24 1,053,557
2021-08-18 $55.30 $55.31 $55.26 $55.30 $54.27 1,110,024
2021-08-17 $55.30 $55.30 $55.27 $55.30 $54.27 1,058,591
2021-08-16 $55.30 $55.32 $55.27 $55.27 $54.24 1,782,322
2021-08-13 $55.30 $55.32 $55.27 $55.27 $54.24 1,218,193
2021-08-12 $55.32 $55.32 $55.24 $55.24 $54.21 1,707,942
2021-08-11 $55.35 $55.36 $55.30 $55.30 $54.27 1,068,966
2021-08-10 $55.43 $55.43 $55.35 $55.35 $54.32 948,124
2021-08-09 $55.42 $55.43 $55.35 $55.38 $54.35 960,756
2021-08-06 $55.38 $55.45 $55.38 $55.39 $54.36 1,112,037
2021-08-05 $55.50 $55.50 $55.47 $55.47 $54.43 1,171,457
2021-08-04 $55.49 $55.50 $55.42 $55.46 $54.42 1,405,442
2021-08-03 $55.49 $55.50 $55.47 $55.49 $54.45 861,447
2021-08-02 $55.42 $55.49 $55.40 $55.47 $54.43 1,294,396
2021-07-30 $55.51 $55.53 $55.47 $55.50 $54.39 1,031,859
2021-07-29 $55.54 $55.54 $55.50 $55.50 $54.39 822,014
2021-07-28 $55.54 $55.58 $55.51 $55.53 $54.42 1,516,242
2021-07-27 $55.58 $55.61 $55.56 $55.58 $54.47 1,236,652
2021-07-26 $55.55 $55.58 $55.54 $55.57 $54.46 1,287,793
2021-07-23 $55.55 $55.55 $55.50 $55.52 $54.41 1,458,792
2021-07-22 $55.56 $55.59 $55.52 $55.59 $54.48 1,359,518
2021-07-21 $55.60 $55.60 $55.51 $55.53 $54.42 1,169,387
2021-07-20 $55.67 $55.68 $55.54 $55.58 $54.47 987,752
2021-07-19 $55.62 $55.64 $55.58 $55.58 $54.47 1,379,096
2021-07-16 $55.51 $55.54 $55.50 $55.53 $54.42 989,569
2021-07-15 $55.51 $55.52 $55.49 $55.52 $54.41 906,400
2021-07-14 $55.46 $55.51 $55.46 $55.50 $54.39 754,119
2021-07-13 $55.53 $55.53 $55.42 $55.46 $54.35 1,050,968
2021-07-12 $55.51 $55.51 $55.43 $55.48 $54.37 1,010,772
2021-07-09 $55.44 $55.46 $55.44 $55.45 $54.34 953,615
2021-07-08 $55.50 $55.52 $55.47 $55.48 $54.37 1,111,135
2021-07-07 $55.41 $55.43 $55.37 $55.42 $54.32 1,166,052
2021-07-06 $55.30 $55.34 $55.29 $55.32 $54.22 1,102,186
2021-07-02 $55.25 $55.28 $55.23 $55.27 $54.17 980,685
2021-07-01 $55.22 $55.23 $55.18 $55.23 $54.13 1,429,692
2021-06-30 $55.27 $55.31 $55.26 $55.30 $54.12 1,288,385
2021-06-29 $55.23 $55.26 $55.22 $55.23 $54.06 1,286,073
2021-06-28 $55.24 $55.25 $55.22 $55.22 $54.05 1,310,952
2021-06-25 $55.17 $55.20 $55.15 $55.17 $54.00 1,180,372
2021-06-24 $55.15 $55.20 $55.15 $55.18 $54.01 862,567
2021-06-23 $55.25 $55.26 $55.14 $55.19 $54.02 1,284,686
2021-06-22 $55.31 $55.31 $55.21 $55.27 $54.10 1,031,959
2021-06-21 $55.30 $55.30 $55.23 $55.24 $54.07 987,622
2021-06-18 $55.33 $55.35 $55.27 $55.30 $54.12 1,173,845
2021-06-17 $55.28 $55.35 $55.26 $55.34 $54.16 2,049,199
2021-06-16 $55.41 $55.41 $55.26 $55.28 $54.10 1,055,917
2021-06-15 $55.43 $55.45 $55.38 $55.42 $54.24 1,205,230
2021-06-14 $55.45 $55.46 $55.42 $55.43 $54.25 1,160,857
2021-06-11 $55.46 $55.46 $55.41 $55.44 $54.26 982,312
2021-06-10 $55.42 $55.46 $55.41 $55.46 $54.28 1,576,163
2021-06-09 $55.34 $55.43 $55.34 $55.42 $54.24 1,121,027
2021-06-08 $55.27 $55.29 $55.26 $55.27 $54.10 1,155,939
2021-06-07 $55.20 $55.23 $55.19 $55.22 $54.05 2,255,474
2021-06-04 $55.17 $55.24 $55.16 $55.24 $54.07 1,215,656
2021-06-03 $55.17 $55.18 $55.11 $55.13 $53.96 1,396,667
2021-06-02 $55.12 $55.19 $55.12 $55.13 $53.96 1,303,755
2021-06-01 $55.14 $55.14 $55.10 $55.11 $53.94 1,066,132
2021-05-28 $55.15 $55.20 $55.14 $55.16 $53.92 655,974
2021-05-27 $55.17 $55.17 $55.13 $55.16 $53.92 769,953
2021-05-26 $55.13 $55.17 $55.11 $55.17 $53.92 1,145,052
2021-05-25 $55.09 $55.13 $55.07 $55.13 $53.89 1,001,076
2021-05-24 $55.04 $55.08 $55.03 $55.06 $53.82 831,937
2021-05-21 $55.07 $55.07 $55.03 $55.05 $53.81 1,065,906
2021-05-20 $54.92 $55.03 $54.92 $55.00 $53.76 1,351,854
2021-05-19 $55.00 $55.03 $54.94 $54.94 $53.70 1,049,654
2021-05-18 $55.01 $55.03 $54.97 $55.02 $53.78 1,079,029
2021-05-17 $54.96 $55.02 $54.96 $55.01 $53.77 1,003,940
2021-05-14 $55.02 $55.02 $54.95 $54.97 $53.73 948,316
2021-05-13 $54.91 $54.95 $54.90 $54.95 $53.71 897,643
2021-05-12 $54.97 $54.98 $54.90 $54.94 $53.70 1,471,276
2021-05-11 $55.01 $55.04 $54.97 $55.01 $53.77 1,181,607
2021-05-10 $55.06 $55.09 $55.04 $55.04 $53.80 1,155,290
2021-05-07 $55.06 $55.08 $55.02 $55.08 $53.84 1,355,828
2021-05-06 $55.02 $55.05 $55.00 $55.04 $53.80 1,144,539
2021-05-05 $54.99 $55.01 $54.99 $55.00 $53.76 825,180
2021-05-04 $54.96 $55.01 $54.94 $54.94 $53.70 1,480,578
2021-05-03 $55.00 $55.01 $54.95 $54.96 $53.72 1,578,274
2021-04-30 $55.04 $55.06 $55.02 $55.03 $53.71 921,390
2021-04-29 $55.09 $55.09 $55.02 $55.06 $53.74 1,382,961
2021-04-28 $55.14 $55.15 $55.04 $55.13 $53.81 1,399,973
2021-04-27 $55.20 $55.25 $55.12 $55.15 $53.83 6,505,527
2021-04-26 $55.19 $55.19 $55.14 $55.17 $53.85 1,048,349
2021-04-23 $55.18 $55.18 $55.13 $55.15 $53.83 1,388,336
2021-04-22 $55.11 $55.18 $55.10 $55.18 $53.86 972,993
2021-04-21 $55.13 $55.16 $55.09 $55.13 $53.81 821,256
2021-04-20 $55.10 $55.14 $55.08 $55.12 $53.80 1,151,297
2021-04-19 $55.10 $55.14 $55.06 $55.12 $53.80 1,074,711
2021-04-16 $55.12 $55.14 $55.10 $55.12 $53.80 1,051,096
2021-04-15 $55.06 $55.18 $55.06 $55.15 $53.83 1,505,972
2021-04-14 $54.90 $54.98 $54.88 $54.96 $53.64 1,327,213
2021-04-13 $54.87 $54.92 $54.85 $54.88 $53.57 966,850
2021-04-12 $54.81 $54.89 $54.80 $54.83 $53.52 1,005,699
2021-04-09 $54.84 $54.84 $54.77 $54.82 $53.51 827,897
2021-04-08 $54.73 $54.83 $54.72 $54.78 $53.47 990,300
2021-04-07 $54.67 $54.76 $54.66 $54.70 $53.39 1,183,917
2021-04-06 $54.63 $54.70 $54.63 $54.68 $53.37 1,172,189
2021-04-05 $54.64 $54.65 $54.58 $54.58 $53.27 1,569,868
2021-04-01 $54.67 $54.67 $54.59 $54.63 $53.32 1,013,529
2021-03-31 $54.66 $54.70 $54.64 $54.64 $53.26 1,011,791
2021-03-30 $54.60 $54.67 $54.59 $54.66 $53.28 798,337
2021-03-29 $54.68 $54.68 $54.59 $54.59 $53.21 875,516
2021-03-26 $54.58 $54.65 $54.58 $54.63 $53.25 796,127
2021-03-25 $54.67 $54.68 $54.60 $54.63 $53.25 831,193
2021-03-24 $54.60 $54.62 $54.55 $54.60 $53.22 1,361,577
2021-03-23 $54.55 $54.59 $54.51 $54.51 $53.13 1,447,079
2021-03-22 $54.47 $54.49 $54.44 $54.46 $53.08 1,455,052
2021-03-19 $54.50 $54.50 $54.40 $54.47 $53.09 1,105,740
2021-03-18 $54.58 $54.58 $54.38 $54.45 $53.07 1,283,328
2021-03-17 $54.65 $54.70 $54.61 $54.65 $53.27 1,132,140
2021-03-16 $54.70 $54.77 $54.70 $54.74 $53.35 995,223
2021-03-15 $54.68 $54.72 $54.67 $54.68 $53.29 860,996
2021-03-12 $54.68 $54.68 $54.55 $54.65 $53.27 1,427,682
2021-03-11 $54.74 $54.77 $54.71 $54.76 $53.37 1,372,091
2021-03-10 $54.60 $54.68 $54.58 $54.67 $53.29 1,179,752
2021-03-09 $54.55 $54.62 $54.52 $54.58 $53.20 1,458,135
2021-03-08 $54.48 $54.50 $54.45 $54.47 $53.09 843,211
2021-03-05 $54.40 $54.45 $54.36 $54.44 $53.06 1,019,259
2021-03-04 $54.38 $54.48 $54.19 $54.37 $52.99 1,740,068
2021-03-03 $54.38 $54.38 $54.30 $54.36 $52.98 1,392,283
2021-03-02 $54.34 $54.43 $54.33 $54.39 $53.01 1,473,175
2021-03-01 $54.28 $54.39 $54.28 $54.38 $53.00 1,343,430
2021-02-26 $54.30 $54.48 $54.28 $54.44 $52.98 1,426,780
2021-02-25 $54.49 $54.49 $54.30 $54.38 $52.92 2,638,908
2021-02-24 $54.51 $54.62 $54.50 $54.56 $53.09 3,632,782
2021-02-23 $54.60 $54.75 $54.57 $54.74 $53.27 1,592,388
2021-02-22 $54.96 $55.01 $54.68 $54.74 $53.27 1,665,763
2021-02-19 $55.13 $55.14 $54.93 $55.03 $53.55 2,207,482
2021-02-18 $55.26 $55.26 $55.11 $55.17 $53.69 1,152,654
2021-02-17 $55.39 $55.41 $55.28 $55.32 $53.83 1,519,882
2021-02-16 $55.50 $55.50 $55.38 $55.40 $53.91 1,505,545
2021-02-12 $55.50 $55.51 $55.48 $55.51 $54.02 1,028,427
2021-02-11 $55.50 $55.52 $55.46 $55.49 $54.00 1,253,168
2021-02-10 $55.46 $55.51 $55.45 $55.51 $54.02 1,813,087
2021-02-09 $55.37 $55.46 $55.37 $55.45 $53.96 1,398,499
2021-02-08 $55.35 $55.38 $55.34 $55.37 $53.88 1,413,524
2021-02-05 $55.33 $55.37 $55.33 $55.35 $53.86 1,178,342
2021-02-04 $55.36 $55.37 $55.32 $55.36 $53.87 1,448,538
2021-02-03 $55.33 $55.36 $55.29 $55.31 $53.82 1,240,155
2021-02-02 $55.35 $55.35 $55.30 $55.33 $53.84 1,108,346
2021-02-01 $55.32 $55.34 $55.28 $55.32 $53.83 1,307,465
2021-01-29 $55.37 $55.38 $55.33 $55.38 $53.82 1,023,122
2021-01-28 $55.42 $55.43 $55.32 $55.35 $53.79 1,087,893
2021-01-27 $55.39 $55.45 $55.38 $55.43 $53.86 1,053,971
2021-01-26 $55.28 $55.37 $55.27 $55.37 $53.81 1,430,019
2021-01-25 $55.23 $55.27 $55.23 $55.27 $53.71 1,169,827
2021-01-22 $55.18 $55.23 $55.18 $55.21 $53.65 1,609,584
2021-01-21 $55.19 $55.20 $55.12 $55.13 $53.57 1,341,241
2021-01-20 $55.16 $55.21 $55.15 $55.20 $53.64 1,318,722
2021-01-19 $55.15 $55.19 $55.12 $55.18 $53.62 1,451,034
2021-01-15 $55.08 $55.14 $55.06 $55.14 $53.58 941,119
2021-01-14 $55.06 $55.09 $55.04 $55.07 $53.51 1,113,339
2021-01-13 $55.10 $55.11 $55.05 $55.07 $53.51 916,727
2021-01-12 $55.06 $55.10 $55.01 $55.10 $53.54 1,302,128
2021-01-11 $55.13 $55.14 $55.05 $55.09 $53.53 1,308,508
2021-01-08 $55.24 $55.24 $55.02 $55.09 $53.53 1,402,907
2021-01-07 $55.24 $55.26 $55.23 $55.24 $53.68 2,971,894
2021-01-06 $55.18 $55.22 $55.18 $55.21 $53.65 2,726,114
2021-01-05 $55.20 $55.24 $55.17 $55.20 $53.64 1,850,895
2021-01-04 $55.19 $55.20 $55.15 $55.19 $53.63 1,619,485
2020-12-31 $55.16 $55.19 $55.16 $55.19 $53.63 1,218,538
2020-12-30 $55.17 $55.17 $55.14 $55.17 $53.61 1,448,473
2020-12-29 $55.17 $55.17 $55.15 $55.15 $53.59 970,780
2020-12-28 $55.10 $55.15 $55.10 $55.15 $53.59 1,251,381
2020-12-24 $55.15 $55.15 $55.10 $55.14 $53.58 693,557
2020-12-23 $55.17 $55.17 $55.07 $55.10 $53.54 1,631,281
2020-12-22 $55.13 $55.19 $55.13 $55.18 $53.54 1,236,420
2020-12-21 $55.09 $55.16 $55.04 $55.16 $53.52 1,007,229
