A.O. Smith Corp (AOS)

Exchange: NYSE

$73.07 ($2.38) 3.37%

Data as of Dec. 2, 2021

Dec. 2, 2021
A.O. Smith Corp - Daily Information
Click for more stock information on A.O. Smith Corp.
Daily Information Data
Date Dec. 2, 2021
Open $70.77
Previous Close $73.07
High $73.14
Low $70.32
Adjusted Open $70.77
Previous Adjusted Close $73.07
Adjusted High $73.14
Adjusted Low $70.32

About A.O. Smith Corp (AOS)

A. O. Smith Corporation manufactures and markets water heaters and boilers to the residential and commercial end markets primarily in the United States, Canada, China, Europe, India, and the Middle East. It operates in two segments, North America and Rest of World. The company offers electric, natural gas, gas tankless, and liquid propane model water heaters, as well as solar tank units for applications in residences, restaurants, hotels and motels, laundries, car washes, and small businesses; and residential boilers, as well as commercial boilers primarily for space heating applications in hospitals, schools, hotels, and other large commercial buildings. It also provides expansion tanks, commercial solar water heating systems, swimming pool and spa heaters, and related products and parts. The company sells its products through independent wholesale plumbing distributors, hardware and home center chains, and manufacturer representative firms. It sells water heaters to approximately 7,000 retail outlets, as well as water treatment products to 4,500 retail outlets in China. The company is headquartered in Milwaukee, Wisconsin.

Historical Stock Data for A.O. Smith Corp (AOS)
Date Open High Low Close Adj.Close Volume
2021-10-29 $70.77 $73.14 $70.32 $73.07 $73.07 2,458,346
2021-10-28 $67.03 $72.72 $67.03 $70.69 $70.69 2,735,353
2021-10-27 $65.74 $66.37 $64.04 $64.25 $64.00 1,442,811
2021-10-26 $66.89 $66.89 $65.52 $65.54 $65.28 959,899
2021-10-25 $66.51 $67.66 $66.10 $66.82 $66.56 1,146,427
2021-10-22 $66.99 $67.61 $66.75 $66.76 $66.50 609,858
2021-10-21 $66.44 $66.95 $66.11 $66.73 $66.47 908,285
2021-10-20 $66.10 $66.85 $65.74 $66.66 $66.40 1,121,481
2021-10-19 $65.96 $65.96 $65.00 $65.51 $65.25 624,299
2021-10-18 $65.23 $65.98 $64.71 $65.61 $65.35 718,155
2021-10-15 $65.90 $66.28 $65.43 $65.70 $65.44 719,966
2021-10-14 $64.15 $65.36 $63.81 $65.27 $65.01 934,635
2021-10-13 $63.74 $64.20 $63.08 $63.66 $63.41 904,453
2021-10-12 $64.43 $65.53 $63.18 $63.46 $63.21 1,786,125
2021-10-11 $64.29 $65.05 $64.13 $64.16 $63.91 1,474,343
2021-10-08 $64.60 $65.05 $63.93 $64.23 $63.98 1,223,613
2021-10-07 $64.26 $65.33 $64.26 $64.66 $64.40 1,223,986
2021-10-06 $63.03 $63.81 $62.59 $63.75 $63.50 1,234,210
2021-10-05 $62.20 $64.03 $61.41 $63.66 $63.41 1,839,860
2021-10-04 $61.25 $61.57 $60.64 $61.17 $60.93 1,249,750
2021-10-01 $61.31 $61.83 $60.39 $61.49 $61.25 1,159,120
2021-09-30 $63.75 $64.20 $61.02 $61.07 $60.83 2,082,731
2021-09-29 $63.72 $64.05 $63.49 $63.55 $63.30 933,964
2021-09-28 $64.29 $64.86 $63.40 $63.40 $63.15 951,499
2021-09-27 $64.06 $65.12 $63.93 $64.55 $64.30 966,259
2021-09-24 $64.02 $64.55 $63.85 $64.06 $63.81 1,038,568
2021-09-23 $64.15 $65.06 $63.96 $64.42 $64.17 689,992
2021-09-22 $64.32 $64.70 $63.57 $63.77 $63.52 1,279,859
2021-09-21 $64.89 $64.93 $63.31 $63.84 $63.59 1,120,263
2021-09-20 $64.03 $64.55 $62.99 $64.48 $64.23 2,042,512
2021-09-17 $66.40 $66.48 $64.95 $65.28 $65.02 2,177,449
2021-09-16 $68.38 $68.45 $66.57 $66.66 $66.40 1,117,167
2021-09-15 $68.14 $68.76 $67.70 $68.46 $68.19 1,109,242
2021-09-14 $69.96 $70.00 $68.14 $68.33 $68.06 833,275
2021-09-13 $70.62 $71.00 $69.14 $69.70 $69.43 892,636
2021-09-10 $71.45 $71.53 $70.04 $70.11 $69.83 724,866
2021-09-09 $72.20 $72.42 $70.93 $70.96 $70.68 595,589
2021-09-08 $71.46 $72.21 $70.81 $72.08 $71.80 636,704
2021-09-07 $73.13 $73.13 $71.75 $71.87 $71.59 736,443
2021-09-03 $73.55 $73.81 $72.58 $73.24 $72.95 433,746
2021-09-02 $72.88 $73.72 $72.55 $73.71 $73.42 680,518
2021-09-01 $72.73 $72.87 $71.25 $72.60 $72.31 633,315
2021-08-31 $73.09 $73.20 $72.31 $72.72 $72.43 1,335,566
2021-08-30 $72.62 $73.30 $72.38 $72.94 $72.65 435,412
2021-08-27 $72.08 $72.56 $71.89 $72.38 $72.09 440,250
2021-08-26 $72.16 $72.25 $71.50 $71.74 $71.46 303,178
2021-08-25 $71.99 $72.44 $71.82 $72.25 $71.96 671,236
2021-08-24 $71.35 $71.87 $71.12 $71.81 $71.53 392,820
2021-08-23 $71.32 $71.64 $70.73 $71.29 $71.01 497,361
2021-08-20 $70.64 $71.31 $70.51 $71.06 $70.78 493,980
2021-08-19 $69.43 $70.49 $69.30 $70.33 $70.05 566,702
2021-08-18 $70.62 $71.32 $70.21 $70.31 $70.03 556,670
2021-08-17 $72.20 $72.43 $70.26 $70.96 $70.68 742,866
2021-08-16 $71.79 $73.08 $71.66 $72.64 $72.35 642,967
2021-08-13 $71.47 $72.00 $71.03 $71.96 $71.68 545,237
2021-08-12 $72.41 $72.41 $71.13 $71.42 $71.14 920,228
2021-08-11 $72.13 $72.75 $71.52 $72.25 $71.96 1,162,137
2021-08-10 $71.65 $72.07 $71.36 $71.89 $71.61 565,992
2021-08-09 $71.35 $71.82 $70.81 $71.41 $71.13 516,925
2021-08-06 $71.79 $72.18 $71.16 $71.67 $71.39 546,693
2021-08-05 $71.99 $72.33 $71.19 $71.34 $71.06 647,373
2021-08-04 $71.42 $71.75 $71.02 $71.52 $71.24 805,367
2021-08-03 $70.04 $71.83 $69.26 $71.64 $71.36 759,544
2021-08-02 $70.43 $71.08 $69.79 $69.84 $69.56 616,368
2021-07-30 $70.55 $70.66 $69.40 $70.33 $70.05 1,110,933
2021-07-29 $70.00 $70.68 $67.76 $70.43 $70.15 979,111
2021-07-28 $70.18 $70.41 $69.13 $69.40 $68.87 832,069
2021-07-27 $69.27 $70.51 $69.10 $70.11 $69.58 819,193
2021-07-26 $69.74 $70.01 $69.36 $69.81 $69.28 735,252
2021-07-23 $69.05 $69.68 $68.61 $69.63 $69.10 770,873
2021-07-22 $70.81 $70.81 $68.45 $68.63 $68.11 899,381
2021-07-21 $70.71 $70.98 $70.20 $70.73 $70.19 565,740
2021-07-20 $69.36 $70.50 $69.25 $70.20 $69.67 1,408,663
2021-07-19 $68.80 $69.37 $68.15 $68.94 $68.42 704,680
2021-07-16 $71.13 $71.24 $69.87 $69.91 $69.38 845,306
2021-07-15 $70.59 $71.36 $70.05 $70.77 $70.23 757,696
2021-07-14 $71.07 $71.58 $70.44 $71.01 $70.47 1,107,401
2021-07-13 $71.19 $71.31 $70.81 $71.03 $70.49 607,710
2021-07-12 $70.81 $71.44 $70.27 $71.19 $70.65 817,341
2021-07-09 $71.62 $71.62 $70.59 $70.75 $70.21 1,198,629
2021-07-08 $70.68 $71.30 $70.11 $70.35 $69.81 786,818
2021-07-07 $69.82 $72.18 $69.82 $72.03 $71.48 643,456
2021-07-06 $71.14 $71.19 $69.31 $70.41 $69.87 992,679
2021-07-02 $71.89 $71.93 $70.82 $70.98 $70.44 811,131
2021-07-01 $72.12 $72.42 $71.80 $72.10 $71.55 697,074
2021-06-30 $71.61 $72.32 $71.19 $72.06 $71.51 1,041,000
2021-06-29 $70.83 $71.73 $70.60 $71.59 $71.05 910,120
2021-06-28 $69.26 $70.66 $69.01 $70.37 $69.83 1,067,752
2021-06-25 $68.07 $69.32 $68.07 $69.27 $68.74 1,068,092
2021-06-24 $68.49 $68.58 $67.54 $67.77 $67.25 761,042
2021-06-23 $68.13 $68.72 $67.75 $68.14 $67.62 879,034
2021-06-22 $67.80 $68.26 $67.20 $67.92 $67.40 813,340
2021-06-21 $66.68 $67.89 $66.66 $67.64 $67.13 654,262
2021-06-18 $65.93 $66.68 $65.61 $66.05 $65.55 1,676,876
2021-06-17 $68.35 $68.65 $66.09 $66.81 $66.30 1,035,659
2021-06-16 $69.14 $69.26 $68.27 $68.38 $67.86 864,239
2021-06-15 $69.04 $69.72 $68.53 $69.26 $68.73 948,861
2021-06-14 $68.87 $69.18 $68.30 $68.84 $68.32 1,026,407
2021-06-11 $68.07 $68.99 $68.00 $68.94 $68.42 1,142,971
2021-06-10 $68.69 $69.07 $67.77 $67.79 $67.27 810,110
2021-06-09 $68.17 $68.59 $67.70 $68.44 $67.92 1,205,674
2021-06-08 $68.44 $68.70 $67.75 $68.39 $67.87 1,074,026
2021-06-07 $69.28 $69.39 $67.82 $68.20 $67.68 1,199,232
2021-06-04 $68.97 $69.35 $68.59 $69.05 $68.52 1,858,470
2021-06-03 $70.89 $71.42 $68.57 $68.83 $68.31 1,694,380
2021-06-02 $71.48 $71.86 $70.82 $71.25 $70.71 1,120,543
2021-06-01 $72.08 $72.11 $70.86 $71.54 $71.00 694,035
2021-05-28 $71.48 $71.61 $70.73 $71.07 $70.53 901,762
2021-05-27 $70.55 $71.21 $70.49 $71.10 $70.56 1,514,228
2021-05-26 $69.19 $70.09 $69.19 $69.96 $69.43 682,993
2021-05-25 $69.32 $70.16 $68.99 $69.16 $68.63 749,812
2021-05-24 $69.89 $69.89 $68.99 $69.18 $68.65 710,962
2021-05-21 $69.12 $70.07 $69.05 $69.27 $68.74 3,089,879
2021-05-20 $68.84 $69.18 $68.39 $68.93 $68.41 609,723
2021-05-19 $68.33 $68.75 $67.37 $68.62 $68.10 819,481
2021-05-18 $71.04 $71.18 $68.81 $68.87 $68.35 871,956
2021-05-17 $71.80 $72.24 $70.29 $70.87 $70.33 979,876
2021-05-14 $71.17 $72.07 $70.81 $71.77 $71.22 728,457
2021-05-13 $68.65 $71.61 $68.47 $71.06 $70.52 801,715
2021-05-12 $70.75 $70.91 $68.39 $68.49 $67.97 1,482,056
2021-05-11 $71.54 $71.59 $70.61 $70.87 $70.33 891,888
2021-05-10 $71.34 $73.05 $71.25 $72.25 $71.70 894,452
2021-05-07 $70.90 $71.74 $70.21 $71.13 $70.59 848,778
2021-05-06 $71.55 $71.55 $70.69 $71.34 $70.80 725,524
2021-05-05 $71.77 $72.00 $70.18 $71.22 $70.68 1,183,400
2021-05-04 $69.80 $71.57 $69.52 $71.53 $70.99 1,041,516
2021-05-03 $68.65 $70.64 $68.13 $70.29 $69.76 1,760,845
2021-04-30 $68.35 $69.01 $67.37 $67.75 $67.23 2,278,870
2021-04-29 $66.30 $68.99 $66.08 $68.41 $67.89 1,692,237
2021-04-28 $68.18 $68.18 $66.52 $66.54 $65.78 1,054,254
2021-04-27 $67.67 $68.19 $67.17 $68.12 $67.35 1,335,398
2021-04-26 $68.68 $69.57 $67.82 $67.90 $67.13 1,439,967
2021-04-23 $67.90 $68.87 $67.56 $68.36 $67.58 743,141
2021-04-22 $68.41 $68.94 $67.58 $67.75 $66.98 942,880
2021-04-21 $67.27 $67.97 $66.85 $67.93 $67.16 711,896
2021-04-20 $67.79 $68.09 $66.44 $67.11 $66.35 734,675
2021-04-19 $68.39 $68.52 $67.13 $67.87 $67.10 659,249
2021-04-16 $67.98 $68.35 $67.52 $68.23 $67.45 644,105
2021-04-15 $67.62 $67.76 $66.97 $67.56 $66.79 795,173
2021-04-14 $67.47 $67.94 $67.07 $67.30 $66.54 858,595
2021-04-13 $68.17 $68.17 $67.16 $67.65 $66.88 701,521
2021-04-12 $67.46 $68.45 $67.36 $68.41 $67.63 825,700
2021-04-09 $67.05 $67.52 $66.48 $67.27 $66.51 1,626,855
2021-04-08 $67.26 $67.49 $66.53 $66.83 $66.07 1,201,170
2021-04-07 $68.91 $69.00 $67.38 $67.40 $66.63 730,037
2021-04-06 $68.17 $69.03 $67.83 $68.90 $68.12 956,723
2021-04-05 $66.47 $68.16 $66.42 $67.98 $67.21 940,610
2021-04-01 $67.47 $68.06 $66.76 $67.87 $67.10 1,180,369
2021-03-31 $68.91 $69.31 $67.56 $67.61 $66.84 2,079,837
2021-03-30 $69.09 $69.97 $68.99 $69.19 $68.40 912,691
2021-03-29 $69.35 $70.13 $68.83 $69.22 $68.43 732,685
2021-03-26 $67.38 $69.59 $67.38 $69.49 $68.70 1,248,986
2021-03-25 $64.98 $67.04 $64.28 $66.73 $65.97 998,003
2021-03-24 $65.91 $66.89 $65.24 $65.26 $64.52 982,681
2021-03-23 $67.03 $68.47 $65.37 $65.62 $64.87 1,319,630
2021-03-22 $67.04 $67.78 $66.65 $67.48 $66.71 1,491,699
2021-03-19 $67.52 $67.97 $67.01 $67.48 $66.71 1,939,983
2021-03-18 $66.53 $68.16 $66.39 $67.46 $66.69 1,622,509
2021-03-17 $65.78 $67.12 $65.47 $66.72 $65.96 1,305,133
2021-03-16 $65.03 $65.74 $64.77 $65.63 $64.88 833,330
2021-03-15 $64.23 $65.29 $63.53 $65.28 $64.54 881,149
2021-03-12 $65.24 $65.83 $64.34 $64.38 $63.65 913,025
2021-03-11 $65.04 $65.50 $64.85 $64.98 $64.24 1,036,572
2021-03-10 $63.51 $65.35 $63.26 $64.99 $64.25 997,343
2021-03-09 $63.38 $64.37 $63.04 $63.39 $62.67 1,385,052
2021-03-08 $62.93 $64.21 $62.20 $63.72 $63.00 2,462,088
2021-03-05 $61.73 $62.57 $61.09 $62.48 $61.77 1,766,459
2021-03-04 $61.69 $62.49 $60.36 $61.04 $60.35 1,317,262
2021-03-03 $61.11 $63.05 $60.80 $61.98 $61.28 1,094,139
2021-03-02 $60.84 $60.98 $59.80 $60.92 $60.23 1,175,399
2021-03-01 $60.29 $61.29 $60.22 $60.67 $59.98 1,083,407
2021-02-26 $60.57 $60.89 $59.27 $59.37 $58.70 1,418,681
2021-02-25 $61.43 $61.77 $59.92 $60.23 $59.55 1,178,923
2021-02-24 $61.94 $62.29 $60.91 $61.30 $60.60 1,393,170
2021-02-23 $61.79 $62.10 $60.82 $61.76 $61.06 1,103,481
2021-02-22 $59.56 $61.89 $59.19 $61.85 $61.15 1,212,424
2021-02-19 $58.68 $60.05 $58.54 $59.64 $58.96 1,024,231
2021-02-18 $58.87 $59.39 $57.81 $58.15 $57.49 780,297
2021-02-17 $58.83 $59.66 $58.60 $59.26 $58.59 715,055
2021-02-16 $60.34 $60.41 $59.10 $59.12 $58.45 850,138
2021-02-12 $61.00 $61.28 $60.02 $60.37 $59.68 1,063,206
2021-02-11 $61.63 $61.70 $60.38 $61.09 $60.40 874,332
2021-02-10 $61.39 $61.64 $60.32 $61.22 $60.52 895,601
2021-02-09 $61.26 $61.96 $60.96 $61.32 $60.62 789,133
2021-02-08 $60.30 $61.42 $60.22 $61.38 $60.68 865,641
2021-02-05 $58.76 $60.04 $58.57 $60.00 $59.32 931,039
2021-02-04 $57.50 $58.78 $57.32 $58.64 $57.97 975,354
2021-02-03 $57.24 $57.90 $57.00 $57.22 $56.57 813,880
2021-02-02 $56.84 $57.81 $56.55 $57.39 $56.74 1,148,167
2021-02-01 $54.98 $56.18 $54.90 $56.03 $55.39 1,698,581
2021-01-29 $56.32 $56.81 $53.88 $54.30 $53.68 2,704,920
2021-01-28 $55.48 $60.45 $54.75 $56.91 $56.26 3,501,948
2021-01-27 $53.71 $54.14 $52.08 $53.19 $52.35 3,431,156
2021-01-26 $57.04 $57.50 $54.42 $54.49 $53.63 1,877,398
2021-01-25 $57.61 $57.69 $56.37 $56.92 $56.02 1,919,161
2021-01-22 $57.81 $58.09 $57.05 $57.76 $56.84 1,155,453
