Cerner Corp (CERN) Exchange: NASDAQ

Data as of June 12, 2024

$94.92 ($0.00) 0.00%

Cerner Corp - Daily Information
Click for more stock information on Cerner Corp.
Daily Information Data
Date June 12, 2024
Open $94.92
Previous Close $94.92
High $94.92
Low $94.92
Adjusted Open $94.92
Previous Adjusted Close $94.92
Adjusted High $94.92
Adjusted Low $94.92

About Cerner Corp (CERN)

Cerner Corp (CERN) is a healthcare technology company that works to align costs in healthcare with a patient-centered delivery system. The company develops and markets a range of products and services, including software, hardware and professional services. It has a comprehensive portfolio of over 45,000 clients in the US and around the world. Cerner has also transformed healthcare on a global scale, creating an industry-leading platform for physicians, hospitals and other healthcare organizations. The company was founded in 1979 and has since grown to employ 37,000 people across the globe. Through its technology and services, Cerner has been able to improve healthcare outcomes and reduce costs in many of its healthcare services.

Historical Stock Data for Cerner Corp (CERN)

Date Open High Low Close Adj.Close Volume
2022-09-08 $94.92 $94.92 $94.92 $94.92 $94.92 1,320
2022-09-07 $94.92 $94.92 $94.92 $94.92 $94.92 1,888
2022-08-26 $94.92 $94.92 $94.92 $94.92 $94.92 708
2022-08-25 $94.92 $94.92 $94.92 $94.92 $94.92 1,158
2022-08-09 $94.92 $94.92 $94.92 $94.92 $94.92 4,264
2022-08-05 $94.92 $94.92 $94.92 $94.92 $94.92 6,381
2022-08-04 $94.92 $94.92 $94.92 $94.92 $94.92 4,151
2022-08-03 $94.92 $94.92 $94.92 $94.92 $94.92 1,824
2022-07-29 $94.92 $94.92 $94.92 $94.92 $94.92 3,326
2022-07-19 $94.92 $94.92 $94.92 $94.92 $94.92 16,979
2022-07-18 $94.92 $94.92 $94.92 $94.92 $94.92 19,725
2022-07-15 $94.92 $94.92 $94.92 $94.92 $94.92 4,666
2022-07-11 $94.92 $94.92 $94.92 $94.92 $94.92 4,321
2022-07-07 $94.92 $94.92 $94.92 $94.92 $94.92 11,473
2022-07-01 $94.92 $94.92 $94.92 $94.92 $94.92 1,260
2022-06-29 $94.92 $94.92 $94.92 $94.92 $94.92 402
2022-06-10 $94.92 $94.92 $94.92 $94.92 $94.92 22
2022-06-09 $94.92 $94.92 $94.92 $94.92 $94.92 222
2022-06-08 $94.92 $94.92 $94.92 $94.92 $94.92 203
2022-06-07 $94.98 $94.99 $94.92 $94.92 $94.92 38,200,339
2022-06-06 $94.96 $94.98 $94.96 $94.97 $94.97 6,059,358
2022-06-03 $94.95 $94.97 $94.95 $94.97 $94.97 4,170,792
2022-06-02 $94.95 $94.96 $94.94 $94.96 $94.96 5,874,283
2022-06-01 $94.83 $94.87 $94.67 $94.69 $94.69 3,336,636
2022-05-31 $94.67 $95.40 $94.59 $94.85 $94.85 8,377,625
2022-05-27 $94.58 $94.68 $94.49 $94.68 $94.68 2,733,574
2022-05-26 $94.47 $94.59 $94.47 $94.55 $94.55 1,509,898
2022-05-25 $94.55 $94.64 $94.38 $94.59 $94.59 2,212,825
2022-05-24 $94.18 $94.74 $94.14 $94.44 $94.44 4,225,923
2022-05-23 $94.00 $94.16 $93.99 $94.10 $94.10 1,998,556
2022-05-20 $93.85 $94.07 $93.75 $93.93 $93.93 2,220,277
2022-05-19 $93.86 $94.01 $93.74 $93.92 $93.92 3,569,290
2022-05-18 $94.15 $94.20 $93.95 $93.97 $93.97 2,347,648
2022-05-17 $93.93 $94.25 $93.92 $94.24 $94.24 2,540,021
2022-05-16 $94.12 $94.43 $94.07 $94.11 $94.11 3,219,039
2022-05-13 $94.10 $94.24 $93.90 $94.21 $94.21 2,547,148
2022-05-12 $93.98 $94.22 $93.79 $94.20 $94.20 2,738,444
2022-05-11 $93.82 $94.20 $93.80 $93.99 $93.99 2,829,274
2022-05-10 $93.73 $94.16 $93.73 $94.14 $94.14 3,611,265
2022-05-09 $93.90 $93.95 $93.59 $93.67 $93.67 3,792,152
2022-05-06 $94.12 $94.25 $93.91 $94.00 $94.00 4,281,432
2022-05-05 $94.24 $94.38 $93.96 $94.12 $94.12 4,779,212
2022-05-04 $93.90 $94.46 $93.90 $94.37 $94.37 4,224,857
2022-05-03 $93.70 $94.19 $93.70 $94.14 $94.14 3,497,384
2022-05-02 $93.65 $93.85 $93.56 $93.82 $93.82 2,659,796
2022-04-29 $93.75 $93.86 $93.60 $93.64 $93.64 2,977,834
2022-04-28 $93.73 $93.88 $93.71 $93.79 $93.79 1,643,412
2022-04-27 $93.52 $93.86 $93.52 $93.80 $93.80 4,342,204
2022-04-26 $93.72 $93.86 $93.58 $93.61 $93.61 3,058,963
2022-04-25 $93.67 $93.87 $93.66 $93.81 $93.81 2,459,870
2022-04-22 $93.36 $93.98 $93.26 $93.70 $93.70 4,142,477
2022-04-21 $93.43 $93.54 $93.34 $93.34 $93.34 1,262,079
2022-04-20 $93.35 $93.59 $93.31 $93.42 $93.42 2,014,034
2022-04-19 $93.31 $93.48 $93.25 $93.46 $93.46 1,403,644
2022-04-18 $93.30 $93.36 $93.15 $93.31 $93.31 1,630,657
2022-04-14 $93.43 $93.43 $93.26 $93.30 $93.30 1,257,324
2022-04-13 $93.35 $93.47 $93.26 $93.35 $93.35 1,139,361
2022-04-12 $93.17 $93.35 $93.13 $93.35 $93.35 1,413,517
2022-04-11 $93.33 $93.37 $93.01 $93.10 $93.10 2,631,292
2022-04-08 $93.41 $93.53 $93.31 $93.40 $93.40 1,161,137
2022-04-07 $93.27 $93.54 $93.22 $93.49 $93.49 1,588,581
2022-04-06 $93.04 $93.30 $93.03 $93.28 $93.28 2,328,893
2022-04-05 $93.31 $93.49 $93.05 $93.14 $93.14 3,153,712
2022-04-04 $93.50 $93.54 $93.23 $93.29 $93.29 3,713,790
2022-04-01 $93.67 $93.71 $93.44 $93.49 $93.49 3,284,253
2022-03-31 $93.61 $93.64 $93.56 $93.56 $93.56 2,512,291
2022-03-30 $93.67 $93.72 $93.56 $93.65 $93.65 2,705,122
2022-03-29 $93.67 $93.77 $93.55 $93.59 $93.59 2,401,942
2022-03-28 $93.62 $93.74 $93.57 $93.62 $93.62 2,197,111
2022-03-25 $93.60 $93.75 $93.51 $93.62 $93.62 2,452,377
2022-03-24 $93.59 $93.73 $93.55 $93.65 $93.38 2,269,722
2022-03-23 $93.60 $93.67 $93.50 $93.59 $93.32 2,125,327
2022-03-22 $93.62 $93.76 $93.60 $93.65 $93.38 2,010,132
2022-03-21 $93.69 $93.87 $93.21 $93.61 $93.34 1,497,386
2022-03-18 $93.68 $93.76 $93.50 $93.64 $93.37 3,419,511
2022-03-17 $93.51 $93.78 $93.50 $93.78 $93.51 2,037,661
2022-03-16 $93.60 $93.65 $93.43 $93.57 $93.30 3,200,174
2022-03-15 $93.48 $93.72 $93.19 $93.60 $93.33 2,997,878
2022-03-14 $93.41 $93.58 $93.30 $93.43 $93.16 2,741,750
2022-03-11 $93.31 $93.46 $93.26 $93.40 $93.13 2,236,401
2022-03-10 $93.10 $93.14 $92.97 $93.00 $92.73 3,603,417
2022-03-09 $93.07 $93.30 $93.04 $93.10 $92.83 3,064,879
2022-03-08 $93.10 $93.25 $92.94 $93.04 $92.77 4,074,283
2022-03-07 $93.47 $93.47 $93.07 $93.08 $92.81 4,277,262
2022-03-04 $93.40 $93.50 $93.23 $93.47 $93.20 4,144,702
2022-03-03 $93.50 $93.63 $93.30 $93.37 $93.10 4,640,830
2022-03-02 $93.37 $93.59 $93.30 $93.41 $93.14 3,098,442
2022-03-01 $93.28 $93.48 $93.20 $93.30 $93.03 2,722,277
2022-02-28 $93.27 $93.42 $93.03 $93.25 $92.98 4,478,471
2022-02-25 $93.39 $93.42 $93.15 $93.41 $93.14 2,392,695
2022-02-24 $92.81 $93.20 $92.81 $93.11 $92.84 5,180,862
2022-02-23 $93.06 $93.35 $92.80 $93.13 $92.86 8,586,807
2022-02-22 $91.64 $91.88 $91.43 $91.83 $91.57 4,119,994
2022-02-18 $91.71 $91.89 $91.30 $91.45 $91.19 6,473,673
2022-02-17 $91.77 $92.11 $91.61 $91.71 $91.45 3,287,796
2022-02-16 $91.92 $92.28 $91.64 $91.92 $91.66 3,867,082
2022-02-15 $91.90 $92.19 $91.84 $92.03 $91.77 2,722,644
2022-02-14 $91.86 $91.96 $91.47 $91.66 $91.40 4,397,776
2022-02-11 $92.13 $92.33 $91.74 $91.97 $91.71 2,361,021
2022-02-10 $92.20 $92.43 $91.89 $92.20 $91.93 4,896,517
2022-02-09 $92.11 $92.39 $92.07 $92.33 $92.06 3,488,248
2022-02-08 $91.81 $92.21 $91.71 $92.05 $91.79 2,644,686
2022-02-07 $91.60 $91.90 $91.50 $91.80 $91.54 3,481,493
2022-02-04 $91.56 $91.77 $91.31 $91.46 $91.20 3,645,253
2022-02-03 $92.05 $92.12 $91.29 $91.72 $91.46 4,199,905
2022-02-02 $91.22 $92.01 $91.20 $91.89 $91.63 5,056,425
2022-02-01 $91.18 $91.34 $91.11 $91.25 $90.99 5,793,955
2022-01-31 $91.32 $91.49 $90.94 $91.20 $90.94 6,103,201
2022-01-28 $91.33 $91.47 $91.23 $91.39 $91.13 3,597,262
2022-01-27 $91.10 $91.58 $91.10 $91.38 $91.12 6,283,868
2022-01-26 $91.35 $91.68 $90.93 $91.12 $90.86 9,691,606
2022-01-25 $91.50 $91.60 $91.17 $91.37 $91.11 4,777,495
2022-01-24 $91.43 $92.15 $91.21 $91.71 $91.45 8,858,332
2022-01-21 $91.85 $92.08 $91.49 $91.70 $91.44 4,900,087
2022-01-20 $92.35 $92.50 $91.24 $91.49 $91.23 9,423,180
2022-01-19 $92.06 $92.21 $91.75 $91.77 $91.51 3,628,226
2022-01-18 $92.06 $92.31 $91.90 $92.03 $91.77 4,140,682
2022-01-14 $92.19 $92.45 $92.04 $92.21 $91.94 5,397,893
2022-01-13 $92.15 $92.43 $92.03 $92.19 $91.92 3,332,640
2022-01-12 $92.27 $92.35 $92.01 $92.20 $91.93 4,854,230
2022-01-11 $92.30 $92.57 $92.19 $92.26 $91.99 3,016,471
2022-01-10 $92.34 $92.46 $92.16 $92.30 $92.03 4,592,690
2022-01-07 $92.42 $92.64 $92.19 $92.32 $92.05 5,433,636
2022-01-06 $92.55 $92.69 $92.28 $92.36 $92.09 5,010,420
2022-01-05 $92.60 $92.95 $92.44 $92.55 $92.28 5,474,445
2022-01-04 $92.82 $92.99 $92.50 $92.64 $92.37 6,102,395
2022-01-03 $92.87 $93.17 $92.72 $92.84 $92.57 4,950,754
2021-12-31 $93.19 $93.20 $92.84 $92.87 $92.60 2,030,941
2021-12-30 $93.29 $93.44 $92.81 $93.14 $92.87 2,688,832
2021-12-29 $93.00 $93.25 $92.77 $93.19 $92.92 3,013,158
2021-12-28 $92.26 $93.09 $92.11 $93.00 $92.73 3,284,925
2021-12-27 $91.90 $92.33 $91.72 $92.25 $91.98 5,217,566
2021-12-23 $91.79 $92.00 $91.58 $91.84 $91.58 2,816,009
2021-12-22 $90.61 $92.37 $90.59 $91.79 $91.26 10,394,357
2021-12-21 $90.56 $90.79 $90.42 $90.67 $90.14 16,682,040
2021-12-20 $90.00 $90.87 $89.64 $90.49 $89.97 41,394,563
2021-12-17 $90.92 $92.34 $88.54 $89.77 $89.25 41,175,026
2021-12-16 $79.00 $80.72 $78.90 $79.49 $79.03 6,340,275
2021-12-15 $77.55 $79.10 $76.71 $78.92 $78.46 5,551,184
2021-12-14 $76.52 $77.55 $76.29 $77.26 $76.81 4,328,727
2021-12-13 $73.87 $77.04 $73.78 $76.71 $76.27 4,277,172
2021-12-10 $75.41 $75.48 $73.77 $74.37 $73.94 2,762,873
2021-12-09 $74.97 $75.63 $73.66 $75.15 $74.71 3,087,322
2021-12-08 $74.00 $75.58 $73.78 $75.20 $74.76 2,382,886