2020-12-18 $55.07 $55.09 $55.01 $55.02 $53.39 1,285,125
2020-12-17 $55.11 $55.12 $55.01 $55.03 $53.39 1,264,867
2020-12-16 $55.07 $55.09 $55.02 $55.08 $53.44 1,398,430
2020-12-15 $55.07 $55.09 $55.02 $55.09 $53.45 779,293
2020-12-14 $55.07 $55.08 $54.98 $55.07 $53.43 731,463
2020-12-11 $55.04 $55.07 $55.03 $55.07 $53.43 1,002,823
2020-12-10 $55.03 $55.04 $55.00 $55.04 $53.40 886,074
2020-12-09 $55.01 $55.02 $54.96 $55.00 $53.37 1,128,666
2020-12-08 $54.95 $55.03 $54.94 $55.03 $53.39 1,051,462
2020-12-07 $54.89 $54.95 $54.87 $54.94 $53.31 810,603
2020-12-04 $54.89 $54.89 $54.83 $54.89 $53.26 1,248,859
2020-12-03 $54.87 $54.88 $54.84 $54.88 $53.25 1,207,964
2020-12-02 $54.84 $54.84 $54.79 $54.80 $53.17 1,026,539
2020-12-01 $54.84 $54.85 $54.78 $54.79 $53.16 1,124,479
2020-11-30 $54.96 $54.96 $54.91 $54.91 $53.19 797,001
2020-11-27 $54.94 $54.94 $54.91 $54.94 $53.22 650,572
2020-11-25 $54.89 $54.90 $54.84 $54.90 $53.18 1,187,461
2020-11-24 $54.90 $54.91 $54.86 $54.89 $53.17 1,054,270
2020-11-23 $54.84 $54.93 $54.84 $54.91 $53.19 787,936
2020-11-20 $54.88 $54.89 $54.82 $54.86 $53.14 1,031,862
2020-11-19 $54.76 $54.85 $54.74 $54.79 $53.08 1,020,335
2020-11-18 $54.69 $54.72 $54.64 $54.69 $52.98 1,134,389
2020-11-17 $54.58 $54.64 $54.56 $54.63 $52.92 1,235,355
2020-11-16 $54.50 $54.52 $54.48 $54.51 $52.80 1,016,907
2020-11-13 $54.44 $54.48 $54.43 $54.48 $52.78 917,401
2020-11-12 $54.36 $54.42 $54.35 $54.42 $52.72 861,067
2020-11-11 $54.39 $54.39 $54.33 $54.35 $52.65 915,717
2020-11-10 $54.35 $54.39 $54.29 $54.31 $52.61 1,461,895
2020-11-09 $54.39 $54.40 $54.33 $54.37 $52.67 1,214,666
2020-11-06 $54.40 $54.47 $54.39 $54.45 $52.75 1,473,126
2020-11-05 $54.39 $54.41 $54.34 $54.39 $52.69 1,286,102
2020-11-04 $54.41 $54.41 $54.24 $54.30 $52.60 1,161,600
2020-11-03 $54.11 $54.11 $54.08 $54.08 $52.39 878,997
2020-11-02 $54.05 $54.09 $54.05 $54.06 $52.37 649,782
2020-10-30 $54.15 $54.16 $54.08 $54.11 $52.33 811,161
2020-10-29 $54.15 $54.19 $54.11 $54.11 $52.33 669,549
2020-10-28 $54.20 $54.21 $54.12 $54.13 $52.35 1,353,885
2020-10-27 $54.16 $54.18 $54.13 $54.18 $52.40 1,053,590
2020-10-26 $54.12 $54.13 $54.10 $54.10 $52.33 763,211
2020-10-23 $54.13 $54.14 $54.10 $54.13 $52.35 590,259
2020-10-22 $54.13 $54.14 $54.07 $54.14 $52.36 799,356
2020-10-21 $54.13 $54.13 $54.07 $54.12 $52.34 1,067,453
2020-10-20 $54.16 $54.16 $54.11 $54.13 $52.35 850,223
2020-10-19 $54.19 $54.19 $54.12 $54.15 $52.37 662,971
2020-10-16 $54.18 $54.18 $54.16 $54.18 $52.40 739,981
2020-10-15 $54.19 $54.19 $54.15 $54.15 $52.37 2,488,806
2020-10-14 $54.20 $54.21 $54.15 $54.15 $52.37 1,289,563
2020-10-13 $54.16 $54.20 $54.13 $54.18 $52.40 1,074,339
2020-10-12 $54.15 $54.15 $54.12 $54.15 $52.37 702,218
2020-10-09 $54.12 $54.16 $54.10 $54.16 $52.38 1,080,794
2020-10-08 $54.10 $54.14 $54.09 $54.11 $52.33 1,033,257
2020-10-07 $54.19 $54.19 $54.10 $54.10 $52.33 862,966
2020-10-06 $54.25 $54.25 $54.19 $54.21 $52.43 1,273,103
2020-10-05 $54.27 $54.28 $54.23 $54.25 $52.47 793,147
2020-10-02 $54.30 $54.32 $54.27 $54.27 $52.49 710,328
2020-10-01 $54.33 $54.34 $54.29 $54.33 $52.55 2,148,458
2020-09-30 $54.48 $54.48 $54.40 $54.44 $52.57 864,895
2020-09-29 $54.46 $54.51 $54.46 $54.48 $52.61 1,470,995
2020-09-28 $54.44 $54.49 $54.44 $54.46 $52.59 717,991
2020-09-25 $54.45 $54.55 $54.45 $54.47 $52.60 1,209,900
2020-09-24 $54.48 $54.52 $54.47 $54.49 $52.62 604,498
2020-09-23 $54.53 $54.53 $54.46 $54.48 $52.61 1,016,870
2020-09-22 $54.50 $54.53 $54.46 $54.51 $52.64 980,676
2020-09-21 $54.46 $54.50 $54.44 $54.44 $52.57 958,120
2020-09-18 $54.46 $54.48 $54.43 $54.48 $52.61 843,289
2020-09-17 $54.48 $54.49 $54.44 $54.46 $52.59 939,053
2020-09-16 $54.47 $54.48 $54.41 $54.44 $52.57 887,635
2020-09-15 $54.45 $54.46 $54.41 $54.46 $52.59 954,405
2020-09-14 $54.47 $54.47 $54.43 $54.47 $52.60 1,030,806
2020-09-11 $54.46 $54.46 $54.44 $54.46 $52.59 1,068,346
2020-09-10 $54.47 $54.48 $54.43 $54.45 $52.58 862,753
2020-09-09 $54.39 $54.47 $54.39 $54.46 $52.59 930,927
2020-09-08 $54.45 $54.46 $54.40 $54.42 $52.55 1,200,576
2020-09-04 $54.47 $54.47 $54.40 $54.44 $52.57 943,691
2020-09-03 $54.46 $54.49 $54.41 $54.48 $52.61 1,499,325
2020-09-02 $54.45 $54.47 $54.41 $54.46 $52.59 1,081,778
2020-09-01 $54.40 $54.47 $54.39 $54.47 $52.60 762,427
2020-08-31 $54.54 $54.56 $54.45 $54.45 $52.49 1,119,303
2020-08-28 $54.55 $54.57 $54.47 $54.51 $52.55 958,267
2020-08-27 $54.64 $54.64 $54.50 $54.51 $52.55 813,994
2020-08-26 $54.65 $54.66 $54.58 $54.59 $52.63 955,825
2020-08-25 $54.65 $54.70 $54.62 $54.65 $52.69 786,297
2020-08-24 $54.71 $54.76 $54.69 $54.74 $52.77 932,193
2020-08-21 $54.65 $54.72 $54.64 $54.68 $52.71 670,189
2020-08-20 $54.80 $54.80 $54.62 $54.64 $52.68 649,589
2020-08-19 $54.88 $54.88 $54.74 $54.79 $52.82 1,216,757
2020-08-18 $54.87 $54.88 $54.80 $54.83 $52.86 764,009
2020-08-17 $54.88 $54.89 $54.85 $54.88 $52.91 743,227
2020-08-14 $54.95 $54.96 $54.86 $54.88 $52.91 626,705
2020-08-13 $54.98 $54.98 $54.87 $54.94 $52.96 848,871
2020-08-12 $55.00 $55.02 $54.88 $54.97 $52.99 1,082,575
2020-08-11 $55.05 $55.06 $54.97 $54.97 $52.99 991,455
2020-08-10 $55.01 $55.05 $55.00 $55.05 $53.07 869,891
2020-08-07 $55.02 $55.07 $55.00 $55.02 $53.04 942,633
2020-08-06 $54.95 $55.00 $54.92 $55.00 $53.02 932,292
2020-08-05 $54.86 $54.91 $54.84 $54.91 $52.94 931,062
2020-08-04 $54.88 $54.90 $54.84 $54.90 $52.93 1,463,645
2020-08-03 $54.82 $54.83 $54.75 $54.81 $52.84 1,219,508
2020-07-31 $54.85 $54.91 $54.82 $54.90 $52.84 993,830
2020-07-30 $54.82 $54.87 $54.77 $54.87 $52.81 650,926
2020-07-29 $54.77 $54.78 $54.74 $54.77 $52.71 807,578
2020-07-28 $54.77 $54.78 $54.71 $54.75 $52.69 782,928
2020-07-27 $54.73 $54.73 $54.65 $54.69 $52.64 861,358
2020-07-24 $54.72 $54.72 $54.68 $54.72 $52.67 1,088,084
2020-07-23 $54.68 $54.70 $54.67 $54.69 $52.64 594,795
2020-07-22 $54.68 $54.68 $54.65 $54.66 $52.61 1,027,474
2020-07-21 $54.61 $54.63 $54.60 $54.63 $52.58 1,355,970
2020-07-20 $54.58 $54.58 $54.53 $54.57 $52.52 817,505
2020-07-17 $54.51 $54.51 $54.48 $54.51 $52.46 725,858
2020-07-16 $54.47 $54.51 $54.43 $54.49 $52.44 939,466
2020-07-15 $54.40 $54.44 $54.38 $54.43 $52.39 1,164,085
2020-07-14 $54.32 $54.41 $54.32 $54.39 $52.35 765,878
2020-07-13 $54.33 $54.33 $54.28 $54.29 $52.25 762,000
2020-07-10 $54.27 $54.32 $54.25 $54.32 $52.28 960,030
2020-07-09 $54.20 $54.27 $54.12 $54.25 $52.21 911,136
2020-07-08 $54.16 $54.19 $54.14 $54.19 $52.16 558,916
2020-07-07 $54.15 $54.18 $54.08 $54.17 $52.14 1,068,908
2020-07-06 $54.09 $54.18 $54.03 $54.09 $52.06 1,226,200
2020-07-02 $54.09 $54.13 $53.96 $54.10 $52.07 1,043,659
2020-07-01 $54.09 $54.10 $54.04 $54.07 $52.04 1,074,440
2020-06-30 $54.17 $54.18 $54.10 $54.14 $52.02 995,706
2020-06-29 $54.13 $54.19 $54.10 $54.14 $52.02 1,569,456
2020-06-26 $54.15 $54.18 $54.09 $54.09 $51.97 695,123
2020-06-25 $54.12 $54.15 $54.08 $54.10 $51.98 777,013
2020-06-24 $54.10 $54.14 $54.06 $54.10 $51.98 1,052,925
2020-06-23 $54.05 $54.10 $54.04 $54.10 $51.98 1,451,280
2020-06-22 $54.08 $54.13 $54.00 $54.08 $51.96 2,273,551
2020-06-19 $54.03 $54.07 $54.01 $54.06 $51.94 716,549
2020-06-18 $54.04 $54.04 $53.94 $54.02 $51.90 837,901
2020-06-17 $54.01 $54.02 $53.96 $54.00 $51.89 997,155
2020-06-16 $54.00 $54.00 $53.93 $53.96 $51.85 725,087
2020-06-15 $54.05 $54.05 $53.94 $54.02 $51.90 599,614
2020-06-12 $53.96 $53.99 $53.89 $53.96 $51.85 933,203
2020-06-11 $54.00 $54.05 $53.84 $53.90 $51.79 1,410,925
2020-06-10 $53.94 $53.94 $53.83 $53.93 $51.82 1,822,817
2020-06-09 $53.85 $53.92 $53.70 $53.90 $51.79 1,833,188
2020-06-08 $53.80 $53.80 $53.57 $53.65 $51.55 2,210,381
2020-06-05 $53.78 $53.80 $53.70 $53.73 $51.63 1,325,964
2020-06-04 $53.78 $53.82 $53.75 $53.79 $51.68 852,342
2020-06-03 $53.80 $53.80 $53.74 $53.78 $51.67 1,539,326
2020-06-02 $53.76 $53.85 $53.65 $53.81 $51.70 1,223,280
2020-06-01 $53.86 $53.86 $53.72 $53.79 $51.68 1,239,535
2020-05-29 $53.92 $53.97 $53.76 $53.85 $51.65 1,407,678
2020-05-28 $53.84 $53.84 $53.71 $53.78 $51.58 1,735,460
2020-05-27 $53.84 $53.86 $53.79 $53.82 $51.62 1,072,514
2020-05-26 $53.81 $53.81 $53.74 $53.77 $51.57 888,926
2020-05-22 $53.66 $53.71 $53.59 $53.65 $51.46 677,730
2020-05-21 $53.54 $53.59 $53.48 $53.58 $51.39 563,354
2020-05-20 $53.38 $53.48 $53.32 $53.42 $51.24 1,037,576
2020-05-19 $53.25 $53.28 $53.21 $53.25 $51.07 730,805
2020-05-18 $53.20 $53.23 $53.12 $53.22 $51.04 660,423
2020-05-15 $53.10 $53.16 $53.02 $53.13 $50.96 584,286
2020-05-14 $52.94 $53.05 $52.90 $53.03 $50.86 667,245
2020-05-13 $52.93 $52.99 $52.86 $52.94 $50.78 813,451
2020-05-12 $52.85 $52.88 $52.74 $52.82 $50.66 839,313
2020-05-11 $52.77 $52.82 $52.71 $52.76 $50.60 926,090
2020-05-08 $52.72 $52.78 $52.69 $52.77 $50.61 1,149,528
2020-05-07 $52.72 $52.72 $52.62 $52.68 $50.53 1,389,165
2020-05-06 $52.69 $52.69 $52.45 $52.62 $50.47 1,444,176
2020-05-05 $52.59 $52.69 $52.49 $52.68 $50.53 1,325,792
2020-05-04 $52.52 $52.58 $52.39 $52.55 $50.40 1,220,198
2020-05-01 $52.39 $52.48 $52.26 $52.38 $50.24 1,049,679
2020-04-30 $52.18 $52.44 $52.18 $52.21 $49.99 1,313,272
2020-04-29 $52.45 $52.46 $52.11 $52.22 $50.00 1,276,922
2020-04-28 $52.70 $52.70 $52.35 $52.44 $50.21 825,665
2020-04-27 $52.51 $52.77 $52.39 $52.69 $50.45 1,290,840
2020-04-24 $52.62 $52.66 $52.32 $52.56 $50.32 1,185,014
2020-04-23 $52.97 $52.97 $52.73 $52.80 $50.55 1,109,606
2020-04-22 $53.05 $53.13 $52.87 $52.96 $50.70 1,166,378