2021-01-21 $57.56 $58.43 $57.56 $58.04 $57.12 788,343
2021-01-20 $57.38 $57.93 $56.86 $57.84 $56.92 922,616
2021-01-19 $57.30 $57.91 $57.05 $57.20 $56.29 1,275,171
2021-01-15 $57.21 $57.21 $55.76 $56.83 $55.93 1,095,216
2021-01-14 $58.11 $58.53 $56.53 $57.42 $56.51 1,096,773
2021-01-13 $58.80 $58.83 $58.09 $58.32 $57.39 909,700
2021-01-12 $56.88 $58.97 $56.42 $58.78 $57.85 1,028,316
2021-01-11 $55.60 $57.38 $55.43 $56.90 $56.00 749,894
2021-01-08 $57.10 $57.33 $55.48 $56.16 $55.27 804,014
2021-01-07 $56.72 $56.97 $55.96 $56.83 $55.93 1,072,974
2021-01-06 $54.85 $56.89 $54.56 $56.14 $55.25 1,386,940
2021-01-05 $53.64 $54.58 $53.59 $54.27 $53.41 754,997
2021-01-04 $54.70 $55.60 $53.57 $53.92 $53.06 1,484,671
2020-12-31 $54.65 $54.87 $54.03 $54.82 $53.95 728,922
2020-12-30 $54.82 $55.36 $54.53 $54.71 $53.84 536,187
2020-12-29 $55.75 $55.89 $54.29 $54.71 $53.84 561,441
2020-12-28 $55.88 $56.10 $55.51 $55.62 $54.74 485,109
2020-12-24 $55.49 $55.50 $54.84 $55.48 $54.60 214,998
2020-12-23 $55.45 $55.51 $54.71 $55.11 $54.24 797,250
2020-12-22 $55.76 $55.94 $55.28 $55.36 $54.48 865,722
2020-12-21 $54.62 $56.13 $54.30 $55.82 $54.93 769,560
2020-12-18 $55.27 $55.70 $54.25 $55.64 $54.76 1,762,428
2020-12-17 $55.37 $55.80 $54.68 $55.26 $54.38 1,760,886
2020-12-16 $56.31 $56.90 $54.98 $55.08 $54.21 1,198,794
2020-12-15 $55.54 $56.49 $55.27 $56.42 $55.53 667,720
2020-12-14 $56.81 $57.24 $55.38 $55.41 $54.53 871,832
2020-12-11 $56.13 $56.65 $55.78 $56.36 $55.47 717,023
2020-12-10 $57.37 $57.72 $55.96 $56.31 $55.42 827,388
2020-12-09 $56.08 $57.74 $56.06 $57.67 $56.76 1,055,364
2020-12-08 $55.00 $56.10 $54.89 $56.09 $55.20 1,266,738
2020-12-07 $55.15 $55.56 $54.80 $55.31 $54.43 675,079
2020-12-04 $55.28 $55.39 $54.88 $55.06 $54.19 983,275
2020-12-03 $55.05 $55.13 $54.67 $54.96 $54.09 1,461,675
2020-12-02 $54.84 $55.37 $54.65 $54.87 $54.00 1,313,999
2020-12-01 $56.82 $57.05 $54.92 $55.06 $54.19 1,888,687
2020-11-30 $56.74 $56.92 $55.79 $56.31 $55.42 2,645,821
2020-11-27 $56.81 $57.37 $56.69 $57.08 $56.17 305,790
2020-11-25 $57.64 $57.64 $56.22 $56.37 $55.48 956,412
2020-11-24 $57.82 $58.66 $57.55 $57.96 $57.04 1,071,248
2020-11-23 $56.61 $57.69 $56.27 $57.49 $56.58 1,169,723
2020-11-20 $56.46 $56.71 $55.22 $56.06 $55.17 850,848
2020-11-19 $56.36 $56.97 $55.84 $56.60 $55.70 615,903
2020-11-18 $56.38 $57.15 $56.13 $56.49 $55.59 911,341
2020-11-17 $56.19 $56.62 $55.43 $56.38 $55.49 934,490
2020-11-16 $55.50 $56.46 $54.95 $56.40 $55.51 935,183
2020-11-13 $54.74 $55.63 $54.55 $55.07 $54.20 827,281
2020-11-12 $54.50 $54.68 $53.55 $54.09 $53.23 583,146
2020-11-11 $55.00 $55.15 $54.22 $54.82 $53.95 755,070
2020-11-10 $52.99 $55.24 $52.99 $54.75 $53.88 886,788
2020-11-09 $56.42 $57.40 $53.07 $53.13 $52.29 1,425,139
2020-11-06 $54.14 $54.84 $53.51 $54.56 $53.69 943,124
2020-11-05 $53.09 $54.43 $53.09 $53.82 $52.97 674,901
2020-11-04 $53.10 $53.39 $51.95 $52.42 $51.59 678,055
2020-11-03 $53.45 $54.19 $53.04 $53.30 $52.45 908,755
2020-11-02 $52.16 $52.91 $51.97 $52.85 $52.01 1,062,634
2020-10-30 $53.31 $53.77 $51.04 $51.69 $50.87 1,448,733
2020-10-29 $53.01 $55.00 $52.34 $53.38 $52.53 1,686,894
2020-10-28 $52.26 $53.36 $51.44 $51.46 $50.40 1,270,498
2020-10-27 $54.03 $54.08 $53.00 $53.03 $51.94 764,825
2020-10-26 $54.38 $54.39 $53.27 $53.93 $52.82 817,210
2020-10-23 $55.00 $55.00 $54.45 $54.93 $53.80 773,995
2020-10-22 $55.04 $55.12 $54.57 $54.91 $53.78 1,118,884
2020-10-21 $55.29 $55.38 $54.23 $54.81 $53.68 1,682,487
2020-10-20 $55.41 $55.94 $55.05 $55.13 $53.99 585,476
2020-10-19 $55.40 $55.52 $54.71 $54.96 $53.83 835,193
2020-10-16 $56.18 $56.55 $55.20 $55.37 $54.23 1,155,181
2020-10-15 $55.00 $55.89 $54.81 $55.83 $54.68 893,228
2020-10-14 $55.57 $56.07 $55.17 $55.57 $54.42 1,005,009
2020-10-13 $56.05 $56.55 $55.08 $55.20 $54.06 1,406,024
2020-10-12 $57.20 $58.05 $56.36 $56.49 $55.32 1,266,780
2020-10-09 $56.94 $57.63 $56.51 $57.19 $56.01 1,683,993
2020-10-08 $54.46 $57.01 $54.15 $56.75 $55.58 2,232,620
2020-10-07 $53.90 $54.47 $53.82 $54.08 $52.96 1,352,118
2020-10-06 $55.00 $55.21 $53.38 $53.60 $52.49 1,246,624
2020-10-05 $54.05 $55.22 $53.96 $55.21 $54.07 825,869
2020-10-02 $52.81 $54.19 $52.59 $53.53 $52.43 704,442
2020-10-01 $53.32 $54.07 $52.95 $53.59 $52.48 959,797
2020-09-30 $53.71 $54.02 $52.72 $52.80 $51.71 1,353,613
2020-09-29 $53.32 $54.46 $53.22 $53.73 $52.62 921,155
2020-09-28 $52.80 $53.64 $52.71 $53.29 $52.19 1,719,764
2020-09-25 $52.58 $52.90 $52.00 $52.16 $51.08 1,911,073
2020-09-24 $51.90 $53.27 $51.74 $53.00 $51.91 1,735,706
2020-09-23 $52.75 $53.73 $51.77 $51.80 $50.73 1,337,367
2020-09-22 $51.82 $52.86 $51.76 $52.66 $51.57 1,096,394
2020-09-21 $52.47 $52.71 $51.33 $51.88 $50.81 1,325,851
2020-09-18 $53.25 $54.03 $53.07 $53.24 $52.14 2,328,675
2020-09-17 $51.97 $54.19 $51.30 $53.18 $52.08 1,947,952
2020-09-16 $51.10 $52.19 $50.91 $51.75 $50.68 924,587
2020-09-15 $50.01 $50.82 $49.97 $50.79 $49.74 931,370
2020-09-14 $48.89 $50.13 $48.81 $49.86 $48.83 782,839
2020-09-11 $48.60 $49.20 $48.60 $48.78 $47.77 684,811
2020-09-10 $48.33 $48.82 $48.00 $48.41 $47.41 811,473
2020-09-09 $47.65 $48.39 $47.65 $48.25 $47.25 1,159,258
2020-09-08 $48.30 $48.32 $47.22 $47.26 $46.28 1,094,447
2020-09-04 $49.09 $49.50 $48.36 $48.61 $47.61 568,369
2020-09-03 $50.13 $50.40 $48.51 $48.77 $47.76 632,872
2020-09-02 $49.39 $50.46 $49.25 $50.19 $49.15 902,442
2020-09-01 $48.94 $49.35 $48.51 $49.33 $48.31 778,041
2020-08-31 $49.41 $49.75 $48.81 $48.97 $47.96 1,196,771
2020-08-28 $49.31 $49.44 $48.85 $49.36 $48.34 780,562
2020-08-27 $49.87 $49.87 $49.02 $49.20 $48.18 772,062
2020-08-26 $49.49 $49.79 $49.09 $49.48 $48.46 688,096
2020-08-25 $49.94 $49.94 $49.03 $49.50 $48.48 491,658
2020-08-24 $49.21 $49.84 $49.13 $49.71 $48.68 478,473
2020-08-21 $49.13 $49.13 $48.61 $48.95 $47.94 719,174
2020-08-20 $49.15 $49.27 $48.79 $49.10 $48.09 710,130
2020-08-19 $49.58 $49.86 $49.40 $49.46 $48.44 658,861
2020-08-18 $49.79 $50.04 $49.42 $49.51 $48.49 617,530
2020-08-17 $49.89 $50.22 $49.57 $49.71 $48.68 666,131
2020-08-14 $48.99 $49.97 $48.65 $49.76 $48.73 770,487
2020-08-13 $49.64 $49.71 $48.80 $49.06 $48.05 541,485
2020-08-12 $50.11 $50.61 $49.70 $50.01 $48.98 658,583
2020-08-11 $49.24 $50.41 $49.24 $49.77 $48.74 1,220,490
2020-08-10 $49.03 $49.10 $48.14 $48.81 $47.80 699,208
2020-08-07 $48.55 $48.92 $48.07 $48.91 $47.90 797,429
2020-08-06 $48.10 $48.89 $48.09 $48.60 $47.60 997,647
2020-08-05 $48.18 $48.19 $47.43 $48.02 $47.03 1,105,311
2020-08-04 $48.22 $48.33 $47.68 $47.95 $46.96 1,190,936
2020-08-03 $48.27 $49.15 $48.04 $48.37 $47.37 1,030,073
2020-07-31 $48.86 $49.31 $47.16 $48.14 $47.15 2,758,750
2020-07-30 $52.28 $52.28 $48.40 $48.46 $47.46 3,136,954
2020-07-29 $52.49 $53.72 $52.49 $53.30 $51.94 1,071,465
2020-07-28 $52.46 $52.85 $52.21 $52.24 $50.91 1,136,463
2020-07-27 $51.28 $53.14 $51.08 $52.84 $51.49 1,522,724
2020-07-24 $51.19 $51.61 $50.91 $51.31 $50.00 929,149
2020-07-23 $51.02 $52.00 $50.92 $51.20 $49.90 635,292
2020-07-22 $51.14 $51.60 $50.85 $51.02 $49.72 593,194
2020-07-21 $50.57 $51.34 $50.57 $51.06 $49.76 886,354
2020-07-20 $50.42 $50.73 $50.31 $50.50 $49.21 636,236
2020-07-17 $50.99 $51.10 $50.44 $50.53 $49.24 607,583
2020-07-16 $50.69 $51.17 $50.25 $50.81 $49.52 823,542
2020-07-15 $50.54 $50.99 $50.12 $50.63 $49.34 1,303,161
2020-07-14 $48.39 $49.94 $48.10 $49.93 $48.66 729,815
2020-07-13 $48.52 $49.02 $48.34 $48.47 $47.24 1,042,998
2020-07-10 $47.80 $48.71 $47.69 $48.27 $47.04 866,189
2020-07-09 $47.66 $48.07 $47.22 $47.57 $46.36 1,013,417
2020-07-08 $48.05 $48.22 $47.51 $47.84 $46.62 874,212
2020-07-07 $47.57 $48.30 $47.54 $47.90 $46.68 962,697
2020-07-06 $48.04 $48.60 $47.78 $48.04 $46.82 779,431
2020-07-02 $46.99 $47.77 $46.74 $47.32 $46.12 1,072,848
2020-07-01 $47.36 $47.36 $46.17 $46.30 $45.12 938,589
2020-06-30 $46.24 $47.44 $46.14 $47.12 $45.92 1,091,634
2020-06-29 $44.89 $46.68 $44.86 $46.44 $45.26 1,030,970
2020-06-26 $44.46 $45.20 $44.11 $44.45 $43.32 2,639,296
2020-06-25 $44.94 $44.98 $43.88 $44.74 $43.60 1,552,237
2020-06-24 $47.07 $47.19 $45.11 $45.11 $43.96 1,369,949
2020-06-23 $47.65 $47.86 $47.28 $47.47 $46.26 967,032
2020-06-22 $47.12 $47.58 $46.35 $47.19 $45.99 667,416
2020-06-19 $48.62 $48.80 $46.81 $47.29 $46.09 1,458,066
2020-06-18 $47.45 $48.24 $47.19 $47.93 $46.71 1,102,475
2020-06-17 $48.22 $48.34 $47.60 $47.69 $46.48 825,888
2020-06-16 $48.82 $49.48 $47.34 $47.88 $46.66 1,079,013
2020-06-15 $45.93 $47.91 $45.76 $47.65 $46.44 940,414
2020-06-12 $48.03 $48.16 $45.88 $46.95 $45.75 1,163,500
2020-06-11 $47.45 $47.69 $46.66 $46.82 $45.63 1,167,213
2020-06-10 $49.23 $49.30 $48.36 $48.39 $47.16 1,302,594
2020-06-09 $50.11 $50.52 $49.12 $49.27 $48.02 1,709,556
2020-06-08 $51.87 $52.70 $50.74 $50.88 $49.58 1,618,597
2020-06-05 $51.58 $52.40 $51.46 $52.00 $50.68 2,078,491
2020-06-04 $49.27 $50.60 $49.26 $50.57 $49.28 1,705,073
2020-06-03 $48.26 $49.99 $48.17 $49.85 $48.58 1,224,811
2020-06-02 $47.47 $47.88 $47.20 $47.88 $46.66 1,017,829
2020-06-01 $47.51 $47.64 $46.96 $47.32 $46.12 1,067,091
2020-05-29 $46.49 $47.57 $46.01 $47.50 $46.29 2,662,033
2020-05-28 $47.44 $47.74 $46.37 $46.59 $45.40 2,323,242
2020-05-27 $45.43 $47.31 $45.37 $47.21 $46.01 2,183,277
2020-05-26 $43.24 $45.21 $43.13 $44.83 $43.69 1,639,206
2020-05-22 $42.81 $42.81 $41.90 $42.22 $41.15 1,103,520
2020-05-21 $42.27 $42.94 $42.25 $42.68 $41.59 835,324
2020-05-20 $42.51 $42.75 $42.10 $42.46 $41.38 1,269,438
2020-05-19 $43.34 $43.38 $41.96 $41.98 $40.91 1,653,620
2020-05-18 $41.75 $43.79 $41.73 $43.50 $42.39 1,576,727
2020-05-15 $40.00 $41.58 $40.00 $40.41 $39.38 4,775,295
2020-05-14 $39.54 $40.35 $38.51 $40.28 $39.25 1,651,404
2020-05-13 $41.86 $41.94 $39.73 $39.98 $38.96 1,763,485
2020-05-12 $43.96 $43.96 $42.05 $42.08 $41.01 1,545,540
2020-05-11 $44.36 $44.36 $43.80 $43.94 $42.82 893,818
2020-05-08 $43.91 $44.99 $43.87 $44.79 $43.65 1,156,876
2020-05-07 $43.83 $43.96 $42.69 $43.31 $42.21 1,308,078
2020-05-06 $43.01 $44.37 $42.73 $43.65 $42.54 1,370,491
2020-05-05 $42.42 $42.69 $41.31 $42.16 $41.09 1,460,544
2020-05-04 $41.23 $42.06 $40.93 $41.98 $40.91 2,002,297
2020-05-01 $41.94 $42.53 $41.42 $41.65 $40.59 1,197,133
2020-04-30 $43.60 $43.67 $42.13 $42.38 $41.30 2,208,732
2020-04-29 $43.90 $44.18 $43.58 $44.06 $42.94 1,818,771
2020-04-28 $43.14 $44.03 $43.04 $43.36 $42.03 1,325,920
2020-04-27 $40.63 $42.69 $40.63 $42.53 $41.22 1,599,760
2020-04-24 $39.52 $40.46 $39.12 $40.39 $39.15 1,236,551
2020-04-23 $39.18 $40.12 $39.18 $39.64 $38.42 1,546,086
2020-04-22 $39.35 $39.52 $37.92 $38.77 $37.58 1,398,800
2020-04-21 $39.68 $39.95 $38.62 $38.72 $37.53 1,240,138
2020-04-20 $40.45 $40.99 $39.75 $40.35 $39.11 1,086,055
2020-04-17 $40.81 $41.38 $40.31 $41.08 $39.82 1,296,691
2020-04-16 $40.05 $40.21 $39.21 $39.90 $38.67 1,443,735
2020-04-15 $40.04 $40.50 $39.54 $40.08 $38.85 1,501,657
2020-04-14 $40.19 $41.14 $40.04 $40.67 $39.42 1,505,363
2020-04-13 $39.97 $40.44 $39.09 $39.63 $38.41 1,155,751
2020-04-09 $40.52 $41.42 $39.64 $40.21 $38.97 1,849,286
2020-04-08 $39.89 $40.91 $39.45 $40.22 $38.98 1,502,070
2020-04-07 $39.00 $40.44 $38.41 $39.66 $38.44 3,942,241
2020-04-06 $37.00 $38.51 $36.52 $38.22 $37.05 3,000,719
2020-04-03 $36.10 $36.93 $35.56 $35.87 $34.77 1,262,587
2020-04-02 $35.59 $37.07 $35.18 $35.94 $34.84 2,000,486
2020-04-01 $36.81 $36.99 $35.22 $35.61 $34.52 2,217,068
2020-03-31 $38.25 $39.06 $37.58 $37.81 $36.65 2,031,027
2020-03-30 $36.84 $38.89 $36.40 $38.60 $37.41 1,780,085
2020-03-27 $36.29 $37.70 $35.64 $36.85 $35.72 1,809,948
2020-03-26 $37.24 $38.17 $36.76 $37.28 $36.13 1,775,873
2020-03-25 $36.65 $37.81 $35.04 $36.89 $35.76 2,799,595
2020-03-24 $36.83 $37.47 $35.69 $36.49 $35.37 2,655,647
2020-03-23 $34.38 $35.98 $33.81 $35.60 $34.51 3,217,498
2020-03-20 $37.13 $37.15 $34.12 $34.75 $33.68 2,301,353
2020-03-19 $37.78 $38.03 $35.63 $36.85 $35.72 2,806,750
2020-03-18 $37.13 $39.46 $34.77 $38.43 $37.25 2,294,099
2020-03-17 $38.65 $39.44 $36.82 $39.13 $37.93 2,883,873
2020-03-16 $37.16 $39.57 $37.16 $37.99 $36.82 3,430,738
2020-03-13 $40.18 $41.57 $38.69 $41.49 $40.21 5,280,597
2020-03-12 $38.03 $40.49 $38.00 $38.73 $37.54 6,775,962
2020-03-11 $41.19 $41.19 $39.82 $39.97 $38.74 2,325,847
2020-03-10 $41.83 $42.24 $39.75 $42.19 $40.89 3,242,969
2020-03-09 $40.72 $42.81 $40.45 $40.95 $39.69 3,661,878
2020-03-06 $40.49 $42.86 $40.41 $42.69 $41.38 4,555,625
2020-03-05 $39.37 $41.83 $39.17 $41.63 $40.35 4,313,193
2020-03-04 $39.38 $40.58 $38.09 $40.57 $39.32 4,984,043
2020-03-03 $40.76 $41.86 $38.58 $38.70 $37.51 2,739,852