2021-12-07 $73.01 $73.88 $72.85 $73.78 $73.35 1,757,119
2021-12-06 $72.22 $73.31 $71.71 $72.99 $72.57 2,082,253
2021-12-03 $72.24 $72.52 $71.36 $71.67 $71.25 2,159,974
2021-12-02 $70.33 $72.23 $70.10 $71.87 $71.45 2,574,424
2021-12-01 $70.89 $72.21 $70.01 $70.01 $69.60 2,220,747
2021-11-30 $73.51 $73.51 $70.07 $70.45 $70.04 4,754,061
2021-11-29 $72.45 $73.34 $71.86 $72.86 $72.44 1,699,413
2021-11-26 $73.64 $74.13 $72.11 $72.30 $71.88 1,502,693
2021-11-24 $74.01 $74.34 $73.05 $73.49 $73.06 2,170,858
2021-11-23 $73.35 $74.10 $73.00 $73.93 $73.50 2,166,651
2021-11-22 $73.08 $74.25 $72.32 $73.44 $73.01 3,519,678
2021-11-19 $73.82 $74.50 $72.65 $72.74 $72.32 1,734,608
2021-11-18 $74.37 $74.37 $73.12 $73.58 $73.15 1,727,829
2021-11-17 $73.76 $74.89 $73.11 $74.32 $73.89 1,914,150
2021-11-16 $74.21 $74.73 $73.90 $74.11 $73.68 1,827,378
2021-11-15 $74.63 $75.32 $73.74 $73.91 $73.48 1,757,299
2021-11-12 $75.03 $75.31 $74.69 $75.01 $74.58 1,383,094
2021-11-11 $74.12 $74.78 $73.82 $74.63 $74.20 1,324,600
2021-11-10 $74.30 $75.09 $74.24 $74.36 $73.93 1,536,971
2021-11-09 $74.47 $74.82 $73.77 $74.16 $73.73 1,682,995
2021-11-08 $75.18 $75.25 $74.25 $74.46 $74.03 1,986,625
2021-11-05 $75.78 $76.76 $75.30 $75.53 $75.09 2,546,682
2021-11-04 $78.18 $78.25 $75.45 $75.69 $75.25 3,054,004
2021-11-03 $76.67 $78.27 $76.51 $78.24 $77.79 2,929,981
2021-11-02 $76.36 $77.08 $75.60 $76.67 $76.23 2,349,390
2021-11-01 $74.21 $76.35 $73.80 $76.28 $75.84 2,963,188
2021-10-29 $73.06 $75.50 $71.94 $74.29 $73.86 4,665,181
2021-10-28 $69.94 $70.93 $69.86 $70.67 $70.26 3,058,220
2021-10-27 $72.10 $72.24 $69.69 $69.89 $69.48 2,629,438
2021-10-26 $71.83 $72.28 $71.47 $71.95 $71.53 1,681,407
2021-10-25 $71.66 $71.90 $70.92 $71.63 $71.21 1,756,224
2021-10-22 $72.06 $72.48 $71.73 $71.81 $71.39 1,484,462
2021-10-21 $72.17 $72.17 $71.66 $71.87 $71.45 1,116,198
2021-10-20 $71.54 $72.42 $71.47 $72.06 $71.64 2,271,353
2021-10-19 $70.37 $71.61 $70.27 $71.41 $71.00 1,613,502
2021-10-18 $71.26 $71.32 $70.01 $70.12 $69.71 1,620,508
2021-10-15 $71.81 $72.30 $71.38 $71.42 $71.01 5,713,047
2021-10-14 $70.99 $71.95 $70.87 $71.72 $71.30 2,370,029
2021-10-13 $70.43 $70.86 $69.95 $70.70 $70.29 2,152,126
2021-10-12 $70.56 $70.92 $69.99 $70.24 $69.83 1,821,346
2021-10-11 $70.89 $71.35 $70.58 $70.59 $70.18 2,092,013
2021-10-08 $71.06 $71.50 $70.50 $71.07 $70.66 1,909,621
2021-10-07 $70.85 $71.49 $70.61 $70.74 $70.33 2,239,981
2021-10-06 $69.61 $70.66 $69.08 $70.62 $70.21 3,116,183
2021-10-05 $70.08 $70.84 $69.74 $69.94 $69.53 2,434,371
2021-10-04 $70.29 $71.04 $69.57 $70.19 $69.78 2,861,457
2021-10-01 $70.84 $70.84 $69.91 $70.34 $69.93 2,257,846
2021-09-30 $71.33 $71.79 $70.15 $70.52 $70.11 3,043,503
2021-09-29 $71.27 $72.04 $70.99 $71.13 $70.72 1,586,680
2021-09-28 $71.70 $72.20 $70.75 $71.19 $70.78 3,641,336
2021-09-27 $72.46 $73.48 $71.87 $72.04 $71.62 1,523,568
2021-09-24 $73.02 $73.44 $72.70 $72.98 $72.56 1,580,264
2021-09-23 $73.03 $73.75 $72.89 $73.17 $72.53 1,955,998
2021-09-22 $73.58 $73.60 $72.87 $72.96 $72.32 1,417,980
2021-09-21 $73.77 $74.31 $73.33 $73.35 $72.71 1,506,310
2021-09-20 $74.94 $75.15 $73.24 $73.69 $73.04 2,124,595
2021-09-17 $74.05 $75.68 $73.92 $75.04 $74.38 8,145,163
2021-09-16 $74.15 $74.40 $72.96 $74.02 $73.37 2,097,900
2021-09-15 $73.89 $74.94 $73.87 $74.23 $73.58 2,537,434
2021-09-14 $74.95 $74.96 $73.55 $73.92 $73.27 1,981,868
2021-09-13 $74.51 $74.71 $73.78 $74.50 $73.85 1,912,288
2021-09-10 $75.00 $75.24 $73.95 $74.45 $73.80 1,658,369
2021-09-09 $75.66 $76.19 $75.03 $75.05 $74.39 1,374,459
2021-09-08 $76.06 $76.19 $75.50 $75.67 $75.01 1,663,294
2021-09-07 $75.77 $76.66 $75.57 $75.79 $75.12 1,937,286
2021-09-03 $75.83 $76.34 $75.45 $75.69 $75.02 1,818,693
2021-09-02 $76.26 $76.32 $75.57 $76.30 $75.63 1,232,996
2021-09-01 $76.55 $76.63 $75.54 $76.08 $75.41 1,247,743
2021-08-31 $76.12 $76.75 $75.76 $76.35 $75.68 1,785,220
2021-08-30 $76.84 $77.15 $76.15 $76.22 $75.55 987,067
2021-08-27 $76.09 $77.00 $75.97 $76.84 $76.16 1,330,546
2021-08-26 $76.35 $76.66 $75.83 $76.07 $75.40 1,543,826
2021-08-25 $77.19 $77.36 $75.74 $76.51 $75.84 3,317,695
2021-08-24 $77.85 $77.97 $76.99 $77.19 $76.51 1,769,830
2021-08-23 $79.08 $79.08 $77.62 $77.92 $77.24 2,295,077
2021-08-20 $79.89 $80.18 $78.75 $78.96 $78.27 2,428,882
2021-08-19 $79.47 $80.35 $78.96 $79.62 $78.92 1,536,680
2021-08-18 $80.95 $80.97 $79.30 $79.36 $78.66 1,750,345
2021-08-17 $79.86 $80.85 $79.76 $80.78 $80.07 1,355,707
2021-08-16 $79.77 $80.33 $79.60 $80.15 $79.45 1,176,168
2021-08-13 $79.56 $79.98 $79.21 $79.63 $78.93 800,807
2021-08-12 $79.32 $79.92 $79.32 $79.54 $78.84 1,095,671
2021-08-11 $79.43 $79.82 $79.17 $79.48 $78.78 985,019
2021-08-10 $80.22 $80.22 $78.71 $79.10 $78.40 1,439,425
2021-08-09 $79.99 $80.23 $79.58 $80.00 $79.30 1,532,456
2021-08-06 $80.00 $80.40 $79.70 $80.00 $79.30 1,262,704
2021-08-05 $80.37 $80.46 $79.26 $79.90 $79.20 1,425,415
2021-08-04 $81.91 $82.00 $80.07 $80.09 $79.39 2,010,904
2021-08-03 $80.09 $81.97 $79.93 $81.91 $81.19 2,218,202
2021-08-02 $80.06 $80.22 $79.44 $80.11 $79.41 1,870,672
2021-07-30 $80.02 $80.82 $79.22 $80.39 $79.68 3,294,642
2021-07-29 $77.58 $79.36 $77.58 $78.53 $77.84 2,714,687
2021-07-28 $79.13 $79.47 $78.68 $78.76 $78.07 3,256,525
2021-07-27 $78.49 $79.49 $78.30 $79.35 $78.65 2,629,454
2021-07-26 $78.31 $78.83 $77.67 $78.29 $77.60 2,099,306
2021-07-23 $77.43 $78.56 $77.34 $78.41 $77.72 2,023,626
2021-07-22 $77.87 $78.20 $77.56 $78.06 $77.37 1,784,791
2021-07-21 $77.72 $78.07 $77.15 $77.69 $77.01 1,554,564
2021-07-20 $76.89 $78.71 $76.85 $77.81 $77.13 2,531,280
2021-07-19 $77.61 $77.87 $76.07 $76.72 $76.05 2,954,694
2021-07-16 $79.69 $79.69 $76.92 $77.46 $76.78 3,932,606
2021-07-15 $79.41 $79.71 $78.98 $79.50 $78.80 1,491,292
2021-07-14 $79.86 $79.86 $79.20 $79.62 $78.92 1,292,717
2021-07-13 $80.09 $80.41 $79.59 $79.72 $79.02 1,481,855
2021-07-12 $79.60 $80.25 $79.43 $80.01 $79.31 1,629,344
2021-07-09 $79.48 $80.04 $79.43 $79.57 $78.87 2,100,317
2021-07-08 $79.78 $80.39 $79.37 $79.74 $79.04 2,112,211
2021-07-07 $80.08 $80.32 $79.64 $80.22 $79.52 3,278,627
2021-07-06 $79.64 $79.94 $78.74 $79.56 $78.86 2,755,361
2021-07-02 $78.61 $79.59 $78.46 $79.46 $78.76 4,650,515
2021-07-01 $78.04 $78.74 $78.04 $78.49 $77.80 4,044,588
2021-06-30 $78.50 $78.75 $77.67 $78.16 $77.47 1,666,765
2021-06-29 $78.66 $78.99 $77.95 $78.36 $77.67 3,660,729
2021-06-28 $78.51 $79.02 $78.30 $78.50 $77.81 2,676,890
2021-06-25 $78.03 $79.26 $77.91 $78.45 $77.76 10,277,730
2021-06-24 $78.22 $78.83 $78.07 $78.28 $77.38 1,474,044
2021-06-23 $78.96 $78.96 $77.78 $78.14 $77.24 1,608,053
2021-06-22 $79.56 $79.64 $78.83 $79.07 $78.16 1,485,693
2021-06-21 $78.79 $79.58 $78.31 $79.48 $78.56 1,871,502
2021-06-18 $78.67 $79.38 $78.46 $78.80 $77.89 4,825,514
2021-06-17 $79.23 $79.41 $78.70 $78.93 $78.02 3,526,008
2021-06-16 $80.24 $80.36 $79.05 $79.30 $78.38 2,462,946
2021-06-15 $80.94 $81.13 $80.10 $80.24 $79.31 2,002,843
2021-06-14 $81.00 $81.09 $79.66 $80.69 $79.76 2,690,993
2021-06-11 $81.08 $81.57 $80.55 $81.27 $80.33 3,439,697
2021-06-10 $80.18 $81.18 $79.83 $81.08 $80.14 2,549,202
2021-06-09 $79.64 $80.32 $79.64 $80.03 $79.10 2,187,569
2021-06-08 $79.53 $80.30 $79.25 $79.49 $78.57 1,930,241
2021-06-07 $80.44 $80.72 $79.30 $79.53 $78.61 3,090,460
2021-06-04 $80.35 $81.42 $79.99 $80.35 $79.42 3,125,506
2021-06-03 $77.88 $80.33 $77.84 $80.26 $79.33 3,772,251
2021-06-02 $77.80 $78.52 $77.69 $78.05 $77.15 2,776,849
2021-06-01 $78.40 $78.66 $77.53 $77.90 $77.00 1,754,384
2021-05-28 $78.78 $79.08 $78.23 $78.25 $77.35 1,938,693
2021-05-27 $79.23 $79.50 $78.22 $78.29 $77.39 2,337,551
2021-05-26 $78.28 $79.38 $78.00 $79.03 $78.12 4,551,620
2021-05-25 $77.10 $79.13 $76.74 $78.12 $77.22 6,453,497
2021-05-24 $77.97 $78.01 $76.95 $77.00 $76.11 2,453,603
2021-05-21 $78.78 $79.24 $77.49 $77.53 $76.63 2,680,961
2021-05-20 $78.26 $79.02 $78.08 $78.46 $77.55 2,711,451
2021-05-19 $77.61 $78.50 $77.18 $78.43 $77.52 2,694,593
2021-05-18 $76.67 $78.46 $76.51 $77.92 $77.02 3,705,687
2021-05-17 $76.80 $77.35 $76.42 $76.50 $75.62 2,256,694
2021-05-14 $77.51 $77.62 $76.79 $76.80 $75.91 1,972,159
2021-05-13 $76.14 $77.15 $76.00 $76.87 $75.98 2,446,905
2021-05-12 $76.55 $77.01 $76.24 $76.31 $75.43 2,832,714
2021-05-11 $77.54 $77.79 $76.10 $76.69 $75.80 3,386,489
2021-05-10 $78.33 $79.22 $77.32 $77.35 $76.46 5,105,253
2021-05-07 $75.02 $77.21 $74.82 $76.68 $75.79 3,866,417
2021-05-06 $74.63 $75.53 $74.40 $75.17 $74.30 2,583,437
2021-05-05 $72.59 $74.64 $71.82 $74.60 $73.74 5,638,822
2021-05-04 $75.73 $75.74 $75.01 $75.48 $74.61 2,819,972
2021-05-03 $75.20 $76.06 $75.17 $75.99 $75.11 2,595,653
2021-04-30 $74.98 $75.57 $74.51 $75.05 $74.18 2,181,498
2021-04-29 $74.97 $75.36 $74.54 $75.34 $74.47 1,589,320
2021-04-28 $75.84 $76.01 $74.75 $74.97 $74.10 1,622,220
2021-04-27 $75.27 $75.94 $74.93 $75.51 $74.64 1,463,483
2021-04-26 $75.55 $75.88 $74.81 $75.61 $74.74 1,316,340
2021-04-23 $75.86 $75.98 $75.20 $75.56 $74.69 1,228,156
2021-04-22 $76.00 $76.37 $75.48 $75.94 $75.06 1,849,336
2021-04-21 $75.51 $76.13 $75.37 $75.89 $75.01 2,798,353
2021-04-20 $74.70 $75.74 $74.63 $75.32 $74.45 1,747,672
2021-04-19 $75.39 $75.41 $74.38 $74.68 $73.82 1,764,918
2021-04-16 $74.35 $75.50 $74.31 $75.31 $74.44 6,534,197