2020-04-21 $53.24 $53.26 $53.06 $53.14 $50.88 1,690,080
2020-04-20 $53.28 $53.29 $53.03 $53.22 $50.95 1,583,631
2020-04-17 $53.28 $53.38 $52.35 $53.35 $51.08 1,237,065
2020-04-16 $53.34 $53.34 $52.85 $53.17 $50.91 1,992,730
2020-04-15 $53.34 $53.47 $53.25 $53.36 $51.09 1,956,093
2020-04-14 $53.32 $53.41 $53.10 $53.37 $51.10 1,715,532
2020-04-13 $53.19 $53.27 $52.80 $53.08 $50.82 1,523,157
2020-04-09 $53.00 $53.60 $52.86 $53.16 $50.90 1,718,226
2020-04-08 $52.72 $52.82 $52.57 $52.82 $50.57 1,713,661
2020-04-07 $52.63 $52.76 $52.49 $52.69 $50.45 1,850,705
2020-04-06 $52.09 $52.29 $51.93 $52.29 $50.06 1,739,793
2020-04-03 $51.58 $52.06 $51.51 $51.71 $49.51 2,718,807
2020-04-02 $51.95 $51.95 $51.27 $51.64 $49.44 1,521,409
2020-04-01 $52.80 $52.89 $51.12 $51.95 $49.74 2,868,466
2020-03-31 $53.05 $53.28 $52.90 $52.90 $50.54 1,183,317
2020-03-30 $53.13 $53.30 $53.05 $53.17 $50.80 1,307,776
2020-03-27 $53.32 $53.63 $53.04 $53.39 $51.01 2,555,586
2020-03-26 $52.32 $53.78 $52.32 $53.44 $51.06 2,620,647
2020-03-25 $50.53 $52.28 $50.53 $52.05 $49.73 2,547,190
2020-03-24 $49.22 $50.69 $48.84 $49.71 $47.50 3,465,510
2020-03-23 $46.88 $49.39 $46.37 $48.96 $46.78 3,849,275
2020-03-20 $45.56 $48.87 $45.56 $46.88 $44.79 9,036,554
2020-03-19 $47.66 $48.00 $44.00 $45.81 $43.77 12,244,221
2020-03-18 $50.78 $50.96 $47.51 $48.14 $46.00 4,394,592
2020-03-17 $51.32 $51.90 $51.12 $51.13 $48.85 2,712,766
2020-03-16 $50.89 $51.82 $49.69 $51.42 $49.13 5,894,458
2020-03-13 $51.94 $52.50 $51.49 $52.34 $50.01 6,785,130
2020-03-12 $52.86 $53.14 $50.51 $50.70 $48.44 8,803,714
2020-03-11 $54.84 $54.84 $53.37 $53.85 $51.45 1,657,286
2020-03-10 $55.05 $55.14 $54.59 $54.63 $52.20 1,162,116
2020-03-09 $55.15 $55.41 $55.01 $55.19 $52.73 1,421,222
2020-03-06 $55.02 $55.06 $54.90 $55.01 $52.56 970,290
2020-03-05 $54.94 $54.95 $54.85 $54.90 $52.46 566,056
2020-03-04 $54.89 $54.95 $54.85 $54.89 $52.45 700,259
2020-03-03 $54.94 $54.97 $54.82 $54.90 $52.46 898,882
2020-03-02 $54.93 $54.98 $54.75 $54.85 $52.41 1,320,675
2020-02-28 $55.04 $55.04 $54.85 $54.91 $52.38 1,687,733
2020-02-27 $55.05 $55.09 $54.94 $54.98 $52.45 1,392,381
2020-02-26 $54.90 $54.97 $54.89 $54.95 $52.42 1,342,052
2020-02-25 $54.89 $54.95 $54.85 $54.94 $52.41 865,416
2020-02-24 $54.87 $54.87 $54.82 $54.84 $52.31 1,012,507
2020-02-21 $54.61 $54.66 $54.58 $54.62 $52.10 1,126,557
2020-02-20 $54.50 $54.53 $54.48 $54.52 $52.01 995,686
2020-02-19 $54.42 $54.45 $54.40 $54.45 $51.94 1,210,777
2020-02-18 $54.41 $54.42 $54.38 $54.42 $51.91 995,727
2020-02-14 $54.37 $54.37 $54.31 $54.35 $51.85 891,942
2020-02-13 $54.35 $54.36 $54.30 $54.32 $51.82 1,206,452
2020-02-12 $54.34 $54.34 $54.28 $54.32 $51.82 1,141,869
2020-02-11 $54.38 $54.38 $54.31 $54.34 $51.84 777,766
2020-02-10 $54.34 $54.34 $54.31 $54.33 $51.83 1,013,147
2020-02-07 $54.30 $54.33 $54.25 $54.31 $51.81 1,202,395
2020-02-06 $54.24 $54.25 $54.18 $54.23 $51.73 943,804
2020-02-05 $54.25 $54.25 $54.20 $54.24 $51.74 850,723
2020-02-04 $54.32 $54.32 $54.24 $54.26 $51.76 922,607
2020-02-03 $54.36 $54.40 $54.32 $54.39 $51.88 682,835
2020-01-31 $54.49 $54.50 $54.44 $54.48 $51.88 853,864
2020-01-30 $54.54 $54.54 $54.40 $54.42 $51.82 811,589
2020-01-29 $54.41 $54.44 $54.40 $54.44 $51.84 1,260,711
2020-01-28 $54.39 $54.39 $54.32 $54.35 $51.75 536,396
2020-01-27 $54.35 $54.40 $54.34 $54.40 $51.80 1,182,710
2020-01-24 $54.26 $54.28 $54.23 $54.27 $51.68 1,400,111
2020-01-23 $54.21 $54.22 $54.18 $54.22 $51.63 973,604
2020-01-22 $54.11 $54.16 $54.11 $54.14 $51.55 1,365,790
2020-01-21 $54.10 $54.15 $54.07 $54.15 $51.56 841,330
2020-01-17 $54.10 $54.11 $54.03 $54.03 $51.45 634,859
2020-01-16 $54.09 $54.11 $54.06 $54.10 $51.52 1,250,774
2020-01-15 $54.05 $54.06 $54.02 $54.03 $51.45 1,566,330
2020-01-14 $53.95 $53.99 $53.93 $53.97 $51.39 673,706
2020-01-13 $53.91 $53.94 $53.90 $53.94 $51.36 1,048,908
2020-01-10 $53.92 $53.93 $53.90 $53.91 $51.33 1,085,705
2020-01-09 $53.88 $53.92 $53.86 $53.90 $51.32 957,961
2020-01-08 $53.91 $53.92 $53.85 $53.88 $51.31 946,699
2020-01-07 $53.85 $53.88 $53.84 $53.88 $51.31 673,583
2020-01-06 $53.83 $53.83 $53.77 $53.81 $51.24 899,694
2020-01-03 $53.72 $53.79 $53.70 $53.79 $51.22 993,998
2020-01-02 $53.59 $53.61 $53.56 $53.60 $51.04 728,198
2019-12-31 $53.55 $53.59 $53.53 $53.54 $50.98 988,041
2019-12-30 $53.57 $53.61 $53.54 $53.58 $51.02 2,137,241
2019-12-27 $53.55 $53.62 $53.55 $53.59 $51.03 617,803
2019-12-26 $53.51 $53.57 $53.50 $53.55 $50.99 644,570
2019-12-24 $53.53 $53.56 $53.50 $53.54 $50.98 1,041,792
2019-12-23 $53.51 $53.53 $53.49 $53.52 $50.96 1,084,941
2019-12-20 $53.57 $53.61 $53.53 $53.59 $50.94 1,193,229
2019-12-19 $53.59 $53.64 $53.51 $53.62 $50.96 1,335,612
2019-12-18 $53.62 $53.63 $53.57 $53.62 $50.96 1,114,190
2019-12-17 $53.60 $53.63 $53.55 $53.62 $50.96 987,930
2019-12-16 $53.59 $53.59 $53.54 $53.59 $50.94 754,709
2019-12-13 $53.57 $53.62 $53.50 $53.59 $50.94 655,280
2019-12-12 $53.67 $53.67 $53.44 $53.46 $50.81 790,736
2019-12-11 $53.59 $53.63 $53.55 $53.59 $50.94 624,060
2019-12-10 $53.55 $53.56 $53.51 $53.51 $50.86 568,337
2019-12-09 $53.55 $53.55 $53.46 $53.52 $50.87 541,093
2019-12-06 $53.50 $53.53 $53.44 $53.47 $50.82 714,497
2019-12-05 $53.51 $53.54 $53.45 $53.50 $50.85 893,660
2019-12-04 $53.55 $53.55 $53.44 $53.51 $50.86 860,928
2019-12-03 $53.52 $53.57 $53.45 $53.55 $50.90 1,534,613
2019-12-02 $53.50 $53.50 $53.36 $53.40 $50.75 825,422
2019-11-29 $53.61 $53.61 $53.56 $53.57 $50.82 1,220,891
2019-11-27 $53.59 $53.59 $53.55 $53.59 $50.84 1,585,287
2019-11-26 $53.59 $53.59 $53.54 $53.56 $50.81 757,179
2019-11-25 $53.51 $53.55 $53.50 $53.54 $50.79 657,948
2019-11-22 $53.51 $53.51 $53.48 $53.49 $50.75 443,386
2019-11-21 $53.43 $53.48 $53.42 $53.48 $50.74 522,069
2019-11-20 $53.49 $53.51 $53.46 $53.47 $50.73 646,609
2019-11-19 $53.38 $53.41 $53.36 $53.40 $50.66 885,523
2019-11-18 $53.39 $53.39 $53.32 $53.36 $50.62 1,396,128
2019-11-15 $53.35 $53.37 $53.33 $53.36 $50.62 454,675
2019-11-14 $53.35 $53.38 $53.31 $53.32 $50.59 1,125,562
2019-11-13 $53.26 $53.34 $53.22 $53.29 $50.56 948,917
2019-11-12 $53.16 $53.21 $53.16 $53.19 $50.46 446,456
2019-11-11 $53.23 $53.23 $53.18 $53.22 $50.49 421,017
2019-11-08 $53.22 $53.25 $53.12 $53.19 $50.46 1,117,898
2019-11-07 $53.30 $53.31 $53.19 $53.22 $50.49 697,007
2019-11-06 $53.43 $53.43 $53.37 $53.38 $50.64 864,054
2019-11-05 $53.40 $53.42 $53.35 $53.39 $50.65 1,062,858
2019-11-04 $53.50 $53.50 $53.44 $53.44 $50.70 698,271
2019-11-01 $53.54 $53.54 $53.46 $53.51 $50.77 846,074
2019-10-31 $53.59 $53.64 $53.55 $53.59 $50.75 1,174,263
2019-10-30 $53.43 $53.50 $53.41 $53.49 $50.65 537,564
2019-10-29 $53.45 $53.45 $53.39 $53.41 $50.58 427,904
2019-10-28 $53.45 $53.45 $53.38 $53.42 $50.58 857,647
2019-10-25 $53.46 $53.47 $53.41 $53.45 $50.61 398,257
2019-10-24 $53.41 $53.46 $53.41 $53.44 $50.60 513,157
2019-10-23 $53.47 $53.49 $53.44 $53.44 $50.60 598,241
2019-10-22 $53.46 $53.46 $53.42 $53.42 $50.58 379,327
2019-10-21 $53.49 $53.50 $53.44 $53.48 $50.64 487,230
2019-10-18 $53.55 $53.56 $53.51 $53.51 $50.67 678,138
2019-10-17 $53.56 $53.58 $53.50 $53.54 $50.70 380,022
2019-10-16 $53.65 $53.65 $53.59 $53.62 $50.77 1,011,508
2019-10-15 $53.72 $53.72 $53.60 $53.60 $50.76 342,132
2019-10-14 $53.72 $53.76 $53.65 $53.73 $50.88 279,695
2019-10-11 $53.72 $53.72 $53.61 $53.67 $50.82 516,979
2019-10-10 $53.84 $53.84 $53.77 $53.79 $50.94 387,139
2019-10-09 $53.86 $53.87 $53.82 $53.83 $50.97 357,913
2019-10-08 $53.78 $53.86 $53.76 $53.86 $51.00 411,433
2019-10-07 $53.72 $53.76 $53.70 $53.71 $50.86 394,489
2019-10-04 $53.74 $53.77 $53.71 $53.76 $50.91 399,927
2019-10-03 $53.67 $53.77 $53.64 $53.75 $50.90 412,632
2019-10-02 $53.56 $53.63 $53.55 $53.60 $50.76 420,417
2019-10-01 $53.40 $53.56 $53.37 $53.53 $50.69 794,670
2019-09-30 $53.59 $53.62 $53.54 $53.62 $50.68 441,379
2019-09-27 $53.58 $53.61 $53.56 $53.59 $50.65 278,989
2019-09-26 $53.59 $53.61 $53.52 $53.59 $50.65 330,847
2019-09-25 $53.66 $53.68 $53.52 $53.58 $50.64 474,804
2019-09-24 $53.65 $53.68 $53.60 $53.67 $50.73 450,108
2019-09-23 $53.59 $53.62 $53.56 $53.59 $50.65 708,070
2019-09-20 $53.45 $53.55 $53.40 $53.54 $50.60 580,070
2019-09-19 $53.41 $53.44 $53.38 $53.42 $50.49 782,395
2019-09-18 $53.29 $53.37 $53.27 $53.34 $50.41 489,670
2019-09-17 $53.24 $53.29 $53.22 $53.22 $50.30 425,586
2019-09-16 $53.28 $53.30 $53.20 $53.24 $50.32 389,300
2019-09-13 $53.40 $53.40 $53.25 $53.27 $50.35 475,545
2019-09-12 $53.51 $53.55 $53.42 $53.48 $50.55 467,461
2019-09-11 $53.59 $53.60 $53.51 $53.51 $50.58 533,700
2019-09-10 $53.70 $53.72 $53.62 $53.67 $50.73 721,900
2019-09-09 $53.76 $53.76 $53.70 $53.72 $50.77 536,888
2019-09-06 $53.91 $53.91 $53.84 $53.87 $50.92 437,442
2019-09-05 $53.96 $53.96 $53.82 $53.90 $50.94 601,400
2019-09-04 $54.02 $54.05 $53.99 $54.04 $51.08 454,281
2019-09-03 $53.98 $54.06 $53.97 $54.04 $51.08 527,970
2019-08-30 $54.11 $54.13 $54.08 $54.13 $51.06 380,454
2019-08-29 $54.12 $54.13 $54.07 $54.12 $51.05 383,347
2019-08-28 $54.10 $54.14 $54.09 $54.11 $51.04 493,931
2019-08-27 $54.07 $54.07 $54.03 $54.07 $51.01 338,572
2019-08-26 $54.07 $54.07 $53.98 $54.02 $50.96 451,947
2019-08-23 $54.01 $54.19 $53.95 $54.10 $51.04 652,971
2019-08-22 $54.01 $54.02 $53.96 $53.99 $50.93 289,464
2019-08-21 $54.02 $54.05 $53.99 $54.02 $50.96 409,445