2020-03-02 $39.73 $41.03 $38.70 $41.00 $39.74 3,068,224
2020-02-28 $39.37 $40.46 $38.87 $39.55 $38.33 4,720,035
2020-02-27 $38.82 $42.56 $38.76 $40.12 $38.89 3,527,684
2020-02-26 $40.71 $41.18 $39.49 $39.60 $38.38 4,449,438
2020-02-25 $41.21 $41.93 $40.51 $40.95 $39.69 3,753,735
2020-02-24 $42.68 $43.42 $42.26 $42.84 $41.52 2,262,236
2020-02-21 $44.22 $44.29 $43.89 $44.09 $42.73 1,218,359
2020-02-20 $44.10 $44.69 $43.90 $44.52 $43.15 937,350
2020-02-19 $44.00 $44.56 $43.90 $44.10 $42.74 1,070,262
2020-02-18 $43.80 $44.22 $43.23 $43.98 $42.63 1,733,868
2020-02-14 $44.00 $44.34 $43.72 $43.93 $42.58 1,155,934
2020-02-13 $43.88 $44.20 $43.72 $44.00 $42.65 884,963
2020-02-12 $44.23 $44.70 $43.72 $44.29 $42.93 1,420,979
2020-02-11 $43.29 $44.39 $43.25 $44.01 $42.66 1,475,618
2020-02-10 $41.84 $43.15 $41.64 $43.00 $41.68 1,269,146
2020-02-07 $42.92 $43.02 $41.96 $41.99 $40.70 1,361,014
2020-02-06 $44.08 $44.19 $43.06 $43.30 $41.97 1,285,553
2020-02-05 $43.33 $43.96 $43.14 $43.80 $42.45 1,189,522
2020-02-04 $42.99 $43.56 $42.75 $42.79 $41.47 1,287,550
2020-02-03 $43.07 $43.14 $42.23 $42.28 $40.98 2,547,185
2020-01-31 $43.42 $43.72 $42.58 $42.69 $41.38 2,789,215
2020-01-30 $43.25 $43.92 $42.29 $43.45 $42.11 2,195,333
2020-01-29 $45.61 $46.36 $44.16 $44.31 $42.71 2,517,121
2020-01-28 $44.74 $46.29 $44.46 $45.49 $43.85 6,386,925
2020-01-27 $45.17 $45.23 $43.72 $43.81 $42.23 3,440,317
2020-01-24 $46.75 $47.03 $45.20 $45.43 $43.79 2,235,435
2020-01-23 $46.42 $47.01 $46.09 $46.71 $45.03 2,146,592
2020-01-22 $47.32 $48.15 $46.50 $46.50 $44.82 2,142,782
2020-01-21 $46.84 $47.37 $45.85 $47.02 $45.32 2,663,149
2020-01-17 $47.82 $47.94 $46.90 $46.93 $45.24 1,815,794
2020-01-16 $47.00 $47.70 $47.00 $47.63 $45.91 1,687,944
2020-01-15 $47.08 $47.21 $46.18 $46.61 $44.93 2,630,834
2020-01-14 $48.41 $48.57 $47.20 $47.24 $45.54 2,154,658
2020-01-13 $47.77 $48.59 $47.64 $48.54 $46.79 1,448,036
2020-01-10 $47.14 $48.01 $46.95 $47.62 $45.90 1,707,116
2020-01-09 $47.50 $47.52 $46.67 $47.05 $45.35 1,065,788
2020-01-08 $47.42 $47.81 $47.19 $47.26 $45.56 1,119,134
2020-01-07 $47.40 $47.74 $47.14 $47.33 $45.62 883,797
2020-01-06 $47.13 $47.67 $46.76 $47.65 $45.93 1,087,927
2020-01-03 $47.16 $47.50 $46.75 $47.35 $45.64 883,209
2020-01-02 $47.91 $47.98 $47.21 $47.77 $46.05 1,093,174
2019-12-31 $47.60 $48.02 $47.51 $47.64 $45.92 564,691
2019-12-30 $47.85 $48.06 $47.53 $47.57 $45.85 582,897
2019-12-27 $47.87 $48.04 $47.68 $47.81 $46.09 629,188
2019-12-26 $47.51 $47.76 $47.22 $47.74 $46.02 703,133
2019-12-24 $47.11 $47.63 $47.04 $47.50 $45.79 427,951
2019-12-23 $47.69 $47.73 $47.01 $47.14 $45.44 1,113,677
2019-12-20 $47.76 $47.79 $47.33 $47.42 $45.71 1,827,622
2019-12-19 $47.14 $47.66 $46.94 $47.35 $45.64 1,024,348
2019-12-18 $46.83 $47.20 $46.31 $47.13 $45.43 1,460,929
2019-12-17 $46.27 $47.03 $46.15 $46.81 $45.12 1,349,819
2019-12-16 $46.80 $47.05 $46.16 $46.19 $44.52 1,094,258
2019-12-13 $47.11 $47.78 $46.27 $46.52 $44.84 1,929,025
2019-12-12 $45.50 $46.89 $45.26 $46.79 $45.10 2,008,669
2019-12-11 $45.53 $45.69 $44.95 $45.52 $43.88 1,897,628
2019-12-10 $45.47 $45.66 $44.90 $45.39 $43.75 2,407,788
2019-12-09 $46.30 $46.40 $45.36 $45.38 $43.74 1,966,737
2019-12-06 $47.08 $47.50 $46.75 $46.79 $45.10 1,349,468
2019-12-05 $46.51 $47.00 $46.00 $46.90 $45.21 4,033,010
2019-12-04 $46.81 $47.39 $46.18 $46.37 $44.70 1,846,619
2019-12-03 $46.91 $47.35 $46.53 $46.70 $45.02 1,191,931
2019-12-02 $48.50 $48.68 $47.32 $47.33 $45.62 1,417,068
2019-11-29 $48.73 $48.93 $48.30 $48.40 $46.65 470,472
2019-11-27 $48.69 $49.13 $48.62 $48.74 $46.98 1,036,889
2019-11-26 $48.84 $48.84 $48.33 $48.69 $46.93 1,057,160
2019-11-25 $48.22 $49.00 $48.22 $48.76 $47.00 1,123,804
2019-11-22 $48.54 $48.54 $47.78 $48.20 $46.46 1,090,719
2019-11-21 $48.08 $48.64 $47.97 $48.45 $46.70 918,082
2019-11-20 $48.06 $48.55 $47.77 $48.09 $46.36 1,321,485
2019-11-19 $49.32 $49.42 $48.03 $48.27 $46.53 1,860,200
2019-11-18 $50.47 $50.84 $49.05 $49.25 $47.47 1,308,088
2019-11-15 $51.94 $52.07 $50.65 $50.78 $48.95 1,149,755
2019-11-14 $51.56 $51.88 $51.37 $51.52 $49.66 817,622
2019-11-13 $51.82 $52.02 $51.43 $51.78 $49.91 452,366
2019-11-12 $51.87 $52.36 $51.61 $52.05 $50.17 917,942
2019-11-11 $51.81 $52.14 $51.56 $51.75 $49.88 801,817
2019-11-08 $51.91 $52.20 $51.71 $52.08 $50.20 980,490
2019-11-07 $52.46 $52.61 $51.65 $51.87 $50.00 657,345
2019-11-06 $51.72 $52.07 $51.29 $52.03 $50.15 1,091,636
2019-11-05 $51.00 $51.94 $50.94 $51.89 $50.02 2,139,983
2019-11-04 $50.70 $50.96 $50.39 $50.86 $49.03 1,092,232
2019-11-01 $50.18 $50.51 $49.82 $50.28 $48.47 1,265,279
2019-10-31 $50.42 $50.42 $49.21 $49.68 $47.89 2,141,595
2019-10-30 $48.69 $50.60 $48.48 $50.38 $48.56 1,725,353
2019-10-29 $49.50 $50.67 $48.82 $49.23 $47.23 3,869,584
2019-10-28 $51.09 $51.48 $50.37 $51.35 $49.26 2,195,934
2019-10-25 $50.71 $51.64 $50.71 $51.07 $48.99 1,166,764
2019-10-24 $51.03 $51.16 $50.35 $50.92 $48.85 723,424
2019-10-23 $51.57 $51.70 $50.52 $50.85 $48.78 1,195,439
2019-10-22 $51.15 $52.03 $50.40 $51.74 $49.64 1,357,957
2019-10-21 $51.41 $51.78 $50.82 $51.10 $49.02 1,467,706
2019-10-18 $50.10 $51.05 $49.76 $51.01 $48.94 1,783,821
2019-10-17 $49.25 $50.19 $49.25 $50.02 $47.99 1,002,227
2019-10-16 $48.28 $48.98 $48.28 $48.81 $46.83 1,405,044
2019-10-15 $47.73 $48.59 $47.47 $48.45 $46.48 926,861
2019-10-14 $47.63 $48.02 $47.35 $47.73 $45.79 751,294
2019-10-11 $47.08 $48.52 $47.04 $47.99 $46.04 1,266,427
2019-10-10 $45.46 $46.67 $45.46 $46.34 $44.46 1,044,395
2019-10-09 $45.59 $45.69 $44.95 $45.46 $43.61 1,004,916
2019-10-08 $44.82 $45.76 $44.75 $45.24 $43.40 1,337,685
2019-10-07 $45.26 $45.98 $45.07 $45.13 $43.30 1,311,246
2019-10-04 $45.04 $45.60 $44.99 $45.51 $43.66 1,447,906
2019-10-03 $45.00 $45.10 $44.11 $45.00 $43.17 1,554,611
2019-10-02 $46.23 $46.38 $44.88 $45.19 $43.35 1,664,995
2019-10-01 $48.10 $48.87 $46.77 $46.81 $44.91 719,321
2019-09-30 $47.95 $48.10 $47.52 $47.71 $45.77 971,378
2019-09-27 $47.69 $47.96 $47.04 $47.66 $45.72 916,850
2019-09-26 $47.82 $47.92 $47.16 $47.49 $45.56 1,020,000
2019-09-25 $47.37 $48.03 $47.13 $47.98 $46.03 776,471
2019-09-24 $47.95 $48.24 $46.90 $47.36 $45.44 912,138
2019-09-23 $47.00 $47.96 $46.86 $47.77 $45.83 868,108
2019-09-20 $48.59 $48.73 $47.36 $47.48 $45.55 1,972,642
2019-09-19 $48.89 $49.07 $48.36 $48.49 $46.52 971,413
2019-09-18 $48.98 $49.25 $48.09 $48.80 $46.82 945,974
2019-09-17 $48.50 $49.31 $48.08 $49.16 $47.16 1,487,117
2019-09-16 $49.94 $50.01 $48.62 $48.75 $46.77 2,257,155
2019-09-13 $51.92 $51.94 $50.18 $50.24 $48.20 2,247,484
2019-09-12 $51.53 $51.78 $50.43 $51.71 $49.61 1,647,740
2019-09-11 $49.92 $50.87 $49.36 $50.84 $48.77 2,258,246
2019-09-10 $49.00 $49.83 $48.85 $49.72 $47.70 2,429,561
2019-09-09 $48.09 $49.24 $47.90 $49.10 $47.10 1,223,708
2019-09-06 $47.86 $48.13 $47.56 $47.81 $45.87 1,015,019
2019-09-05 $46.83 $47.89 $46.70 $47.62 $45.69 1,085,474
2019-09-04 $46.12 $46.46 $45.82 $46.30 $44.42 637,492
2019-09-03 $46.12 $46.19 $45.32 $45.60 $43.75 780,552
2019-08-30 $46.48 $46.91 $46.38 $46.52 $44.63 648,896
2019-08-29 $45.59 $46.30 $45.34 $46.13 $44.26 802,023
2019-08-28 $44.33 $45.21 $44.07 $45.09 $43.26 690,548
2019-08-27 $45.35 $45.46 $44.47 $44.48 $42.67 1,279,045
2019-08-26 $45.42 $45.50 $44.73 $45.20 $43.36 1,061,457
2019-08-23 $46.26 $46.26 $44.79 $45.01 $43.18 1,543,158
2019-08-22 $46.99 $47.14 $46.12 $46.46 $44.57 877,629
2019-08-21 $46.73 $46.92 $46.55 $46.82 $44.92 829,762
2019-08-20 $46.48 $46.69 $46.12 $46.18 $44.30 1,022,650
2019-08-19 $46.84 $47.36 $46.29 $46.60 $44.71 2,248,341
2019-08-16 $46.42 $46.89 $46.25 $46.27 $44.39 2,104,649
2019-08-15 $45.22 $46.26 $44.86 $46.10 $44.23 2,837,904
2019-08-14 $44.96 $45.10 $44.54 $44.85 $43.03 2,931,227
2019-08-13 $45.52 $46.83 $45.37 $45.57 $43.72 1,602,677
2019-08-12 $45.38 $45.63 $45.14 $45.50 $43.65 1,790,908
2019-08-09 $45.86 $45.96 $45.30 $45.53 $43.68 1,230,488
2019-08-08 $45.47 $46.07 $44.81 $45.91 $44.04 2,669,786
2019-08-07 $44.45 $45.57 $44.11 $45.41 $43.56 3,431,402
2019-08-06 $43.80 $44.92 $43.61 $44.90 $43.08 2,390,284
2019-08-05 $42.91 $43.67 $42.54 $43.65 $41.88 4,015,152
2019-08-02 $43.50 $44.14 $43.17 $43.74 $41.96 1,433,388
2019-08-01 $45.45 $45.78 $43.38 $43.69 $41.91 2,526,889
2019-07-31 $45.40 $46.44 $44.46 $45.45 $43.60 5,941,479
2019-07-30 $41.86 $45.35 $41.01 $45.29 $43.45 6,616,302
2019-07-29 $44.75 $45.08 $43.68 $43.82 $41.84 3,026,804
2019-07-26 $45.12 $45.12 $44.36 $44.88 $42.85 2,323,643
2019-07-25 $45.16 $45.74 $44.95 $45.08 $43.04 1,488,876
2019-07-24 $44.60 $45.23 $44.51 $45.14 $43.10 1,529,091
2019-07-23 $43.74 $44.76 $43.67 $44.67 $42.65 1,966,785
2019-07-22 $43.59 $44.09 $43.27 $43.41 $41.44 1,246,820
2019-07-19 $44.33 $44.47 $43.57 $43.58 $41.61 1,550,641
2019-07-18 $44.45 $44.58 $43.89 $43.99 $42.00 1,427,497
2019-07-17 $45.21 $45.23 $44.44 $44.45 $42.44 1,851,500
2019-07-16 $44.68 $45.28 $44.29 $45.20 $43.15 1,584,525
2019-07-15 $45.23 $45.28 $43.77 $44.60 $42.58 1,646,889
2019-07-12 $44.39 $45.50 $44.12 $45.19 $43.14 1,379,378
2019-07-11 $44.90 $45.05 $44.14 $44.32 $42.31 1,590,390
2019-07-10 $45.19 $45.25 $44.14 $44.77 $42.74 1,830,910
2019-07-09 $45.21 $45.50 $44.65 $45.06 $43.02 2,025,645
2019-07-08 $46.63 $46.70 $45.05 $45.21 $43.16 1,971,479
2019-07-05 $46.50 $47.07 $46.10 $47.01 $44.88 825,233
2019-07-03 $47.11 $47.11 $46.54 $46.79 $44.67 816,713
2019-07-02 $46.77 $47.12 $46.35 $46.99 $44.86 1,525,892
2019-07-01 $48.00 $48.01 $46.68 $46.93 $44.81 1,596,681
2019-06-28 $46.27 $47.31 $46.09 $47.16 $45.03 3,325,518
2019-06-27 $46.33 $46.68 $45.95 $46.08 $43.99 1,309,654
2019-06-26 $46.18 $46.40 $45.85 $46.18 $44.09 1,311,456
2019-06-25 $45.84 $46.24 $45.72 $46.09 $44.00 1,023,399
2019-06-24 $46.07 $46.52 $45.83 $45.87 $43.79 1,526,667
2019-06-21 $45.84 $46.19 $45.49 $45.97 $43.89 2,274,070
2019-06-20 $45.90 $45.93 $45.06 $45.82 $43.75 1,525,586
2019-06-19 $45.35 $45.41 $44.72 $45.33 $43.28 1,210,488
2019-06-18 $45.67 $46.33 $45.18 $45.25 $43.20 2,038,827
2019-06-17 $45.55 $45.80 $45.33 $45.41 $43.35 1,691,588
2019-06-14 $45.14 $45.73 $44.99 $45.53 $43.47 1,582,675
2019-06-13 $45.16 $45.66 $44.99 $45.30 $43.25 1,963,666
2019-06-12 $44.46 $45.24 $44.29 $44.92 $42.89 2,170,485
2019-06-11 $44.87 $44.93 $44.28 $44.59 $42.57 2,520,007
2019-06-10 $44.00 $44.75 $44.00 $44.38 $42.37 1,818,422
2019-06-07 $43.31 $44.02 $43.02 $43.83 $41.85 1,735,114
2019-06-06 $43.06 $43.43 $42.08 $43.24 $41.28 1,952,959
2019-06-05 $43.44 $43.62 $42.30 $43.37 $41.41 2,052,117
2019-06-04 $42.00 $43.21 $41.76 $43.16 $41.21 2,468,770
2019-06-03 $40.89 $41.64 $40.68 $41.33 $39.46 1,773,351
2019-05-31 $40.70 $41.11 $40.38 $40.50 $38.67 2,394,268
2019-05-30 $41.24 $41.80 $41.03 $41.19 $39.33 2,441,554
2019-05-29 $42.70 $42.70 $41.09 $41.19 $39.33 5,459,987
2019-05-28 $44.12 $44.31 $43.05 $43.05 $41.10 1,864,650
2019-05-24 $44.00 $44.24 $43.81 $44.03 $42.04 1,156,251
2019-05-23 $43.37 $44.07 $43.07 $43.69 $41.71 2,158,304
2019-05-22 $44.40 $44.71 $43.83 $43.98 $41.99 2,069,721
2019-05-21 $43.84 $44.60 $43.77 $44.60 $42.58 3,063,113
2019-05-20 $43.60 $43.72 $42.81 $43.26 $41.30 3,084,065
2019-05-17 $44.50 $44.84 $42.56 $43.85 $41.86 8,016,325
2019-05-16 $48.19 $48.19 $42.74 $45.12 $43.08 13,528,848
2019-05-15 $47.98 $48.35 $47.65 $48.14 $45.96 1,773,036
2019-05-14 $48.25 $48.86 $48.07 $48.30 $46.11 1,798,520
2019-05-13 $49.33 $49.56 $47.96 $48.10 $45.92 1,712,105
2019-05-10 $50.19 $50.43 $49.30 $50.22 $47.95 1,090,525
2019-05-09 $49.87 $50.54 $49.21 $50.47 $48.19 1,391,376
2019-05-08 $51.38 $51.44 $50.27 $50.30 $48.02 1,399,333
2019-05-07 $51.41 $51.55 $50.74 $51.39 $49.06 1,176,030
2019-05-06 $52.80 $52.81 $51.87 $51.88 $49.53 1,569,834
2019-05-03 $52.81 $53.72 $52.77 $53.64 $51.21 775,563
2019-05-02 $52.61 $53.02 $52.03 $52.52 $50.14 1,127,065
2019-05-01 $52.43 $53.31 $52.05 $52.50 $50.12 1,846,458
2019-04-30 $53.58 $53.96 $52.26 $52.57 $50.19 4,882,200
2019-04-29 $55.88 $56.11 $55.52 $55.81 $53.28 1,060,571
2019-04-26 $55.47 $55.91 $55.33 $55.91 $53.17 692,600
2019-04-25 $56.00 $56.04 $55.27 $55.34 $52.63 1,054,591
2019-04-24 $56.28 $56.49 $55.89 $56.23 $53.47 985,425
2019-04-23 $56.19 $56.44 $55.82 $56.28 $53.52 630,106
2019-04-22 $56.20 $56.50 $55.97 $56.09 $53.34 760,135
2019-04-18 $56.08 $56.66 $55.93 $56.49 $53.72 822,224
2019-04-17 $56.19 $56.37 $55.66 $56.00 $53.25 767,667
2019-04-16 $55.83 $56.03 $55.65 $55.94 $53.20 623,862
2019-04-15 $55.54 $55.76 $55.29 $55.59 $52.86 503,539
2019-04-12 $55.23 $55.59 $55.04 $55.51 $52.79 740,391