2021-04-15 $74.05 $75.15 $74.03 $74.52 $73.66 2,071,114
2021-04-14 $74.10 $74.48 $73.39 $73.83 $72.98 2,528,618
2021-04-13 $73.35 $74.12 $73.27 $74.02 $73.16 1,909,038
2021-04-12 $72.73 $73.83 $72.73 $73.57 $72.72 2,649,175
2021-04-09 $72.37 $73.13 $72.20 $72.79 $71.95 2,293,262
2021-04-08 $72.73 $72.91 $72.06 $72.20 $71.37 1,832,519
2021-04-07 $72.12 $72.56 $72.05 $72.26 $71.42 1,654,984
2021-04-06 $73.25 $73.55 $71.76 $72.19 $71.36 2,123,251
2021-04-05 $72.68 $73.52 $72.68 $73.25 $72.40 1,862,605
2021-04-01 $71.98 $73.24 $71.75 $72.92 $71.86 2,026,008
2021-03-31 $71.65 $72.48 $71.30 $71.88 $70.84 2,118,722
2021-03-30 $72.14 $72.48 $71.07 $71.64 $70.60 1,623,299
2021-03-29 $72.33 $72.99 $71.85 $72.49 $71.44 1,681,328
2021-03-26 $72.20 $72.47 $71.75 $72.43 $71.38 1,553,711
2021-03-25 $71.88 $72.41 $71.34 $72.28 $71.23 1,643,989
2021-03-24 $71.41 $72.61 $71.35 $71.83 $70.79 2,404,604
2021-03-23 $72.14 $72.47 $71.51 $71.73 $70.69 1,982,553
2021-03-22 $71.66 $72.20 $71.15 $71.97 $70.93 3,285,141
2021-03-19 $71.46 $72.24 $71.40 $71.95 $70.91 4,597,569
2021-03-18 $72.67 $72.73 $71.66 $71.74 $70.70 2,840,478
2021-03-17 $72.41 $72.65 $71.61 $72.30 $71.25 3,777,260
2021-03-16 $72.88 $73.45 $72.12 $72.20 $71.15 2,668,659
2021-03-15 $71.65 $72.67 $71.29 $72.38 $71.33 3,349,578
2021-03-12 $70.54 $71.77 $70.54 $71.26 $70.23 3,321,872
2021-03-11 $72.01 $72.20 $70.99 $71.08 $70.05 3,362,619
2021-03-10 $71.00 $71.44 $70.33 $70.83 $69.80 2,412,342
2021-03-09 $70.77 $71.63 $70.48 $70.53 $69.51 2,513,049
2021-03-08 $70.31 $71.37 $70.11 $70.17 $69.15 2,617,756
2021-03-05 $68.44 $70.57 $68.22 $70.39 $69.37 4,389,931
2021-03-04 $70.31 $70.31 $67.96 $68.22 $67.23 3,540,821
2021-03-03 $69.22 $69.34 $68.18 $68.55 $67.55 2,324,759
2021-03-02 $70.26 $70.60 $69.50 $69.61 $68.60 2,759,549
2021-03-01 $69.48 $70.38 $69.48 $70.15 $69.13 4,312,488
2021-02-26 $70.26 $70.61 $69.12 $69.14 $68.14 3,480,262
2021-02-25 $70.79 $71.61 $69.92 $69.94 $68.92 3,322,140
2021-02-24 $69.96 $70.79 $69.66 $70.29 $69.27 3,670,179
2021-02-23 $70.54 $71.43 $69.52 $70.07 $69.05 5,757,371
2021-02-22 $71.56 $71.96 $70.74 $70.91 $69.88 2,590,383
2021-02-19 $72.55 $72.94 $71.30 $71.56 $70.52 2,772,991
2021-02-18 $72.68 $72.83 $72.02 $72.54 $71.49 2,994,441
2021-02-17 $72.47 $73.72 $72.23 $72.49 $71.44 3,917,846
2021-02-16 $75.10 $75.20 $72.60 $72.75 $71.69 4,968,612
2021-02-12 $75.50 $75.54 $74.41 $74.95 $73.86 3,174,371
2021-02-11 $77.51 $78.37 $75.06 $75.90 $74.80 3,171,389
2021-02-10 $79.56 $79.99 $78.74 $79.00 $77.85 2,263,216
2021-02-09 $78.83 $79.49 $78.67 $79.02 $77.87 1,876,091
2021-02-08 $79.79 $80.22 $78.14 $78.50 $77.36 2,401,839
2021-02-05 $80.78 $80.85 $79.70 $79.82 $78.66 928,485
2021-02-04 $80.04 $81.26 $79.61 $80.09 $78.93 991,700
2021-02-03 $80.35 $80.65 $79.20 $79.74 $78.58 1,067,015
2021-02-02 $80.54 $82.06 $80.44 $80.48 $79.31 1,167,345
2021-02-01 $80.76 $80.76 $79.47 $80.09 $78.93 1,270,560
2021-01-29 $80.12 $81.26 $79.25 $80.11 $78.95 1,492,443
2021-01-28 $83.12 $84.20 $80.62 $80.66 $79.49 2,149,602
2021-01-27 $80.90 $84.06 $80.90 $83.30 $82.09 3,087,879
2021-01-26 $80.66 $81.44 $79.93 $81.33 $80.15 1,010,765
2021-01-25 $79.85 $81.36 $79.76 $80.50 $79.33 1,525,629
2021-01-22 $79.64 $80.26 $79.21 $79.90 $78.74 1,312,509
2021-01-21 $79.62 $80.17 $79.41 $79.62 $78.46 964,341
2021-01-20 $79.08 $80.00 $78.80 $79.74 $78.58 1,184,177
2021-01-19 $79.38 $80.03 $78.76 $79.51 $78.36 1,332,912
2021-01-15 $80.12 $80.47 $79.08 $80.21 $79.05 1,453,908
2021-01-14 $80.43 $81.75 $80.23 $80.33 $79.16 2,281,977
2021-01-13 $79.01 $80.82 $78.87 $80.65 $79.48 2,375,537
2021-01-12 $78.79 $79.19 $78.28 $78.93 $77.78 1,151,083
2021-01-11 $79.65 $79.80 $78.45 $78.88 $77.73 1,343,690
2021-01-08 $79.50 $80.00 $78.37 $79.86 $78.70 1,586,941
2021-01-07 $78.40 $80.00 $78.40 $79.63 $78.47 1,824,499
2021-01-06 $76.74 $78.95 $76.52 $78.83 $77.69 1,807,083
2021-01-05 $77.50 $78.50 $77.34 $78.21 $77.07 1,123,622
2021-01-04 $78.40 $79.03 $76.55 $77.74 $76.61 2,180,674
2020-12-31 $78.01 $78.55 $77.58 $78.48 $77.34 704,915
2020-12-30 $78.38 $78.98 $77.85 $77.98 $76.85 698,445
2020-12-29 $78.58 $78.98 $78.20 $78.50 $77.36 772,595
2020-12-28 $78.70 $79.24 $77.51 $78.05 $76.92 1,418,735
2020-12-24 $78.40 $78.46 $77.62 $78.41 $77.27 432,006
2020-12-23 $77.78 $78.24 $77.35 $77.69 $76.35 1,039,647
2020-12-22 $76.58 $77.62 $76.47 $77.38 $76.04 1,612,236
2020-12-21 $76.66 $77.08 $75.09 $76.59 $75.27 1,307,984
2020-12-18 $77.68 $78.21 $76.97 $77.60 $76.26 5,548,740
2020-12-17 $77.41 $78.37 $77.32 $78.16 $76.81 2,600,150
2020-12-16 $75.76 $77.50 $75.44 $77.40 $76.06 3,245,802
2020-12-15 $74.70 $75.41 $74.32 $75.36 $74.06 1,611,758
2020-12-14 $74.95 $75.03 $74.14 $74.25 $72.97 1,521,998
2020-12-11 $74.08 $75.02 $73.77 $74.51 $73.22 1,486,224
2020-12-10 $74.05 $74.33 $73.53 $73.97 $72.69 1,191,400
2020-12-09 $74.12 $75.16 $73.86 $74.41 $73.12 1,924,089
2020-12-08 $72.15 $74.19 $72.15 $74.15 $72.87 1,884,089
2020-12-07 $74.22 $74.47 $72.74 $72.84 $71.58 1,635,800
2020-12-04 $73.70 $74.77 $73.47 $74.29 $73.01 1,443,676
2020-12-03 $75.15 $75.27 $73.65 $73.89 $72.61 1,274,380
2020-12-02 $75.04 $75.55 $74.84 $75.47 $74.17 844,220
2020-12-01 $75.06 $76.00 $74.90 $75.37 $74.07 1,282,251
2020-11-30 $74.12 $74.88 $73.75 $74.84 $73.55 1,937,928
2020-11-27 $74.07 $74.38 $73.79 $74.10 $72.82 819,804
2020-11-25 $74.80 $74.82 $73.80 $74.12 $72.84 863,946
2020-11-24 $74.17 $75.15 $73.78 $74.37 $73.09 1,109,070
2020-11-23 $73.97 $74.43 $73.17 $73.61 $72.34 1,315,436
2020-11-20 $72.87 $74.12 $72.54 $73.25 $71.98 1,558,802
2020-11-19 $73.03 $73.36 $72.10 $72.87 $71.61 1,140,279
2020-11-18 $74.52 $75.24 $72.88 $72.92 $71.66 1,298,404
2020-11-17 $74.72 $75.39 $73.88 $74.77 $73.48 913,247
2020-11-16 $75.58 $76.15 $75.00 $75.26 $73.96 790,482
2020-11-13 $74.34 $75.46 $74.21 $75.46 $74.16 997,585
2020-11-12 $74.27 $74.88 $73.39 $73.86 $72.58 897,511
2020-11-11 $75.29 $75.47 $73.94 $74.61 $73.32 1,399,683
2020-11-10 $72.94 $75.06 $72.80 $74.72 $73.43 1,798,428
2020-11-09 $75.74 $77.33 $73.81 $73.87 $72.59 2,234,582
2020-11-06 $72.78 $73.20 $71.94 $72.96 $71.70 1,030,723
2020-11-05 $73.60 $73.65 $72.14 $72.40 $71.15 1,316,317
2020-11-04 $74.89 $75.22 $71.91 $72.10 $70.85 2,146,791
2020-11-03 $72.57 $73.47 $72.31 $72.45 $71.20 1,253,902
2020-11-02 $71.00 $71.90 $70.44 $71.87 $70.63 1,132,771
2020-10-30 $69.30 $70.78 $69.05 $70.09 $68.88 1,474,698
2020-10-29 $70.38 $71.66 $68.48 $70.48 $69.26 1,773,270
2020-10-28 $72.15 $72.55 $70.51 $70.64 $69.42 2,916,532
2020-10-27 $72.91 $73.93 $72.11 $72.74 $71.48 1,347,108
2020-10-26 $72.53 $73.12 $71.75 $72.87 $71.61 987,513
2020-10-23 $73.04 $74.13 $73.00 $73.72 $72.45 847,924
2020-10-22 $72.68 $72.77 $71.14 $72.59 $71.34 802,847
2020-10-21 $72.68 $73.49 $72.33 $72.56 $71.31 1,416,634
2020-10-20 $72.59 $73.59 $72.22 $72.70 $71.44 787,560
2020-10-19 $74.75 $75.11 $72.03 $72.36 $71.11 1,053,160
2020-10-16 $73.95 $75.24 $73.54 $74.63 $73.34 1,549,555
2020-10-15 $73.23 $74.08 $73.08 $73.76 $72.49 1,109,362
2020-10-14 $73.75 $74.39 $73.25 $74.23 $72.95 1,122,801
2020-10-13 $74.04 $74.08 $72.96 $73.25 $71.98 1,411,366
2020-10-12 $72.85 $75.05 $72.70 $73.79 $72.52 1,836,882
2020-10-09 $72.67 $73.18 $71.87 $72.39 $71.14 1,023,115
2020-10-08 $71.84 $72.18 $71.44 $71.84 $70.60 807,122
2020-10-07 $72.82 $72.93 $71.40 $71.48 $70.25 1,022,064
2020-10-06 $72.17 $73.14 $71.50 $71.98 $70.74 1,336,947
2020-10-05 $70.71 $71.96 $70.71 $71.76 $70.52 1,314,447
2020-10-02 $71.51 $71.98 $70.48 $71.18 $69.95 1,027,165
2020-10-01 $72.85 $73.30 $71.75 $72.31 $71.06 1,402,660
2020-09-30 $71.58 $73.16 $70.64 $72.29 $71.04 1,712,160
2020-09-29 $71.38 $72.50 $71.10 $71.19 $69.96 1,257,940
2020-09-28 $70.05 $71.63 $69.81 $71.60 $70.36 1,833,154
2020-09-25 $67.11 $69.51 $66.92 $69.31 $68.11 1,319,215
2020-09-24 $67.53 $68.26 $66.75 $67.48 $66.31 949,111
2020-09-23 $68.72 $68.99 $67.44 $67.73 $66.38 1,424,167
2020-09-22 $68.61 $69.03 $67.81 $68.63 $67.26 1,459,565
2020-09-21 $68.51 $69.04 $67.08 $68.70 $67.33 1,820,916
2020-09-18 $72.10 $72.14 $69.33 $69.85 $68.46 2,784,144
2020-09-17 $71.27 $72.09 $70.71 $71.78 $70.35 1,432,451
2020-09-16 $72.40 $73.58 $72.06 $72.42 $70.98 1,965,526
2020-09-15 $72.00 $72.35 $71.58 $71.70 $70.27 1,099,146
2020-09-14 $71.46 $72.55 $71.45 $71.94 $70.51 977,546
2020-09-11 $70.00 $71.40 $69.94 $70.95 $69.54 1,844,341
2020-09-10 $71.37 $72.09 $70.28 $70.38 $68.98 1,545,917
2020-09-09 $70.77 $72.14 $70.34 $71.57 $70.15 1,562,627
2020-09-08 $71.38 $71.67 $69.75 $70.04 $68.65 2,563,086
2020-09-04 $73.87 $74.60 $71.79 $72.01 $70.58 2,251,969
2020-09-03 $75.19 $76.21 $73.06 $73.77 $72.30 2,114,806
2020-09-02 $72.91 $75.50 $72.60 $75.23 $73.73 2,561,774
2020-09-01 $72.88 $73.03 $72.05 $72.47 $71.03 1,034,790
2020-08-31 $71.85 $73.68 $71.85 $73.37 $71.91 2,016,934
2020-08-28 $73.28 $73.42 $72.22 $72.80 $71.35 946,142
2020-08-27 $72.21 $73.45 $71.64 $73.24 $71.78 1,626,955
2020-08-26 $71.79 $71.79 $70.61 $71.39 $69.97 1,038,015
2020-08-25 $72.41 $72.50 $71.50 $71.81 $70.38 1,134,561
2020-08-24 $72.16 $72.50 $71.82 $72.36 $70.92 932,830
2020-08-21 $71.25 $71.91 $71.11 $71.82 $70.39 1,201,597
2020-08-20 $72.26 $72.69 $71.47 $71.63 $70.21 833,315
2020-08-19 $73.67 $73.79 $72.25 $72.44 $71.00 824,330
2020-08-18 $73.24 $73.79 $73.05 $73.41 $71.95 1,589,084