2019-08-20 $54.10 $54.12 $54.06 $54.07 $51.01 452,003
2019-08-19 $54.01 $54.06 $53.96 $54.03 $50.97 436,137
2019-08-16 $54.11 $54.12 $54.08 $54.11 $51.04 587,944
2019-08-15 $54.04 $54.17 $54.04 $54.17 $51.10 470,945
2019-08-14 $54.08 $54.12 $54.04 $54.04 $50.98 686,068
2019-08-13 $53.93 $53.93 $53.83 $53.89 $50.84 615,939
2019-08-12 $53.91 $53.97 $53.88 $53.96 $50.90 498,568
2019-08-09 $53.81 $53.84 $53.76 $53.81 $50.76 573,106
2019-08-08 $53.79 $53.84 $53.75 $53.84 $50.79 775,989
2019-08-07 $53.82 $53.84 $53.74 $53.74 $50.70 1,205,036
2019-08-06 $53.63 $53.69 $53.61 $53.69 $50.65 439,776
2019-08-05 $53.60 $53.65 $53.57 $53.63 $50.59 766,388
2019-08-02 $53.49 $53.49 $53.45 $53.48 $50.45 377,967
2019-08-01 $53.32 $53.47 $53.31 $53.41 $50.38 719,623
2019-07-31 $53.37 $53.43 $53.35 $53.42 $50.29 560,882
2019-07-30 $53.35 $53.38 $53.32 $53.36 $50.24 425,839
2019-07-29 $53.34 $53.35 $53.31 $53.32 $50.20 397,675
2019-07-26 $53.32 $53.35 $53.30 $53.33 $50.21 634,958
2019-07-25 $53.30 $53.32 $53.28 $53.31 $50.19 941,336
2019-07-24 $53.29 $53.31 $53.26 $53.29 $50.17 383,556
2019-07-23 $53.20 $53.27 $53.20 $53.23 $50.12 359,786
2019-07-22 $53.23 $53.24 $53.22 $53.22 $50.11 333,754
2019-07-19 $53.24 $53.26 $53.22 $53.22 $50.11 665,351
2019-07-18 $53.19 $53.25 $53.18 $53.25 $50.13 551,830
2019-07-17 $53.15 $53.22 $53.15 $53.18 $50.07 886,881
2019-07-16 $53.11 $53.15 $53.10 $53.14 $50.03 448,484
2019-07-15 $53.13 $53.15 $53.11 $53.15 $50.04 378,061
2019-07-12 $53.10 $53.14 $53.07 $53.14 $50.03 324,267
2019-07-11 $53.13 $53.14 $53.01 $53.02 $49.92 519,847
2019-07-10 $53.14 $53.17 $53.11 $53.12 $50.01 611,302
2019-07-09 $53.07 $53.12 $53.04 $53.10 $49.99 700,403
2019-07-08 $53.01 $53.05 $53.00 $53.02 $49.92 439,156
2019-07-05 $52.99 $53.02 $52.97 $52.98 $49.88 421,504
2019-07-03 $53.05 $53.07 $53.02 $53.06 $49.96 256,211
2019-07-02 $52.99 $53.06 $52.95 $53.03 $49.93 844,346
2019-07-01 $52.96 $52.98 $52.92 $52.94 $49.84 719,589
2019-06-28 $53.07 $53.08 $53.05 $53.07 $49.87 360,753
2019-06-27 $53.07 $53.09 $53.03 $53.06 $49.86 303,390
2019-06-26 $53.05 $53.05 $52.99 $53.00 $49.80 342,065
2019-06-25 $53.04 $53.07 $53.01 $53.02 $49.82 396,621
2019-06-24 $53.03 $53.07 $53.00 $53.02 $49.82 808,935
2019-06-21 $52.99 $52.99 $52.95 $52.98 $49.78 487,187
2019-06-20 $52.99 $53.02 $52.98 $53.02 $49.82 314,781
2019-06-19 $52.92 $52.97 $52.89 $52.93 $49.74 435,609
2019-06-18 $53.01 $53.02 $52.93 $52.94 $49.75 514,613
2019-06-17 $52.87 $52.95 $52.87 $52.91 $49.72 853,134
2019-06-14 $52.89 $52.91 $52.84 $52.90 $49.71 359,652
2019-06-13 $52.90 $52.92 $52.88 $52.90 $49.71 363,325
2019-06-12 $52.88 $52.92 $52.88 $52.91 $49.72 384,613
2019-06-11 $52.89 $52.91 $52.88 $52.90 $49.71 391,621
2019-06-10 $52.95 $52.95 $52.88 $52.89 $49.70 467,400
2019-06-07 $52.98 $52.99 $52.94 $52.97 $49.77 420,707
2019-06-06 $52.91 $52.94 $52.87 $52.88 $49.69 362,036
2019-06-05 $52.90 $52.92 $52.87 $52.88 $49.69 435,116
2019-06-04 $52.92 $52.93 $52.89 $52.91 $49.72 798,080
2019-06-03 $52.92 $52.95 $52.89 $52.94 $49.75 462,843
2019-05-31 $52.97 $53.01 $52.94 $52.98 $49.68 375,992
2019-05-30 $52.83 $52.89 $52.79 $52.88 $49.59 384,121
2019-05-29 $52.87 $52.87 $52.82 $52.83 $49.54 712,438
2019-05-28 $52.80 $52.80 $52.75 $52.75 $49.47 367,932
2019-05-24 $52.72 $52.78 $52.70 $52.75 $49.47 363,898
2019-05-23 $52.68 $52.75 $52.68 $52.74 $49.46 500,511
2019-05-22 $52.64 $52.68 $52.63 $52.68 $49.40 670,584
2019-05-21 $52.70 $52.70 $52.64 $52.64 $49.36 770,342
2019-05-20 $52.72 $52.74 $52.70 $52.71 $49.43 415,953
2019-05-17 $52.75 $52.75 $52.71 $52.72 $49.44 357,205
2019-05-16 $52.68 $52.71 $52.66 $52.70 $49.42 460,380
2019-05-15 $52.71 $52.71 $52.67 $52.69 $49.41 265,572
2019-05-14 $52.61 $52.63 $52.60 $52.60 $49.33 468,921
2019-05-13 $52.60 $52.62 $52.57 $52.60 $49.33 694,912
2019-05-10 $52.47 $52.54 $52.47 $52.52 $49.25 333,053
2019-05-09 $52.50 $52.51 $52.47 $52.50 $49.23 382,916
2019-05-08 $52.43 $52.45 $52.37 $52.38 $49.12 569,123
2019-05-07 $52.39 $52.43 $52.36 $52.38 $49.12 488,298
2019-05-06 $52.38 $52.38 $52.33 $52.35 $49.09 488,244
2019-05-03 $52.26 $52.29 $52.23 $52.25 $49.00 363,526
2019-05-02 $52.23 $52.28 $52.18 $52.21 $48.96 685,229
2019-05-01 $52.22 $52.28 $52.20 $52.20 $48.95 570,228
2019-04-30 $52.31 $52.33 $52.26 $52.29 $48.94 598,689
2019-04-29 $52.23 $52.29 $52.23 $52.26 $48.91 432,403
2019-04-26 $52.24 $52.31 $52.22 $52.28 $48.93 592,170
2019-04-25 $52.17 $52.20 $52.15 $52.16 $48.82 556,907
2019-04-24 $52.16 $52.18 $52.13 $52.15 $48.81 539,851
2019-04-23 $52.04 $52.08 $52.01 $52.04 $48.71 614,485
2019-04-22 $51.99 $52.03 $51.96 $52.02 $48.69 866,029
2019-04-18 $51.99 $52.03 $51.96 $52.00 $48.67 531,608
2019-04-17 $51.99 $52.01 $51.96 $51.96 $48.63 443,600
2019-04-16 $51.97 $52.01 $51.95 $51.99 $48.66 680,142
2019-04-15 $51.98 $52.00 $51.97 $51.99 $48.66 479,602
2019-04-12 $51.97 $51.97 $51.94 $51.95 $48.62 426,247
2019-04-11 $52.01 $52.03 $51.99 $52.00 $48.67 456,805
2019-04-10 $51.98 $52.02 $51.98 $51.99 $48.66 381,509
2019-04-09 $51.98 $51.99 $51.94 $51.98 $48.65 685,713
2019-04-08 $51.95 $51.96 $51.92 $51.95 $48.62 491,365
2019-04-05 $51.94 $51.98 $51.92 $51.96 $48.63 554,010
2019-04-04 $51.93 $51.96 $51.92 $51.94 $48.61 299,453
2019-04-03 $51.93 $51.98 $51.91 $51.93 $48.60 550,473
2019-04-02 $51.95 $52.02 $51.95 $52.00 $48.67 401,216
2019-04-01 $52.00 $52.01 $51.90 $52.01 $48.68 1,573,031
2019-03-29 $52.12 $52.23 $52.11 $52.15 $48.71 596,677
2019-03-28 $52.19 $52.22 $52.15 $52.21 $48.77 575,240
2019-03-27 $52.13 $52.20 $52.11 $52.18 $48.74 519,895
2019-03-26 $52.07 $52.11 $52.06 $52.10 $48.66 472,850
2019-03-25 $52.00 $52.10 $51.98 $52.07 $48.64 356,097
2019-03-22 $51.94 $52.03 $51.94 $52.02 $48.59 552,837
2019-03-21 $51.84 $51.86 $51.79 $51.82 $48.40 381,354
2019-03-20 $51.69 $51.79 $51.69 $51.75 $48.34 682,280
2019-03-19 $51.63 $51.71 $51.62 $51.68 $48.27 493,415
2019-03-18 $51.67 $51.70 $51.64 $51.65 $48.24 679,233
2019-03-15 $51.63 $51.68 $51.61 $51.67 $48.26 619,555
2019-03-14 $51.60 $51.60 $51.55 $51.58 $48.18 524,388
2019-03-13 $51.61 $51.64 $51.59 $51.63 $48.22 632,726
2019-03-12 $51.59 $51.65 $51.58 $51.61 $48.21 470,977
2019-03-11 $51.60 $51.60 $51.55 $51.58 $48.18 334,098
2019-03-08 $51.62 $51.62 $51.55 $51.60 $48.20 359,218
2019-03-07 $51.52 $51.58 $51.52 $51.53 $48.13 693,086
2019-03-06 $51.42 $51.48 $51.41 $51.47 $48.07 456,660
2019-03-05 $51.38 $51.43 $51.36 $51.39 $48.00 529,645
2019-03-04 $51.36 $51.41 $51.36 $51.41 $48.02 528,595
2019-03-01 $51.37 $51.41 $51.33 $51.33 $47.94 434,693
2019-02-28 $51.54 $51.54 $51.45 $51.48 $47.99 312,596
2019-02-27 $51.52 $51.53 $51.47 $51.47 $47.98 568,115
2019-02-26 $51.50 $51.62 $51.50 $51.55 $48.06 562,313
2019-02-25 $51.43 $51.49 $51.43 $51.46 $47.97 789,443
2019-02-22 $51.45 $51.50 $51.44 $51.49 $48.00 473,687
2019-02-21 $51.43 $51.44 $51.42 $51.42 $47.94 428,031
2019-02-20 $51.45 $51.49 $51.44 $51.48 $47.99 595,718
2019-02-19 $51.42 $51.45 $51.41 $51.43 $47.95 473,111
2019-02-15 $51.37 $51.41 $51.34 $51.39 $47.91 474,970
2019-02-14 $51.41 $51.44 $51.36 $51.36 $47.88 559,043
2019-02-13 $51.36 $51.36 $51.31 $51.34 $47.86 377,119
2019-02-12 $51.34 $51.41 $51.34 $51.37 $47.89 839,862
2019-02-11 $51.38 $51.40 $51.36 $51.37 $47.89 604,049
2019-02-08 $51.37 $51.41 $51.33 $51.38 $47.90 1,058,013
2019-02-07 $51.29 $51.36 $51.27 $51.35 $47.87 443,919
2019-02-06 $51.20 $51.26 $51.19 $51.23 $47.76 571,716
2019-02-05 $51.20 $51.24 $51.16 $51.21 $47.74 833,375
2019-02-04 $51.11 $51.23 $51.11 $51.19 $47.72 719,403
2019-02-01 $51.22 $51.22 $51.11 $51.13 $47.67 1,224,723
2019-01-31 $51.25 $51.34 $51.24 $51.29 $47.72 590,065
2019-01-30 $51.19 $51.21 $51.12 $51.18 $47.61 588,105
2019-01-29 $51.18 $51.20 $51.13 $51.19 $47.62 417,544
2019-01-28 $51.13 $51.15 $51.11 $51.13 $47.57 434,585
2019-01-25 $51.13 $51.13 $51.07 $51.09 $47.53 378,423
2019-01-24 $51.13 $51.15 $51.08 $51.15 $47.59 499,762
2019-01-23 $51.09 $51.13 $51.08 $51.10 $47.54 568,007
2019-01-22 $51.19 $51.19 $51.10 $51.14 $47.58 592,417
2019-01-18 $51.18 $51.19 $51.11 $51.11 $47.55 687,733
2019-01-17 $51.15 $51.17 $51.10 $51.11 $47.55 438,004
2019-01-16 $51.12 $51.16 $51.10 $51.14 $47.58 520,074
2019-01-15 $51.16 $51.16 $51.08 $51.13 $47.57 364,425
2019-01-14 $51.11 $51.16 $51.10 $51.12 $47.56 487,306
2019-01-11 $51.11 $51.12 $51.08 $51.10 $47.54 301,612
2019-01-10 $50.97 $51.05 $50.97 $51.03 $47.47 413,997
2019-01-09 $51.09 $51.09 $50.86 $50.99 $47.44 471,606
2019-01-08 $51.13 $51.15 $51.03 $51.06 $47.50 578,103
2019-01-07 $51.19 $51.19 $51.10 $51.10 $47.54 894,971
2019-01-04 $51.12 $51.12 $50.98 $51.03 $47.47 1,192,284
2019-01-03 $51.09 $51.20 $51.05 $51.19 $47.62 440,548
2019-01-02 $51.07 $51.07 $50.99 $51.06 $47.50 866,324
2018-12-31 $51.04 $51.07 $50.98 $51.05 $47.49 845,921
2018-12-28 $51.00 $51.07 $50.96 $51.05 $47.49 1,028,456
2018-12-27 $50.96 $51.03 $50.91 $50.93 $47.38 1,060,021
2018-12-26 $50.95 $50.99 $50.81 $50.82 $47.28 1,063,949
2018-12-24 $50.95 $51.00 $50.91 $50.95 $47.40 538,641
2018-12-21 $50.96 $51.05 $50.96 $51.02 $47.37 798,082
2018-12-20 $51.00 $51.02 $50.96 $50.98 $47.33 1,672,221
2018-12-19 $50.91 $51.01 $50.87 $50.98 $47.33 1,702,707
2018-12-18 $50.81 $50.89 $50.79 $50.88 $47.24 1,275,799
2018-12-17 $50.71 $50.80 $50.71 $50.77 $47.14 840,579
2018-12-14 $50.76 $50.79 $50.74 $50.78 $47.15 499,861