2019-04-11 $54.26 $54.94 $54.16 $54.89 $52.20 725,704
2019-04-10 $53.99 $54.20 $53.54 $54.19 $51.53 1,085,518
2019-04-09 $54.83 $54.96 $53.80 $53.84 $51.20 1,021,129
2019-04-08 $54.80 $55.49 $54.54 $55.22 $52.51 1,277,417
2019-04-05 $55.01 $55.21 $54.85 $55.17 $52.47 806,477
2019-04-04 $54.46 $55.15 $54.46 $54.82 $52.13 879,411
2019-04-03 $54.44 $54.90 $54.10 $54.50 $51.83 1,065,515
2019-04-02 $54.08 $54.23 $53.77 $54.05 $51.40 1,030,768
2019-04-01 $53.85 $54.59 $53.69 $53.99 $51.34 1,299,829
2019-03-29 $52.89 $53.57 $52.76 $53.32 $50.71 1,612,045
2019-03-28 $52.25 $52.76 $52.11 $52.52 $49.95 948,939
2019-03-27 $51.64 $52.10 $51.57 $51.97 $49.42 1,114,183
2019-03-26 $51.88 $52.15 $51.47 $51.55 $49.02 1,159,565
2019-03-25 $51.83 $52.44 $51.60 $51.68 $49.15 988,284
2019-03-22 $52.69 $52.75 $51.45 $51.74 $49.20 1,007,117
2019-03-21 $51.90 $53.34 $51.90 $52.85 $50.26 1,096,752
2019-03-20 $52.19 $52.45 $51.51 $51.97 $49.42 1,422,784
2019-03-19 $52.28 $52.62 $51.88 $52.13 $49.57 1,108,834
2019-03-18 $51.43 $52.19 $51.34 $52.10 $49.55 1,196,664
2019-03-15 $50.95 $51.72 $50.95 $51.32 $48.80 3,047,517
2019-03-14 $51.30 $51.49 $50.90 $50.97 $48.47 1,307,154
2019-03-13 $51.72 $51.78 $51.33 $51.41 $48.89 1,141,723
2019-03-12 $51.35 $51.73 $51.19 $51.44 $48.92 869,355
2019-03-11 $50.80 $51.32 $50.54 $51.15 $48.64 1,634,339
2019-03-08 $50.37 $51.00 $50.26 $50.87 $48.38 894,364
2019-03-07 $51.60 $51.83 $50.51 $50.72 $48.23 1,582,414
2019-03-06 $52.04 $52.38 $51.84 $51.87 $49.33 1,289,660
2019-03-05 $52.48 $52.64 $51.96 $52.00 $49.45 1,225,115
2019-03-04 $52.76 $53.07 $52.17 $52.50 $49.93 1,525,796
2019-03-01 $52.55 $53.10 $52.24 $52.58 $50.00 1,989,238
2019-02-28 $52.64 $52.64 $51.82 $51.93 $49.38 1,583,308
2019-02-27 $52.63 $53.08 $52.16 $52.74 $50.15 1,536,400
2019-02-26 $53.21 $53.32 $52.49 $52.78 $50.19 1,628,304
2019-02-25 $53.38 $53.96 $53.32 $53.34 $50.73 2,241,620
2019-02-22 $52.75 $53.23 $52.65 $53.18 $50.57 1,555,544
2019-02-21 $52.40 $52.87 $52.12 $52.61 $50.03 1,423,454
2019-02-20 $52.00 $52.55 $51.91 $52.47 $49.90 1,423,666
2019-02-19 $51.42 $52.23 $51.14 $51.99 $49.44 1,968,922
2019-02-15 $51.39 $52.01 $51.24 $51.64 $49.11 2,207,767
2019-02-14 $50.85 $51.49 $50.80 $51.09 $48.59 1,010,524
2019-02-13 $51.03 $51.66 $50.96 $51.42 $48.90 1,272,567
2019-02-12 $50.02 $50.95 $49.87 $50.89 $48.40 1,388,267
2019-02-11 $49.34 $49.76 $49.08 $49.67 $47.24 760,644
2019-02-08 $49.12 $49.26 $48.18 $49.26 $46.85 1,214,098
2019-02-07 $49.68 $50.11 $49.08 $49.31 $46.89 1,006,810
2019-02-06 $49.54 $50.20 $49.42 $49.75 $47.31 1,702,065
2019-02-05 $49.36 $49.75 $49.13 $49.57 $47.14 1,903,205
2019-02-04 $48.13 $49.53 $48.01 $49.27 $46.85 1,645,794
2019-02-01 $48.00 $48.53 $47.64 $48.17 $45.81 1,625,572
2019-01-31 $47.67 $47.88 $47.35 $47.86 $45.51 2,014,345
2019-01-30 $47.55 $47.85 $46.53 $47.80 $45.46 2,669,051
2019-01-29 $47.25 $48.70 $46.01 $47.86 $45.31 4,315,684
2019-01-28 $47.04 $48.40 $46.96 $48.20 $45.63 1,937,847
2019-01-25 $46.88 $47.91 $46.83 $47.60 $45.06 2,524,900
2019-01-24 $46.36 $46.85 $46.13 $46.40 $43.92 1,861,242
2019-01-23 $47.44 $47.52 $46.07 $46.48 $44.00 2,191,669
2019-01-22 $47.84 $47.84 $46.85 $47.16 $44.64 1,668,683
2019-01-18 $46.87 $48.13 $46.61 $48.01 $45.45 1,668,933
2019-01-17 $45.49 $46.59 $45.40 $46.48 $44.00 1,106,805
2019-01-16 $45.91 $46.41 $45.67 $45.72 $43.28 2,507,844
2019-01-15 $46.32 $46.71 $45.39 $46.01 $43.55 1,065,493
2019-01-14 $46.35 $46.72 $45.99 $46.40 $43.92 1,167,718
2019-01-11 $46.18 $46.65 $46.11 $46.34 $43.87 1,026,430
2019-01-10 $46.55 $46.62 $45.97 $46.55 $44.07 1,405,184
2019-01-09 $46.36 $46.97 $46.04 $46.65 $44.16 2,743,577
2019-01-08 $45.38 $46.01 $45.12 $46.01 $43.55 2,195,880
2019-01-07 $44.12 $45.35 $43.59 $44.91 $42.51 2,013,476
2019-01-04 $43.09 $44.20 $42.88 $44.12 $41.77 2,864,421
2019-01-03 $43.10 $43.14 $42.13 $42.42 $40.16 1,700,020
2019-01-02 $42.21 $43.49 $41.61 $43.47 $41.15 1,998,458
2018-12-31 $42.82 $43.34 $42.37 $42.70 $40.42 2,769,474
2018-12-28 $43.11 $43.71 $42.48 $42.70 $40.42 1,934,621
2018-12-27 $42.52 $43.14 $41.84 $42.90 $40.61 2,358,905
2018-12-26 $42.06 $43.18 $41.15 $43.17 $40.87 1,260,654
2018-12-24 $41.77 $42.77 $41.60 $42.01 $39.77 991,189
2018-12-21 $43.12 $43.59 $41.82 $41.99 $39.75 4,223,539
2018-12-20 $42.39 $43.55 $42.31 $42.87 $40.58 3,142,105
2018-12-19 $43.10 $44.52 $42.52 $42.71 $40.43 2,349,437
2018-12-18 $42.70 $43.52 $42.61 $43.03 $40.73 2,899,555
2018-12-17 $41.34 $42.66 $41.01 $42.38 $40.12 3,106,741
2018-12-14 $41.71 $42.46 $41.22 $41.41 $39.20 1,427,508
2018-12-13 $42.85 $43.05 $41.99 $42.24 $39.99 1,068,624
2018-12-12 $43.34 $43.52 $42.54 $42.57 $40.30 1,134,917
2018-12-11 $43.67 $43.96 $42.53 $42.66 $40.38 1,205,175
2018-12-10 $43.80 $44.04 $42.22 $42.97 $40.68 1,729,744
2018-12-07 $44.60 $45.33 $43.84 $43.91 $41.57 1,221,001
2018-12-06 $44.47 $44.63 $43.26 $44.60 $42.22 2,334,528
2018-12-04 $47.68 $47.97 $45.05 $45.17 $42.76 1,492,917
2018-12-03 $48.38 $49.29 $47.31 $48.04 $45.48 1,993,205
2018-11-30 $46.83 $47.59 $46.50 $47.38 $44.85 1,808,807
2018-11-29 $46.98 $47.18 $46.29 $46.84 $44.34 1,000,078
2018-11-28 $46.30 $47.22 $45.45 $47.22 $44.70 1,500,929
2018-11-27 $47.30 $47.48 $45.85 $46.11 $43.65 1,338,056
2018-11-26 $46.00 $46.46 $45.82 $46.43 $43.95 1,626,105
2018-11-23 $45.51 $46.06 $45.42 $45.64 $43.20 683,152
2018-11-21 $45.74 $46.47 $45.64 $45.73 $43.29 932,044
2018-11-20 $45.04 $46.23 $44.87 $45.43 $43.01 1,798,364
2018-11-19 $45.84 $46.40 $45.55 $45.64 $43.20 1,024,384
2018-11-16 $46.02 $46.44 $45.71 $46.01 $43.55 1,083,399
2018-11-15 $44.81 $46.58 $44.64 $46.25 $43.78 1,387,624
2018-11-14 $46.13 $46.57 $44.94 $45.23 $42.82 2,213,868
2018-11-13 $45.67 $46.90 $45.55 $45.71 $43.27 1,845,283
2018-11-12 $45.69 $45.94 $45.20 $45.34 $42.92 2,496,327
2018-11-09 $46.56 $46.94 $45.20 $45.76 $43.32 3,173,408
2018-11-08 $47.56 $47.95 $46.61 $46.81 $44.31 2,022,364
2018-11-07 $48.00 $48.11 $46.20 $47.70 $45.15 2,045,962
2018-11-06 $47.34 $47.99 $47.06 $47.54 $45.00 1,561,240
2018-11-05 $48.25 $48.25 $47.06 $47.50 $44.96 2,115,862
2018-11-02 $48.50 $48.83 $47.30 $48.09 $45.52 3,111,452
2018-11-01 $45.86 $48.92 $45.51 $48.09 $45.52 4,644,499
2018-10-31 $46.15 $47.16 $45.08 $45.53 $43.10 6,521,872
2018-10-30 $40.81 $45.85 $40.34 $45.72 $43.28 6,189,400
2018-10-29 $44.45 $44.81 $41.74 $42.28 $39.83 4,916,995
2018-10-26 $44.54 $44.79 $43.57 $43.74 $41.21 3,326,069
2018-10-25 $44.74 $45.55 $44.62 $45.18 $42.56 1,949,547
2018-10-24 $45.00 $45.79 $44.28 $44.33 $41.76 2,613,745
2018-10-23 $44.68 $45.65 $44.31 $45.20 $42.58 2,980,421
2018-10-22 $45.33 $45.98 $45.25 $45.49 $42.86 4,464,602
2018-10-19 $46.53 $46.78 $45.09 $45.18 $42.56 2,300,684
2018-10-18 $47.37 $47.45 $46.15 $46.45 $43.76 1,889,403
2018-10-17 $48.54 $48.66 $47.40 $47.62 $44.86 1,472,147
2018-10-16 $47.88 $48.75 $47.71 $48.64 $45.82 2,754,483
2018-10-15 $47.77 $47.98 $47.56 $47.56 $44.81 1,809,888
2018-10-12 $48.68 $48.91 $47.32 $47.76 $44.99 2,878,068
2018-10-11 $48.54 $49.23 $47.65 $47.87 $45.10 3,999,135
2018-10-10 $49.49 $49.78 $48.46 $48.49 $45.68 3,337,527
2018-10-09 $51.86 $51.86 $49.80 $49.86 $46.97 1,723,687
2018-10-08 $51.53 $51.79 $51.15 $51.77 $48.77 1,093,923
2018-10-05 $52.42 $52.54 $51.03 $51.53 $48.55 1,552,529
2018-10-04 $53.00 $53.06 $51.98 $52.31 $49.28 1,573,764
2018-10-03 $52.61 $53.46 $52.29 $53.07 $50.00 1,297,925
2018-10-02 $52.78 $53.36 $52.16 $52.32 $49.29 2,571,771
2018-10-01 $53.78 $54.71 $53.72 $53.86 $50.74 2,401,552
2018-09-28 $54.05 $54.16 $53.21 $53.37 $50.28 3,237,500
2018-09-27 $55.11 $55.22 $53.99 $54.10 $50.97 2,202,142
2018-09-26 $56.00 $56.00 $54.02 $55.01 $51.82 3,643,278
2018-09-25 $57.73 $57.80 $55.23 $55.81 $52.58 2,956,329
2018-09-24 $59.50 $59.51 $58.08 $58.12 $54.75 1,198,073
2018-09-21 $60.66 $61.01 $59.62 $59.72 $56.26 2,342,324
2018-09-20 $61.06 $61.08 $60.33 $60.48 $56.98 1,303,167
2018-09-19 $59.32 $60.81 $59.31 $60.63 $57.12 1,736,582
2018-09-18 $59.50 $59.60 $58.92 $59.32 $55.88 1,092,000
2018-09-17 $59.40 $59.66 $59.06 $59.43 $55.99 1,242,529
2018-09-14 $59.08 $59.74 $59.08 $59.36 $55.92 730,487
2018-09-13 $59.35 $59.63 $58.72 $59.07 $55.65 803,388
2018-09-12 $58.41 $59.06 $57.89 $59.00 $55.58 1,043,233
2018-09-11 $58.94 $58.94 $58.41 $58.47 $55.08 678,305
2018-09-10 $58.75 $59.41 $58.70 $59.05 $55.63 1,142,846
2018-09-07 $57.78 $58.51 $57.74 $58.50 $55.11 977,651
2018-09-06 $57.91 $58.61 $57.71 $57.98 $54.62 872,486
2018-09-05 $57.50 $57.91 $57.36 $57.86 $54.51 1,546,639
2018-09-04 $57.64 $57.77 $57.16 $57.74 $54.40 1,187,853
2018-08-31 $58.25 $58.50 $57.90 $58.08 $54.72 909,501
2018-08-30 $59.22 $59.30 $58.02 $58.49 $55.10 899,762
2018-08-29 $59.31 $59.49 $58.89 $59.36 $55.92 813,581
2018-08-28 $59.48 $59.53 $58.95 $59.23 $55.80 763,687
2018-08-27 $58.70 $59.48 $58.70 $59.33 $55.89 743,276
2018-08-24 $58.44 $58.58 $58.22 $58.39 $55.01 577,159
2018-08-23 $58.38 $58.38 $57.69 $58.12 $54.75 1,214,382
2018-08-22 $59.08 $59.08 $58.39 $58.44 $55.06 747,777
2018-08-21 $58.63 $59.23 $58.63 $59.14 $55.72 957,324
2018-08-20 $58.49 $59.00 $58.49 $58.63 $55.23 861,478
2018-08-17 $58.13 $58.44 $58.02 $58.33 $54.95 1,318,726
2018-08-16 $58.21 $58.63 $58.07 $58.22 $54.85 781,880
2018-08-15 $57.39 $58.08 $56.99 $57.98 $54.62 1,459,683
2018-08-14 $56.93 $57.97 $56.90 $57.72 $54.38 1,253,747
2018-08-13 $57.44 $57.57 $56.65 $56.75 $53.46 1,166,725
2018-08-10 $57.81 $57.93 $57.31 $57.46 $54.13 1,142,479
2018-08-09 $58.55 $58.96 $58.04 $58.13 $54.76 1,335,463
2018-08-08 $59.09 $59.09 $58.40 $58.49 $55.10 852,597
2018-08-07 $58.99 $59.74 $58.84 $59.13 $55.71 1,150,425
2018-08-06 $58.79 $59.13 $58.41 $58.66 $55.26 1,533,261
2018-08-03 $58.96 $59.12 $58.12 $58.75 $55.35 985,735
2018-08-02 $58.45 $58.95 $58.08 $58.76 $55.36 681,899
2018-08-01 $59.34 $59.52 $58.48 $58.67 $55.27 1,042,948
2018-07-31 $58.92 $59.99 $58.92 $59.53 $56.08 1,981,872
2018-07-30 $59.18 $59.96 $58.59 $58.66 $55.26 1,365,619
2018-07-27 $59.57 $59.98 $58.81 $59.13 $55.54 1,291,704
2018-07-26 $58.46 $60.27 $58.46 $59.44 $55.83 1,892,115
2018-07-25 $58.74 $59.59 $56.30 $58.42 $54.87 4,044,584
2018-07-24 $59.73 $60.36 $59.29 $59.61 $55.99 2,008,255
2018-07-23 $60.00 $60.00 $58.96 $59.14 $55.54 1,534,107
2018-07-20 $59.87 $60.56 $59.77 $60.03 $56.38 1,635,688
2018-07-19 $59.44 $60.35 $59.07 $60.06 $56.41 1,339,920
2018-07-18 $60.04 $60.26 $59.10 $59.69 $56.06 1,957,853
2018-07-17 $59.37 $60.01 $58.86 $59.84 $56.20 2,256,228
2018-07-16 $60.05 $60.14 $59.09 $59.47 $55.85 1,288,481
2018-07-13 $59.91 $60.64 $59.81 $60.23 $56.57 1,015,344
2018-07-12 $59.19 $59.98 $59.02 $59.79 $56.16 1,143,966
2018-07-11 $58.38 $60.89 $58.38 $58.85 $55.27 1,496,046
2018-07-10 $61.29 $61.44 $60.87 $61.39 $57.66 959,782
2018-07-09 $60.28 $61.40 $60.02 $61.20 $57.48 996,187
2018-07-06 $59.90 $60.17 $59.50 $59.87 $56.23 799,372
2018-07-05 $59.05 $60.07 $58.66 $59.95 $56.31 1,829,323
2018-07-03 $59.51 $59.81 $58.61 $58.73 $55.16 855,591
2018-07-02 $58.64 $59.06 $58.06 $58.99 $55.40 1,792,092
2018-06-29 $58.86 $59.78 $58.47 $59.15 $55.55 1,508,214
2018-06-28 $59.09 $59.16 $57.77 $58.54 $54.98 2,986,097
2018-06-27 $59.66 $60.34 $58.88 $59.28 $55.68 2,546,161
2018-06-26 $59.26 $59.75 $58.99 $59.59 $55.97 1,962,276
2018-06-25 $59.81 $59.93 $58.26 $59.00 $55.41 1,936,210
2018-06-22 $60.53 $60.90 $60.01 $60.27 $56.61 1,519,701
2018-06-21 $61.46 $61.59 $59.93 $60.06 $56.41 1,342,264
2018-06-20 $61.80 $61.85 $61.08 $61.50 $57.76 839,975
2018-06-19 $62.21 $62.23 $60.80 $61.49 $57.75 1,665,488
2018-06-18 $62.51 $62.99 $62.33 $62.84 $59.02 1,740,582
2018-06-15 $63.70 $63.74 $62.36 $62.88 $59.06 2,341,786
2018-06-14 $64.42 $64.64 $63.52 $63.97 $60.08 1,424,804
2018-06-13 $65.31 $65.57 $64.18 $64.21 $60.31 1,346,183
2018-06-12 $64.49 $65.36 $64.37 $65.24 $61.27 973,209
2018-06-11 $64.86 $65.15 $64.39 $64.47 $60.55 880,922
2018-06-08 $63.90 $64.88 $63.87 $64.84 $60.90 1,029,483
2018-06-07 $63.71 $64.00 $63.19 $63.75 $59.87 895,290
2018-06-06 $63.08 $63.61 $62.46 $63.60 $59.73 1,260,424
2018-06-05 $62.83 $63.16 $62.59 $62.98 $59.15 1,536,637
2018-06-04 $63.83 $64.08 $62.70 $62.78 $58.96 1,098,324
2018-06-01 $63.38 $64.20 $63.01 $63.54 $59.68 905,708
2018-05-31 $64.50 $64.50 $62.82 $63.07 $59.24 788,671
2018-05-30 $64.33 $64.78 $63.85 $64.44 $60.52 687,114
2018-05-29 $64.03 $64.65 $63.40 $63.88 $60.00 723,755
2018-05-25 $64.31 $64.72 $64.14 $64.47 $60.55 498,851
2018-05-24 $63.88 $64.47 $63.54 $64.43 $60.51 627,442
2018-05-23 $63.48 $63.95 $63.24 $63.92 $60.03 358,707