2020-08-17 $73.00 $73.06 $72.52 $72.86 $71.41 1,282,434
2020-08-14 $72.89 $73.27 $72.59 $72.91 $71.46 1,427,702
2020-08-13 $72.70 $73.22 $72.47 $73.08 $71.63 1,409,612
2020-08-12 $72.55 $73.52 $72.37 $72.77 $71.32 1,600,904
2020-08-11 $72.17 $72.93 $72.02 $72.41 $70.97 2,393,876
2020-08-10 $70.00 $71.99 $69.92 $71.98 $70.55 2,300,434
2020-08-07 $69.52 $70.05 $69.24 $70.04 $68.65 1,861,942
2020-08-06 $69.29 $70.12 $69.29 $69.95 $68.56 1,411,108
2020-08-05 $69.47 $69.59 $68.49 $69.31 $67.93 1,257,344
2020-08-04 $68.51 $69.45 $68.23 $68.91 $67.54 1,536,231
2020-08-03 $69.23 $69.66 $68.57 $68.82 $67.45 1,902,827
2020-07-31 $71.04 $71.58 $68.87 $69.45 $68.07 2,033,812
2020-07-30 $70.92 $72.75 $69.31 $71.26 $69.84 2,380,120
2020-07-29 $71.81 $73.80 $71.40 $73.41 $71.95 2,210,834
2020-07-28 $72.16 $72.66 $70.98 $71.14 $69.73 2,032,044
2020-07-27 $71.53 $72.73 $71.00 $72.45 $71.01 1,240,833
2020-07-24 $72.30 $72.48 $71.33 $71.79 $70.36 1,513,643
2020-07-23 $72.00 $72.94 $71.76 $72.13 $70.70 1,672,147
2020-07-22 $71.67 $72.48 $71.17 $72.06 $70.63 1,292,472
2020-07-21 $71.80 $72.11 $71.04 $71.41 $69.99 1,792,514
2020-07-20 $71.35 $71.71 $70.92 $71.42 $70.00 1,490,337
2020-07-17 $71.57 $71.92 $70.84 $71.26 $69.84 2,352,300
2020-07-16 $71.50 $71.82 $71.00 $71.70 $70.27 1,264,189
2020-07-15 $70.42 $72.22 $70.42 $71.81 $70.38 1,831,843
2020-07-14 $69.22 $69.87 $68.69 $69.73 $68.34 1,346,504
2020-07-13 $70.15 $70.81 $69.39 $69.45 $68.07 1,810,824
2020-07-10 $69.39 $70.09 $69.36 $69.93 $68.54 978,397
2020-07-09 $69.76 $69.91 $68.58 $69.63 $68.25 1,564,376
2020-07-08 $70.50 $70.50 $69.13 $69.97 $68.58 1,637,169
2020-07-07 $69.80 $70.73 $69.42 $70.07 $68.68 2,282,608
2020-07-06 $70.92 $71.22 $69.92 $70.93 $69.52 2,743,632
2020-07-02 $70.01 $70.59 $69.75 $69.91 $68.52 1,944,542
2020-07-01 $68.68 $69.81 $68.63 $69.49 $68.11 2,090,508
2020-06-30 $68.06 $68.96 $67.37 $68.55 $67.19 2,009,851
2020-06-29 $67.23 $68.45 $66.75 $67.94 $66.59 1,509,249
2020-06-26 $68.52 $68.88 $65.78 $66.54 $65.22 3,496,887
2020-06-25 $68.60 $68.86 $67.82 $68.36 $67.00 1,998,722
2020-06-24 $70.43 $70.65 $68.28 $68.65 $67.28 1,859,032
2020-06-23 $71.48 $72.21 $70.56 $71.05 $69.64 1,733,014
2020-06-22 $72.27 $72.55 $70.93 $71.20 $69.78 2,596,224
2020-06-19 $70.63 $73.18 $69.53 $73.18 $71.72 7,307,337
2020-06-18 $69.46 $69.96 $68.81 $69.72 $68.33 2,066,445
2020-06-17 $69.86 $70.48 $69.41 $69.61 $68.23 1,885,818
2020-06-16 $68.71 $70.62 $68.60 $69.44 $68.06 2,646,601
2020-06-15 $65.90 $68.01 $65.14 $67.89 $66.54 2,645,526
2020-06-12 $67.57 $68.69 $66.13 $66.96 $65.63 1,677,227
2020-06-11 $71.49 $71.49 $67.16 $67.40 $66.06 2,404,471
2020-06-10 $72.12 $72.13 $70.65 $71.87 $70.44 1,878,440
2020-06-09 $73.73 $73.84 $71.63 $71.88 $70.45 1,374,742
2020-06-08 $72.79 $74.04 $72.41 $73.85 $72.38 1,359,316
2020-06-05 $71.72 $73.99 $71.06 $73.01 $71.56 2,293,230
2020-06-04 $72.21 $73.30 $70.66 $71.37 $69.95 2,080,081
2020-06-03 $73.74 $73.94 $72.72 $73.51 $71.87 1,710,692
2020-06-02 $72.50 $73.25 $72.00 $73.16 $71.52 2,848,104
2020-06-01 $72.43 $73.04 $71.97 $72.59 $70.97 1,994,261
2020-05-29 $70.92 $72.98 $69.97 $72.90 $71.27 3,779,822
2020-05-28 $68.98 $71.65 $68.18 $70.87 $69.29 2,432,420
2020-05-27 $67.35 $68.53 $66.74 $68.31 $66.78 1,659,439
2020-05-26 $68.98 $68.98 $67.29 $67.39 $65.88 1,614,392
2020-05-22 $67.14 $67.42 $66.59 $67.28 $65.78 945,891
2020-05-21 $67.97 $68.25 $67.05 $67.12 $65.62 1,259,991
2020-05-20 $68.02 $68.49 $67.51 $67.79 $66.27 1,129,448
2020-05-19 $68.50 $68.78 $67.77 $67.78 $66.26 1,449,920
2020-05-18 $66.38 $68.62 $66.31 $68.38 $66.85 2,209,864
2020-05-15 $65.67 $65.99 $64.47 $65.11 $63.65 4,334,667
2020-05-14 $64.36 $65.73 $63.11 $65.59 $64.12 2,258,920
2020-05-13 $66.04 $66.38 $64.43 $64.95 $63.50 1,600,427
2020-05-12 $68.28 $68.48 $66.22 $66.22 $64.74 2,673,695
2020-05-11 $68.46 $69.52 $68.14 $68.44 $66.91 1,606,528
2020-05-08 $68.37 $68.93 $67.37 $68.75 $67.21 1,675,070
2020-05-07 $67.51 $67.64 $66.67 $66.99 $65.49 1,993,037
2020-05-06 $68.75 $69.06 $66.83 $66.89 $65.39 1,962,958
2020-05-05 $67.20 $69.47 $67.20 $68.47 $66.94 2,373,088
2020-05-04 $66.32 $67.12 $65.55 $67.06 $65.56 2,219,045
2020-05-01 $67.81 $68.16 $66.15 $66.71 $65.22 2,079,771
2020-04-30 $70.25 $70.93 $69.03 $69.39 $67.84 2,115,711
2020-04-29 $72.10 $72.97 $68.95 $71.01 $69.42 3,581,402
2020-04-28 $73.98 $74.88 $70.53 $71.76 $70.16 3,120,720
2020-04-27 $73.30 $74.42 $72.47 $73.30 $71.66 1,470,292
2020-04-24 $71.83 $72.93 $70.89 $72.75 $71.12 1,632,475
2020-04-23 $71.33 $71.78 $70.52 $71.15 $69.56 1,759,862
2020-04-22 $70.16 $71.38 $69.60 $70.78 $69.20 2,329,092
2020-04-21 $69.07 $70.05 $67.75 $68.59 $67.06 2,497,111
2020-04-20 $68.82 $71.76 $68.76 $70.25 $68.68 2,086,594
2020-04-17 $70.27 $70.27 $68.71 $70.01 $68.44 2,524,779
2020-04-16 $68.64 $69.09 $67.33 $68.64 $67.11 2,004,786
2020-04-15 $66.68 $69.29 $66.68 $68.21 $66.69 2,412,676
2020-04-14 $66.61 $69.39 $66.53 $68.95 $67.41 2,416,126
2020-04-13 $67.88 $68.11 $64.28 $65.72 $64.25 2,004,230
2020-04-09 $67.41 $68.83 $67.07 $68.38 $66.85 2,314,409
2020-04-08 $63.95 $66.77 $63.30 $66.41 $64.93 2,201,160
2020-04-07 $64.90 $65.99 $63.90 $64.26 $62.82 2,277,467
2020-04-06 $63.38 $64.26 $62.00 $63.96 $62.53 2,520,330
2020-04-03 $61.36 $62.53 $61.14 $62.27 $60.88 2,223,376
2020-04-02 $60.30 $63.25 $59.61 $61.96 $60.57 1,624,393
2020-04-01 $60.89 $61.96 $59.85 $60.71 $59.18 2,199,737
2020-03-31 $64.97 $64.97 $62.64 $62.99 $61.40 2,837,493
2020-03-30 $61.27 $64.49 $60.90 $64.24 $62.62 2,909,523
2020-03-27 $58.89 $62.06 $58.11 $60.01 $58.50 2,771,051
2020-03-26 $57.82 $61.79 $57.82 $61.04 $59.50 3,454,317
2020-03-25 $58.42 $59.93 $56.76 $58.04 $56.58 3,125,047
2020-03-24 $57.15 $59.74 $56.11 $58.42 $56.95 4,148,336
2020-03-23 $55.98 $56.85 $53.08 $54.70 $53.32 3,695,354
2020-03-20 $59.92 $60.93 $56.08 $56.55 $55.13 5,137,669
2020-03-19 $59.72 $62.55 $58.07 $59.49 $57.99 3,370,893
2020-03-18 $59.94 $61.76 $54.54 $59.87 $58.36 3,462,221
2020-03-17 $60.98 $64.31 $57.98 $62.37 $60.80 4,572,148
2020-03-16 $59.92 $61.71 $58.11 $60.53 $59.01 5,019,166
2020-03-13 $66.71 $67.51 $60.68 $64.43 $62.81 6,424,411
2020-03-12 $65.01 $68.09 $64.54 $64.68 $63.05 4,706,983
2020-03-11 $67.47 $69.01 $66.60 $68.35 $66.63 3,955,151
2020-03-10 $71.43 $71.86 $66.75 $69.14 $67.40 3,588,010
2020-03-09 $69.52 $71.81 $69.44 $70.26 $68.49 4,415,581
2020-03-06 $70.45 $73.72 $70.26 $73.36 $71.51 3,283,864
2020-03-05 $71.56 $73.53 $71.04 $72.57 $70.74 2,442,263
2020-03-04 $72.36 $73.55 $71.81 $73.49 $71.64 2,404,507
2020-03-03 $72.67 $73.96 $70.33 $71.10 $69.31 3,217,451
2020-03-02 $69.51 $72.59 $69.22 $72.55 $70.72 3,180,106
2020-02-28 $68.04 $69.34 $67.53 $69.27 $67.53 5,167,164
2020-02-27 $71.52 $72.60 $69.83 $69.89 $68.13 3,146,174
2020-02-26 $72.90 $74.08 $72.18 $72.41 $70.59 2,981,590
2020-02-25 $73.92 $73.99 $72.19 $72.41 $70.59 3,071,348
2020-02-24 $74.41 $75.82 $73.37 $73.38 $71.53 2,780,137
2020-02-21 $76.47 $76.76 $75.71 $76.07 $74.15 1,992,209
2020-02-20 $76.79 $77.02 $75.76 $76.71 $74.78 1,555,973
2020-02-19 $76.94 $77.27 $76.34 $76.76 $74.83 1,880,240
2020-02-18 $77.12 $77.80 $76.67 $76.78 $74.85 1,910,011
2020-02-14 $76.34 $77.26 $76.19 $77.07 $75.13 3,081,393
2020-02-13 $76.12 $76.92 $75.91 $76.49 $74.56 2,038,296
2020-02-12 $80.52 $80.52 $76.36 $76.68 $74.75 2,907,231
2020-02-11 $80.00 $80.55 $79.20 $80.23 $78.21 3,098,988
2020-02-10 $78.47 $79.67 $78.10 $79.62 $77.61 1,686,204
2020-02-07 $78.79 $79.49 $78.52 $78.93 $76.94 1,137,107
2020-02-06 $78.79 $79.93 $78.54 $78.95 $76.96 2,311,738
2020-02-05 $76.99 $80.90 $75.75 $78.60 $76.62 6,326,573
2020-02-04 $74.03 $74.96 $73.71 $74.22 $72.35 2,209,038
2020-02-03 $72.24 $73.31 $72.05 $73.17 $71.33 2,504,586
2020-01-31 $72.70 $73.07 $71.46 $71.83 $70.02 1,414,467
2020-01-30 $71.91 $72.82 $71.36 $72.78 $70.95 1,270,634
2020-01-29 $73.60 $73.60 $72.24 $72.28 $70.46 1,788,006
2020-01-28 $73.77 $74.22 $73.35 $73.50 $71.65 1,678,695
2020-01-27 $73.38 $74.27 $73.16 $73.41 $71.56 1,311,105
2020-01-24 $75.60 $75.60 $74.14 $74.46 $72.58 957,441
2020-01-23 $75.37 $75.76 $74.54 $75.68 $73.77 1,371,741
2020-01-22 $75.96 $76.32 $75.47 $75.52 $73.62 1,368,578
2020-01-21 $75.46 $75.97 $75.31 $75.81 $73.90 1,348,740
2020-01-17 $75.87 $75.94 $75.28 $75.86 $73.95 1,285,274
2020-01-16 $74.80 $75.81 $74.34 $75.58 $73.68 1,519,761
2020-01-15 $73.69 $75.19 $72.85 $74.69 $72.81 1,542,282
2020-01-14 $72.97 $74.24 $72.75 $74.21 $72.34 1,546,983
2020-01-13 $73.48 $73.89 $72.76 $73.07 $71.23 2,008,790
2020-01-10 $74.01 $74.09 $73.28 $73.48 $71.63 1,214,593
2020-01-09 $73.80 $74.30 $73.00 $73.76 $71.90 1,624,862
2020-01-08 $73.24 $73.83 $73.04 $73.44 $71.59 1,920,948
2020-01-07 $73.76 $73.76 $72.98 $73.02 $71.18 957,113
2020-01-06 $73.36 $74.05 $73.20 $73.99 $72.13 1,617,090
2020-01-03 $72.82 $73.88 $72.81 $73.83 $71.97 1,451,600
2020-01-02 $73.45 $73.69 $72.81 $73.62 $71.77 2,393,503
2019-12-31 $72.93 $73.51 $72.60 $73.39 $71.54 1,110,830
2019-12-30 $73.28 $73.44 $72.95 $73.11 $71.27 1,278,343
2019-12-27 $73.28 $73.53 $72.87 $73.28 $71.43 726,980
2019-12-26 $73.27 $73.42 $72.71 $73.02 $71.18 653,639
2019-12-24 $73.41 $73.42 $73.04 $73.29 $71.27 281,853
2019-12-23 $73.34 $74.10 $73.22 $73.44 $71.41 1,009,482