2018-12-13 $50.79 $50.79 $50.73 $50.74 $47.11 897,344
2018-12-12 $50.77 $50.77 $50.71 $50.74 $47.11 906,356
2018-12-11 $50.78 $50.83 $50.71 $50.76 $47.13 1,297,330
2018-12-10 $50.78 $50.88 $50.77 $50.82 $47.18 711,976
2018-12-07 $50.72 $50.85 $50.72 $50.77 $47.14 817,296
2018-12-06 $50.73 $50.84 $50.73 $50.76 $47.13 1,010,414
2018-12-04 $50.59 $50.73 $50.59 $50.68 $47.05 1,681,092
2018-12-03 $50.43 $50.53 $50.40 $50.52 $46.90 673,476
2018-11-30 $50.58 $50.60 $50.53 $50.54 $46.83 1,246,002
2018-11-29 $50.50 $50.55 $50.48 $50.53 $46.82 668,061
2018-11-28 $50.38 $50.44 $50.36 $50.42 $46.72 540,843
2018-11-27 $50.33 $50.40 $50.33 $50.37 $46.67 757,458
2018-11-26 $50.37 $50.39 $50.33 $50.38 $46.68 542,649
2018-11-23 $50.39 $50.42 $50.37 $50.38 $46.68 218,116
2018-11-21 $50.35 $50.38 $50.31 $50.34 $46.64 911,983
2018-11-20 $50.35 $50.38 $50.30 $50.35 $46.65 739,251
2018-11-19 $50.27 $50.31 $50.22 $50.31 $46.62 1,230,952
2018-11-16 $50.20 $50.29 $50.20 $50.29 $46.60 696,055
2018-11-15 $50.22 $50.22 $50.15 $50.21 $46.52 569,595
2018-11-14 $50.05 $50.20 $50.05 $50.15 $46.47 1,135,121
2018-11-13 $50.10 $50.18 $50.10 $50.12 $46.44 1,090,717
2018-11-12 $50.06 $50.15 $50.06 $50.11 $46.43 765,209
2018-11-09 $50.00 $50.09 $50.00 $50.06 $46.39 1,299,631
2018-11-08 $50.01 $50.02 $49.96 $49.98 $46.31 851,664
2018-11-07 $50.00 $50.04 $49.90 $49.97 $46.30 1,368,265
2018-11-06 $49.93 $49.95 $49.87 $49.91 $46.25 1,049,670
2018-11-05 $49.88 $49.95 $49.88 $49.94 $46.27 1,684,634
2018-11-02 $49.98 $49.99 $49.85 $49.85 $46.19 1,574,311
2018-11-01 $50.02 $50.04 $49.98 $49.99 $46.32 1,595,276
2018-10-31 $50.20 $50.20 $50.10 $50.16 $46.38 1,829,176
2018-10-30 $50.24 $50.25 $50.19 $50.22 $46.43 1,178,256
2018-10-29 $50.27 $50.29 $50.22 $50.28 $46.49 722,416
2018-10-26 $50.25 $50.30 $50.25 $50.27 $46.48 649,528
2018-10-25 $50.24 $50.25 $50.18 $50.22 $46.43 685,259
2018-10-24 $50.21 $50.27 $50.17 $50.25 $46.46 397,329
2018-10-23 $50.23 $50.24 $50.16 $50.18 $46.40 601,031
2018-10-22 $50.10 $50.13 $50.06 $50.13 $46.35 952,901
2018-10-19 $50.06 $50.12 $50.05 $50.08 $46.30 671,063
2018-10-18 $50.01 $50.13 $50.00 $50.13 $46.35 635,023
2018-10-17 $50.06 $50.08 $50.01 $50.03 $46.26 470,525
2018-10-16 $50.04 $50.10 $50.04 $50.05 $46.28 1,626,264
2018-10-15 $50.04 $50.06 $49.99 $50.00 $46.23 1,463,298
2018-10-12 $50.04 $50.10 $50.02 $50.02 $46.25 694,896
2018-10-11 $50.12 $50.14 $50.07 $50.09 $46.31 736,570
2018-10-10 $50.03 $50.06 $49.99 $50.03 $46.26 1,828,245
2018-10-09 $50.23 $50.23 $50.09 $50.12 $46.34 1,221,014
2018-10-08 $50.14 $50.18 $50.10 $50.11 $46.33 1,570,207
2018-10-05 $50.21 $50.21 $50.07 $50.15 $46.37 1,983,282
2018-10-04 $50.24 $50.24 $50.17 $50.20 $46.42 2,202,402
2018-10-03 $50.43 $50.43 $50.25 $50.30 $46.51 914,913
2018-10-02 $50.44 $50.46 $50.41 $50.43 $46.63 882,639
2018-10-01 $50.40 $50.43 $50.38 $50.39 $46.59 601,586
2018-09-28 $50.56 $50.58 $50.51 $50.51 $46.61 561,281
2018-09-27 $50.49 $50.56 $50.46 $50.52 $46.62 554,522
2018-09-26 $50.49 $50.51 $50.41 $50.50 $46.60 827,439
2018-09-25 $50.43 $50.44 $50.37 $50.41 $46.52 1,920,579
2018-09-24 $50.52 $50.52 $50.45 $50.47 $46.58 1,463,549
2018-09-21 $50.48 $50.57 $50.46 $50.53 $46.63 627,073
2018-09-20 $50.50 $50.54 $50.45 $50.47 $46.58 1,095,894
2018-09-19 $50.55 $50.58 $50.52 $50.55 $46.65 1,564,655
2018-09-18 $50.62 $50.64 $50.55 $50.58 $46.68 837,984
2018-09-17 $50.63 $50.67 $50.63 $50.66 $46.75 742,313
2018-09-14 $50.64 $50.70 $50.63 $50.65 $46.74 592,818
2018-09-13 $50.72 $50.72 $50.68 $50.71 $46.80 442,381
2018-09-12 $50.71 $50.72 $50.66 $50.69 $46.78 454,457
2018-09-11 $50.70 $50.72 $50.65 $50.69 $46.78 639,850
2018-09-10 $50.69 $50.73 $50.68 $50.70 $46.79 556,168
2018-09-07 $50.75 $50.75 $50.65 $50.69 $46.78 1,215,959
2018-09-06 $50.87 $50.87 $50.81 $50.81 $46.89 408,076
2018-09-05 $50.86 $50.86 $50.80 $50.84 $46.92 803,731
2018-09-04 $50.86 $50.86 $50.81 $50.84 $46.92 621,100
2018-08-31 $51.03 $51.03 $51.00 $51.00 $46.97 280,126
2018-08-30 $51.02 $51.02 $50.99 $51.01 $46.98 689,442
2018-08-29 $50.99 $51.01 $50.98 $50.98 $46.95 517,148
2018-08-28 $51.01 $51.01 $50.97 $51.00 $46.97 492,587
2018-08-27 $51.04 $51.04 $51.00 $51.02 $46.99 583,715
2018-08-24 $50.99 $51.04 $50.98 $51.02 $46.99 541,197
2018-08-23 $51.02 $51.04 $50.98 $51.03 $47.00 295,111
2018-08-22 $51.05 $51.05 $51.02 $51.02 $46.99 309,602
2018-08-21 $51.01 $51.02 $50.97 $51.01 $46.98 247,551
2018-08-20 $51.05 $51.06 $51.01 $51.03 $47.00 518,107
2018-08-17 $50.99 $51.01 $50.97 $51.01 $46.98 222,349
2018-08-16 $51.01 $51.01 $50.96 $50.99 $46.96 367,774
2018-08-15 $51.01 $51.04 $50.98 $50.98 $46.95 575,590
2018-08-14 $50.93 $50.96 $50.93 $50.94 $46.92 449,871
2018-08-13 $50.91 $50.96 $50.91 $50.96 $46.94 300,627
2018-08-10 $50.91 $50.95 $50.89 $50.94 $46.92 281,334
2018-08-09 $50.90 $50.92 $50.86 $50.92 $46.90 437,774
2018-08-08 $50.85 $50.88 $50.85 $50.85 $46.83 501,036
2018-08-07 $50.87 $50.88 $50.81 $50.82 $46.81 505,178
2018-08-06 $50.88 $50.91 $50.86 $50.90 $46.88 502,211
2018-08-03 $50.90 $50.90 $50.85 $50.87 $46.85 577,364
2018-08-02 $50.84 $50.91 $50.83 $50.90 $46.88 520,945
2018-08-01 $50.84 $50.87 $50.81 $50.82 $46.81 552,205
2018-07-31 $51.03 $51.04 $50.97 $51.03 $46.91 279,678
2018-07-30 $50.98 $50.98 $50.93 $50.96 $46.84 464,020
2018-07-27 $50.99 $51.03 $50.96 $50.96 $46.84 290,373
2018-07-26 $51.08 $51.08 $50.95 $50.98 $46.86 600,046
2018-07-25 $51.10 $51.10 $51.02 $51.05 $46.93 393,395
2018-07-24 $51.04 $51.05 $50.99 $51.05 $46.93 295,790
2018-07-23 $51.13 $51.13 $51.00 $51.04 $46.92 472,423
2018-07-20 $51.11 $51.15 $51.07 $51.10 $46.97 413,816
2018-07-19 $51.13 $51.18 $51.12 $51.17 $47.04 360,379
2018-07-18 $51.09 $51.12 $51.06 $51.11 $46.98 263,418
2018-07-17 $51.09 $51.09 $51.04 $51.06 $46.94 363,252
2018-07-16 $51.05 $51.07 $50.98 $51.02 $46.90 361,789
2018-07-13 $51.09 $51.12 $51.07 $51.12 $46.99 439,692
2018-07-12 $51.07 $51.08 $51.03 $51.08 $46.95 244,060
2018-07-11 $51.02 $51.09 $51.02 $51.09 $46.96 260,983
2018-07-10 $50.95 $51.01 $50.95 $51.00 $46.88 297,851
2018-07-09 $50.95 $51.01 $50.95 $50.98 $46.86 446,617
2018-07-06 $51.04 $51.05 $50.98 $51.05 $46.93 372,531
2018-07-05 $50.97 $51.00 $50.93 $50.93 $46.82 465,332
2018-07-03 $50.85 $51.01 $50.85 $51.01 $46.89 212,733
2018-07-02 $50.90 $50.91 $50.87 $50.89 $46.78 498,571
2018-06-29 $50.98 $51.01 $50.93 $50.98 $46.78 527,681
2018-06-28 $50.99 $51.00 $50.92 $50.92 $46.72 303,678
2018-06-27 $50.98 $51.01 $50.98 $50.98 $46.78 306,102
2018-06-26 $50.92 $50.96 $50.92 $50.93 $46.73 272,695
2018-06-25 $50.93 $51.00 $50.93 $50.93 $46.73 419,102
2018-06-22 $50.89 $50.95 $50.88 $50.92 $46.72 315,467
2018-06-21 $50.95 $50.99 $50.91 $50.97 $46.77 357,915
2018-06-20 $50.90 $50.94 $50.90 $50.90 $46.71 501,973
2018-06-19 $51.02 $51.02 $50.94 $50.98 $46.78 337,204
2018-06-18 $50.90 $50.90 $50.86 $50.90 $46.71 419,642
2018-06-15 $50.91 $50.91 $50.86 $50.89 $46.70 433,430
2018-06-14 $50.88 $50.89 $50.83 $50.88 $46.69 383,076
2018-06-13 $50.82 $50.88 $50.78 $50.78 $46.60 421,132
2018-06-12 $50.83 $50.90 $50.79 $50.85 $46.66 459,478
2018-06-11 $50.84 $50.88 $50.80 $50.88 $46.69 418,383
2018-06-08 $50.85 $50.91 $50.85 $50.88 $46.69 441,719
2018-06-07 $50.81 $50.92 $50.81 $50.91 $46.72 353,139
2018-06-06 $50.93 $50.93 $50.83 $50.84 $46.65 1,010,010
2018-06-05 $50.93 $50.93 $50.84 $50.84 $46.65 451,039
2018-06-04 $50.89 $50.92 $50.81 $50.85 $46.66 3,197,914
2018-06-01 $50.80 $50.89 $50.80 $50.86 $46.67 534,435
2018-05-31 $51.08 $51.09 $51.01 $51.03 $46.74 2,877,324
2018-05-30 $50.95 $50.99 $50.94 $50.97 $46.69 534,639
2018-05-29 $51.02 $51.12 $51.02 $51.09 $46.80 1,902,281
2018-05-25 $50.85 $50.95 $50.84 $50.94 $46.66 1,483,445
2018-05-24 $50.81 $50.86 $50.75 $50.83 $46.56 259,963
2018-05-23 $50.74 $50.76 $50.68 $50.76 $46.49 607,624
2018-05-22 $50.64 $50.66 $50.62 $50.65 $46.39 461,261
2018-05-21 $50.56 $50.62 $50.56 $50.59 $46.34 360,890
2018-05-18 $50.62 $50.66 $50.61 $50.64 $46.38 551,122
2018-05-17 $50.65 $50.65 $50.60 $50.62 $46.36 433,512
2018-05-16 $50.69 $50.69 $50.63 $50.65 $46.39 429,405
2018-05-15 $50.65 $50.70 $50.60 $50.63 $46.37 615,519
2018-05-14 $50.79 $50.80 $50.75 $50.77 $46.50 359,659
2018-05-11 $50.74 $50.78 $50.74 $50.76 $46.49 265,702
2018-05-10 $50.75 $50.78 $50.71 $50.78 $46.51 305,215
2018-05-09 $50.67 $50.72 $50.64 $50.67 $46.41 425,370
2018-05-08 $50.63 $50.71 $50.62 $50.70 $46.44 610,350
2018-05-07 $50.67 $50.68 $50.64 $50.66 $46.40 404,415
2018-05-04 $50.64 $50.68 $50.64 $50.64 $46.38 337,983
2018-05-03 $50.64 $50.66 $50.60 $50.62 $46.36 342,896
2018-05-02 $50.49 $50.54 $50.46 $50.52 $46.27 296,313
2018-05-01 $50.43 $50.45 $50.39 $50.45 $46.21 277,108
2018-04-30 $50.48 $50.55 $50.46 $50.53 $46.20 387,513
2018-04-27 $50.43 $50.50 $50.43 $50.47 $46.14 357,831
2018-04-26 $50.42 $50.47 $50.39 $50.46 $46.13 465,327
2018-04-25 $50.50 $50.50 $50.36 $50.38 $46.06 715,100
2018-04-24 $50.56 $50.56 $50.50 $50.53 $46.20 603,777
2018-04-23 $50.58 $50.58 $50.54 $50.56 $46.22 347,290
2018-04-20 $50.58 $50.60 $50.57 $50.58 $46.24 389,360
2018-04-19 $50.61 $50.63 $50.53 $50.60 $46.26 526,713
2018-04-18 $50.70 $50.70 $50.67 $50.70 $46.35 321,464
2018-04-17 $50.68 $50.73 $50.68 $50.69 $46.34 424,402
2018-04-16 $50.68 $50.73 $50.67 $50.70 $46.35 238,979
2018-04-13 $50.71 $50.73 $50.65 $50.72 $46.37 336,174
2018-04-12 $50.73 $50.74 $50.66 $50.71 $46.36 428,842