2018-05-22 $64.64 $64.74 $63.64 $63.69 $59.82 603,310
2018-05-21 $64.13 $64.50 $64.04 $64.50 $60.58 697,213
2018-05-18 $63.24 $63.84 $63.11 $63.69 $59.82 775,529
2018-05-17 $63.07 $63.44 $62.94 $63.22 $59.38 533,006
2018-05-16 $63.09 $63.63 $62.92 $63.08 $59.25 642,209
2018-05-15 $63.30 $63.41 $62.64 $62.98 $59.15 903,650
2018-05-14 $64.10 $64.24 $63.45 $63.66 $59.79 711,147
2018-05-11 $64.09 $64.63 $63.75 $63.99 $60.10 944,573
2018-05-10 $63.49 $64.10 $63.36 $64.08 $60.18 732,352
2018-05-09 $63.26 $63.71 $62.75 $63.35 $59.50 827,167
2018-05-08 $62.67 $63.18 $62.62 $62.98 $59.15 853,931
2018-05-07 $62.51 $63.03 $62.35 $62.71 $58.90 939,363
2018-05-04 $60.62 $62.79 $60.46 $62.45 $58.65 996,719
2018-05-03 $60.50 $61.38 $59.77 $60.95 $57.24 1,200,404
2018-05-02 $61.35 $61.81 $60.70 $60.78 $57.09 1,081,089
2018-05-01 $61.25 $61.60 $60.24 $61.51 $57.77 1,498,500
2018-04-30 $62.55 $62.94 $61.35 $61.35 $57.62 1,131,066
2018-04-27 $62.58 $62.61 $62.03 $62.37 $58.58 727,528
2018-04-26 $61.54 $63.13 $61.37 $62.65 $58.67 1,583,672
2018-04-25 $63.50 $64.05 $60.64 $61.50 $57.60 3,161,190
2018-04-24 $65.16 $65.22 $61.10 $62.11 $58.17 2,272,651
2018-04-23 $65.54 $65.59 $64.56 $64.90 $60.78 1,064,823
2018-04-20 $65.53 $65.81 $64.96 $65.27 $61.13 724,504
2018-04-19 $65.76 $65.89 $64.90 $65.28 $61.14 903,024
2018-04-18 $65.68 $66.21 $65.51 $65.86 $61.68 719,342
2018-04-17 $65.20 $65.94 $65.02 $65.50 $61.34 720,984
2018-04-16 $64.47 $65.03 $64.00 $64.74 $60.63 1,597,873
2018-04-13 $64.52 $64.52 $63.48 $63.79 $59.74 1,033,516
2018-04-12 $64.19 $64.89 $63.86 $63.99 $59.93 672,928
2018-04-11 $63.99 $64.15 $63.46 $63.58 $59.54 700,015
2018-04-10 $63.82 $65.04 $63.82 $64.49 $60.40 818,094
2018-04-09 $63.75 $63.99 $62.97 $63.00 $59.00 640,740
2018-04-06 $64.34 $64.81 $62.57 $63.17 $59.16 997,439
2018-04-05 $64.81 $65.52 $64.51 $64.98 $60.85 942,992
2018-04-04 $62.46 $64.45 $62.00 $64.38 $60.29 1,375,120
2018-04-03 $61.91 $63.17 $61.42 $63.14 $59.13 1,462,051
2018-04-02 $63.45 $63.50 $60.87 $61.61 $57.70 1,029,157
2018-03-29 $63.00 $64.11 $62.64 $63.59 $59.55 788,263
2018-03-28 $62.43 $63.24 $62.01 $62.52 $58.55 833,217
2018-03-27 $64.48 $64.48 $62.07 $62.48 $58.51 1,262,308
2018-03-26 $63.55 $64.33 $62.94 $64.23 $60.15 966,194
2018-03-23 $64.41 $64.81 $62.34 $62.45 $58.48 1,231,947
2018-03-22 $65.56 $66.24 $64.45 $64.48 $60.39 1,102,112
2018-03-21 $65.82 $66.48 $65.65 $65.65 $61.48 679,443
2018-03-20 $65.38 $66.04 $65.38 $65.71 $61.54 547,660
2018-03-19 $65.58 $65.62 $64.55 $65.20 $61.06 636,918
2018-03-16 $65.17 $65.90 $65.11 $65.64 $61.47 1,005,935
2018-03-15 $65.31 $65.63 $64.92 $65.24 $61.10 713,444
2018-03-14 $66.31 $66.42 $65.15 $65.30 $61.15 432,821
2018-03-13 $66.50 $66.65 $65.65 $65.88 $61.70 652,709
2018-03-12 $66.85 $66.85 $66.10 $66.28 $62.07 656,904
2018-03-09 $65.00 $66.60 $64.73 $66.49 $62.27 758,849
2018-03-08 $64.06 $64.81 $63.84 $64.54 $60.44 1,191,416
2018-03-07 $62.48 $64.15 $62.48 $64.02 $59.96 802,129
2018-03-06 $63.00 $63.46 $62.77 $63.28 $59.26 965,955
2018-03-05 $61.50 $63.03 $61.40 $62.81 $58.82 947,220
2018-03-02 $61.56 $62.18 $60.73 $61.88 $57.95 1,064,376
2018-03-01 $64.19 $64.21 $61.40 $62.06 $58.12 1,521,761
2018-02-28 $65.65 $65.91 $64.19 $64.19 $60.11 1,117,490
2018-02-27 $66.42 $66.77 $65.38 $65.39 $61.24 1,032,743
2018-02-26 $66.56 $66.65 $65.77 $66.23 $62.02 905,993
2018-02-23 $66.16 $66.58 $65.68 $66.41 $62.19 745,811
2018-02-22 $65.62 $66.30 $65.16 $65.56 $61.40 772,938
2018-02-21 $65.34 $66.89 $65.32 $65.38 $61.23 1,018,002
2018-02-20 $65.10 $66.07 $65.07 $65.44 $61.28 1,197,500
2018-02-16 $64.98 $66.37 $64.98 $65.54 $61.38 1,721,437
2018-02-15 $64.44 $65.26 $63.97 $65.23 $61.09 1,183,914
2018-02-14 $62.27 $64.13 $62.04 $64.06 $59.99 933,939
2018-02-13 $61.76 $62.89 $61.42 $62.73 $58.75 767,493
2018-02-12 $61.58 $62.53 $60.99 $61.98 $58.04 1,058,276
2018-02-09 $60.89 $61.51 $58.71 $60.96 $57.09 1,263,186
2018-02-08 $62.76 $62.83 $60.22 $60.24 $56.42 1,232,543
2018-02-07 $62.16 $63.86 $62.13 $62.72 $58.74 1,150,682
2018-02-06 $60.30 $62.71 $59.50 $62.32 $58.36 2,005,118
2018-02-05 $64.29 $64.74 $61.45 $61.56 $57.65 1,531,096
2018-02-02 $66.16 $66.40 $64.63 $64.64 $60.54 1,005,058
2018-02-01 $66.99 $68.12 $66.34 $66.79 $62.55 1,481,477
2018-01-31 $67.16 $67.44 $66.33 $66.78 $62.54 3,589,804
2018-01-30 $64.20 $67.07 $63.00 $66.42 $62.20 2,337,590
2018-01-29 $67.84 $68.39 $66.78 $66.82 $62.41 1,360,403
2018-01-26 $67.72 $68.12 $67.20 $67.84 $63.36 1,241,639
2018-01-25 $67.05 $67.81 $66.92 $67.40 $62.95 1,418,649
2018-01-24 $67.16 $67.65 $66.46 $66.80 $62.39 896,622
2018-01-23 $66.89 $67.19 $66.37 $66.80 $62.39 608,894
2018-01-22 $67.03 $67.07 $66.42 $67.00 $62.58 929,006
2018-01-19 $66.18 $67.05 $65.95 $67.04 $62.61 635,176
2018-01-18 $65.43 $66.11 $65.43 $65.91 $61.56 489,436
2018-01-17 $65.47 $65.76 $64.99 $65.59 $61.26 677,898
2018-01-16 $65.69 $66.19 $64.83 $65.07 $60.77 999,378
2018-01-12 $64.88 $65.37 $64.65 $65.32 $61.01 856,558
2018-01-11 $63.61 $64.77 $63.57 $64.75 $60.47 558,679
2018-01-10 $63.12 $63.70 $63.00 $63.41 $59.22 634,367
2018-01-09 $63.32 $63.66 $63.15 $63.24 $59.06 526,366
2018-01-08 $62.88 $63.40 $62.60 $63.29 $59.11 572,302
2018-01-05 $62.41 $63.00 $62.37 $62.99 $58.83 615,728
2018-01-04 $62.00 $62.40 $61.82 $62.19 $58.08 928,302
2018-01-03 $61.60 $61.99 $61.29 $61.90 $57.81 756,957
2018-01-02 $61.45 $61.61 $61.04 $61.53 $57.47 669,413
2017-12-29 $61.85 $61.85 $61.28 $61.28 $57.23 607,385
2017-12-28 $61.88 $62.08 $61.17 $61.61 $57.54 539,604
2017-12-27 $61.84 $62.07 $61.71 $61.88 $57.79 484,957
2017-12-26 $61.40 $61.75 $61.16 $61.66 $57.59 322,878
2017-12-22 $61.90 $61.98 $61.14 $61.26 $57.22 571,816
2017-12-21 $61.82 $61.97 $61.48 $61.71 $57.64 730,540
2017-12-20 $61.52 $61.68 $61.27 $61.48 $57.42 508,050
2017-12-19 $61.46 $61.68 $61.15 $61.29 $57.24 481,136
2017-12-18 $61.12 $61.36 $60.88 $61.28 $57.23 621,901
2017-12-15 $60.48 $60.99 $60.30 $60.73 $56.72 1,115,030
2017-12-14 $61.04 $61.26 $60.03 $60.04 $56.08 561,188
2017-12-13 $61.05 $61.35 $60.95 $60.97 $56.94 636,367
2017-12-12 $61.31 $61.56 $61.03 $61.06 $57.03 642,200
2017-12-11 $62.21 $62.21 $61.23 $61.36 $57.31 639,909
2017-12-08 $61.71 $62.26 $61.34 $62.22 $58.11 834,930
2017-12-07 $61.50 $61.74 $61.25 $61.59 $57.52 465,882
2017-12-06 $61.50 $61.69 $61.27 $61.40 $57.35 700,300
2017-12-05 $62.24 $62.53 $61.49 $61.58 $57.51 628,266
2017-12-04 $63.20 $63.59 $62.19 $62.20 $58.09 998,515
2017-12-01 $63.52 $63.66 $61.79 $62.81 $58.66 823,040
2017-11-30 $62.65 $63.70 $62.60 $63.42 $59.23 961,974
2017-11-29 $62.26 $62.70 $61.95 $62.50 $58.37 914,688
2017-11-28 $61.47 $62.51 $61.17 $62.26 $58.15 1,089,362
2017-11-27 $60.50 $61.56 $60.44 $61.37 $57.32 1,365,505
2017-11-24 $60.91 $60.98 $60.39 $60.58 $56.58 429,368
2017-11-22 $60.76 $60.96 $60.44 $60.86 $56.84 1,211,851
2017-11-21 $59.66 $61.11 $59.60 $60.77 $56.76 1,942,359
2017-11-20 $59.01 $59.61 $59.01 $59.49 $55.56 632,350
2017-11-17 $58.79 $59.32 $58.54 $58.89 $55.00 576,006
2017-11-16 $58.54 $59.43 $58.54 $59.03 $55.13 838,168
2017-11-15 $58.56 $58.82 $58.28 $58.41 $54.55 675,891
2017-11-14 $58.79 $59.28 $58.58 $58.82 $54.94 768,600
2017-11-13 $58.39 $59.00 $58.28 $58.92 $55.03 536,009
2017-11-10 $58.36 $58.76 $58.27 $58.56 $54.69 657,542
2017-11-09 $58.95 $59.24 $58.29 $58.67 $54.80 672,108
2017-11-08 $59.26 $59.82 $59.04 $59.57 $55.64 669,619
2017-11-07 $59.67 $59.83 $59.09 $59.50 $55.57 754,466
2017-11-06 $59.40 $59.89 $59.32 $59.67 $55.73 827,826
2017-11-03 $59.94 $60.42 $59.43 $59.54 $55.61 672,006
2017-11-02 $59.92 $60.56 $59.52 $60.08 $56.11 1,648,888
2017-11-01 $59.69 $59.97 $59.38 $59.92 $55.96 1,276,481
2017-10-31 $59.36 $59.68 $59.13 $59.20 $55.29 1,322,759
2017-10-30 $59.46 $59.53 $58.68 $59.18 $55.27 923,100
2017-10-27 $59.71 $59.82 $58.85 $59.60 $55.53 1,023,961
2017-10-26 $59.52 $59.91 $59.12 $59.67 $55.60 1,439,706
2017-10-25 $61.26 $61.29 $58.21 $59.11 $55.08 2,216,418
2017-10-24 $61.55 $62.16 $61.28 $61.93 $57.70 1,222,744
2017-10-23 $61.80 $61.94 $61.47 $61.55 $57.35 769,865
2017-10-20 $61.14 $61.82 $61.14 $61.59 $57.39 673,640
2017-10-19 $60.55 $60.96 $60.20 $60.80 $56.65 644,025
2017-10-18 $60.87 $61.00 $60.54 $60.64 $56.50 500,438
2017-10-17 $61.15 $61.40 $60.57 $60.72 $56.58 590,603
2017-10-16 $61.34 $61.44 $60.98 $61.21 $57.03 546,947
2017-10-13 $61.69 $61.80 $61.07 $61.16 $56.99 728,536
2017-10-12 $60.66 $61.62 $60.53 $61.45 $57.26 546,678
2017-10-11 $60.73 $60.84 $60.41 $60.65 $56.51 487,296
2017-10-10 $60.92 $60.92 $60.45 $60.73 $56.59 574,631
2017-10-09 $61.10 $61.20 $60.58 $60.76 $56.61 620,118
2017-10-06 $60.78 $61.24 $60.65 $61.00 $56.84 562,007
2017-10-05 $60.93 $60.98 $60.48 $60.80 $56.65 660,355
2017-10-04 $60.56 $60.94 $60.36 $60.86 $56.71 608,393
2017-10-03 $60.05 $60.40 $59.65 $60.39 $56.27 841,549
2017-10-02 $59.66 $60.05 $59.47 $59.99 $55.90 778,492
2017-09-29 $58.91 $59.53 $58.75 $59.43 $55.38 779,158
2017-09-28 $58.94 $59.35 $58.62 $58.90 $54.88 537,755
2017-09-27 $59.20 $59.42 $58.65 $59.00 $54.97 698,055
2017-09-26 $59.02 $59.32 $58.97 $59.08 $55.05 559,539
2017-09-25 $59.46 $59.72 $58.61 $58.99 $54.97 588,168
2017-09-22 $59.00 $59.61 $58.94 $59.55 $55.49 742,319
2017-09-21 $59.20 $59.24 $58.82 $59.00 $54.97 556,308
2017-09-20 $58.60 $59.07 $58.48 $59.07 $55.04 734,751
2017-09-19 $58.38 $58.55 $58.03 $58.48 $54.49 476,702
2017-09-18 $58.44 $58.50 $58.23 $58.28 $54.30 559,211
2017-09-15 $58.08 $58.26 $57.67 $58.22 $54.25 1,189,386
2017-09-14 $57.80 $58.14 $57.77 $58.13 $54.16 583,942
2017-09-13 $58.09 $58.27 $57.77 $57.95 $54.00 616,303
2017-09-12 $57.65 $58.24 $57.46 $58.17 $54.20 690,092
2017-09-11 $56.95 $57.54 $56.78 $57.53 $53.60 879,386
2017-09-08 $55.86 $56.77 $55.67 $56.52 $52.66 658,011
2017-09-07 $55.63 $55.93 $55.17 $55.88 $52.07 523,758
2017-09-06 $55.88 $55.88 $55.33 $55.53 $51.74 678,063
2017-09-05 $55.71 $56.01 $55.38 $55.54 $51.75 559,752
2017-09-01 $55.87 $56.04 $55.74 $55.79 $51.98 571,249
2017-08-31 $55.33 $55.79 $55.23 $55.69 $51.89 712,906
2017-08-30 $54.37 $55.09 $54.29 $55.07 $51.31 629,266
2017-08-29 $53.90 $54.51 $53.62 $54.33 $50.62 852,890
2017-08-28 $54.09 $54.19 $53.87 $54.17 $50.47 499,726
2017-08-25 $53.82 $54.05 $53.61 $53.90 $50.22 680,885
2017-08-24 $54.24 $54.40 $53.42 $53.46 $49.81 985,988
2017-08-23 $54.16 $54.25 $53.81 $54.21 $50.51 919,113
2017-08-22 $53.89 $54.45 $53.73 $54.42 $50.71 409,942
2017-08-21 $53.89 $53.95 $53.52 $53.75 $50.08 600,749
2017-08-18 $54.11 $54.55 $53.75 $53.93 $50.25 964,039
2017-08-17 $54.74 $54.90 $53.90 $54.02 $50.33 807,825
2017-08-16 $54.48 $55.04 $54.31 $54.82 $51.08 842,603
2017-08-15 $54.16 $54.56 $54.03 $54.34 $50.63 885,041
2017-08-14 $54.13 $54.26 $53.93 $54.13 $50.44 587,881
2017-08-11 $53.53 $54.33 $53.53 $53.68 $50.02 900,223
2017-08-10 $53.70 $54.06 $53.52 $53.54 $49.89 995,683
2017-08-09 $54.29 $54.47 $53.79 $54.03 $50.34 1,268,533
2017-08-08 $54.51 $55.02 $54.33 $54.40 $50.69 634,623
2017-08-07 $54.80 $55.20 $54.42 $54.55 $50.83 1,311,649
2017-08-04 $54.42 $54.99 $54.30 $54.93 $51.18 712,980
2017-08-03 $54.40 $54.45 $53.81 $54.26 $50.56 776,308
2017-08-02 $53.72 $54.46 $53.56 $54.43 $50.72 1,023,858
2017-08-01 $53.80 $53.99 $53.23 $53.74 $50.07 960,610
2017-07-31 $54.47 $54.71 $53.43 $53.55 $49.90 2,114,426
2017-07-28 $53.92 $54.35 $53.31 $54.29 $50.59 1,596,571
2017-07-27 $54.28 $54.48 $53.55 $53.91 $50.23 1,715,485
2017-07-26 $54.66 $55.95 $53.65 $54.19 $50.36 2,902,188
2017-07-25 $55.64 $56.20 $55.01 $55.01 $51.12 32,436,381
2017-07-24 $55.94 $55.94 $54.96 $55.29 $51.38 1,602,844
2017-07-21 $56.61 $56.78 $55.71 $55.94 $51.99 1,249,971
2017-07-20 $57.45 $57.58 $56.33 $56.67 $52.67 2,404,717
2017-07-19 $57.48 $57.72 $57.27 $57.58 $53.51 317,915
2017-07-18 $57.44 $57.69 $57.19 $57.31 $53.26 412,183
2017-07-17 $57.40 $57.74 $57.18 $57.61 $53.54 204,192
2017-07-14 $57.59 $57.75 $57.30 $57.44 $53.38 596,309
2017-07-13 $57.63 $57.71 $56.99 $57.48 $53.42 418,462
2017-07-12 $57.56 $57.97 $57.20 $57.47 $53.41 500,299
2017-07-11 $57.26 $57.35 $56.88 $57.14 $53.10 448,214
2017-07-10 $57.10 $57.61 $57.07 $57.20 $53.16 464,764
2017-07-07 $56.65 $57.54 $56.48 $57.25 $53.21 408,931
2017-07-06 $56.97 $57.29 $56.35 $56.58 $52.58 1,091,494
2017-07-05 $56.67 $57.33 $56.55 $57.20 $53.16 742,116
2017-07-03 $56.64 $57.10 $56.35 $56.55 $52.56 284,309
2017-06-30 $55.94 $56.72 $55.85 $56.33 $52.35 687,271
2017-06-29 $56.51 $56.62 $55.32 $55.95 $52.00 529,798
2017-06-28 $56.36 $56.64 $56.24 $56.50 $52.51 546,557
2017-06-27 $56.75 $56.75 $56.19 $56.28 $52.30 600,773