2019-12-20 $72.02 $73.30 $71.58 $73.26 $71.24 4,636,441
2019-12-19 $72.07 $72.13 $71.44 $71.96 $69.98 1,266,750
2019-12-18 $71.74 $72.39 $71.52 $72.16 $70.17 1,932,165
2019-12-17 $72.75 $72.75 $71.59 $71.61 $69.63 2,441,962
2019-12-16 $72.46 $72.85 $72.25 $72.67 $70.67 2,376,590
2019-12-13 $71.90 $72.67 $71.32 $72.23 $70.24 1,618,574
2019-12-12 $71.63 $72.07 $71.26 $71.82 $69.84 1,893,894
2019-12-11 $71.56 $71.79 $71.06 $71.50 $69.53 1,583,353
2019-12-10 $71.45 $71.83 $71.11 $71.71 $69.73 1,292,150
2019-12-09 $70.94 $71.72 $70.88 $71.44 $69.47 1,818,439
2019-12-06 $71.25 $71.55 $70.95 $71.29 $69.32 1,237,533
2019-12-05 $70.91 $71.00 $70.41 $70.77 $68.82 1,299,671
2019-12-04 $71.18 $71.20 $70.46 $70.60 $68.65 1,668,530
2019-12-03 $70.49 $71.13 $70.19 $71.07 $69.11 1,749,857
2019-12-02 $71.59 $71.69 $70.53 $70.92 $68.96 1,271,604
2019-11-29 $71.99 $72.14 $71.15 $71.59 $69.62 1,118,953
2019-11-27 $70.13 $72.15 $69.73 $72.11 $70.12 1,491,135
2019-11-26 $71.09 $71.88 $70.60 $71.84 $69.86 2,293,943
2019-11-25 $69.64 $70.84 $69.59 $70.68 $68.73 2,479,110
2019-11-22 $69.00 $69.92 $68.73 $69.44 $67.52 1,961,914
2019-11-21 $67.73 $68.74 $67.45 $68.47 $66.58 1,966,692
2019-11-20 $67.84 $68.24 $67.10 $67.67 $65.80 1,808,836
2019-11-19 $67.87 $68.34 $67.67 $68.14 $66.26 2,942,441
2019-11-18 $68.44 $68.86 $67.41 $67.61 $65.74 3,198,211
2019-11-15 $67.26 $68.78 $67.09 $68.40 $66.51 6,148,715
2019-11-14 $66.97 $67.51 $66.96 $67.05 $65.20 2,320,816
2019-11-13 $66.84 $67.36 $66.47 $66.86 $65.02 1,556,686
2019-11-12 $66.54 $67.28 $66.26 $67.01 $65.16 2,133,963
2019-11-11 $66.95 $67.26 $66.14 $66.26 $64.43 1,527,151
2019-11-08 $66.63 $67.34 $66.26 $67.31 $65.45 1,536,431
2019-11-07 $67.20 $67.69 $66.76 $66.83 $64.99 1,320,411
2019-11-06 $67.30 $67.72 $66.84 $66.97 $65.12 2,061,046
2019-11-05 $67.62 $67.76 $67.12 $67.21 $65.36 1,825,874
2019-11-04 $67.75 $68.06 $67.37 $67.46 $65.60 1,802,749
2019-11-01 $67.39 $67.98 $67.26 $67.53 $65.67 1,980,303
2019-10-31 $67.86 $68.13 $66.68 $67.12 $65.27 2,056,505
2019-10-30 $67.57 $68.24 $67.28 $68.10 $66.22 2,259,328
2019-10-29 $66.69 $67.73 $66.68 $67.36 $65.50 2,518,923
2019-10-28 $66.56 $67.36 $66.42 $67.00 $65.15 2,642,861
2019-10-25 $67.50 $68.49 $65.61 $66.43 $64.60 2,988,980
2019-10-24 $67.82 $68.12 $67.21 $67.48 $65.62 2,470,401
2019-10-23 $67.44 $67.68 $66.77 $67.57 $65.71 2,191,878
2019-10-22 $67.94 $68.38 $67.38 $67.47 $65.61 1,597,676
2019-10-21 $67.92 $68.40 $67.73 $68.16 $66.28 1,480,784
2019-10-18 $68.31 $68.49 $67.71 $67.76 $65.89 1,564,263
2019-10-17 $68.22 $68.32 $65.73 $68.11 $66.23 1,727,884
2019-10-16 $68.00 $68.44 $67.72 $68.16 $66.28 1,801,032
2019-10-15 $67.98 $68.37 $67.69 $68.09 $66.21 1,270,478
2019-10-14 $67.53 $67.99 $67.04 $67.74 $65.87 1,556,787
2019-10-11 $67.27 $68.28 $67.03 $67.58 $65.72 2,042,273
2019-10-10 $65.46 $67.00 $65.44 $66.84 $65.00 2,880,253
2019-10-09 $65.38 $65.94 $65.10 $65.71 $63.90 1,425,968
2019-10-08 $65.69 $66.24 $65.02 $65.10 $63.30 2,419,601
2019-10-07 $66.60 $66.81 $65.86 $66.31 $64.48 1,266,662
2019-10-04 $66.32 $66.95 $66.15 $66.82 $64.98 1,105,922
2019-10-03 $66.36 $66.87 $65.52 $66.14 $64.32 1,856,973
2019-10-02 $67.16 $67.19 $65.72 $66.54 $64.70 2,105,801
2019-10-01 $68.37 $69.04 $67.17 $67.46 $65.60 1,947,584
2019-09-30 $68.37 $68.83 $68.02 $68.17 $66.29 3,206,893
2019-09-27 $68.52 $69.03 $67.77 $68.37 $66.48 1,753,729
2019-09-26 $68.46 $68.97 $67.49 $68.36 $66.47 1,366,430
2019-09-25 $67.95 $68.49 $67.74 $68.23 $66.35 1,262,799
2019-09-24 $68.75 $69.00 $67.82 $68.33 $66.45 1,685,749
2019-09-23 $68.21 $68.77 $67.71 $68.58 $66.51 1,209,256
2019-09-20 $67.45 $68.63 $67.41 $68.44 $66.38 3,982,370
2019-09-19 $67.68 $68.51 $67.48 $67.68 $65.64 1,211,680
2019-09-18 $68.19 $68.48 $66.91 $67.57 $65.53 1,288,632
2019-09-17 $67.72 $68.32 $67.66 $68.14 $66.09 1,184,706
2019-09-16 $67.45 $68.12 $67.25 $67.76 $65.72 1,003,627
2019-09-13 $68.25 $68.75 $67.64 $67.85 $65.81 1,274,350
2019-09-12 $68.55 $69.20 $67.96 $68.01 $65.96 1,651,354
2019-09-11 $67.19 $68.39 $66.67 $68.33 $66.27 1,431,958
2019-09-10 $66.23 $67.36 $65.86 $67.35 $65.32 2,248,525
2019-09-09 $67.59 $67.75 $66.05 $66.50 $64.50 2,859,075
2019-09-06 $67.91 $67.96 $67.22 $67.36 $65.33 1,857,163
2019-09-05 $67.92 $68.21 $67.38 $67.85 $65.81 1,467,367
2019-09-04 $67.95 $68.26 $66.71 $67.28 $65.25 1,403,000
2019-09-03 $68.30 $68.76 $66.84 $67.39 $65.36 2,275,657
2019-08-30 $69.55 $69.86 $68.43 $68.91 $66.83 1,965,249
2019-08-29 $69.08 $69.40 $68.64 $69.00 $66.92 1,142,325
2019-08-28 $67.91 $69.08 $67.90 $68.58 $66.51 1,294,216
2019-08-27 $68.86 $69.30 $67.96 $68.19 $66.13 2,069,677
2019-08-26 $68.24 $68.86 $67.98 $68.52 $66.45 1,835,352
2019-08-23 $71.25 $71.48 $67.57 $67.93 $65.88 3,778,421
2019-08-22 $72.84 $72.86 $71.37 $71.68 $69.52 1,361,094
2019-08-21 $71.97 $72.08 $71.61 $71.78 $69.62 1,331,059
2019-08-20 $71.90 $71.98 $71.30 $71.38 $69.23 1,685,706
2019-08-19 $71.28 $72.22 $70.92 $71.83 $69.67 1,883,754
2019-08-16 $69.94 $70.97 $69.53 $70.65 $68.52 1,979,453
2019-08-15 $69.45 $69.97 $69.22 $69.25 $67.16 2,296,444
2019-08-14 $70.18 $70.46 $69.31 $69.42 $67.33 2,270,066
2019-08-13 $70.33 $71.74 $70.02 $70.88 $68.74 1,714,679
2019-08-12 $71.23 $71.48 $70.09 $70.24 $68.12 1,775,103
2019-08-09 $71.48 $71.79 $70.88 $71.41 $69.26 1,515,531
2019-08-08 $70.22 $71.63 $70.08 $71.49 $69.34 1,943,204
2019-08-07 $69.88 $70.35 $69.10 $70.09 $67.98 2,402,821
2019-08-06 $69.81 $70.64 $69.36 $70.50 $68.38 1,824,591
2019-08-05 $70.20 $70.91 $69.47 $69.67 $67.57 2,784,631
2019-08-02 $71.99 $72.00 $70.59 $70.97 $68.83 2,207,378
2019-08-01 $71.75 $72.78 $71.57 $71.93 $69.76 3,232,962
2019-07-31 $73.41 $73.78 $71.03 $71.65 $69.49 2,479,287
2019-07-30 $73.40 $73.98 $73.20 $73.59 $71.37 1,652,575
2019-07-29 $73.00 $73.82 $72.53 $73.67 $71.45 1,542,932
2019-07-26 $72.78 $73.51 $71.96 $73.11 $70.91 2,691,962
2019-07-25 $71.49 $73.33 $70.52 $72.92 $70.72 4,066,589
2019-07-24 $71.62 $72.40 $71.15 $72.21 $70.03 2,739,353
2019-07-23 $71.98 $72.12 $71.06 $72.08 $69.91 2,243,577
2019-07-22 $72.96 $73.07 $71.91 $72.00 $69.83 3,288,145
2019-07-19 $74.47 $74.47 $72.64 $72.83 $70.63 2,228,939
2019-07-18 $74.51 $74.58 $73.78 $74.00 $71.77 2,419,660
2019-07-17 $74.39 $74.79 $74.07 $74.43 $72.19 2,111,467
2019-07-16 $76.03 $76.14 $74.14 $74.48 $72.24 3,062,733
2019-07-15 $76.19 $76.27 $75.72 $75.83 $73.54 1,281,372
2019-07-12 $76.31 $76.47 $75.51 $76.12 $73.83 1,406,737
2019-07-11 $75.85 $76.20 $75.48 $76.15 $73.85 1,408,713
2019-07-10 $75.14 $75.73 $75.00 $75.68 $73.40 1,657,852
2019-07-09 $74.32 $75.03 $74.20 $74.99 $72.73 1,574,144
2019-07-08 $74.24 $74.73 $73.85 $74.56 $72.31 1,670,517
2019-07-05 $74.21 $74.50 $73.54 $74.50 $72.25 1,238,298
2019-07-03 $75.00 $76.00 $74.12 $74.53 $72.28 1,526,801
2019-07-02 $74.52 $75.08 $74.15 $74.95 $72.69 2,525,953
2019-07-01 $73.61 $74.42 $73.50 $74.27 $72.03 2,455,050
2019-06-28 $71.85 $73.36 $71.84 $73.30 $71.09 6,527,747
2019-06-27 $71.08 $72.01 $70.81 $71.79 $69.63 1,805,575
2019-06-26 $71.35 $71.78 $70.67 $71.04 $68.90 1,604,484
2019-06-25 $72.84 $72.95 $71.00 $71.25 $69.10 2,268,439
2019-06-24 $72.11 $72.70 $71.57 $72.65 $70.46 1,344,964
2019-06-21 $71.90 $72.40 $71.44 $72.09 $69.92 3,295,663
2019-06-20 $71.69 $72.00 $71.00 $71.75 $69.59 3,061,262
2019-06-19 $70.78 $71.31 $70.56 $71.00 $68.86 3,217,719
2019-06-18 $72.00 $72.14 $70.52 $70.67 $68.54 2,810,257
2019-06-17 $72.15 $72.33 $71.42 $71.48 $69.33 1,806,086
2019-06-14 $72.54 $72.95 $72.20 $72.23 $69.88 1,682,573
2019-06-13 $72.46 $72.69 $72.15 $72.48 $70.12 1,912,730
2019-06-12 $71.73 $72.42 $71.69 $72.26 $69.91 2,026,214
2019-06-11 $72.85 $73.23 $71.24 $71.67 $69.34 3,120,799
2019-06-10 $72.85 $73.14 $72.23 $72.70 $70.33 1,677,463
2019-06-07 $72.75 $73.24 $72.45 $72.74 $70.37 1,848,272
2019-06-06 $71.54 $72.50 $71.48 $72.25 $69.90 2,546,715
2019-06-05 $71.00 $71.79 $70.52 $71.51 $69.18 3,005,754
2019-06-04 $69.80 $70.91 $69.64 $70.88 $68.57 3,444,176
2019-06-03 $70.00 $70.41 $68.75 $69.08 $66.83 3,552,667
2019-05-31 $69.94 $70.36 $69.35 $69.97 $67.69 1,987,678
2019-05-30 $69.62 $70.70 $69.50 $70.32 $68.03 2,032,755
2019-05-29 $70.03 $70.25 $69.05 $69.43 $67.17 2,721,472
2019-05-28 $70.63 $71.00 $70.04 $70.21 $67.92 4,102,202
2019-05-24 $70.13 $70.90 $70.00 $70.59 $68.29 3,105,220
2019-05-23 $69.74 $70.45 $69.41 $69.94 $67.66 3,222,791
2019-05-22 $69.90 $70.45 $69.56 $70.13 $67.85 2,324,712
2019-05-21 $69.85 $70.76 $69.72 $70.15 $67.86 3,619,017
2019-05-20 $67.91 $69.74 $67.87 $69.55 $67.28 3,262,031
2019-05-17 $68.39 $69.62 $68.33 $68.48 $66.25 2,257,242
2019-05-16 $68.70 $69.65 $68.63 $68.91 $66.67 2,155,064
2019-05-15 $67.34 $69.07 $67.09 $68.63 $66.39 2,832,420
2019-05-14 $67.44 $68.32 $67.28 $67.83 $65.62 2,363,219
2019-05-13 $67.88 $68.34 $67.06 $67.16 $64.97 2,704,346
2019-05-10 $68.23 $69.28 $67.61 $68.94 $66.69 2,279,113
2019-05-09 $67.59 $68.69 $67.24 $68.59 $66.36 2,070,738
2019-05-08 $67.76 $68.37 $67.43 $68.02 $65.80 1,641,818
2019-05-07 $67.92 $68.36 $67.41 $67.75 $65.54 2,382,525
2019-05-06 $67.34 $68.75 $67.12 $68.65 $66.41 2,242,404
2019-05-03 $68.45 $69.34 $68.13 $68.47 $66.24 2,167,893
2019-05-02 $66.77 $68.17 $66.43 $68.01 $65.79 3,010,228
2019-05-01 $66.65 $67.11 $66.13 $66.70 $64.53 2,553,710