2018-04-11 $50.79 $50.79 $50.72 $50.76 $46.41 258,569
2018-04-10 $50.64 $50.70 $50.62 $50.65 $46.31 816,305
2018-04-09 $50.64 $50.66 $50.60 $50.64 $46.30 325,964
2018-04-06 $50.72 $50.72 $50.62 $50.69 $46.34 471,625
2018-04-05 $50.64 $50.65 $50.58 $50.59 $46.25 329,337
2018-04-04 $50.73 $50.75 $50.58 $50.63 $46.29 566,238
2018-04-03 $50.74 $50.74 $50.62 $50.68 $46.33 461,878
2018-04-02 $50.64 $50.75 $50.61 $50.72 $46.37 802,927
2018-03-29 $50.77 $50.82 $50.75 $50.82 $46.38 373,610
2018-03-28 $50.81 $50.83 $50.74 $50.74 $46.30 444,285
2018-03-27 $50.72 $50.77 $50.68 $50.77 $46.33 646,358
2018-03-26 $50.68 $50.72 $50.63 $50.69 $46.26 394,704
2018-03-23 $50.69 $50.72 $50.69 $50.72 $46.29 348,446
2018-03-22 $50.73 $50.78 $50.68 $50.70 $46.27 410,373
2018-03-21 $50.64 $50.64 $50.57 $50.62 $46.19 433,862
2018-03-20 $50.69 $50.69 $50.61 $50.64 $46.21 393,754
2018-03-19 $50.62 $50.70 $50.62 $50.69 $46.26 447,800
2018-03-16 $50.67 $50.72 $50.65 $50.68 $46.25 302,359
2018-03-15 $50.72 $50.73 $50.67 $50.71 $46.28 396,656
2018-03-14 $50.62 $50.71 $50.62 $50.70 $46.27 558,599
2018-03-13 $50.68 $50.68 $50.61 $50.65 $46.22 328,210
2018-03-12 $50.69 $50.71 $50.63 $50.66 $46.23 318,290
2018-03-09 $50.66 $50.67 $50.61 $50.66 $46.23 295,248
2018-03-08 $50.69 $50.79 $50.69 $50.74 $46.30 538,863
2018-03-07 $50.69 $50.73 $50.65 $50.73 $46.29 483,734
2018-03-06 $50.69 $50.75 $50.68 $50.70 $46.27 333,273
2018-03-05 $50.72 $50.72 $50.61 $50.61 $46.19 429,502
2018-03-02 $50.69 $50.74 $50.62 $50.67 $46.24 356,641
2018-03-01 $50.67 $50.76 $50.67 $50.76 $46.32 299,537
2018-02-28 $50.73 $50.74 $50.67 $50.69 $46.18 408,080
2018-02-27 $50.76 $50.77 $50.61 $50.69 $46.18 448,534
2018-02-26 $50.84 $50.84 $50.74 $50.75 $46.24 391,251
2018-02-23 $50.78 $50.80 $50.74 $50.76 $46.25 280,390
2018-02-22 $50.67 $50.78 $50.59 $50.62 $46.12 1,102,450
2018-02-21 $50.82 $50.82 $50.57 $50.57 $46.07 778,108
2018-02-20 $50.77 $50.77 $50.68 $50.74 $46.23 586,523
2018-02-16 $50.80 $50.84 $50.77 $50.77 $46.26 356,093
2018-02-15 $50.71 $50.78 $50.69 $50.69 $46.18 426,741
2018-02-14 $50.77 $50.80 $50.66 $50.66 $46.16 453,808
2018-02-13 $50.83 $50.90 $50.79 $50.83 $46.31 623,288
2018-02-12 $50.71 $50.86 $50.70 $50.82 $46.30 558,681
2018-02-09 $50.74 $50.87 $50.74 $50.76 $46.25 506,285
2018-02-08 $50.74 $50.83 $50.73 $50.82 $46.30 533,407
2018-02-07 $50.96 $51.00 $50.80 $50.80 $46.28 748,344
2018-02-06 $50.90 $51.08 $50.87 $50.88 $46.36 648,249
2018-02-05 $50.70 $50.91 $50.67 $50.87 $46.35 659,595
2018-02-02 $50.80 $50.81 $50.69 $50.72 $46.21 1,114,770
2018-02-01 $51.00 $51.00 $50.82 $50.82 $46.30 611,100
2018-01-31 $51.08 $51.18 $51.06 $51.10 $46.48 521,686
2018-01-30 $51.12 $51.14 $51.04 $51.05 $46.43 590,668
2018-01-29 $51.20 $51.20 $51.11 $51.15 $46.52 558,142
2018-01-26 $51.28 $51.31 $51.23 $51.25 $46.61 400,738
2018-01-25 $51.33 $51.39 $51.28 $51.39 $46.74 533,658
2018-01-24 $51.40 $51.40 $51.29 $51.31 $46.67 587,582
2018-01-23 $51.50 $51.50 $51.35 $51.40 $46.75 833,109
2018-01-22 $51.46 $51.48 $51.37 $51.40 $46.75 631,737
2018-01-19 $51.45 $51.47 $51.38 $51.43 $46.78 538,192
2018-01-18 $51.43 $51.46 $51.39 $51.44 $46.78 743,399
2018-01-17 $51.45 $51.48 $51.42 $51.44 $46.78 518,786
2018-01-16 $51.42 $51.46 $51.39 $51.40 $46.75 516,727
2018-01-12 $51.35 $51.38 $51.31 $51.37 $46.72 350,968
2018-01-11 $51.45 $51.46 $51.38 $51.40 $46.75 533,372
2018-01-10 $51.40 $51.48 $51.36 $51.44 $46.78 537,084
2018-01-09 $51.58 $51.59 $51.51 $51.51 $46.85 585,527
2018-01-08 $51.65 $51.65 $51.58 $51.61 $46.94 607,950
2018-01-05 $51.58 $51.62 $51.53 $51.61 $46.94 370,928
2018-01-04 $51.70 $51.70 $51.52 $51.54 $46.88 931,166
2018-01-03 $51.63 $51.64 $51.60 $51.61 $46.94 1,035,959
2018-01-02 $51.67 $51.68 $51.59 $51.60 $46.93 431,819
2017-12-29 $51.68 $51.71 $51.64 $51.68 $47.00 267,735
2017-12-28 $51.68 $51.72 $51.63 $51.66 $46.98 630,143
2017-12-27 $51.57 $51.70 $51.57 $51.67 $46.99 376,173
2017-12-26 $51.41 $51.53 $51.40 $51.51 $46.85 586,301
2017-12-22 $51.45 $51.51 $51.44 $51.46 $46.72 444,367
2017-12-21 $51.38 $51.54 $51.37 $51.53 $46.79 489,466
2017-12-20 $51.41 $51.42 $51.31 $51.39 $46.66 460,818
2017-12-19 $51.56 $51.57 $51.45 $51.49 $46.75 430,303
2017-12-18 $51.69 $51.73 $51.63 $51.65 $46.89 335,388
2017-12-15 $51.72 $51.72 $51.65 $51.66 $46.90 273,832
2017-12-14 $51.74 $51.76 $51.69 $51.71 $46.95 335,312
2017-12-13 $51.54 $51.75 $51.54 $51.74 $46.98 505,894
2017-12-12 $51.40 $51.57 $51.37 $51.54 $46.80 566,015
2017-12-11 $51.62 $51.62 $51.54 $51.54 $46.80 248,586
2017-12-08 $51.89 $51.89 $51.50 $51.54 $46.80 570,865
2017-12-07 $51.88 $51.93 $51.84 $51.88 $47.10 297,959
2017-12-06 $51.81 $51.95 $51.79 $51.91 $47.13 413,868
2017-12-05 $51.55 $51.75 $51.55 $51.69 $46.93 362,105
2017-12-04 $51.47 $51.59 $51.42 $51.59 $46.84 381,201
2017-12-01 $51.40 $51.59 $51.37 $51.52 $46.78 415,685
2017-11-30 $51.28 $51.48 $51.27 $51.41 $46.60 654,596
2017-11-29 $51.20 $51.31 $51.20 $51.28 $46.48 458,065
2017-11-28 $51.34 $51.37 $51.31 $51.36 $46.55 374,663
2017-11-27 $51.42 $51.47 $51.38 $51.38 $46.57 400,399
2017-11-24 $51.39 $51.49 $51.38 $51.48 $46.66 309,902
2017-11-22 $51.57 $51.57 $51.44 $51.49 $46.67 416,795
2017-11-21 $51.64 $51.64 $51.56 $51.61 $46.78 395,960
2017-11-20 $51.62 $51.64 $51.57 $51.60 $46.77 216,403
2017-11-17 $51.64 $51.67 $51.61 $51.67 $46.83 224,322
2017-11-16 $51.73 $51.73 $51.66 $51.68 $46.84 341,936
2017-11-15 $51.74 $51.74 $51.66 $51.69 $46.85 295,191
2017-11-14 $51.66 $51.69 $51.65 $51.69 $46.85 214,195
2017-11-13 $51.72 $51.72 $51.66 $51.70 $46.86 244,305
2017-11-10 $51.69 $51.71 $51.66 $51.67 $46.83 284,505
2017-11-09 $51.89 $51.89 $51.80 $51.83 $46.98 505,160
2017-11-08 $51.88 $51.90 $51.86 $51.87 $47.01 253,724
2017-11-07 $51.73 $51.87 $51.73 $51.85 $46.99 628,926
2017-11-06 $51.69 $51.72 $51.68 $51.72 $46.88 353,717
2017-11-03 $51.64 $51.68 $51.61 $51.65 $46.81 380,741
2017-11-02 $51.59 $51.64 $51.58 $51.63 $46.80 236,574
2017-11-01 $51.56 $51.58 $51.55 $51.57 $46.74 268,431
2017-10-31 $51.64 $51.66 $51.60 $51.65 $46.74 232,275
2017-10-30 $51.67 $51.67 $51.60 $51.65 $46.74 335,621
2017-10-27 $51.62 $51.63 $51.61 $51.62 $46.71 190,273
2017-10-26 $51.67 $51.67 $51.60 $51.62 $46.71 280,168
2017-10-25 $51.68 $51.68 $51.61 $51.67 $46.76 1,331,597
2017-10-24 $51.73 $51.75 $51.70 $51.75 $46.83 281,085
2017-10-23 $51.80 $51.82 $51.75 $51.78 $46.86 287,884
2017-10-20 $51.81 $51.81 $51.75 $51.78 $46.86 250,633
2017-10-19 $51.88 $51.95 $51.87 $51.89 $46.96 724,312
2017-10-18 $51.85 $51.85 $51.83 $51.84 $46.91 158,495
2017-10-17 $51.81 $51.89 $51.79 $51.89 $46.96 367,337
2017-10-16 $51.78 $51.82 $51.76 $51.82 $46.89 256,970
2017-10-13 $51.80 $51.81 $51.75 $51.80 $46.88 235,097
2017-10-12 $51.72 $51.75 $51.70 $51.72 $46.80 291,525
2017-10-11 $51.68 $51.75 $51.68 $51.71 $46.79 257,782
2017-10-10 $51.65 $51.69 $51.63 $51.66 $46.75 217,803
2017-10-09 $51.64 $51.66 $51.61 $51.66 $46.75 150,250
2017-10-06 $51.56 $51.65 $51.55 $51.65 $46.74 562,754
2017-10-05 $51.61 $51.62 $51.59 $51.62 $46.71 238,514
2017-10-04 $51.57 $51.61 $51.57 $51.59 $46.69 346,115
2017-10-03 $51.54 $51.58 $51.54 $51.55 $46.65 238,546
2017-10-02 $51.58 $51.59 $51.54 $51.55 $46.65 311,356
2017-09-29 $51.69 $51.69 $51.63 $51.66 $46.67 185,661
2017-09-28 $51.65 $51.68 $51.61 $51.67 $46.68 233,377
2017-09-27 $51.74 $51.74 $51.65 $51.69 $46.70 298,731
2017-09-26 $51.80 $51.86 $51.79 $51.84 $46.83 389,221
2017-09-25 $51.80 $51.84 $51.80 $51.82 $46.82 278,987
2017-09-22 $51.81 $51.82 $51.77 $51.81 $46.81 232,036
2017-09-21 $51.76 $51.81 $51.73 $51.76 $46.76 298,187
2017-09-20 $51.80 $51.85 $51.70 $51.75 $46.75 196,796
2017-09-19 $51.84 $51.85 $51.78 $51.78 $46.78 220,807
2017-09-18 $51.84 $51.84 $51.78 $51.82 $46.82 234,310
2017-09-15 $51.87 $51.87 $51.81 $51.86 $46.85 196,740
2017-09-14 $51.85 $51.88 $51.82 $51.86 $46.85 159,165
2017-09-13 $51.91 $51.91 $51.81 $51.85 $46.84 270,717
2017-09-12 $51.96 $51.96 $51.87 $51.91 $46.90 258,094
2017-09-11 $51.99 $52.02 $51.94 $51.98 $46.96 301,062
2017-09-08 $52.03 $52.05 $52.00 $52.04 $47.02 222,564
2017-09-07 $52.00 $52.07 $51.99 $52.03 $47.01 290,221
2017-09-06 $51.97 $52.01 $51.94 $51.96 $46.94 318,891
2017-09-05 $51.95 $52.01 $51.92 $51.97 $46.95 257,785
2017-09-01 $51.89 $51.92 $51.85 $51.90 $46.89 236,155
2017-08-31 $51.98 $52.00 $51.95 $51.99 $46.89 215,642
2017-08-30 $51.93 $51.99 $51.93 $51.98 $46.88 334,023
2017-08-29 $51.95 $52.02 $51.93 $51.93 $46.84 515,284
2017-08-28 $51.86 $51.90 $51.84 $51.89 $46.80 337,978
2017-08-25 $51.87 $51.92 $51.85 $51.89 $46.80 374,652
2017-08-24 $51.83 $51.89 $51.83 $51.88 $46.79 298,791
2017-08-23 $51.82 $51.90 $51.81 $51.90 $46.81 261,300
2017-08-22 $51.77 $51.82 $51.76 $51.81 $46.73 178,666
2017-08-21 $51.79 $51.80 $51.76 $51.80 $46.72 192,924
2017-08-18 $51.77 $51.80 $51.74 $51.74 $46.67 130,675
2017-08-17 $51.74 $51.76 $51.70 $51.75 $46.67 400,871
2017-08-16 $51.72 $51.76 $51.69 $51.75 $46.67 701,320
2017-08-15 $51.72 $51.75 $51.72 $51.75 $46.67 297,079
2017-08-14 $51.77 $51.81 $51.76 $51.78 $46.70 316,969
2017-08-11 $51.78 $51.82 $51.76 $51.80 $46.72 385,335
2017-08-10 $51.77 $51.80 $51.74 $51.76 $46.68 400,293
2017-08-09 $51.71 $51.75 $51.70 $51.70 $46.63 236,836
2017-08-08 $51.66 $51.68 $51.62 $51.66 $46.59 149,873
2017-08-07 $51.66 $51.69 $51.65 $51.69 $46.62 256,935