2017-06-26 $56.57 $56.89 $56.25 $56.75 $52.74 504,541
2017-06-23 $56.28 $56.76 $55.95 $56.36 $52.38 941,575
2017-06-22 $56.69 $56.69 $56.01 $56.27 $52.29 899,523
2017-06-21 $56.85 $56.90 $56.36 $56.45 $52.46 608,026
2017-06-20 $57.31 $57.58 $56.75 $56.79 $52.78 582,039
2017-06-19 $57.23 $57.56 $56.81 $57.52 $53.46 512,722
2017-06-16 $56.75 $57.11 $56.36 $56.74 $52.73 1,873,314
2017-06-15 $56.27 $56.85 $56.27 $56.80 $52.79 517,358
2017-06-14 $56.93 $57.13 $56.67 $56.86 $52.84 459,401
2017-06-13 $56.34 $57.22 $56.11 $56.84 $52.82 795,110
2017-06-12 $55.92 $56.17 $55.31 $56.12 $52.16 633,073
2017-06-09 $56.42 $56.87 $55.54 $56.04 $52.08 1,015,024
2017-06-08 $55.84 $56.43 $55.48 $56.37 $52.39 665,689
2017-06-07 $55.24 $55.94 $55.05 $55.82 $51.88 856,752
2017-06-06 $55.92 $56.18 $55.18 $55.27 $51.37 1,129,116
2017-06-05 $56.14 $56.61 $56.11 $56.17 $52.20 730,553
2017-06-02 $55.51 $56.58 $55.47 $56.25 $52.28 1,144,013
2017-06-01 $55.15 $55.31 $54.73 $55.24 $51.34 706,370
2017-05-31 $54.44 $54.98 $53.93 $54.87 $50.99 1,305,450
2017-05-30 $53.94 $54.43 $53.69 $54.38 $50.54 561,819
2017-05-26 $54.29 $54.43 $53.99 $54.07 $50.25 578,134
2017-05-25 $54.41 $54.71 $54.26 $54.50 $50.65 816,497
2017-05-24 $54.13 $54.45 $54.07 $54.29 $50.45 522,855
2017-05-23 $54.10 $54.35 $53.67 $54.13 $50.31 578,466
2017-05-22 $54.04 $54.31 $53.80 $53.86 $50.06 798,483
2017-05-19 $53.00 $54.01 $52.94 $53.81 $50.01 993,942
2017-05-18 $53.18 $53.63 $52.90 $53.02 $49.27 1,281,348
2017-05-17 $53.78 $54.18 $53.38 $53.43 $49.66 556,151
2017-05-16 $54.11 $54.58 $53.83 $54.50 $50.65 671,720
2017-05-15 $53.57 $54.18 $53.56 $54.00 $50.19 598,433
2017-05-12 $54.03 $54.03 $53.41 $53.54 $49.76 517,038
2017-05-11 $54.10 $54.23 $53.51 $54.11 $50.29 660,374
2017-05-10 $54.72 $54.93 $54.16 $54.35 $50.51 763,820
2017-05-09 $54.97 $55.23 $54.60 $54.84 $50.97 977,709
2017-05-08 $55.20 $55.41 $54.73 $54.84 $50.97 831,923
2017-05-05 $54.90 $55.38 $54.85 $55.33 $51.42 1,092,051
2017-05-04 $54.11 $54.83 $54.02 $54.81 $50.94 1,275,829
2017-05-03 $53.02 $54.15 $53.01 $54.02 $50.20 1,089,941
2017-05-02 $53.85 $54.00 $53.05 $53.21 $49.45 912,492
2017-05-01 $54.02 $54.21 $53.65 $53.67 $49.88 1,481,070
2017-04-28 $53.76 $54.47 $53.72 $53.88 $50.07 1,617,027
2017-04-27 $53.50 $54.64 $52.90 $54.42 $50.58 1,797,989
2017-04-26 $52.69 $53.20 $52.43 $52.97 $49.23 1,289,491
2017-04-25 $52.38 $53.00 $52.19 $52.76 $48.90 908,335
2017-04-24 $52.21 $52.35 $51.67 $52.00 $48.20 934,625
2017-04-21 $51.11 $51.57 $50.86 $51.37 $47.62 720,008
2017-04-20 $50.62 $51.20 $50.42 $51.01 $47.28 802,887
2017-04-19 $50.47 $50.85 $50.20 $50.37 $46.69 594,717
2017-04-18 $50.18 $50.52 $50.05 $50.28 $46.60 817,762
2017-04-17 $49.70 $50.44 $49.64 $50.42 $46.73 677,886
2017-04-13 $49.74 $50.12 $49.54 $49.56 $45.94 595,868
2017-04-12 $50.81 $50.81 $49.74 $49.85 $46.21 809,156
2017-04-11 $50.33 $50.81 $49.99 $50.80 $47.09 760,510
2017-04-10 $49.84 $50.45 $49.84 $50.33 $46.65 666,426
2017-04-07 $49.74 $49.98 $49.48 $49.87 $46.22 832,982
2017-04-06 $49.82 $50.15 $49.51 $49.89 $46.24 1,426,106
2017-04-05 $50.20 $50.76 $49.54 $49.67 $46.04 1,172,402
2017-04-04 $50.47 $50.98 $49.95 $50.13 $46.47 1,070,023
2017-04-03 $51.25 $51.70 $50.22 $50.46 $46.77 913,979
2017-03-31 $51.13 $51.40 $50.95 $51.16 $47.42 772,640
2017-03-30 $50.87 $51.17 $50.70 $51.14 $47.40 538,503
2017-03-29 $51.18 $51.18 $50.46 $50.80 $47.09 983,518
2017-03-28 $51.23 $51.66 $50.99 $51.32 $47.57 838,765
2017-03-27 $50.63 $51.55 $50.30 $51.39 $47.63 507,234
2017-03-24 $51.50 $51.84 $51.00 $51.23 $47.49 413,354
2017-03-23 $50.91 $51.47 $50.62 $51.27 $47.52 479,061
2017-03-22 $50.89 $51.15 $50.60 $51.00 $47.27 679,254
2017-03-21 $52.25 $52.39 $50.86 $50.96 $47.24 896,429
2017-03-20 $52.31 $52.56 $51.81 $52.14 $48.33 552,063
2017-03-17 $52.01 $52.26 $51.69 $52.17 $48.36 1,338,711
2017-03-16 $52.00 $52.24 $51.57 $51.83 $48.04 564,782
2017-03-15 $50.79 $51.97 $50.78 $51.82 $48.03 907,315
2017-03-14 $50.21 $50.67 $49.89 $50.53 $46.84 594,252
2017-03-13 $50.02 $50.54 $49.95 $50.49 $46.80 694,089
2017-03-10 $49.81 $50.27 $49.78 $50.09 $46.43 609,196
2017-03-09 $49.54 $49.80 $49.19 $49.46 $45.84 977,355
2017-03-08 $49.64 $50.06 $49.46 $49.54 $45.92 546,906
2017-03-07 $49.72 $50.10 $49.51 $49.64 $46.01 694,591
2017-03-06 $49.88 $50.13 $49.61 $49.62 $45.99 653,353
2017-03-03 $49.94 $50.34 $49.86 $50.18 $46.51 562,090
2017-03-02 $50.84 $50.90 $49.84 $49.87 $46.22 894,259
2017-03-01 $50.96 $51.62 $50.96 $51.08 $47.35 1,029,946
2017-02-28 $51.00 $51.00 $50.31 $50.36 $46.68 1,279,841
2017-02-27 $50.53 $51.26 $50.52 $51.13 $47.39 1,077,905
2017-02-24 $50.11 $50.57 $49.89 $50.56 $46.86 685,186
2017-02-23 $50.64 $50.83 $49.96 $50.52 $46.83 1,045,461
2017-02-22 $50.30 $50.52 $49.93 $50.48 $46.79 722,475
2017-02-21 $49.59 $50.48 $49.54 $50.29 $46.61 735,949
2017-02-17 $49.44 $49.67 $48.96 $49.59 $45.97 754,459
2017-02-16 $49.40 $49.78 $49.13 $49.68 $46.05 581,301
2017-02-15 $49.63 $49.66 $48.93 $49.34 $45.73 828,527
2017-02-14 $49.72 $49.84 $49.05 $49.67 $46.04 628,715
2017-02-13 $50.15 $50.40 $49.93 $49.95 $46.30 535,454
2017-02-10 $49.95 $50.12 $49.60 $49.83 $46.19 861,315
2017-02-09 $49.06 $49.99 $49.00 $49.89 $46.24 705,909
2017-02-08 $49.36 $49.50 $49.08 $49.36 $45.75 571,909
2017-02-07 $49.54 $49.64 $49.06 $49.36 $45.75 1,054,049
2017-02-06 $49.31 $49.76 $49.14 $49.57 $45.95 1,169,021
2017-02-03 $47.57 $49.82 $47.57 $49.36 $45.75 2,300,050
2017-02-02 $46.94 $48.26 $46.44 $47.19 $43.74 2,708,870
2017-02-01 $48.67 $49.22 $48.05 $48.45 $44.91 2,013,995
2017-01-31 $48.10 $48.97 $47.61 $48.75 $45.19 2,236,718
2017-01-30 $48.21 $48.46 $47.39 $48.45 $44.91 987,198
2017-01-27 $48.70 $48.75 $48.25 $48.58 $45.03 672,525
2017-01-26 $49.44 $49.65 $48.48 $48.81 $45.11 897,265
2017-01-25 $49.32 $49.85 $49.31 $49.41 $45.67 703,986
2017-01-24 $48.07 $49.20 $48.07 $48.98 $45.27 902,988
2017-01-23 $47.76 $48.31 $47.54 $47.97 $44.34 890,458
2017-01-20 $47.44 $47.89 $47.27 $47.89 $44.26 1,325,463
2017-01-19 $47.83 $48.25 $47.33 $47.45 $43.86 1,187,195
2017-01-18 $47.91 $48.17 $47.69 $47.90 $44.27 988,979
2017-01-17 $48.27 $48.27 $47.69 $47.87 $44.24 731,381
2017-01-13 $47.85 $48.88 $47.85 $48.46 $44.79 795,899
2017-01-12 $48.27 $48.27 $47.27 $47.83 $44.21 660,916
2017-01-11 $47.86 $48.34 $47.69 $48.31 $44.65 539,335
2017-01-10 $47.44 $48.12 $47.35 $47.76 $44.14 901,977
2017-01-09 $47.50 $47.66 $46.90 $47.40 $43.81 767,098
2017-01-06 $47.70 $48.15 $47.49 $47.72 $44.10 978,795
2017-01-05 $47.81 $48.23 $47.50 $47.70 $44.09 1,447,961
2017-01-04 $47.70 $48.52 $47.68 $47.92 $44.29 1,041,642
2017-01-03 $47.70 $48.11 $47.19 $47.50 $43.90 887,058
2016-12-30 $47.92 $47.92 $47.14 $47.35 $43.76 864,280
2016-12-29 $47.69 $47.97 $47.30 $47.66 $44.05 685,679
2016-12-28 $48.43 $48.43 $47.44 $47.59 $43.98 738,853
2016-12-27 $48.08 $48.38 $47.81 $48.24 $44.59 687,154
2016-12-23 $47.93 $48.12 $47.75 $47.84 $44.22 805,521
2016-12-22 $48.66 $48.76 $47.70 $47.89 $44.26 1,149,592
2016-12-21 $48.76 $48.80 $48.44 $48.61 $44.93 1,468,129
2016-12-20 $48.53 $48.81 $48.49 $48.68 $44.99 1,001,411
2016-12-19 $48.40 $49.07 $48.25 $48.65 $44.96 1,011,658
2016-12-16 $48.78 $49.08 $48.46 $48.51 $44.84 2,381,749
2016-12-15 $49.40 $49.63 $48.55 $48.61 $44.93 1,313,783
2016-12-14 $49.86 $50.62 $49.37 $49.46 $45.71 1,873,927
2016-12-13 $50.50 $50.82 $49.69 $49.91 $46.13 945,830
2016-12-12 $50.70 $51.03 $50.23 $50.41 $46.59 1,173,208
2016-12-09 $50.67 $51.05 $50.56 $50.87 $47.02 811,266
2016-12-08 $50.74 $50.88 $50.42 $50.72 $46.88 967,386
2016-12-07 $50.07 $51.12 $49.77 $50.75 $46.91 1,183,609
2016-12-06 $50.00 $50.29 $49.50 $50.08 $46.29 1,054,453
2016-12-05 $49.54 $49.94 $49.54 $49.90 $46.12 1,048,138
2016-12-02 $48.93 $49.36 $48.71 $49.23 $45.50 827,463
2016-12-01 $48.75 $49.05 $48.49 $48.99 $45.28 1,522,604
2016-11-30 $49.05 $49.26 $48.48 $48.63 $44.95 1,528,136
2016-11-29 $48.72 $49.19 $48.63 $48.92 $45.21 1,060,243
2016-11-28 $48.94 $49.00 $48.38 $48.71 $45.02 1,270,197
2016-11-25 $48.56 $49.25 $48.46 $49.20 $45.47 483,701
2016-11-23 $48.09 $48.64 $47.90 $48.57 $44.89 1,349,859
2016-11-22 $47.82 $48.25 $47.57 $48.23 $44.58 775,887
2016-11-21 $47.39 $47.69 $46.93 $47.64 $44.03 836,479
2016-11-18 $47.08 $47.50 $46.95 $47.07 $43.50 847,699
2016-11-17 $46.98 $47.40 $46.79 $47.10 $43.53 1,187,027
2016-11-16 $47.23 $47.59 $46.75 $46.95 $43.39 1,586,929
2016-11-15 $47.60 $48.06 $47.38 $47.53 $43.93 988,541
2016-11-14 $48.40 $48.84 $47.11 $47.56 $43.96 1,223,717
2016-11-11 $48.14 $48.62 $47.59 $48.06 $44.42 1,112,692
2016-11-10 $47.96 $48.64 $47.89 $48.31 $44.65 1,613,011
2016-11-09 $45.39 $47.88 $45.35 $47.58 $43.98 1,714,518
2016-11-08 $45.39 $46.10 $45.36 $45.99 $42.51 994,627
2016-11-07 $45.60 $45.87 $45.29 $45.57 $42.12 1,223,176
2016-11-04 $43.83 $45.54 $43.67 $44.86 $41.46 1,999,419
2016-11-03 $44.10 $44.18 $43.66 $43.81 $40.49 924,049
2016-11-02 $44.52 $44.76 $43.90 $44.02 $40.69 1,206,580
2016-11-01 $45.17 $45.62 $44.51 $44.72 $41.33 1,279,905
2016-10-31 $45.03 $45.41 $44.84 $45.17 $41.75 2,990,407
2016-10-28 $44.86 $45.47 $44.50 $44.99 $41.58 1,905,021
2016-10-27 $45.36 $45.72 $44.43 $44.90 $41.50 2,024,076
2016-10-26 $46.58 $47.13 $45.19 $45.39 $41.84 3,054,375
2016-10-25 $48.10 $48.20 $46.21 $46.74 $43.08 2,293,474
2016-10-24 $48.55 $48.92 $48.29 $48.38 $44.60 635,006
2016-10-21 $48.04 $48.34 $47.84 $48.09 $44.33 1,034,549
2016-10-20 $48.53 $48.58 $47.97 $48.46 $44.67 1,065,775
2016-10-19 $49.11 $49.16 $48.61 $48.80 $44.98 1,270,030
2016-10-18 $49.77 $50.00 $49.18 $49.20 $45.35 682,094
2016-10-17 $49.07 $49.60 $48.90 $49.36 $45.50 845,128
2016-10-14 $49.28 $49.81 $48.93 $48.93 $45.10 834,061
2016-10-13 $49.30 $49.50 $48.66 $49.29 $45.43 1,121,686
2016-10-12 $49.22 $50.20 $49.00 $49.86 $45.96 1,305,400
2016-10-11 $49.12 $49.86 $49.06 $49.54 $45.66 1,315,847
2016-10-10 $49.21 $50.34 $48.57 $50.09 $46.17 1,377,218
2016-10-07 $51.09 $51.40 $49.69 $49.97 $46.06 1,326,949
2016-10-06 $50.56 $51.49 $50.39 $51.41 $47.39 844,624
2016-10-05 $100.88 $102.73 $100.54 $101.73 $46.89 2,226,330
2016-10-04 $99.77 $100.89 $99.58 $100.32 $46.24 1,763,800
2016-10-03 $98.63 $99.93 $98.44 $99.62 $45.91 1,144,386
2016-09-30 $98.66 $99.40 $98.11 $98.79 $45.53 1,097,908
2016-09-29 $99.09 $99.21 $97.68 $97.91 $45.13 793,828
2016-09-28 $98.52 $99.16 $97.84 $99.09 $45.67 923,618
2016-09-27 $96.33 $98.61 $95.61 $98.53 $45.41 1,109,158
2016-09-26 $96.15 $96.79 $95.52 $96.21 $44.34 738,412
2016-09-23 $97.06 $97.62 $96.78 $96.88 $44.65 982,248
2016-09-22 $95.99 $97.01 $95.79 $96.90 $44.66 1,150,220
2016-09-21 $94.09 $94.99 $93.43 $94.86 $43.72 603,618
2016-09-20 $94.11 $94.28 $93.28 $93.28 $42.99 1,035,970
2016-09-19 $92.89 $94.07 $92.38 $93.16 $42.94 679,944
2016-09-16 $92.71 $93.10 $92.03 $92.14 $42.47 1,349,970
2016-09-15 $91.66 $93.47 $91.13 $93.28 $42.99 899,364
2016-09-14 $91.71 $91.98 $91.04 $91.71 $42.27 715,804
2016-09-13 $92.34 $92.71 $91.24 $91.60 $42.22 1,046,078
2016-09-12 $90.36 $93.23 $89.25 $93.01 $42.87 1,690,422
2016-09-09 $95.70 $95.70 $90.55 $91.08 $41.98 2,112,644
2016-09-08 $96.63 $97.00 $95.70 $96.83 $44.63 1,206,524
2016-09-07 $96.03 $96.26 $95.07 $95.96 $44.23 1,034,176
2016-09-06 $98.38 $98.38 $95.55 $95.78 $44.14 1,086,440
2016-09-02 $96.86 $97.58 $96.60 $96.98 $44.70 1,114,318
2016-09-01 $96.41 $96.86 $95.74 $96.36 $44.41 942,790
2016-08-31 $96.52 $97.12 $95.65 $96.48 $44.47 778,894
2016-08-30 $96.71 $96.87 $96.26 $96.84 $44.63 996,356
2016-08-29 $95.65 $97.13 $95.47 $96.63 $44.54 1,025,184
2016-08-26 $95.52 $96.03 $94.50 $95.32 $43.93 1,034,810
2016-08-25 $95.20 $95.60 $94.78 $95.50 $44.01 786,484
2016-08-24 $95.58 $95.79 $95.03 $95.27 $43.91 648,716
2016-08-23 $95.00 $96.16 $94.96 $95.79 $44.15 987,256
2016-08-22 $94.00 $94.67 $93.51 $94.65 $43.62 521,980
2016-08-19 $93.74 $94.37 $93.18 $94.21 $43.42 728,058
2016-08-18 $93.68 $94.18 $93.25 $93.90 $43.28 638,970
2016-08-17 $93.75 $93.93 $93.09 $93.59 $43.13 529,472
2016-08-16 $94.55 $94.57 $93.44 $93.51 $43.10 495,518
2016-08-15 $94.55 $95.04 $94.25 $94.75 $43.67 565,054
2016-08-12 $94.87 $94.87 $93.72 $94.10 $43.37 628,222
2016-08-11 $94.46 $94.92 $93.91 $94.86 $43.72 729,868
2016-08-10 $94.55 $94.71 $93.70 $94.34 $43.48 626,728
2016-08-09 $94.03 $94.46 $93.59 $94.35 $43.48 701,122
2016-08-08 $94.34 $94.55 $93.16 $93.79 $43.23 895,966
2016-08-05 $93.99 $94.88 $93.78 $94.35 $43.48 856,532
2016-08-04 $93.39 $94.12 $93.17 $93.39 $43.04 794,532
2016-08-03 $92.51 $93.25 $91.81 $93.25 $42.98 1,167,434