2019-04-30 $65.54 $66.56 $65.31 $66.45 $64.29 2,563,824
2019-04-29 $65.00 $66.27 $64.84 $65.88 $63.73 2,780,820
2019-04-26 $64.50 $65.47 $62.78 $65.08 $62.96 4,821,043
2019-04-25 $63.68 $64.96 $63.16 $64.60 $62.50 2,906,740
2019-04-24 $63.82 $64.40 $63.78 $64.15 $62.06 2,747,120
2019-04-23 $62.93 $64.11 $62.86 $63.83 $61.75 3,850,117
2019-04-22 $62.44 $63.00 $62.24 $62.67 $60.63 2,046,475
2019-04-18 $62.80 $63.01 $61.86 $62.71 $60.67 2,577,452
2019-04-17 $63.12 $63.43 $62.23 $62.40 $60.37 3,012,512
2019-04-16 $63.78 $63.97 $62.64 $63.05 $61.00 2,196,849
2019-04-15 $62.72 $63.60 $62.48 $63.46 $61.39 3,062,285
2019-04-12 $62.39 $62.84 $62.20 $62.80 $60.75 2,585,974
2019-04-11 $63.57 $63.76 $61.98 $62.20 $60.17 3,310,975
2019-04-10 $63.60 $63.77 $61.67 $63.71 $61.63 5,189,746
2019-04-09 $63.38 $66.03 $61.89 $62.97 $60.92 15,884,505
2019-04-08 $57.41 $57.58 $56.52 $57.09 $55.23 1,397,971
2019-04-05 $57.03 $57.51 $57.00 $57.32 $55.45 993,066
2019-04-04 $57.21 $57.54 $56.71 $57.05 $55.19 858,379
2019-04-03 $57.26 $57.49 $56.79 $57.12 $55.26 1,678,307
2019-04-02 $57.48 $57.62 $56.68 $56.93 $55.08 1,158,052
2019-04-01 $57.67 $57.75 $56.66 $57.52 $55.65 1,771,131
2019-03-29 $56.87 $57.35 $56.67 $57.21 $55.35 1,440,238
2019-03-28 $56.70 $57.00 $56.15 $56.54 $54.70 1,378,447
2019-03-27 $56.65 $56.96 $56.11 $56.62 $54.78 999,638
2019-03-26 $56.92 $57.39 $56.53 $56.71 $54.86 1,361,720
2019-03-25 $57.04 $57.17 $56.22 $56.69 $54.84 1,212,478
2019-03-22 $58.08 $58.34 $56.91 $56.96 $55.10 1,318,474
2019-03-21 $57.05 $58.50 $57.05 $58.28 $56.38 1,366,339
2019-03-20 $57.60 $58.18 $57.05 $57.60 $55.72 1,778,336
2019-03-19 $57.95 $58.12 $57.20 $57.58 $55.70 1,759,892
2019-03-18 $57.78 $58.00 $57.29 $57.67 $55.79 1,207,438
2019-03-15 $57.20 $57.93 $57.02 $57.91 $56.02 3,000,595
2019-03-14 $57.63 $57.63 $57.06 $57.14 $55.28 2,622,594
2019-03-13 $56.95 $57.81 $56.82 $57.56 $55.68 2,629,476
2019-03-12 $56.31 $57.05 $55.95 $56.89 $55.04 2,687,651
2019-03-11 $55.51 $56.47 $55.49 $56.26 $54.43 3,701,487
2019-03-08 $55.01 $55.68 $54.60 $55.45 $53.64 2,572,828
2019-03-07 $55.36 $55.62 $54.61 $55.40 $53.60 2,878,800
2019-03-06 $55.87 $56.21 $55.28 $55.44 $53.63 3,000,811
2019-03-05 $55.33 $55.85 $54.88 $55.73 $53.91 1,664,015
2019-03-04 $56.25 $56.33 $55.09 $55.37 $53.57 2,700,962
2019-03-01 $56.42 $56.47 $55.53 $55.95 $54.13 3,031,096
2019-02-28 $54.72 $56.29 $54.22 $55.95 $54.13 3,220,404
2019-02-27 $56.75 $57.39 $56.60 $56.99 $55.13 1,800,099
2019-02-26 $56.75 $57.17 $56.49 $57.00 $55.14 1,822,477
2019-02-25 $58.00 $58.07 $56.96 $56.99 $55.13 1,658,937
2019-02-22 $57.31 $57.76 $57.01 $57.73 $55.85 1,622,874
2019-02-21 $57.70 $57.70 $57.01 $57.23 $55.37 1,572,618
2019-02-20 $57.51 $57.93 $57.08 $57.77 $55.89 1,383,982
2019-02-19 $57.59 $58.02 $57.32 $57.54 $55.67 1,445,401
2019-02-15 $57.33 $58.00 $56.92 $57.91 $56.02 2,096,802
2019-02-14 $56.72 $56.91 $56.33 $56.80 $54.95 3,288,199
2019-02-13 $59.19 $59.19 $55.94 $56.93 $55.08 4,896,302
2019-02-12 $57.82 $59.15 $57.66 $58.82 $56.90 3,232,377
2019-02-11 $56.16 $57.58 $56.04 $57.50 $55.63 3,265,554
2019-02-08 $55.33 $56.17 $55.06 $56.01 $54.19 2,017,700
2019-02-07 $55.87 $56.13 $54.97 $55.60 $53.79 2,315,789
2019-02-06 $55.06 $58.24 $54.89 $56.27 $54.44 4,434,409
2019-02-05 $55.75 $56.43 $55.39 $55.41 $53.60 2,814,244
2019-02-04 $54.97 $55.78 $54.81 $55.59 $53.78 2,935,704
2019-02-01 $54.86 $55.25 $54.61 $54.86 $53.07 2,167,904
2019-01-31 $54.53 $55.25 $54.46 $54.91 $53.12 3,654,653
2019-01-30 $54.59 $54.79 $54.21 $54.49 $52.71 4,318,502
2019-01-29 $54.96 $55.17 $54.32 $54.50 $52.72 1,573,969
2019-01-28 $54.52 $55.10 $54.42 $54.95 $53.16 1,771,741
2019-01-25 $54.91 $55.40 $54.61 $54.90 $53.11 1,636,088
2019-01-24 $54.27 $54.63 $53.86 $54.46 $52.69 2,227,510
2019-01-23 $52.97 $54.10 $52.81 $54.08 $52.32 3,487,198
2019-01-22 $53.78 $53.90 $52.66 $52.98 $51.25 4,222,013
2019-01-18 $53.90 $54.07 $53.24 $54.06 $52.30 2,643,862
2019-01-17 $53.61 $53.84 $52.97 $53.40 $51.66 2,115,792
2019-01-16 $54.55 $54.76 $53.62 $53.64 $51.89 1,887,329
2019-01-15 $54.19 $54.58 $53.77 $54.45 $52.68 1,514,492
2019-01-14 $53.34 $54.48 $53.18 $54.04 $52.28 1,515,410
2019-01-11 $53.80 $53.98 $53.41 $53.88 $52.12 1,499,320
2019-01-10 $53.25 $54.17 $53.08 $54.07 $52.31 1,412,865
2019-01-09 $53.35 $53.84 $53.07 $53.43 $51.69 1,401,202
2019-01-08 $52.35 $53.19 $52.09 $53.13 $51.40 2,033,387
2019-01-07 $52.05 $52.74 $51.87 $51.93 $50.24 1,936,956
2019-01-04 $51.25 $52.32 $51.02 $52.23 $50.53 2,143,276
2019-01-03 $51.61 $51.98 $50.51 $50.70 $49.05 2,092,461
2019-01-02 $51.46 $52.14 $51.41 $51.87 $50.18 2,134,312
2018-12-31 $52.28 $52.66 $51.88 $52.44 $50.73 1,318,724
2018-12-28 $52.11 $52.74 $51.45 $52.01 $50.32 1,601,937
2018-12-27 $50.80 $52.00 $50.22 $52.00 $50.31 2,819,717
2018-12-26 $49.08 $51.59 $48.93 $51.56 $49.88 2,977,931
2018-12-24 $49.13 $50.08 $48.78 $48.90 $47.31 1,679,196
2018-12-21 $51.06 $51.52 $49.18 $49.21 $47.61 5,630,538
2018-12-20 $51.98 $52.55 $49.91 $50.68 $49.03 3,443,927
2018-12-19 $53.08 $53.42 $51.80 $52.07 $50.37 2,418,671
2018-12-18 $54.78 $54.80 $52.69 $53.10 $51.37 2,532,350
2018-12-17 $55.56 $55.94 $53.98 $54.30 $52.53 2,382,229
2018-12-14 $56.28 $57.47 $55.85 $55.91 $54.09 2,445,326
2018-12-13 $56.17 $56.98 $56.17 $56.77 $54.92 2,426,757
2018-12-12 $55.68 $57.19 $55.68 $56.15 $54.32 2,043,642
2018-12-11 $55.02 $55.36 $53.96 $54.97 $53.18 3,427,710
2018-12-10 $53.62 $54.80 $52.97 $54.44 $52.67 2,631,465
2018-12-07 $54.54 $55.16 $53.50 $53.73 $51.98 2,277,746
2018-12-06 $55.25 $55.49 $54.17 $54.87 $53.08 3,079,619
2018-12-04 $58.22 $58.37 $55.93 $56.12 $54.29 1,511,397
2018-12-03 $58.35 $59.29 $57.93 $58.11 $56.22 2,480,236
2018-11-30 $57.60 $58.24 $57.16 $57.91 $56.02 2,838,684
2018-11-29 $58.05 $58.32 $57.31 $57.35 $55.48 2,267,805
2018-11-28 $57.93 $58.48 $56.92 $58.40 $56.50 1,614,839
2018-11-27 $57.70 $58.40 $57.16 $57.95 $56.06 2,057,328
2018-11-26 $57.37 $57.99 $57.01 $57.93 $56.04 1,671,527
2018-11-23 $56.25 $57.31 $56.21 $56.91 $55.06 464,947
2018-11-21 $56.31 $56.83 $55.85 $56.59 $54.75 1,194,334
2018-11-20 $56.14 $56.57 $55.72 $56.29 $54.46 1,654,481
2018-11-19 $57.89 $57.89 $56.08 $56.25 $54.42 1,756,980
2018-11-16 $57.04 $58.31 $55.99 $57.89 $56.00 1,338,543
2018-11-15 $56.17 $57.38 $55.79 $57.27 $55.40 1,208,450
2018-11-14 $56.75 $57.02 $56.23 $56.50 $54.66 1,542,301
2018-11-13 $56.93 $57.39 $55.98 $56.41 $54.57 1,338,923
2018-11-12 $57.40 $57.76 $56.66 $56.76 $54.91 1,236,075
2018-11-09 $57.92 $58.04 $57.13 $57.57 $55.69 2,314,205
2018-11-08 $58.45 $58.90 $57.99 $58.05 $56.16 1,374,462
2018-11-07 $58.14 $58.90 $58.00 $58.54 $56.63 1,499,796
2018-11-06 $56.54 $57.61 $56.45 $57.60 $55.72 1,495,335
2018-11-05 $56.91 $57.49 $56.42 $56.65 $54.80 1,336,303
2018-11-02 $57.67 $58.06 $56.16 $56.72 $54.87 2,372,422
2018-11-01 $57.24 $58.26 $57.22 $57.44 $55.57 2,024,088
2018-10-31 $57.82 $58.42 $57.21 $57.28 $55.41 3,540,057
2018-10-30 $58.68 $59.34 $57.03 $57.45 $55.58 4,018,561
2018-10-29 $58.53 $59.32 $57.88 $58.40 $56.50 5,746,365
2018-10-26 $52.14 $56.56 $50.91 $55.55 $53.74 7,646,645
2018-10-25 $62.29 $63.13 $61.72 $62.32 $60.29 2,069,809
2018-10-24 $63.31 $63.88 $61.70 $61.82 $59.81 2,161,223
2018-10-23 $62.31 $63.96 $62.16 $63.51 $61.44 1,719,414
2018-10-22 $62.96 $63.69 $62.74 $62.98 $60.93 1,582,306
2018-10-19 $63.16 $63.79 $62.67 $62.98 $60.93 2,324,351
2018-10-18 $64.06 $64.19 $62.41 $62.74 $60.70 1,814,207
2018-10-17 $64.30 $64.33 $62.85 $64.23 $62.14 1,400,369
2018-10-16 $62.76 $64.60 $62.57 $64.37 $62.27 1,350,314
2018-10-15 $61.74 $63.14 $61.17 $62.43 $60.40 1,261,910
2018-10-12 $62.18 $62.33 $60.93 $62.12 $60.10 1,662,643
2018-10-11 $63.29 $63.62 $61.55 $61.60 $59.59 3,049,443
2018-10-10 $63.70 $64.39 $62.90 $62.96 $60.91 1,715,234
2018-10-09 $63.78 $64.08 $63.35 $63.57 $61.50 877,896
2018-10-08 $64.41 $64.68 $63.19 $63.72 $61.64 1,106,994
2018-10-05 $64.51 $65.44 $63.89 $64.48 $62.38 1,787,890
2018-10-04 $64.69 $65.27 $63.86 $64.52 $62.42 2,649,191
2018-10-03 $64.40 $64.74 $64.12 $64.72 $62.61 1,639,246
2018-10-02 $64.00 $64.76 $63.80 $64.25 $62.16 1,479,684
2018-10-01 $64.70 $64.97 $63.64 $64.05 $61.96 1,430,866
2018-09-28 $64.09 $64.43 $63.87 $64.41 $62.31 1,158,951
2018-09-27 $64.20 $64.60 $64.08 $64.21 $62.12 952,518
2018-09-26 $64.00 $64.84 $63.89 $64.19 $62.10 1,152,769
2018-09-25 $64.00 $64.23 $63.90 $63.97 $61.89 1,469,080
2018-09-24 $63.38 $63.85 $63.21 $63.78 $61.70 1,410,927
2018-09-21 $64.40 $64.97 $63.76 $63.82 $61.74 5,304,477
2018-09-20 $64.22 $64.56 $64.16 $64.31 $62.22 1,317,004
2018-09-19 $64.47 $64.81 $63.41 $63.99 $61.91 1,351,517
2018-09-18 $64.15 $64.75 $64.03 $64.38 $62.28 1,673,121
2018-09-17 $64.98 $64.98 $63.51 $64.20 $62.11 1,175,777
2018-09-14 $65.11 $65.35 $64.59 $64.94 $62.82 1,363,305
2018-09-13 $64.79 $65.49 $64.79 $65.18 $63.06 1,542,197
2018-09-12 $63.69 $64.91 $63.58 $64.78 $62.67 1,597,297
2018-09-11 $63.04 $64.10 $63.02 $63.57 $61.50 1,977,562
2018-09-10 $64.20 $64.20 $62.84 $63.22 $61.16 2,117,682
2018-09-07 $66.05 $66.05 $63.50 $64.23 $62.14 1,231,606
2018-09-06 $64.69 $65.50 $64.53 $64.89 $62.78 1,180,122
2018-09-05 $64.40 $64.75 $63.97 $64.71 $62.60 1,848,136
2018-09-04 $64.93 $65.16 $64.49 $64.58 $62.48 1,531,871
2018-08-31 $65.15 $65.55 $64.85 $65.11 $62.99 1,513,662