2017-08-04 $51.63 $51.65 $51.59 $51.65 $46.58 169,199
2017-08-03 $51.62 $51.68 $51.62 $51.66 $46.59 288,907
2017-08-02 $51.62 $51.62 $51.56 $51.59 $46.53 358,113
2017-08-01 $51.53 $51.61 $51.53 $51.60 $46.54 182,248
2017-07-31 $51.61 $51.65 $51.61 $51.65 $46.51 206,767
2017-07-28 $51.59 $51.65 $51.59 $51.63 $46.49 137,776
2017-07-27 $51.61 $51.64 $51.57 $51.60 $46.46 250,333
2017-07-26 $51.60 $51.63 $51.57 $51.58 $46.45 297,045
2017-07-25 $51.62 $51.64 $51.59 $51.59 $46.45 242,765
2017-07-24 $51.63 $51.65 $51.62 $51.65 $46.51 235,593
2017-07-21 $51.63 $51.66 $51.61 $51.63 $46.49 173,001
2017-07-20 $51.59 $51.60 $51.56 $51.56 $46.43 269,924
2017-07-19 $51.51 $51.55 $51.50 $51.52 $46.39 179,062
2017-07-18 $51.49 $51.52 $51.45 $51.52 $46.39 149,441
2017-07-17 $51.38 $51.41 $51.36 $51.39 $46.27 214,105
2017-07-14 $51.33 $51.37 $51.32 $51.33 $46.22 213,942
2017-07-13 $51.26 $51.27 $51.20 $51.26 $46.16 185,271
2017-07-12 $51.26 $51.30 $51.22 $51.27 $46.17 166,721
2017-07-11 $51.17 $51.19 $51.15 $51.19 $46.09 136,821
2017-07-10 $51.18 $51.21 $50.97 $51.16 $46.07 762,140
2017-07-07 $51.12 $51.19 $51.12 $51.15 $46.06 124,222
2017-07-06 $51.16 $51.16 $51.10 $51.13 $46.04 165,079
2017-07-05 $51.20 $51.26 $51.14 $51.24 $46.14 709,978
2017-07-03 $51.25 $51.27 $51.19 $51.20 $46.10 91,219
2017-06-30 $51.30 $51.33 $51.28 $51.32 $46.13 120,256
2017-06-29 $51.40 $51.40 $51.25 $51.30 $46.11 221,208
2017-06-28 $51.47 $51.48 $51.41 $51.45 $46.25 225,027
2017-06-27 $51.50 $51.51 $51.47 $51.50 $46.29 279,681
2017-06-26 $51.56 $51.57 $51.55 $51.56 $46.35 99,399
2017-06-23 $51.53 $51.56 $51.50 $51.56 $46.35 163,705
2017-06-22 $51.55 $51.55 $51.48 $51.54 $46.33 143,119
2017-06-21 $51.50 $51.53 $51.48 $51.52 $46.31 220,607
2017-06-20 $51.51 $51.54 $51.48 $51.52 $46.31 175,425
2017-06-19 $51.48 $51.51 $51.44 $51.47 $46.27 221,834
2017-06-16 $51.48 $51.54 $51.47 $51.52 $46.31 227,843
2017-06-15 $51.52 $51.52 $51.46 $51.47 $46.27 190,675
2017-06-14 $51.56 $51.59 $51.46 $51.50 $46.29 284,992
2017-06-13 $51.48 $51.48 $51.41 $51.43 $46.23 236,501
2017-06-12 $51.48 $51.52 $51.40 $51.43 $46.23 276,084
2017-06-09 $51.53 $51.53 $51.41 $51.47 $46.27 376,788
2017-06-08 $51.60 $51.61 $51.52 $51.53 $46.32 315,809
2017-06-07 $51.62 $51.62 $51.56 $51.59 $46.38 261,094
2017-06-06 $51.61 $51.64 $51.59 $51.63 $46.41 283,628
2017-06-05 $51.53 $51.53 $51.49 $51.50 $46.29 350,949
2017-06-02 $51.49 $51.57 $51.48 $51.56 $46.35 416,440
2017-06-01 $51.43 $51.44 $51.40 $51.41 $46.21 279,271
2017-05-31 $51.48 $51.54 $51.47 $51.53 $46.24 206,658
2017-05-30 $51.42 $51.47 $51.41 $51.47 $46.19 320,492
2017-05-26 $51.39 $51.40 $51.36 $51.39 $46.12 205,767
2017-05-25 $51.39 $51.40 $51.34 $51.38 $46.11 202,975
2017-05-24 $51.32 $51.38 $51.30 $51.37 $46.10 312,619
2017-05-23 $51.32 $51.37 $51.29 $51.31 $46.05 254,557
2017-05-22 $51.22 $51.29 $51.22 $51.27 $46.01 174,372
2017-05-19 $51.20 $51.28 $51.20 $51.26 $46.00 309,775
2017-05-18 $51.23 $51.26 $51.19 $51.24 $45.98 264,304
2017-05-17 $51.12 $51.17 $51.09 $51.16 $45.91 285,802
2017-05-16 $50.97 $51.00 $50.95 $50.99 $45.76 252,612
2017-05-15 $50.95 $50.95 $50.91 $50.93 $45.71 290,442
2017-05-12 $50.88 $50.95 $50.88 $50.93 $45.71 110,636
2017-05-11 $50.84 $50.87 $50.82 $50.84 $45.62 207,995
2017-05-10 $50.79 $50.82 $50.79 $50.80 $45.59 155,294
2017-05-09 $50.75 $50.76 $50.73 $50.74 $45.54 91,720
2017-05-08 $50.75 $50.77 $50.72 $50.74 $45.54 146,937
2017-05-05 $50.74 $50.78 $50.73 $50.77 $45.56 217,636
2017-05-04 $50.69 $50.75 $50.69 $50.72 $45.52 190,723
2017-05-03 $50.74 $50.78 $50.72 $50.73 $45.53 289,052
2017-05-02 $50.68 $50.73 $50.66 $50.73 $45.53 223,278
2017-05-01 $50.73 $50.75 $50.66 $50.69 $45.49 172,728
2017-04-28 $50.81 $50.84 $50.78 $50.83 $45.54 152,631
2017-04-27 $50.83 $50.86 $50.83 $50.83 $45.54 201,025
2017-04-26 $50.83 $50.85 $50.78 $50.83 $45.54 139,231
2017-04-25 $50.91 $50.91 $50.80 $50.82 $45.53 187,269
2017-04-24 $50.93 $50.97 $50.89 $50.91 $45.61 228,946
2017-04-21 $51.05 $51.07 $51.00 $51.02 $45.71 3,047
2017-04-20 $51.07 $51.07 $50.98 $51.02 $45.71 2,749
2017-04-19 $51.08 $51.09 $51.04 $51.07 $45.75 170,467
2017-04-18 $50.99 $51.10 $50.99 $51.06 $45.74 259,557
2017-04-17 $50.94 $50.97 $50.92 $50.93 $45.63 156,249
2017-04-13 $50.94 $50.96 $50.92 $50.94 $45.64 118,511
2017-04-12 $50.86 $50.92 $50.85 $50.90 $45.60 288,742
2017-04-11 $50.84 $50.90 $50.80 $50.87 $45.57 157,418
2017-04-10 $50.79 $50.81 $50.73 $50.79 $45.50 361,453
2017-04-07 $50.77 $50.79 $50.70 $50.72 $45.44 239,738
2017-04-06 $50.71 $50.72 $50.70 $50.71 $45.43 159,975
2017-04-05 $50.63 $50.70 $50.61 $50.69 $45.41 306,645
2017-04-04 $50.63 $50.68 $50.57 $50.62 $45.35 342,342
2017-04-03 $50.60 $50.70 $50.55 $50.66 $45.38 2,531,836
2017-03-31 $50.65 $50.67 $50.61 $50.64 $45.30 145,001
2017-03-30 $50.69 $50.69 $50.60 $50.65 $45.31 163,566
2017-03-29 $50.71 $50.75 $50.68 $50.70 $45.35 139,038
2017-03-28 $50.63 $50.66 $50.58 $50.62 $45.28 113,837
2017-03-27 $50.62 $50.68 $50.59 $50.61 $45.27 169,797
2017-03-24 $50.51 $50.64 $50.51 $50.55 $45.22 109,943
2017-03-23 $50.50 $50.53 $50.48 $50.50 $45.17 129,261
2017-03-22 $50.43 $50.61 $50.43 $50.49 $45.16 326,113
2017-03-21 $50.34 $50.41 $50.30 $50.39 $45.07 175,564
2017-03-20 $50.27 $50.32 $50.24 $50.29 $44.99 347,645
2017-03-17 $50.27 $50.28 $50.24 $50.27 $44.97 178,602
2017-03-16 $50.26 $50.28 $50.22 $50.25 $44.95 381,609
2017-03-15 $50.14 $50.25 $50.09 $50.18 $44.89 156,256
2017-03-14 $50.15 $50.15 $50.10 $50.11 $44.82 212,652
2017-03-13 $50.10 $50.13 $50.08 $50.08 $44.80 110,772
2017-03-10 $50.19 $50.19 $50.07 $50.13 $44.84 131,769
2017-03-09 $50.12 $50.22 $50.06 $50.10 $44.81 471,513
2017-03-08 $50.12 $50.25 $50.10 $50.18 $44.89 575,324
2017-03-07 $50.23 $50.27 $50.18 $50.23 $44.93 179,434
2017-03-06 $50.21 $50.25 $50.21 $50.23 $44.93 94,951
2017-03-03 $50.31 $50.31 $50.21 $50.23 $44.93 143,866
2017-03-02 $50.34 $50.34 $50.26 $50.30 $44.99 275,165
2017-03-01 $50.41 $50.59 $50.32 $50.35 $45.04 169,326
2017-02-28 $50.62 $50.63 $50.58 $50.61 $45.20 218,931
2017-02-27 $50.61 $50.62 $50.54 $50.56 $45.15 105,983
2017-02-24 $50.58 $50.63 $50.54 $50.61 $45.20 315,667
2017-02-23 $50.52 $50.55 $50.41 $50.52 $45.12 124,550
2017-02-22 $50.48 $50.49 $50.39 $50.45 $45.05 167,771
2017-02-21 $50.37 $50.42 $50.36 $50.39 $45.00 139,339
2017-02-17 $50.39 $50.40 $50.30 $50.40 $45.01 207,949
2017-02-16 $50.30 $50.32 $50.22 $50.24 $44.87 195,673
2017-02-15 $50.31 $50.34 $50.20 $50.21 $44.84 159,514
2017-02-14 $50.42 $50.45 $50.30 $50.31 $44.93 214,690
2017-02-13 $50.38 $50.55 $50.34 $50.47 $45.07 566,168
2017-02-10 $50.42 $50.42 $50.34 $50.39 $45.00 134,294
2017-02-09 $50.51 $50.51 $50.36 $50.39 $45.00 128,011
2017-02-08 $50.47 $50.50 $50.41 $50.44 $45.04 270,535
2017-02-07 $50.34 $50.41 $50.34 $50.34 $44.96 271,602
2017-02-06 $50.41 $50.44 $50.37 $50.44 $45.04 280,571
2017-02-03 $50.36 $50.41 $50.25 $50.30 $44.92 262,747
2017-02-02 $50.30 $50.36 $50.24 $50.27 $44.89 95,090
2017-02-01 $50.20 $50.27 $50.13 $50.24 $44.87 227,734
2017-01-31 $50.29 $50.42 $50.29 $50.38 $44.93 110,352
2017-01-30 $50.34 $50.36 $50.20 $50.23 $44.79 286,375
2017-01-27 $50.38 $50.38 $50.28 $50.36 $44.91 141,965
2017-01-26 $50.36 $50.36 $50.26 $50.28 $44.84 200,165
2017-01-25 $50.41 $50.41 $50.28 $50.28 $44.84 259,010
2017-01-24 $50.43 $50.43 $50.33 $50.35 $44.90 339,668
2017-01-23 $50.36 $50.50 $50.36 $50.41 $44.95 251,707
2017-01-20 $50.42 $50.42 $50.30 $50.37 $44.92 193,814
2017-01-19 $50.63 $50.64 $50.37 $50.43 $44.97 117,375
2017-01-18 $50.69 $50.71 $50.64 $50.67 $45.18 154,583
2017-01-17 $50.77 $50.80 $50.76 $50.78 $45.28 119,559
2017-01-13 $50.71 $50.76 $50.65 $50.76 $45.26 530,654
2017-01-12 $50.63 $50.71 $50.63 $50.70 $45.21 252,311
2017-01-11 $50.58 $50.63 $50.53 $50.59 $45.11 2,185,289
2017-01-10 $50.51 $50.54 $50.47 $50.48 $45.01 251,593
2017-01-09 $50.46 $50.54 $50.41 $50.46 $45.00 212,211
2017-01-06 $50.39 $50.42 $50.35 $50.41 $44.95 172,043
2017-01-05 $50.41 $50.47 $50.35 $50.47 $45.01 364,990
2017-01-04 $50.20 $50.40 $50.20 $50.30 $44.85 251,014
2017-01-03 $50.17 $50.26 $50.15 $50.15 $44.72 199,742
2016-12-30 $50.23 $50.30 $50.20 $50.26 $44.82 317,336
2016-12-29 $50.19 $50.25 $50.16 $50.23 $44.79 254,307
2016-12-28 $50.05 $50.25 $50.03 $50.23 $44.79 305,393
2016-12-27 $49.98 $50.14 $49.98 $50.12 $44.69 695,994
2016-12-23 $50.15 $50.15 $50.01 $50.09 $44.67 272,990
2016-12-22 $49.93 $50.11 $49.90 $50.07 $44.65 534,530
2016-12-21 $50.06 $50.09 $49.95 $50.03 $44.54 401,913
2016-12-20 $49.93 $50.11 $49.90 $49.96 $44.48 421,920
2016-12-19 $49.92 $50.07 $49.89 $50.01 $44.53 545,649
2016-12-16 $49.91 $49.99 $49.83 $49.86 $44.39 512,792
2016-12-15 $50.15 $50.15 $49.90 $49.90 $44.43 379,394
2016-12-14 $50.17 $50.20 $50.00 $50.02 $44.54 320,585
2016-12-13 $50.16 $50.16 $50.05 $50.08 $44.59 298,464
2016-12-12 $50.22 $50.23 $50.10 $50.15 $44.65 444,362
2016-12-09 $50.21 $50.23 $50.13 $50.19 $44.69 230,469
2016-12-08 $50.17 $50.28 $50.15 $50.18 $44.68 188,898
2016-12-07 $50.15 $50.44 $50.07 $50.29 $44.78 319,993
2016-12-06 $49.87 $49.95 $49.75 $49.95 $44.47 287,832
2016-12-05 $49.54 $49.70 $49.50 $49.60 $44.16 236,348
2016-12-02 $49.32 $50.90 $49.32 $49.64 $44.20 632,793
2016-12-01 $49.56 $49.56 $49.39 $49.45 $44.03 609,395
2016-11-30 $49.72 $49.72 $49.65 $49.69 $44.17 349,879