2016-08-02 $92.88 $93.29 $91.77 $92.45 $42.61 1,793,618
2016-08-01 $92.73 $93.37 $92.43 $92.80 $42.77 1,441,274
2016-07-29 $93.58 $93.92 $92.84 $92.89 $42.81 1,116,726
2016-07-28 $93.69 $94.25 $93.35 $93.57 $43.13 913,078
2016-07-27 $94.35 $94.71 $93.25 $93.69 $43.18 1,706,054
2016-07-26 $92.07 $93.80 $90.81 $93.72 $43.08 2,783,778
2016-07-25 $89.55 $89.72 $88.72 $88.76 $40.80 1,953,552
2016-07-22 $89.51 $89.67 $88.38 $89.56 $41.17 2,222,032
2016-07-21 $90.54 $90.81 $89.31 $89.65 $41.21 1,008,846
2016-07-20 $90.89 $91.06 $89.98 $90.57 $41.64 1,370,718
2016-07-19 $91.07 $91.13 $90.20 $90.38 $41.55 1,233,748
2016-07-18 $91.00 $91.68 $90.68 $91.35 $41.99 501,686
2016-07-15 $91.02 $91.30 $90.49 $90.96 $41.82 935,908
2016-07-14 $91.77 $91.90 $90.64 $90.65 $41.67 1,392,570
2016-07-13 $91.15 $91.41 $90.30 $90.46 $41.59 891,646
2016-07-12 $91.10 $91.64 $90.63 $90.96 $41.82 1,029,276
2016-07-11 $89.95 $90.76 $89.77 $90.28 $41.50 982,832
2016-07-08 $88.20 $89.41 $88.09 $89.24 $41.02 941,874
2016-07-07 $87.49 $87.99 $87.10 $87.48 $40.22 787,354
2016-07-06 $86.31 $87.34 $86.01 $87.22 $40.10 1,155,194
2016-07-05 $87.08 $87.08 $85.75 $86.53 $39.78 1,223,908
2016-07-01 $88.11 $88.97 $86.95 $87.21 $40.09 1,551,620
2016-06-30 $85.89 $88.11 $85.65 $88.11 $40.51 1,470,230
2016-06-29 $84.56 $85.96 $84.56 $85.60 $39.35 908,176
2016-06-28 $82.86 $83.79 $82.54 $83.68 $38.47 1,775,878
2016-06-27 $83.38 $83.38 $81.01 $81.85 $37.63 1,892,318
2016-06-24 $83.58 $85.21 $83.37 $83.77 $38.51 1,682,266
2016-06-23 $85.65 $86.68 $85.64 $86.68 $39.85 782,510
2016-06-22 $84.90 $85.70 $84.81 $84.88 $39.02 1,028,510
2016-06-21 $85.32 $85.75 $84.61 $84.80 $38.98 1,197,892
2016-06-20 $85.48 $86.48 $84.92 $85.35 $39.24 1,413,456
2016-06-17 $83.59 $84.59 $83.49 $84.44 $38.82 2,791,164
2016-06-16 $83.22 $83.94 $82.44 $83.84 $38.54 1,009,216
2016-06-15 $83.31 $84.30 $83.11 $83.64 $38.45 1,768,562
2016-06-14 $82.88 $83.45 $82.57 $83.06 $38.18 1,416,040
2016-06-13 $83.02 $84.33 $83.02 $83.15 $38.23 1,417,706
2016-06-10 $84.46 $85.12 $83.23 $83.68 $38.47 1,141,678
2016-06-09 $84.62 $85.39 $84.25 $85.22 $39.18 1,326,800
2016-06-08 $83.75 $85.19 $83.75 $85.16 $39.15 1,949,432
2016-06-07 $83.09 $84.30 $82.77 $83.84 $38.54 2,395,390
2016-06-06 $82.63 $83.14 $82.03 $82.85 $38.09 1,070,754
2016-06-03 $82.40 $82.55 $81.89 $82.02 $37.71 1,291,558
2016-06-02 $82.29 $82.69 $81.82 $82.69 $38.01 1,138,320
2016-06-01 $82.18 $82.59 $81.55 $82.49 $37.92 1,668,506
2016-05-31 $83.79 $83.86 $81.68 $82.30 $37.83 8,634,726
2016-05-27 $83.23 $83.40 $82.92 $83.34 $38.31 1,284,120
2016-05-26 $83.30 $83.88 $82.47 $82.95 $38.13 1,214,976
2016-05-25 $83.62 $83.92 $82.90 $83.30 $38.29 1,940,212
2016-05-24 $81.31 $83.18 $80.48 $83.03 $38.17 2,535,902
2016-05-23 $80.82 $80.93 $80.00 $80.60 $37.05 1,297,574
2016-05-20 $80.15 $81.22 $79.49 $80.52 $37.02 1,490,240
2016-05-19 $79.65 $79.95 $78.67 $79.60 $36.59 1,291,008
2016-05-18 $78.78 $80.90 $78.17 $80.20 $36.87 1,850,198
2016-05-17 $79.14 $79.68 $78.35 $78.80 $36.23 1,156,198
2016-05-16 $78.43 $79.40 $78.43 $79.05 $36.34 1,508,606
2016-05-13 $78.45 $79.57 $77.79 $78.25 $35.97 2,043,984
2016-05-12 $78.91 $79.44 $77.99 $78.59 $36.13 876,986
2016-05-11 $78.94 $79.42 $78.05 $78.34 $36.01 794,362
2016-05-10 $78.15 $78.89 $77.80 $78.80 $36.23 691,442
2016-05-09 $77.93 $78.16 $77.16 $77.70 $35.72 927,520
2016-05-06 $76.10 $77.93 $75.47 $77.93 $35.83 905,232
2016-05-05 $77.07 $77.53 $75.97 $76.15 $35.01 1,494,186
2016-05-04 $77.03 $77.21 $75.62 $76.65 $35.24 1,063,122
2016-05-03 $78.38 $78.41 $76.73 $77.16 $35.47 1,135,958
2016-05-02 $77.77 $78.58 $77.58 $78.55 $36.11 874,908
2016-04-29 $77.17 $77.87 $76.58 $77.22 $35.50 1,663,094
2016-04-28 $78.91 $79.21 $77.15 $77.33 $35.55 1,168,346
2016-04-27 $81.06 $82.29 $76.62 $79.15 $36.39 2,486,766
2016-04-26 $79.41 $80.06 $78.47 $80.03 $36.68 1,546,034
2016-04-25 $80.36 $80.43 $78.97 $79.37 $36.38 956,020
2016-04-22 $79.86 $80.49 $79.13 $80.41 $36.85 883,150
2016-04-21 $78.97 $80.61 $78.80 $79.96 $36.65 1,389,074
2016-04-20 $78.79 $79.61 $78.35 $79.17 $36.29 1,267,772
2016-04-19 $79.98 $79.98 $78.52 $78.62 $36.03 1,144,194
2016-04-18 $78.64 $79.88 $78.34 $79.64 $36.50 1,305,286
2016-04-15 $78.35 $79.26 $77.99 $79.23 $36.31 1,183,246
2016-04-14 $79.05 $79.40 $77.94 $78.29 $35.88 1,306,670
2016-04-13 $77.82 $79.10 $77.38 $79.05 $36.23 1,000,484
2016-04-12 $76.35 $77.19 $76.08 $76.96 $35.27 751,394
2016-04-11 $77.10 $77.44 $76.35 $76.42 $35.03 922,292
2016-04-08 $77.48 $77.65 $76.79 $77.08 $35.33 809,374
2016-04-07 $77.81 $77.82 $76.11 $76.78 $35.19 1,201,944
2016-04-06 $76.96 $78.07 $76.34 $78.03 $35.76 1,060,622
2016-04-05 $76.58 $77.35 $76.30 $76.96 $35.27 1,011,476
2016-04-04 $77.68 $77.71 $76.42 $76.93 $35.26 1,109,852
2016-04-01 $75.82 $77.82 $75.22 $77.77 $35.64 1,000,840
2016-03-31 $76.51 $76.61 $75.30 $76.31 $34.97 1,131,870
2016-03-30 $77.00 $77.42 $76.03 $76.42 $35.03 904,618
2016-03-29 $75.33 $76.79 $75.14 $76.76 $35.18 1,138,510
2016-03-28 $74.92 $75.78 $74.61 $75.32 $34.52 707,476
2016-03-24 $74.12 $74.86 $73.79 $74.85 $34.31 1,366,644
2016-03-23 $75.40 $75.60 $74.35 $74.44 $34.12 1,109,312
2016-03-22 $75.46 $75.82 $74.93 $75.54 $34.62 843,232
2016-03-21 $75.49 $75.82 $75.10 $75.75 $34.72 1,072,656
2016-03-18 $75.01 $76.16 $74.90 $75.56 $34.63 1,993,614
2016-03-17 $73.59 $75.55 $73.46 $75.11 $34.42 1,159,872
2016-03-16 $72.81 $73.77 $72.79 $73.43 $33.65 689,154
2016-03-15 $72.81 $73.59 $72.66 $73.20 $33.55 784,112
2016-03-14 $72.83 $73.67 $72.73 $73.51 $33.69 1,056,698
2016-03-11 $74.03 $74.41 $73.09 $73.23 $33.56 1,325,196
2016-03-10 $73.06 $73.75 $72.70 $73.42 $33.65 1,097,990
2016-03-09 $73.53 $73.80 $72.36 $72.61 $33.28 1,402,226
2016-03-08 $72.81 $74.24 $72.09 $73.32 $33.60 1,336,504
2016-03-07 $73.46 $74.06 $72.63 $72.92 $33.42 242,472
2016-03-04 $73.22 $74.16 $71.74 $74.14 $33.98 338,200
2016-03-03 $72.93 $73.35 $72.54 $73.02 $33.47 1,188,952
2016-03-02 $72.52 $72.92 $71.88 $72.86 $33.39 964,180
2016-03-01 $71.24 $73.00 $70.44 $72.99 $33.45 903,042
2016-02-29 $72.07 $72.53 $70.38 $70.38 $32.26 1,859,334
2016-02-26 $71.55 $72.83 $71.44 $72.05 $33.02 1,576,718
2016-02-25 $70.03 $71.32 $69.15 $71.22 $32.64 1,480,034
2016-02-24 $68.05 $70.08 $67.55 $69.98 $32.07 917,148
2016-02-23 $69.80 $70.73 $68.88 $68.91 $31.58 858,502
2016-02-22 $69.25 $70.34 $68.53 $69.95 $32.06 1,052,026
2016-02-19 $68.52 $69.23 $68.00 $68.85 $31.56 995,690
2016-02-18 $69.30 $69.52 $68.23 $68.97 $31.61 937,990
2016-02-17 $67.32 $69.41 $67.17 $69.00 $31.62 1,254,138
2016-02-16 $66.69 $67.69 $66.66 $66.99 $30.70 1,772,274
2016-02-12 $65.71 $67.49 $65.28 $65.81 $30.16 1,787,918
2016-02-11 $62.94 $65.40 $61.27 $64.54 $29.58 1,894,362
2016-02-10 $64.13 $65.36 $63.76 $64.38 $29.51 1,338,578
2016-02-09 $61.66 $64.50 $61.53 $63.74 $29.21 1,916,258
2016-02-08 $64.44 $64.70 $61.98 $62.97 $28.86 1,905,414
2016-02-05 $67.70 $67.76 $64.53 $65.56 $30.05 1,793,722
2016-02-04 $67.85 $69.35 $67.00 $67.75 $31.05 2,846,470
2016-02-03 $69.03 $69.40 $66.51 $67.97 $31.15 1,520,978
2016-02-02 $69.00 $69.63 $68.08 $68.18 $31.14 1,431,128
2016-02-01 $69.43 $70.28 $68.28 $69.73 $31.85 1,808,698
2016-01-29 $66.87 $70.06 $62.74 $69.85 $31.90 3,853,246
2016-01-28 $66.78 $68.17 $65.14 $67.86 $30.99 3,330,404
2016-01-27 $68.25 $68.93 $65.64 $66.01 $30.15 2,402,800
2016-01-26 $64.47 $68.91 $64.47 $68.48 $31.28 3,679,962
2016-01-25 $65.37 $65.60 $64.07 $64.16 $29.30 1,491,758
2016-01-22 $65.27 $66.83 $65.00 $65.60 $29.96 2,618,324
2016-01-21 $62.08 $65.58 $61.76 $64.18 $29.31 3,249,834
2016-01-20 $61.41 $62.84 $60.30 $62.06 $28.34 3,081,740
2016-01-19 $64.26 $64.68 $62.25 $62.56 $28.57 2,859,508
2016-01-15 $62.22 $64.13 $62.21 $63.51 $29.01 3,286,938
2016-01-14 $63.25 $64.72 $61.62 $64.16 $29.30 3,260,266
2016-01-13 $66.66 $66.92 $63.01 $63.24 $28.88 2,254,974
2016-01-12 $66.29 $66.87 $65.31 $66.39 $30.32 1,961,184
2016-01-11 $67.29 $68.57 $65.44 $65.48 $29.91 3,121,130
2016-01-08 $68.91 $69.26 $67.09 $67.22 $30.70 4,323,118
2016-01-07 $71.70 $71.70 $69.26 $69.70 $31.83 4,409,670
2016-01-06 $73.83 $74.20 $72.45 $73.28 $33.47 1,740,874
2016-01-05 $75.23 $76.34 $74.60 $74.76 $34.14 1,025,020
2016-01-04 $75.47 $75.47 $73.73 $75.18 $34.34 1,669,612
2015-12-31 $77.75 $77.86 $76.61 $76.61 $34.99 889,232
2015-12-30 $78.07 $78.99 $78.00 $78.03 $35.64 597,310
2015-12-29 $78.76 $79.05 $77.92 $78.34 $35.78 687,030
2015-12-28 $77.00 $78.37 $76.32 $78.34 $35.78 897,534
2015-12-24 $77.02 $77.57 $76.58 $77.29 $35.30 309,838
2015-12-23 $77.08 $77.22 $76.58 $77.10 $35.21 921,308
2015-12-22 $76.10 $76.63 $75.52 $76.35 $34.87 920,488
2015-12-21 $76.86 $77.59 $75.46 $75.98 $34.70 1,006,000
2015-12-18 $76.33 $76.69 $75.25 $76.21 $34.81 2,831,830
2015-12-17 $78.26 $78.71 $76.51 $76.51 $34.94 1,268,706
2015-12-16 $78.48 $78.96 $76.89 $78.16 $35.70 1,134,388
2015-12-15 $78.28 $78.47 $77.26 $77.75 $35.51 751,132
2015-12-14 $76.62 $77.61 $76.51 $77.45 $35.37 1,481,990
2015-12-11 $77.13 $78.49 $76.24 $76.45 $34.92 1,327,362
2015-12-10 $77.53 $78.51 $77.25 $78.08 $35.66 906,830
2015-12-09 $78.18 $79.29 $76.56 $77.30 $35.30 1,438,730
2015-12-08 $78.10 $78.86 $77.50 $78.57 $35.88 1,502,458
2015-12-07 $79.07 $79.43 $78.58 $79.01 $36.08 1,085,780
2015-12-04 $77.64 $78.99 $77.07 $78.94 $36.05 778,606
2015-12-03 $79.82 $79.82 $76.54 $77.32 $35.31 1,797,594
2015-12-02 $80.51 $81.05 $79.17 $79.49 $36.30 799,800
2015-12-01 $80.12 $80.79 $79.37 $80.75 $36.88 1,281,758
2015-11-30 $81.13 $81.15 $79.58 $79.76 $36.43 1,371,278
2015-11-27 $79.95 $81.00 $79.45 $80.86 $36.93 677,898
2015-11-25 $80.19 $80.95 $79.50 $80.07 $36.57 1,361,068
2015-11-24 $78.37 $80.31 $78.06 $79.95 $36.51 1,642,610
2015-11-23 $78.42 $79.28 $78.00 $78.59 $35.89 871,020
2015-11-20 $78.93 $79.22 $78.01 $78.17 $35.70 1,098,162
2015-11-19 $79.20 $79.52 $78.62 $78.80 $35.99 1,254,720
2015-11-18 $77.25 $79.28 $76.80 $79.20 $36.17 1,534,732
2015-11-17 $77.55 $78.00 $76.72 $77.01 $35.17 1,390,186
2015-11-16 $75.62 $77.24 $75.35 $77.09 $35.21 1,590,268
2015-11-13 $76.31 $77.19 $75.53 $75.60 $34.53 1,327,084
2015-11-12 $77.18 $77.86 $76.34 $76.36 $34.87 1,460,050
2015-11-11 $77.03 $78.35 $76.48 $77.88 $35.57 1,375,350
2015-11-10 $76.86 $77.45 $76.19 $76.99 $35.16 1,222,690
2015-11-09 $78.33 $78.40 $76.58 $77.24 $35.28 1,398,408
2015-11-06 $77.40 $78.97 $77.36 $78.24 $35.73 1,984,712
2015-11-05 $77.08 $77.95 $76.07 $77.66 $35.47 1,217,102
2015-11-04 $77.00 $77.68 $76.78 $77.01 $35.17 1,691,334
2015-11-03 $77.46 $77.91 $76.61 $76.82 $35.08 1,661,282
2015-11-02 $76.77 $78.08 $76.38 $77.58 $35.43 1,201,848
2015-10-30 $76.49 $77.50 $76.26 $76.82 $35.08 1,393,936
2015-10-29 $76.21 $76.95 $75.87 $76.38 $34.88 1,864,836
2015-10-28 $73.61 $76.56 $73.48 $76.42 $34.90 2,961,522
2015-10-27 $73.56 $74.24 $72.77 $73.80 $33.62 1,312,074
2015-10-26 $73.89 $74.47 $73.27 $73.78 $33.61 1,352,088
2015-10-23 $73.16 $74.16 $72.68 $73.84 $33.64 1,598,062
2015-10-22 $69.63 $73.13 $69.46 $72.76 $33.15 3,291,642
2015-10-21 $71.99 $74.70 $68.46 $68.67 $31.28 7,042,522
2015-10-20 $70.97 $71.10 $69.88 $70.79 $32.25 3,457,362
2015-10-19 $69.55 $70.93 $69.11 $70.87 $32.29 2,200,778
2015-10-16 $69.35 $69.94 $68.37 $69.82 $31.81 1,485,194
2015-10-15 $68.62 $69.49 $67.61 $69.44 $31.64 1,447,890
2015-10-14 $68.71 $69.12 $68.23 $68.43 $31.18 1,221,074
2015-10-13 $69.72 $70.74 $68.80 $68.82 $31.35 1,482,500
2015-10-12 $70.92 $71.20 $69.95 $70.43 $32.09 1,247,408
2015-10-09 $71.62 $71.81 $70.32 $70.75 $32.23 1,395,852
2015-10-08 $68.06 $71.71 $67.88 $71.59 $32.61 1,680,834
2015-10-07 $67.85 $68.34 $67.10 $68.30 $31.12 1,876,818
2015-10-06 $67.78 $68.62 $66.85 $67.21 $30.62 1,119,732
2015-10-05 $66.41 $68.23 $66.41 $68.04 $31.00 1,438,582
2015-10-02 $64.70 $65.79 $64.23 $65.78 $29.97 1,756,086
2015-10-01 $65.39 $66.45 $64.61 $65.43 $29.81 1,545,168
2015-09-30 $64.14 $65.38 $63.57 $65.19 $29.70 2,741,462
2015-09-29 $66.49 $66.98 $63.38 $63.89 $29.11 2,442,852
2015-09-28 $67.60 $68.30 $66.32 $66.55 $30.32 1,360,036
2015-09-25 $67.81 $68.95 $67.43 $67.92 $30.94 937,638
2015-09-24 $67.55 $67.63 $66.42 $67.29 $30.66 924,046
2015-09-23 $68.12 $69.15 $67.06 $68.16 $31.05 1,260,514
2015-09-22 $67.99 $68.61 $67.02 $67.55 $30.77 757,430
2015-09-21 $69.39 $70.27 $68.68 $69.01 $31.44 1,053,816
2015-09-18 $69.06 $70.28 $68.68 $68.84 $31.36 2,045,862
2015-09-17 $70.13 $71.21 $69.88 $70.05 $31.91 1,294,882
2015-09-16 $69.60 $70.25 $69.38 $70.10 $31.94 1,100,106
2015-09-15 $69.14 $69.86 $68.66 $69.74 $31.77 1,434,790