2018-08-30 $65.59 $65.86 $65.04 $65.15 $63.03 1,036,940
2018-08-29 $65.69 $66.19 $65.00 $65.76 $63.62 1,108,231
2018-08-28 $65.87 $66.05 $65.16 $65.56 $63.42 881,121
2018-08-27 $65.75 $65.88 $65.45 $65.63 $63.49 1,006,883
2018-08-24 $65.22 $65.70 $65.20 $65.42 $63.29 835,866
2018-08-23 $65.39 $65.57 $64.82 $65.27 $63.14 983,124
2018-08-22 $65.47 $65.65 $64.91 $65.49 $63.36 1,105,825
2018-08-21 $65.44 $66.27 $64.80 $65.72 $63.58 1,590,281
2018-08-20 $65.29 $65.75 $65.02 $65.43 $63.30 1,484,597
2018-08-17 $64.75 $65.43 $64.02 $65.29 $63.16 1,925,031
2018-08-16 $63.82 $64.89 $63.43 $64.86 $62.75 2,632,748
2018-08-15 $63.86 $64.04 $62.98 $63.51 $61.44 2,658,942
2018-08-14 $64.28 $64.63 $63.72 $64.32 $62.22 2,311,068
2018-08-13 $65.05 $65.25 $63.71 $64.28 $62.19 2,429,316
2018-08-10 $65.91 $66.22 $65.02 $65.18 $63.06 1,709,771
2018-08-09 $66.43 $67.26 $66.23 $66.29 $64.13 1,525,187
2018-08-08 $65.75 $66.56 $65.60 $66.37 $64.21 1,737,071
2018-08-07 $67.54 $67.54 $65.80 $65.95 $63.80 1,849,124
2018-08-06 $66.60 $67.30 $65.58 $67.08 $64.89 2,573,552
2018-08-03 $65.50 $67.57 $65.25 $66.85 $64.67 4,177,649
2018-08-02 $61.90 $63.28 $61.54 $62.97 $60.92 2,233,897
2018-08-01 $61.87 $62.63 $61.22 $61.92 $59.90 1,782,610
2018-07-31 $61.25 $62.19 $61.01 $62.08 $60.06 1,584,564
2018-07-30 $61.07 $61.40 $60.74 $60.95 $58.96 1,077,496
2018-07-27 $61.30 $61.48 $60.63 $61.13 $59.14 1,148,063
2018-07-26 $61.30 $61.60 $60.98 $61.29 $59.29 1,096,863
2018-07-25 $60.63 $61.15 $60.26 $61.05 $59.06 963,035
2018-07-24 $61.00 $61.18 $60.35 $60.53 $58.56 961,927
2018-07-23 $60.38 $61.08 $60.26 $60.80 $58.82 1,009,294
2018-07-20 $60.50 $60.88 $60.32 $60.45 $58.48 1,218,964
2018-07-19 $60.57 $60.97 $60.12 $60.76 $58.78 1,257,963
2018-07-18 $60.80 $60.98 $60.36 $60.67 $58.69 900,363
2018-07-17 $60.78 $61.11 $60.65 $60.98 $58.99 853,380
2018-07-16 $61.43 $61.50 $60.91 $61.03 $59.04 1,188,593
2018-07-13 $60.97 $61.71 $60.79 $61.47 $59.47 1,301,919
2018-07-12 $60.67 $61.23 $60.49 $60.99 $59.00 1,710,739
2018-07-11 $60.55 $60.81 $59.96 $60.24 $58.28 1,199,721
2018-07-10 $62.10 $62.13 $60.58 $60.76 $58.78 2,372,147
2018-07-09 $63.24 $63.88 $63.00 $63.71 $61.63 1,443,833
2018-07-06 $62.84 $63.35 $62.72 $62.96 $60.91 1,655,177
2018-07-05 $61.57 $62.90 $61.47 $62.70 $60.66 2,307,562
2018-07-03 $61.29 $61.75 $61.04 $61.43 $59.43 1,023,455
2018-07-02 $59.59 $61.20 $59.49 $61.16 $59.17 2,092,695
2018-06-29 $59.88 $60.32 $59.59 $59.79 $57.84 1,366,622
2018-06-28 $58.87 $59.84 $58.80 $59.76 $57.81 997,662
2018-06-27 $59.54 $60.30 $58.83 $58.86 $56.94 1,121,903
2018-06-26 $59.20 $60.18 $58.95 $59.66 $57.72 1,625,155
2018-06-25 $59.59 $59.84 $58.67 $59.19 $57.26 1,372,616
2018-06-22 $60.44 $60.75 $59.74 $59.81 $57.86 5,208,918
2018-06-21 $61.05 $61.32 $59.74 $59.93 $57.98 987,759
2018-06-20 $61.50 $61.61 $60.92 $61.06 $59.07 932,712
2018-06-19 $60.91 $61.48 $60.67 $61.37 $59.37 1,599,692
2018-06-18 $61.41 $61.74 $61.22 $61.37 $59.37 1,527,056
2018-06-15 $60.98 $62.05 $60.62 $61.87 $59.85 2,717,786
2018-06-14 $60.28 $61.13 $60.26 $61.08 $59.09 1,248,432
2018-06-13 $60.78 $60.98 $60.24 $60.26 $58.30 1,326,475
2018-06-12 $60.64 $60.99 $60.00 $60.66 $58.68 1,263,290
2018-06-11 $60.65 $60.96 $60.32 $60.71 $58.73 1,658,101
2018-06-08 $60.35 $60.81 $59.67 $60.69 $58.71 1,184,953
2018-06-07 $61.20 $61.40 $59.73 $60.25 $58.29 1,880,653
2018-06-06 $60.54 $61.45 $60.42 $61.31 $59.31 1,631,301
2018-06-05 $59.89 $60.58 $59.72 $60.39 $58.42 1,255,627
2018-06-04 $59.87 $59.96 $59.21 $59.75 $57.80 1,494,187
2018-06-01 $60.11 $60.11 $59.47 $59.73 $57.78 1,856,815
2018-05-31 $60.06 $60.22 $59.49 $59.68 $57.74 1,911,417
2018-05-30 $59.76 $60.50 $59.00 $60.17 $58.21 1,124,218
2018-05-29 $59.33 $59.99 $59.03 $59.47 $57.53 1,727,407
2018-05-25 $59.60 $60.60 $59.60 $59.94 $57.99 1,320,601
2018-05-24 $59.32 $59.68 $58.49 $59.44 $57.50 1,564,443
2018-05-23 $59.29 $59.74 $58.81 $59.47 $57.53 1,743,765
2018-05-22 $60.81 $61.07 $57.94 $59.72 $57.77 1,876,331
2018-05-21 $61.60 $61.92 $60.65 $60.75 $58.77 3,302,568
2018-05-18 $63.00 $63.22 $61.00 $61.34 $59.34 4,934,974
2018-05-17 $59.82 $61.19 $59.82 $60.62 $58.65 2,328,540
2018-05-16 $58.48 $60.26 $58.22 $59.97 $58.02 2,837,234
2018-05-15 $58.62 $58.79 $57.92 $58.30 $56.40 2,201,052
2018-05-14 $60.66 $60.70 $58.69 $59.05 $57.13 2,351,951
2018-05-11 $60.49 $60.95 $60.32 $60.83 $58.85 3,194,792
2018-05-10 $59.51 $60.34 $59.35 $60.27 $58.31 2,477,943
2018-05-09 $58.84 $59.84 $58.57 $59.35 $57.42 2,941,839
2018-05-08 $57.82 $59.21 $57.61 $58.76 $56.85 3,951,845
2018-05-07 $57.75 $58.96 $57.58 $58.06 $56.17 4,267,827
2018-05-04 $54.76 $57.62 $54.76 $57.24 $55.38 4,531,236
2018-05-03 $52.18 $55.80 $52.05 $55.09 $53.30 6,287,220
2018-05-02 $58.29 $58.71 $57.08 $57.94 $56.05 4,120,565
2018-05-01 $58.22 $58.82 $57.74 $58.81 $56.89 1,686,204
2018-04-30 $59.59 $59.67 $58.25 $58.25 $56.35 3,092,325
2018-04-27 $59.03 $59.56 $58.86 $59.43 $57.49 1,704,645
2018-04-26 $58.61 $59.21 $58.14 $58.99 $57.07 2,448,160
2018-04-25 $57.75 $58.41 $57.35 $58.34 $56.44 1,743,143
2018-04-24 $58.87 $59.00 $57.40 $57.94 $56.05 2,386,890
2018-04-23 $59.40 $59.44 $58.08 $58.56 $56.65 2,327,468
2018-04-20 $58.69 $58.98 $58.14 $58.23 $56.33 2,332,680
2018-04-19 $58.95 $59.21 $58.47 $58.92 $57.00 2,023,685
2018-04-18 $59.33 $59.45 $58.98 $59.29 $57.36 1,847,770
2018-04-17 $58.49 $59.31 $57.82 $59.04 $57.12 3,198,810
2018-04-16 $57.30 $58.19 $56.98 $57.94 $56.05 1,875,731
2018-04-13 $57.56 $57.56 $56.56 $56.91 $55.06 1,708,724
2018-04-12 $57.20 $57.41 $56.74 $57.17 $55.31 1,618,019
2018-04-11 $56.18 $57.43 $56.16 $56.88 $55.03 2,572,437
2018-04-10 $57.12 $57.38 $56.47 $56.74 $54.89 2,460,666
2018-04-09 $56.86 $57.37 $56.54 $56.57 $54.73 3,362,919
2018-04-06 $57.79 $58.03 $56.15 $56.42 $54.58 2,983,674
2018-04-05 $57.94 $58.44 $57.64 $58.12 $56.23 3,294,548
2018-04-04 $56.31 $57.88 $56.14 $57.71 $55.83 3,625,602
2018-04-03 $57.38 $57.52 $55.29 $56.64 $54.79 6,743,474
2018-04-02 $57.48 $58.05 $56.01 $57.10 $55.24 4,450,042
2018-03-29 $58.28 $58.93 $57.85 $58.00 $56.11 4,517,026
2018-03-28 $57.87 $59.05 $57.87 $58.64 $56.73 4,876,259
2018-03-27 $58.13 $58.41 $57.16 $57.65 $55.77 4,014,796
2018-03-26 $57.20 $57.81 $56.65 $57.77 $55.89 2,708,726
2018-03-23 $57.57 $58.21 $56.49 $56.51 $54.67 2,308,296
2018-03-22 $58.48 $59.47 $57.44 $57.47 $55.60 2,373,797
2018-03-21 $59.61 $60.76 $59.51 $59.86 $57.91 3,877,130
2018-03-20 $60.55 $60.81 $59.32 $59.44 $57.50 3,547,513
2018-03-19 $60.86 $61.03 $59.69 $60.39 $58.42 2,930,546
2018-03-16 $61.89 $62.17 $60.69 $61.26 $59.26 3,961,760
2018-03-15 $62.16 $62.27 $61.40 $61.78 $59.77 2,212,106
2018-03-14 $63.00 $63.22 $61.65 $62.04 $60.02 3,700,195
2018-03-13 $64.15 $64.95 $62.55 $63.05 $61.00 2,033,149
2018-03-12 $64.92 $65.07 $64.45 $64.64 $62.53 1,475,228
2018-03-09 $64.01 $64.98 $63.77 $64.91 $62.80 1,728,972
2018-03-08 $64.99 $65.13 $63.40 $63.66 $61.59 2,553,833
2018-03-07 $64.70 $65.28 $64.04 $65.04 $62.92 1,986,866
2018-03-06 $64.64 $65.05 $64.42 $64.98 $62.86 2,632,056
2018-03-05 $62.76 $64.52 $62.55 $64.33 $62.23 3,450,982
2018-03-02 $62.14 $63.29 $62.10 $62.94 $60.89 4,135,381
2018-03-01 $64.27 $64.83 $61.99 $62.37 $60.34 2,506,022
2018-02-28 $64.29 $65.17 $64.05 $64.16 $62.07 2,314,302
2018-02-27 $64.54 $65.42 $63.95 $63.95 $61.87 2,575,088
2018-02-26 $64.68 $65.00 $63.99 $64.25 $62.16 1,441,708
2018-02-23 $63.23 $64.54 $62.83 $64.53 $62.43 1,518,111
2018-02-22 $63.41 $64.12 $62.73 $62.91 $60.86 1,294,389
2018-02-21 $63.07 $64.48 $62.98 $63.37 $61.31 1,441,300
2018-02-20 $63.99 $64.50 $62.93 $63.00 $60.95 1,467,623
2018-02-16 $64.40 $64.83 $63.99 $64.22 $62.13 1,683,532
2018-02-15 $62.70 $64.44 $62.15 $64.40 $62.30 2,217,766
2018-02-14 $62.20 $62.90 $61.93 $62.22 $60.19 2,823,216
2018-02-13 $62.03 $62.80 $60.80 $62.49 $60.45 2,428,430
2018-02-12 $61.68 $63.11 $61.27 $62.49 $60.45 2,684,521
2018-02-09 $61.56 $62.23 $59.75 $61.31 $59.31 3,400,939
2018-02-08 $63.27 $63.49 $61.18 $61.22 $59.23 2,851,672
2018-02-07 $62.49 $64.57 $61.53 $63.48 $61.41 6,060,798
2018-02-06 $62.70 $64.26 $61.23 $63.99 $61.91 4,950,572
2018-02-05 $66.40 $66.70 $63.40 $63.41 $61.34 3,242,874
2018-02-02 $67.83 $68.01 $66.38 $66.39 $64.23 2,164,268
2018-02-01 $68.89 $69.06 $67.95 $68.29 $66.07 1,278,749
2018-01-31 $69.50 $69.78 $68.83 $69.13 $66.88 2,242,628
2018-01-30 $69.02 $69.90 $68.13 $69.36 $67.10 2,541,208
2018-01-29 $68.48 $69.05 $68.08 $68.73 $66.49 2,393,356
2018-01-26 $68.41 $68.81 $68.12 $68.60 $66.37 2,274,691
2018-01-25 $68.14 $68.82 $67.93 $68.05 $65.83 2,490,220
2018-01-24 $69.57 $69.71 $67.64 $67.70 $65.49 3,566,058
2018-01-23 $68.90 $69.86 $68.63 $69.19 $66.94 2,822,444
2018-01-22 $69.27 $69.41 $68.62 $69.13 $66.88 2,442,994
2018-01-19 $69.40 $69.40 $68.16 $68.91 $66.67 3,055,352
2018-01-18 $70.28 $70.50 $68.86 $69.49 $67.23 2,368,005
2018-01-17 $71.21 $71.25 $70.08 $70.28 $67.99 1,889,989
2018-01-16 $72.25 $72.40 $70.56 $70.62 $68.32 2,111,159
2018-01-12 $72.67 $73.16 $72.05 $72.90 $70.53 1,733,036
2018-01-11 $72.25 $73.43 $72.20 $72.64 $70.27 1,481,430
2018-01-10 $71.66 $72.62 $70.97 $72.35 $69.99 1,831,163
2018-01-09 $70.57 $71.80 $70.30 $71.70 $69.36 1,506,986
2018-01-08 $70.12 $70.77 $70.01 $70.59 $68.29 1,161,485
2018-01-05 $69.53 $70.54 $69.18 $70.53 $68.23 1,640,578