2016-11-29 $50.01 $50.01 $49.82 $49.82 $44.28 355,989
2016-11-28 $50.12 $50.12 $50.00 $50.02 $44.46 161,164
2016-11-25 $50.09 $50.16 $50.05 $50.06 $44.50 52,166
2016-11-23 $50.14 $50.22 $50.05 $50.07 $44.51 269,894
2016-11-22 $50.34 $50.34 $50.16 $50.25 $44.67 234,657
2016-11-21 $50.32 $50.44 $50.26 $50.32 $44.73 196,146
2016-11-18 $50.26 $50.39 $50.26 $50.31 $44.72 127,524
2016-11-17 $50.29 $50.41 $50.25 $50.31 $44.72 185,075
2016-11-16 $50.38 $50.40 $50.29 $50.37 $44.77 281,334
2016-11-15 $50.31 $50.45 $50.31 $50.42 $44.82 195,967
2016-11-14 $50.52 $50.57 $50.02 $50.16 $44.59 797,026
2016-11-11 $50.90 $50.95 $50.80 $50.85 $45.20 109,412
2016-11-10 $51.35 $51.35 $50.70 $50.84 $45.19 499,380
2016-11-09 $51.47 $51.47 $51.16 $51.21 $45.52 334,273
2016-11-08 $51.72 $51.76 $51.64 $51.68 $45.94 85,145
2016-11-07 $51.60 $51.69 $51.59 $51.62 $45.88 85,666
2016-11-04 $51.75 $51.76 $51.70 $51.75 $46.00 92,372
2016-11-03 $51.60 $51.71 $51.60 $51.67 $45.93 187,339
2016-11-02 $51.68 $51.70 $51.65 $51.68 $45.94 144,797
2016-11-01 $51.57 $51.62 $51.52 $51.58 $45.85 75,896
2016-10-31 $51.70 $51.74 $51.66 $51.72 $45.92 54,751
2016-10-28 $51.60 $51.66 $51.55 $51.66 $45.86 81,003
2016-10-27 $51.66 $51.66 $51.51 $51.56 $45.77 67,593
2016-10-26 $51.70 $51.70 $51.62 $51.66 $45.86 84,722
2016-10-25 $51.68 $51.75 $51.63 $51.72 $45.92 146,479
2016-10-24 $51.76 $51.76 $51.60 $51.63 $45.84 108,018
2016-10-21 $51.80 $51.83 $51.73 $51.75 $45.94 90,538
2016-10-20 $51.73 $51.77 $51.66 $51.72 $45.92 34,289
2016-10-19 $51.60 $51.68 $51.60 $51.66 $45.86 71,807
2016-10-18 $51.66 $51.71 $51.63 $51.66 $45.86 139,933
2016-10-17 $51.66 $51.75 $51.66 $51.74 $45.93 91,424
2016-10-14 $51.67 $51.75 $51.67 $51.67 $45.87 76,130
2016-10-13 $51.77 $51.78 $51.72 $51.76 $45.95 75,840
2016-10-12 $51.80 $51.80 $51.74 $51.76 $45.95 109,190
2016-10-11 $51.92 $51.92 $51.80 $51.80 $45.99 142,604
2016-10-10 $51.85 $51.89 $51.80 $51.87 $46.05 91,361
2016-10-07 $51.93 $51.93 $51.86 $51.92 $46.09 37,297
2016-10-06 $51.95 $51.95 $51.86 $51.89 $46.07 150,231
2016-10-05 $52.08 $52.13 $51.92 $51.95 $46.12 133,981
2016-10-04 $52.18 $52.23 $52.01 $52.03 $46.19 329,145
2016-10-03 $52.20 $52.26 $52.14 $52.15 $46.30 49,991
2016-09-30 $52.30 $52.33 $52.17 $52.20 $46.28 138,229
2016-09-29 $52.31 $52.38 $52.30 $52.32 $46.39 139,093
2016-09-28 $52.35 $52.36 $52.30 $52.33 $46.39 123,681
2016-09-27 $52.36 $52.37 $52.32 $52.37 $46.43 62,760
2016-09-26 $52.29 $52.34 $52.26 $52.33 $46.39 60,938
2016-09-23 $52.23 $52.39 $52.21 $52.25 $46.32 118,037
2016-09-22 $52.24 $52.41 $52.23 $52.24 $46.31 80,212
2016-09-21 $52.17 $52.21 $52.13 $52.21 $46.29 92,735
2016-09-20 $52.19 $52.21 $52.15 $52.16 $46.24 74,791
2016-09-19 $52.19 $52.20 $52.17 $52.17 $46.25 40,775
2016-09-16 $52.23 $52.23 $52.17 $52.20 $46.28 53,604
2016-09-15 $52.18 $52.20 $52.13 $52.17 $46.25 102,936
2016-09-14 $52.20 $52.29 $52.19 $52.24 $46.31 200,342
2016-09-13 $52.34 $52.34 $52.17 $52.18 $46.26 90,518
2016-09-12 $52.39 $52.39 $52.30 $52.31 $46.38 240,061
2016-09-09 $52.42 $52.42 $52.25 $52.30 $46.37 169,340
2016-09-08 $52.46 $52.48 $52.34 $52.39 $46.45 97,571
2016-09-07 $52.48 $52.48 $52.45 $52.46 $46.51 79,299
2016-09-06 $52.50 $52.57 $52.47 $52.54 $46.58 116,852
2016-09-02 $52.49 $52.49 $52.42 $52.47 $46.52 43,942
2016-09-01 $52.48 $52.59 $52.41 $52.42 $46.47 135,815
2016-08-31 $52.62 $52.62 $52.57 $52.60 $46.56 63,596
2016-08-30 $52.67 $52.67 $52.62 $52.62 $46.58 48,037
2016-08-29 $52.66 $52.70 $52.60 $52.69 $46.64 43,318
2016-08-26 $52.65 $52.69 $52.54 $52.56 $46.52 108,086
2016-08-25 $52.64 $52.65 $52.60 $52.63 $46.59 57,001
2016-08-24 $52.67 $52.67 $52.60 $52.60 $46.56 76,841
2016-08-23 $52.65 $52.67 $52.62 $52.62 $46.58 80,801
2016-08-22 $52.68 $52.69 $52.64 $52.65 $46.60 86,084
2016-08-19 $52.58 $52.60 $52.55 $52.56 $46.52 84,650
2016-08-18 $52.65 $52.68 $52.60 $52.65 $46.60 174,766
2016-08-17 $52.58 $52.62 $52.50 $52.60 $46.56 60,673
2016-08-16 $52.64 $52.64 $52.51 $52.51 $46.48 103,960
2016-08-15 $52.55 $52.56 $52.50 $52.50 $46.47 75,197
2016-08-12 $52.64 $52.64 $52.52 $52.54 $46.51 59,848
2016-08-11 $52.52 $52.57 $52.41 $52.42 $46.40 98,889
2016-08-10 $52.53 $52.56 $52.48 $52.50 $46.47 83,173
2016-08-09 $52.49 $52.52 $52.46 $52.49 $46.46 188,568
2016-08-08 $52.35 $52.48 $52.35 $52.44 $46.42 158,104
2016-08-05 $52.38 $52.38 $52.32 $52.33 $46.32 98,296
2016-08-04 $52.47 $52.62 $52.46 $52.52 $46.49 91,824
2016-08-03 $52.44 $52.44 $52.35 $52.43 $46.41 79,034
2016-08-02 $52.33 $52.42 $52.32 $52.38 $46.36 124,599
2016-08-01 $52.41 $52.48 $52.35 $52.44 $46.42 45,933
2016-07-29 $52.57 $52.65 $52.53 $52.65 $46.55 45,764
2016-07-28 $52.48 $52.55 $52.42 $52.54 $46.45 83,764
2016-07-27 $52.45 $52.54 $52.43 $52.50 $46.41 99,028
2016-07-26 $52.45 $52.45 $52.37 $52.41 $46.33 43,085
2016-07-25 $52.39 $52.41 $52.36 $52.38 $46.31 44,982
2016-07-22 $52.33 $52.42 $52.30 $52.36 $46.29 87,754
2016-07-21 $52.32 $52.40 $52.30 $52.37 $46.30 86,497
2016-07-20 $52.42 $52.42 $52.38 $52.40 $46.33 59,736
2016-07-19 $52.42 $52.43 $52.39 $52.43 $46.35 103,880
2016-07-18 $52.46 $52.52 $52.42 $52.43 $46.35 76,858
2016-07-15 $52.39 $52.44 $52.38 $52.43 $46.35 123,103
2016-07-14 $52.49 $52.51 $52.43 $52.51 $46.42 85,197
2016-07-13 $52.64 $52.65 $52.57 $52.60 $46.50 94,838
2016-07-12 $52.65 $52.66 $52.53 $52.58 $46.48 153,772
2016-07-11 $52.76 $52.77 $52.66 $52.66 $46.56 91,101
2016-07-08 $52.68 $52.79 $52.67 $52.78 $46.66 65,214
2016-07-07 $52.69 $52.77 $52.66 $52.77 $46.65 88,965
2016-07-06 $52.88 $52.88 $52.77 $52.81 $46.69 56,746
2016-07-05 $52.76 $52.88 $52.68 $52.88 $46.75 124,816
2016-07-01 $52.70 $52.74 $52.66 $52.68 $46.57 75,147
2016-06-30 $52.69 $52.72 $52.63 $52.70 $46.53 110,962
2016-06-29 $52.70 $52.77 $52.62 $52.64 $46.48 96,210
2016-06-28 $52.76 $52.77 $52.71 $52.77 $46.59 68,576
2016-06-27 $52.78 $52.79 $52.72 $52.77 $46.59 89,737
2016-06-24 $52.60 $52.75 $52.52 $52.75 $46.58 153,029
2016-06-23 $52.20 $52.20 $52.11 $52.13 $46.03 62,164
2016-06-22 $52.38 $52.38 $52.28 $52.28 $46.16 149,913
2016-06-21 $52.40 $52.44 $52.31 $52.35 $46.22 92,354
2016-06-20 $52.29 $52.36 $52.28 $52.34 $46.21 46,728
2016-06-17 $52.46 $52.46 $52.40 $52.42 $46.28 40,031
2016-06-16 $52.41 $52.49 $52.40 $52.46 $46.32 125,907
2016-06-15 $52.34 $52.42 $52.28 $52.39 $46.26 30,845
2016-06-14 $52.30 $52.33 $52.24 $52.33 $46.20 41,717
2016-06-13 $52.16 $52.25 $52.16 $52.21 $46.10 66,675
2016-06-10 $52.19 $52.28 $52.18 $52.25 $46.13 96,950
2016-06-09 $52.11 $52.18 $52.06 $52.17 $46.06 81,294
2016-06-08 $51.93 $52.05 $51.93 $52.00 $45.92 44,654
2016-06-07 $52.00 $52.00 $51.93 $52.00 $45.91 70,970
2016-06-06 $51.93 $51.99 $51.81 $51.93 $45.85 99,778
2016-06-03 $51.87 $52.04 $51.87 $52.00 $45.91 112,035
2016-06-02 $51.88 $51.91 $51.84 $51.90 $45.82 104,453
2016-06-01 $51.91 $51.91 $51.77 $51.79 $45.73 46,866
2016-05-31 $51.81 $51.89 $51.79 $51.88 $45.76 69,048
2016-05-27 $51.86 $51.89 $51.80 $51.81 $45.70 76,484
2016-05-26 $51.87 $51.92 $51.85 $51.88 $45.76 42,886
2016-05-25 $51.81 $51.87 $51.81 $51.84 $45.73 70,709
2016-05-24 $51.86 $51.86 $51.81 $51.81 $45.70 55,144
2016-05-23 $51.90 $51.90 $51.85 $51.88 $45.76 45,829
2016-05-20 $51.94 $51.94 $51.91 $51.93 $45.81 68,193
2016-05-19 $51.90 $51.98 $51.90 $51.93 $45.81 45,908
2016-05-18 $52.06 $52.06 $51.84 $51.93 $45.81 136,680
2016-05-17 $52.04 $52.07 $51.95 $52.05 $45.91 67,389
2016-05-16 $51.97 $51.99 $51.95 $51.95 $45.82 77,591
2016-05-13 $52.00 $52.06 $51.97 $52.03 $45.89 77,000
2016-05-12 $51.95 $51.97 $51.93 $51.94 $45.82 65,462
2016-05-11 $51.96 $51.98 $51.85 $51.98 $45.85 147,898
2016-05-10 $51.91 $51.93 $51.82 $51.84 $45.73 77,507
2016-05-09 $51.92 $51.94 $51.85 $51.85 $45.74 97,251
2016-05-06 $51.93 $51.93 $51.85 $51.89 $45.77 82,427
2016-05-05 $51.88 $51.88 $51.78 $51.86 $45.74 41,558
2016-05-04 $51.80 $51.85 $51.78 $51.85 $45.74 88,840
2016-05-03 $51.90 $51.90 $51.80 $51.84 $45.73 94,552
2016-05-02 $51.80 $51.80 $51.70 $51.71 $45.61 101,307
2016-04-29 $51.75 $51.86 $51.70 $51.83 $45.65 86,977
2016-04-28 $51.91 $51.91 $51.68 $51.78 $45.61 89,268
2016-04-27 $51.68 $51.72 $51.68 $51.70 $45.54 88,744
2016-04-26 $51.72 $51.72 $51.65 $51.67 $45.51 92,543
2016-04-25 $51.71 $51.73 $51.70 $51.70 $45.54 78,521
2016-04-22 $51.74 $51.74 $51.64 $51.71 $45.55 73,327
2016-04-21 $51.69 $51.69 $51.57 $51.61 $45.46 43,205
2016-04-20 $51.79 $51.82 $51.63 $51.65 $45.50 47,893
2016-04-19 $51.77 $51.77 $51.69 $51.70 $45.54 42,381
2016-04-18 $51.74 $51.79 $51.72 $51.72 $45.56 88,908
2016-04-15 $51.73 $51.77 $51.67 $51.75 $45.58 128,136
2016-04-14 $51.72 $51.72 $51.61 $51.64 $45.49 76,303
2016-04-13 $51.79 $51.79 $51.66 $51.67 $45.51 116,128
2016-04-12 $51.68 $51.93 $51.65 $51.68 $45.52 64,339
2016-04-11 $51.69 $51.69 $51.67 $51.68 $45.53 38,089
2016-04-08 $51.67 $51.67 $51.62 $51.67 $45.51 40,514
2016-04-07 $51.68 $51.70 $51.63 $51.66 $45.51 162,613
2016-04-06 $51.60 $51.60 $51.52 $51.53 $45.39 54,604
2016-04-05 $51.58 $51.59 $51.51 $51.55 $45.41 50,167
2016-04-04 $51.47 $51.47 $51.43 $51.44 $45.31 130,340
2016-04-01 $51.43 $51.45 $51.37 $51.42 $45.29 59,322
2016-03-31 $51.42 $51.49 $51.40 $51.45 $45.26 48,346
2016-03-30 $51.32 $51.33 $51.26 $51.28 $45.11 79,031
2016-03-29 $51.32 $51.38 $51.28 $51.35 $45.17 66,300
2016-03-28 $51.30 $51.33 $51.20 $51.28 $45.11 81,116
2016-03-24 $51.28 $51.37 $51.22