2015-09-14 $68.95 $69.46 $68.44 $68.77 $31.33 902,576
2015-09-11 $68.37 $69.36 $67.89 $68.90 $31.39 1,265,216
2015-09-10 $67.35 $68.62 $66.95 $68.33 $31.13 1,895,878
2015-09-09 $67.46 $68.38 $67.19 $67.45 $30.73 2,401,364
2015-09-08 $65.88 $67.23 $65.82 $67.16 $30.60 1,391,906
2015-09-04 $64.94 $65.53 $64.38 $65.08 $29.65 1,582,008
2015-09-03 $64.23 $66.05 $63.89 $65.83 $29.99 2,295,726
2015-09-02 $63.35 $64.03 $62.11 $64.03 $29.17 1,681,024
2015-09-01 $63.33 $63.72 $62.45 $62.84 $28.63 2,138,150
2015-08-31 $64.39 $65.57 $64.11 $64.51 $29.39 1,556,142
2015-08-28 $64.07 $64.96 $63.63 $64.64 $29.45 1,824,792
2015-08-27 $64.06 $64.06 $62.39 $63.90 $29.11 1,587,900
2015-08-26 $61.97 $63.67 $61.21 $63.23 $28.81 2,431,074
2015-08-25 $65.50 $65.50 $60.41 $60.48 $27.55 2,437,814
2015-08-24 $57.88 $63.71 $50.09 $60.92 $27.75 3,692,312
2015-08-21 $66.91 $67.52 $65.21 $65.34 $29.77 1,676,452
2015-08-20 $68.97 $69.33 $67.67 $67.72 $30.85 1,500,766
2015-08-19 $70.59 $70.98 $69.67 $69.83 $31.81 852,206
2015-08-18 $71.03 $71.46 $70.86 $71.09 $32.39 983,136
2015-08-17 $70.10 $71.06 $69.49 $71.05 $32.37 886,952
2015-08-14 $69.55 $70.46 $69.23 $70.29 $32.02 940,698
2015-08-13 $68.94 $69.91 $68.83 $69.58 $31.70 1,628,718
2015-08-12 $69.30 $69.45 $67.97 $68.89 $31.38 2,075,742
2015-08-11 $70.94 $71.88 $69.48 $70.00 $31.89 2,047,294
2015-08-10 $71.67 $72.72 $71.39 $72.17 $32.88 967,548
2015-08-07 $70.87 $71.11 $70.21 $70.98 $32.34 955,862
2015-08-06 $72.10 $72.48 $70.51 $71.05 $32.37 898,942
2015-08-05 $72.00 $72.48 $71.88 $72.10 $32.85 1,195,578
2015-08-04 $71.98 $72.49 $71.55 $71.71 $32.67 1,178,434
2015-08-03 $71.78 $72.20 $71.06 $71.63 $32.63 811,310
2015-07-31 $72.08 $72.50 $71.70 $71.82 $32.72 1,899,846
2015-07-30 $70.86 $71.88 $70.50 $71.66 $32.65 977,882
2015-07-29 $70.59 $71.17 $69.55 $70.95 $32.32 1,470,388
2015-07-28 $70.65 $70.74 $69.57 $70.47 $32.02 1,306,254
2015-07-27 $71.56 $71.69 $69.39 $69.97 $31.79 1,912,396
2015-07-24 $73.09 $73.33 $71.42 $72.31 $32.85 1,910,222
2015-07-23 $75.00 $77.43 $70.89 $72.34 $32.87 3,814,682
2015-07-22 $68.11 $69.00 $67.33 $68.51 $31.13 1,395,450
2015-07-21 $69.16 $69.62 $67.85 $68.37 $31.06 1,763,880
2015-07-20 $68.44 $69.67 $68.14 $69.37 $31.52 1,191,520
2015-07-17 $68.07 $68.38 $67.65 $68.12 $30.95 1,084,904
2015-07-16 $68.23 $68.61 $67.92 $68.10 $30.94 811,860
2015-07-15 $68.00 $68.41 $67.48 $67.96 $30.88 1,435,940
2015-07-14 $67.51 $68.11 $67.28 $67.98 $30.89 883,240
2015-07-13 $66.80 $67.75 $66.67 $67.52 $30.68 1,717,354
2015-07-10 $66.00 $66.47 $65.69 $66.36 $30.15 1,665,492
2015-07-09 $65.56 $66.94 $65.25 $65.35 $29.69 3,127,968
2015-07-08 $69.42 $69.44 $64.51 $64.80 $29.44 6,055,894
2015-07-07 $72.69 $72.69 $69.68 $70.33 $31.96 2,500,774
2015-07-06 $72.18 $73.08 $72.01 $72.50 $32.94 661,626
2015-07-02 $73.76 $73.90 $72.38 $72.76 $33.06 641,922
2015-07-01 $72.68 $73.70 $72.41 $73.38 $33.34 1,031,168
2015-06-30 $72.38 $72.72 $71.87 $71.98 $32.70 1,122,502
2015-06-29 $72.58 $73.04 $71.54 $71.58 $32.52 833,288
2015-06-26 $73.41 $73.68 $72.77 $73.42 $33.36 1,793,864
2015-06-25 $73.41 $73.73 $72.83 $73.23 $33.27 607,050
2015-06-24 $73.83 $74.19 $72.95 $73.09 $33.21 482,148
2015-06-23 $74.32 $74.40 $73.63 $73.96 $33.60 807,358
2015-06-22 $74.21 $74.27 $73.71 $73.94 $33.60 958,646
2015-06-19 $73.59 $73.95 $73.26 $73.65 $33.46 1,437,506
2015-06-18 $73.65 $74.24 $73.45 $73.67 $33.47 1,239,462
2015-06-17 $73.19 $73.69 $72.97 $73.36 $33.33 653,150
2015-06-16 $72.64 $73.42 $72.32 $73.23 $33.27 695,600
2015-06-15 $72.56 $72.83 $72.03 $72.78 $33.07 916,070
2015-06-12 $72.90 $73.50 $72.56 $73.19 $33.25 1,006,758
2015-06-11 $71.16 $72.96 $71.02 $72.94 $33.14 1,295,732
2015-06-10 $70.60 $71.34 $70.23 $71.04 $32.28 1,101,734
2015-06-09 $70.58 $70.75 $70.05 $70.45 $32.01 837,664
2015-06-08 $71.42 $71.78 $70.30 $70.53 $32.05 1,327,798
2015-06-05 $71.48 $71.65 $70.86 $71.47 $32.47 624,554
2015-06-04 $71.99 $72.11 $71.20 $71.46 $32.47 375,990
2015-06-03 $71.41 $72.65 $70.91 $72.30 $32.85 721,060
2015-06-02 $71.76 $71.97 $70.96 $71.18 $32.34 703,138
2015-06-01 $71.71 $72.26 $70.99 $71.82 $32.63 682,474
2015-05-29 $71.46 $71.75 $70.91 $71.38 $32.43 673,718
2015-05-28 $71.48 $71.75 $70.86 $71.61 $32.54 824,552
2015-05-27 $70.47 $71.50 $70.28 $71.37 $32.43 1,002,816
2015-05-26 $70.27 $70.63 $69.60 $70.29 $31.94 930,352
2015-05-22 $69.94 $70.72 $69.57 $70.30 $31.94 1,533,882
2015-05-21 $69.81 $70.09 $69.41 $69.71 $31.67 1,012,210
2015-05-20 $70.27 $70.27 $69.75 $69.99 $31.80 640,746
2015-05-19 $69.99 $70.24 $69.69 $70.13 $31.86 819,314
2015-05-18 $69.41 $70.11 $69.35 $69.85 $31.74 703,086
2015-05-15 $69.30 $69.82 $69.12 $69.76 $31.70 1,029,592
2015-05-14 $69.47 $69.97 $68.98 $69.49 $31.57 856,126
2015-05-13 $68.20 $69.33 $68.20 $68.98 $31.34 1,125,222
2015-05-12 $67.62 $68.50 $67.21 $68.22 $31.00 534,020
2015-05-11 $68.09 $68.46 $67.80 $68.18 $30.98 830,832
2015-05-08 $67.80 $68.44 $67.51 $68.16 $30.97 1,519,122
2015-05-07 $66.05 $67.49 $65.74 $67.08 $30.48 1,836,288
2015-05-06 $65.87 $66.20 $65.20 $66.02 $30.00 935,590
2015-05-05 $66.04 $66.81 $65.52 $65.72 $29.86 939,170
2015-05-04 $65.53 $66.25 $65.38 $66.03 $30.00 848,726
2015-05-01 $64.25 $65.75 $64.21 $65.56 $29.79 1,097,498
2015-04-30 $64.02 $64.73 $63.62 $63.90 $29.03 2,033,616
2015-04-29 $64.73 $64.86 $64.02 $64.27 $29.20 1,235,546
2015-04-28 $66.23 $66.25 $64.84 $65.00 $29.53 1,670,194
2015-04-27 $67.02 $67.08 $65.86 $66.07 $29.93 1,354,094
2015-04-24 $66.51 $66.73 $63.53 $66.59 $30.17 2,374,520
2015-04-23 $66.08 $66.10 $65.22 $65.65 $29.74 1,505,598
2015-04-22 $65.49 $65.88 $65.03 $65.83 $29.82 1,103,118
2015-04-21 $65.22 $65.96 $65.22 $65.42 $29.64 946,648
2015-04-20 $64.60 $65.12 $64.50 $65.03 $29.46 540,812
2015-04-17 $64.96 $64.96 $64.08 $64.38 $29.17 678,676
2015-04-16 $65.55 $65.84 $65.22 $65.28 $29.57 540,388
2015-04-15 $65.98 $66.13 $65.65 $65.71 $29.77 729,846
2015-04-14 $64.86 $66.13 $64.16 $65.67 $29.75 1,259,512
2015-04-13 $65.02 $65.11 $64.41 $64.48 $29.21 722,880
2015-04-10 $65.01 $65.10 $64.41 $64.98 $29.44 712,716
2015-04-09 $64.90 $65.13 $64.29 $64.74 $29.33 596,266
2015-04-08 $64.88 $65.00 $64.22 $64.98 $29.44 1,030,992
2015-04-07 $65.50 $66.11 $64.78 $64.81 $29.36 841,492
2015-04-06 $65.25 $65.95 $65.25 $65.60 $29.72 1,422,604
2015-04-02 $64.68 $65.74 $64.40 $65.36 $29.61 861,666
2015-04-01 $65.60 $65.77 $65.01 $65.24 $29.56 800,066
2015-03-31 $65.76 $65.99 $65.32 $65.66 $29.75 2,116,912
2015-03-30 $65.42 $65.97 $65.40 $65.76 $29.79 1,048,388
2015-03-27 $64.36 $64.93 $63.95 $64.84 $29.37 988,874
2015-03-26 $63.66 $64.16 $63.05 $63.91 $28.95 1,049,424
2015-03-25 $64.36 $64.47 $63.44 $63.47 $28.75 581,406
2015-03-24 $63.99 $64.33 $63.42 $64.14 $29.06 754,824
2015-03-23 $64.45 $64.84 $63.92 $63.98 $28.99 835,202
2015-03-20 $64.59 $64.98 $64.34 $64.51 $29.23 1,389,810
2015-03-19 $64.95 $65.29 $64.05 $64.25 $29.11 797,816
2015-03-18 $63.12 $65.28 $62.97 $65.04 $29.47 1,442,654
2015-03-17 $62.54 $63.20 $62.34 $63.12 $28.60 1,359,606
2015-03-16 $62.32 $63.04 $62.11 $62.78 $28.44 1,189,772
2015-03-13 $62.84 $63.26 $62.01 $62.04 $28.11 1,162,336
2015-03-12 $63.51 $64.10 $62.91 $63.06 $28.57 1,018,690
2015-03-11 $63.09 $63.24 $62.72 $63.16 $28.61 857,718
2015-03-10 $63.02 $63.35 $62.63 $62.93 $28.51 848,882
2015-03-09 $62.99 $63.78 $62.92 $63.65 $28.84 606,394
2015-03-06 $63.18 $63.39 $62.74 $63.04 $28.56 793,642
2015-03-05 $63.34 $63.60 $63.02 $63.44 $28.74 483,200
2015-03-04 $63.10 $63.49 $62.40 $63.38 $28.71 652,390
2015-03-03 $64.09 $64.25 $63.10 $63.20 $28.63 884,076
2015-03-02 $63.17 $64.49 $62.77 $64.45 $29.20 1,070,170
2015-02-27 $63.51 $63.77 $63.00 $63.03 $28.55 503,302
2015-02-26 $63.01 $63.52 $62.42 $63.49 $28.76 788,726
2015-02-25 $63.28 $63.51 $62.58 $62.93 $28.51 727,664
2015-02-24 $63.52 $63.83 $63.04 $63.33 $28.69 732,780
2015-02-23 $63.19 $63.65 $62.91 $63.54 $28.79 525,504
2015-02-20 $62.62 $63.30 $62.28 $63.30 $28.68 927,080
2015-02-19 $62.86 $63.09 $62.53 $62.94 $28.51 606,976
2015-02-18 $62.13 $63.14 $61.97 $62.98 $28.53 1,226,650
2015-02-17 $62.47 $62.75 $61.90 $62.48 $28.31 1,013,480
2015-02-13 $62.84 $63.18 $62.37 $62.76 $28.43 1,313,168
2015-02-12 $62.40 $63.03 $62.27 $62.66 $28.39 995,416
2015-02-11 $62.17 $62.39 $61.68 $62.24 $28.20 780,318
2015-02-10 $61.64 $62.17 $61.11 $62.11 $28.14 876,834
2015-02-09 $61.36 $61.96 $61.11 $61.38 $27.81 875,850
2015-02-06 $61.29 $61.79 $61.05 $61.45 $27.84 933,672
2015-02-05 $61.21 $61.72 $61.07 $61.29 $27.77 1,176,682
2015-02-04 $60.64 $61.82 $60.36 $61.11 $27.69 1,898,958
2015-02-03 $60.52 $61.14 $60.12 $60.89 $27.50 1,328,838
2015-02-02 $59.45 $59.97 $59.04 $59.80 $27.01 1,317,304
2015-01-30 $59.07 $59.90 $58.91 $59.41 $26.83 3,136,842
2015-01-29 $59.50 $60.05 $58.35 $59.36 $26.81 1,884,950
2015-01-28 $59.50 $60.24 $58.77 $59.36 $26.81 1,859,336
2015-01-27 $55.90 $60.17 $55.66 $59.73 $26.98 3,897,586
2015-01-26 $55.67 $56.03 $55.08 $55.86 $25.23 1,215,768
2015-01-23 $55.63 $55.98 $55.37 $55.55 $25.09 720,002
2015-01-22 $55.05 $55.95 $54.53 $55.76 $25.18 786,430
2015-01-21 $54.43 $54.87 $54.26 $54.62 $24.67 764,292
2015-01-20 $55.07 $55.16 $53.94 $54.51 $24.62 874,156
2015-01-16 $54.15 $54.72 $53.49 $54.66 $24.69 660,094
2015-01-15 $55.62 $56.03 $54.17 $54.23 $24.49 920,346
2015-01-14 $54.82 $55.69 $54.70 $55.35 $25.00 849,480
2015-01-13 $56.14 $57.40 $54.74 $55.49 $25.06 999,406
2015-01-12 $55.60 $56.02 $54.92 $55.73 $25.17 525,156
2015-01-09 $56.55 $56.55 $55.46 $55.51 $25.07 853,630
2015-01-08 $55.53 $56.49 $55.31 $56.41 $25.48 965,292
2015-01-07 $54.87 $55.35 $54.54 $54.98 $24.83 977,578
2015-01-06 $55.12 $55.12 $54.08 $54.58 $24.65 1,124,584
2015-01-05 $55.20 $55.68 $54.47 $55.03 $24.85 1,073,028
2015-01-02 $56.62 $56.83 $55.55 $56.01 $25.30 1,540,664
2014-12-31 $56.88 $57.16 $56.36 $56.41 $25.48 671,208
2014-12-30 $56.62 $57.00 $56.48 $56.79 $25.65 597,334
2014-12-29 $56.60 $56.98 $56.39 $56.67 $25.59 391,722
2014-12-26 $56.50 $56.91 $56.34 $56.62 $25.57 359,986
2014-12-24 $55.80 $56.42 $55.80 $56.19 $25.38 233,556
2014-12-23 $55.59 $56.29 $55.18 $56.02 $25.30 973,448
2014-12-22 $54.62 $55.37 $54.40 $55.35 $25.00 858,368
2014-12-19 $55.02 $55.23 $54.35 $54.46 $24.60 2,573,676
2014-12-18 $54.80 $55.09 $54.30 $55.03 $24.85 661,140
2014-12-17 $53.35 $54.28 $52.67 $54.11 $24.44 827,952
2014-12-16 $53.34 $54.03 $52.98 $53.07 $23.97 787,776
2014-12-15 $53.76 $53.90 $53.17 $53.46 $24.14 906,434
2014-12-12 $52.87 $53.89 $52.87 $53.51 $24.17 922,938
2014-12-11 $53.74 $54.46 $53.57 $54.15 $24.46 855,896
2014-12-10 $54.47 $54.54 $53.21 $53.45 $24.14 552,850
2014-12-09 $53.51 $54.76 $53.51 $54.72 $24.71 878,496
2014-12-08 $55.00 $55.35 $53.86 $54.12 $24.44 452,406
2014-12-05 $54.98 $55.24 $54.86 $55.12 $24.89 421,208
2014-12-04 $55.20 $55.20 $54.53 $55.02 $24.85 1,055,196
2014-12-03 $53.53 $55.28 $53.53 $55.22 $24.94 768,090
2014-12-02 $53.88 $54.07 $53.46 $53.56 $24.19 1,323,782
2014-12-01 $53.80 $53.99 $53.32 $53.78 $24.29 750,114
2014-11-28 $54.61 $54.75 $53.87 $53.93 $24.36 326,620
2014-11-26 $54.86 $54.98 $54.54 $54.63 $24.67 537,726
2014-11-25 $54.89 $55.11 $54.37 $54.89 $24.79 735,168
2014-11-24 $54.80 $54.91 $54.45 $54.77 $24.74 886,266
2014-11-21 $54.22 $54.98 $54.12 $54.73 $24.72 1,033,312
2014-11-20 $53.04 $53.82 $52.94 $53.40 $24.12 697,056
2014-11-19 $53.50 $53.50 $52.95 $53.30 $24.07 788,240
2014-11-18 $53.92 $54.23 $53.74 $53.75 $24.28 977,464
2014-11-17 $53.16 $53.93 $53.05 $53.91 $24.35 856,330
2014-11-14 $52.80 $53.29 $52.69 $53.17 $24.01 448,752
2014-11-13 $53.40 $53.61 $52.76 $52.92 $23.90 375,762
2014-11-12 $53.30 $53.73 $53.22 $53.43 $24.13 454,666
2014-11-11 $53.44 $53.77 $53.33 $53.63 $24.22 461,916
2014-11-10 $53.49 $53.80 $53.34 $53.52 $24.17 661,996
2014-11-07 $53.17 $53.49 $53.04 $53.40 $24.12 545,060
2014-11-06 $52.52 $53.22 $52.25 $53.14 $24.00 1,051,792
2014-11-05 $52.74 $52.87 $52.41 $52.52 $23.72 750,848
2014-11-04 $53.19 $53.45 $52.40 $52.45 $23.69 1,147,514
2014-11-03 $53.35 $53.83 $52.99 $53.28 $24.06 1,089,550
2014-10-31 $53.32 $53.46 $52.79 $53.35 $24.09 1,126,316
2014-10-30 $52.16 $52.80 $51.98 $52.69 $23.80 703,040
2014-10-29 $52.51 $52.75 $51.94 $52.37 $23.65 931,808

A.O. Smith Corp (AOS) News Headlines

Stock Market Photo
JPMorgan says supply chain pressures are easing, time to buy S&P 500 and these stocks
cnbc.com
Nov. 9, 2021

JPMorgan recommends investors buy the S&P 500, which it sees topping the 5,000 level in the middle of next year.

Recent A.O. Smith Corp (AOS) News
Time Published Title News Site