2018-01-04 $69.24 $69.38 $68.34 $69.01 $66.76 1,013,692
2018-01-03 $68.54 $69.17 $68.50 $69.07 $66.82 1,099,247
2018-01-02 $67.55 $69.00 $67.54 $68.57 $66.34 1,290,487
2017-12-29 $67.73 $68.04 $67.38 $67.39 $65.19 969,494
2017-12-28 $67.82 $67.99 $67.26 $67.93 $65.72 868,656
2017-12-27 $67.81 $68.21 $67.44 $67.61 $65.41 941,845
2017-12-26 $67.47 $68.00 $67.12 $67.68 $65.48 1,402,511
2017-12-22 $67.80 $68.00 $67.14 $67.38 $65.19 2,509,480
2017-12-21 $68.60 $68.92 $67.81 $67.89 $65.68 2,062,953
2017-12-20 $69.09 $69.13 $68.39 $68.52 $66.29 1,740,733
2017-12-19 $68.81 $69.55 $68.61 $68.63 $66.39 1,494,605
2017-12-18 $69.79 $70.28 $68.79 $68.98 $66.73 1,781,398
2017-12-15 $68.75 $69.59 $68.20 $69.42 $67.16 3,012,101
2017-12-14 $69.75 $70.21 $68.55 $68.57 $66.34 1,663,487
2017-12-13 $70.58 $70.75 $69.31 $69.66 $67.39 2,601,979
2017-12-12 $70.02 $70.49 $69.77 $70.36 $68.07 925,685
2017-12-11 $70.23 $70.65 $70.00 $70.13 $67.85 1,346,006
2017-12-08 $70.31 $70.50 $69.79 $70.42 $68.13 1,361,322
2017-12-07 $69.45 $69.99 $69.03 $69.94 $67.66 1,623,797
2017-12-06 $70.13 $70.46 $69.35 $69.58 $67.31 1,028,366
2017-12-05 $70.06 $70.53 $69.79 $70.09 $67.81 1,653,875
2017-12-04 $70.34 $70.68 $69.55 $69.79 $67.52 2,410,773
2017-12-01 $70.34 $70.77 $69.07 $70.17 $67.88 1,323,650
2017-11-30 $69.94 $70.97 $69.81 $70.69 $68.39 2,920,488
2017-11-29 $69.91 $70.61 $69.58 $69.77 $67.50 2,142,029
2017-11-28 $69.51 $69.89 $68.21 $69.75 $67.48 2,748,972
2017-11-27 $70.63 $70.88 $69.20 $69.52 $67.26 3,034,284
2017-11-24 $70.47 $70.81 $69.66 $70.57 $68.27 2,052,979
2017-11-22 $66.78 $71.43 $66.27 $70.03 $67.75 8,596,422
2017-11-21 $66.03 $66.73 $65.54 $66.68 $64.51 1,799,116
2017-11-20 $65.34 $65.78 $65.13 $65.73 $63.59 1,885,900
2017-11-17 $65.53 $66.10 $65.08 $65.40 $63.27 1,653,617
2017-11-16 $64.77 $65.77 $64.62 $65.54 $63.40 1,026,805
2017-11-15 $64.82 $65.15 $64.24 $64.78 $62.67 1,223,074
2017-11-14 $65.45 $65.62 $64.79 $65.07 $62.95 1,022,917
2017-11-13 $65.13 $65.55 $64.97 $65.47 $63.34 1,396,748
2017-11-10 $65.31 $65.56 $64.93 $65.31 $63.18 1,326,453
2017-11-09 $65.87 $66.11 $64.69 $65.48 $63.35 1,490,359
2017-11-08 $65.85 $66.47 $65.60 $66.28 $64.12 1,314,424
2017-11-07 $65.78 $66.24 $65.67 $65.92 $63.77 1,298,297
2017-11-06 $65.36 $65.81 $65.06 $65.71 $63.57 1,345,706
2017-11-03 $65.39 $65.84 $65.21 $65.43 $63.30 1,843,081
2017-11-02 $65.07 $65.75 $64.75 $65.47 $63.34 2,643,478
2017-11-01 $67.73 $67.90 $64.87 $65.49 $63.36 3,243,039
2017-10-31 $67.51 $68.98 $67.34 $67.52 $65.32 3,057,889
2017-10-30 $65.02 $66.61 $64.75 $66.46 $64.30 3,160,797
2017-10-27 $64.42 $65.50 $62.86 $65.31 $63.18 7,811,177
2017-10-26 $72.14 $72.17 $71.13 $71.32 $69.00 2,880,067
2017-10-25 $72.08 $72.46 $71.72 $71.80 $69.46 2,310,503
2017-10-24 $73.00 $73.03 $72.17 $72.38 $70.02 3,566,158
2017-10-23 $73.22 $73.46 $72.33 $72.45 $70.09 1,942,266
2017-10-20 $72.83 $73.37 $72.51 $73.01 $70.63 2,864,581
2017-10-19 $72.66 $73.34 $72.21 $72.80 $70.43 1,304,993
2017-10-18 $72.40 $72.75 $72.16 $72.69 $70.32 765,011
2017-10-17 $71.97 $72.81 $71.90 $72.51 $70.15 2,250,230
2017-10-16 $73.50 $73.57 $71.46 $72.08 $69.73 2,493,807
2017-10-13 $73.06 $73.86 $72.07 $73.57 $71.17 2,170,181
2017-10-12 $71.64 $72.07 $71.39 $71.75 $69.41 1,900,156
2017-10-11 $71.08 $71.58 $70.91 $71.52 $69.19 1,500,531
2017-10-10 $71.62 $71.65 $71.27 $71.41 $69.08 2,104,800
2017-10-09 $71.52 $71.72 $71.29 $71.44 $69.11 1,122,071
2017-10-06 $71.53 $71.90 $71.26 $71.52 $69.19 1,000,774
2017-10-05 $72.02 $72.05 $71.23 $71.56 $69.23 1,654,372
2017-10-04 $72.02 $72.41 $71.58 $71.79 $69.45 1,194,281
2017-10-03 $72.20 $72.76 $71.91 $72.05 $69.70 1,705,609
2017-10-02 $71.35 $72.82 $71.33 $72.33 $69.97 2,026,247
2017-09-29 $70.95 $71.46 $70.65 $71.32 $69.00 1,686,261
2017-09-28 $70.64 $71.38 $70.53 $70.78 $68.47 2,246,051
2017-09-27 $70.00 $71.49 $69.85 $71.07 $68.75 1,897,732
2017-09-26 $69.51 $70.00 $69.08 $69.87 $67.59 2,414,915
2017-09-25 $69.46 $69.75 $68.68 $69.39 $67.13 1,416,689
2017-09-22 $69.32 $69.72 $68.97 $69.63 $67.36 1,091,061
2017-09-21 $69.66 $69.95 $69.20 $69.48 $67.22 1,148,064
2017-09-20 $69.78 $69.95 $68.87 $69.70 $67.43 1,484,621
2017-09-19 $70.18 $70.30 $69.42 $69.66 $67.39 2,725,101
2017-09-18 $71.43 $71.43 $69.07 $69.30 $67.04 4,859,356
2017-09-15 $71.92 $72.19 $71.26 $71.48 $69.15 5,369,324
2017-09-14 $70.00 $72.27 $69.77 $71.94 $69.60 3,675,191
2017-09-13 $70.70 $71.13 $70.25 $70.51 $68.21 1,724,565
2017-09-12 $70.36 $71.07 $69.88 $70.98 $68.67 1,649,588
2017-09-11 $69.61 $70.50 $69.17 $70.49 $68.19 2,202,817
2017-09-08 $69.17 $69.85 $68.79 $69.35 $67.09 1,782,191
2017-09-07 $67.71 $69.91 $67.65 $69.00 $66.75 3,331,332
2017-09-06 $67.89 $68.27 $67.30 $67.63 $65.43 1,296,171
2017-09-05 $67.97 $68.45 $66.91 $67.55 $65.35 2,458,900
2017-09-01 $67.86 $68.42 $67.10 $68.28 $66.06 1,544,378
2017-08-31 $66.26 $67.85 $65.99 $67.78 $65.57 2,014,250
2017-08-30 $65.18 $66.29 $64.86 $66.13 $63.98 1,091,282
2017-08-29 $64.27 $65.77 $64.02 $65.27 $63.14 1,378,397
2017-08-28 $65.30 $65.49 $64.45 $64.63 $62.52 1,610,818
2017-08-25 $65.34 $65.50 $65.01 $65.25 $63.12 1,199,916
2017-08-24 $64.78 $65.36 $64.36 $65.05 $62.93 1,405,755
2017-08-23 $65.22 $65.39 $64.60 $64.77 $62.66 1,370,735
2017-08-22 $65.01 $65.55 $64.76 $65.37 $63.24 1,237,231
2017-08-21 $64.19 $64.97 $63.69 $64.93 $62.81 1,698,550
2017-08-18 $63.28 $64.57 $63.19 $64.25 $62.16 2,125,079
2017-08-17 $63.81 $64.69 $63.30 $63.36 $61.30 1,930,494
2017-08-16 $63.45 $64.01 $63.15 $63.96 $61.88 1,465,589
2017-08-15 $62.96 $63.61 $62.67 $63.44 $61.37 1,114,462
2017-08-14 $62.36 $63.25 $62.35 $62.91 $60.86 1,276,641
2017-08-11 $61.85 $62.32 $61.53 $62.11 $60.09 1,150,772
2017-08-10 $62.58 $62.71 $61.55 $61.60 $59.59 1,588,288
2017-08-09 $62.97 $63.05 $62.36 $62.49 $60.45 1,675,129
2017-08-08 $63.18 $63.49 $62.86 $63.16 $61.10 1,197,138
2017-08-07 $63.14 $63.65 $62.74 $63.38 $61.32 1,519,353
2017-08-04 $63.56 $63.97 $62.90 $63.08 $61.03 1,278,552
2017-08-03 $63.90 $64.29 $63.25 $63.58 $61.51 1,746,281
2017-08-02 $64.81 $64.85 $63.88 $64.08 $61.99 1,582,969
2017-08-01 $64.48 $64.97 $64.15 $64.81 $62.70 1,643,717
2017-07-31 $64.48 $65.40 $64.04 $64.37 $62.27 1,562,121
2017-07-28 $64.60 $65.61 $64.17 $64.60 $62.50 2,769,784
2017-07-27 $63.43 $64.08 $62.57 $63.52 $61.45 3,014,125
2017-07-26 $65.57 $65.90 $64.43 $64.62 $62.51 1,514,273
2017-07-25 $65.82 $65.97 $65.31 $65.55 $63.41 1,093,069
2017-07-24 $65.25 $65.77 $65.00 $65.74 $63.60 965,765
2017-07-21 $65.21 $65.83 $65.12 $65.38 $63.25 1,036,531
2017-07-20 $65.71 $65.93 $65.26 $65.46 $63.33 1,017,535
2017-07-19 $66.34 $66.34 $65.46 $65.57 $63.43 957,419
2017-07-18 $66.17 $66.22 $65.48 $66.16 $64.00 1,020,333
2017-07-17 $65.85 $66.45 $65.56 $66.23 $64.07 1,308,249
2017-07-14 $65.35 $65.99 $65.31 $65.83 $63.69 955,306
2017-07-13 $65.94 $65.95 $64.79 $65.22 $63.10 928,421
2017-07-12 $66.16 $66.50 $65.57 $65.71 $63.57 1,191,666
2017-07-11 $65.18 $65.46 $64.84 $65.31 $63.18 1,239,574
2017-07-10 $65.48 $65.65 $64.62 $65.34 $63.21 2,540,389
2017-07-07 $65.29 $66.04 $65.18 $65.74 $63.60 1,997,779
2017-07-06 $66.18 $66.57 $64.95 $65.03 $62.91 1,439,768
2017-07-05 $65.67 $66.89 $65.34 $66.58 $64.41 1,087,012
2017-07-03 $66.77 $66.98 $65.13 $65.50 $63.37 1,249,336
2017-06-30 $66.52 $66.83 $66.16 $66.47 $64.30 1,306,949
2017-06-29 $67.06 $67.14 $65.36 $66.13 $63.98 1,150,103
2017-06-28 $66.56 $67.29 $65.93 $67.15 $64.96 987,112
2017-06-27 $67.21 $67.39 $66.28 $66.34 $64.18 1,267,533
2017-06-26 $68.33 $68.71 $67.15 $67.31 $65.12 1,158,478
2017-06-23 $67.57 $68.41 $67.15 $68.32 $66.09 1,838,209
2017-06-22 $66.89 $67.72 $66.77 $67.34 $65.15 944,696
2017-06-21 $67.00 $67.52 $66.86 $67.15 $64.96 918,137
2017-06-20 $67.32 $67.46 $66.80 $66.85 $64.67 1,020,277
2017-06-19 $66.17 $67.40 $65.89 $67.34 $65.15 1,148,502
2017-06-16 $65.89 $66.29 $65.53 $66.04 $63.89 2,830,401
2017-06-15 $65.55 $66.07 $65.15 $65.93 $63.78 1,627,081
2017-06-14 $66.53 $66.98 $65.46 $65.95 $63.80 1,119,804
2017-06-13 $65.82 $66.64 $65.70 $66.47 $64.30 1,383,924
2017-06-12 $67.37 $67.37 $64.79 $65.79 $63.65 2,810,000
2017-06-09 $68.01 $68.16 $66.05 $66.28 $64.12 2,080,442
2017-06-08 $68.12 $68.42 $67.56 $68.11 $65.89 1,206,933
2017-06-07 $68.35 $68.74 $67.77 $68.17 $65.95 1,631,975
2017-06-06 $67.94 $69.25 $67.75 $68.23 $66.01 2,455,836
2017-06-05 $67.63 $69.28 $67.07 $67.91 $65.70 3,728,435
2017-06-02 $66.74 $67.67 $66.44 $67.42 $65.22 1,730,896
2017-06-01 $65.50 $66.86 $65.42 $66.70 $64.53 1,394,729
2017-05-31 $65.40 $65.58 $64.88 $65.35 $63.22 2,133,259
2017-05-30 $64.78 $65.47 $64.36 $65.43 $63.30 2,148,099
2017-05-26 $65.15 $65.18 $64.73 $64.95 $62.83 1,636,582
2017-05-25 $64.67 $65.20 $64.55 $65.10 $62.98 1,537,837
2017-05-24 $64.82 $64.89 $64.30 $64.36 $62.26 1,282,461
2017-05-23 $64.72 $64.90 $64.29 $64.67 $62.56 3,028,913
2017-05-22 $64.05 $64.76 $64.00 $64.58 $62.48 2,772,049
2017-05-19 $63.77 $64.39 $63.57 $64.10 $62.01 3,742,003
2017-05-18 $63.69 $64.21 $63.46 $63.82 $61.74 3,989,295
2017-05-17 $64.19 $64.34 $63.62 $63.66 $61.59 2,032,992
2017-05-16 $64.40 $65.06 $64.36 $64.83 $62.72 2,042,474
2017-05-15 $64.75 $64.91 $64.20 $64.29 $62.20 4,819,233
2017-05-12 $64.80 $64.89 $63.92 $64.36 $62.26 1,877,525
2017-05-11 $64.74 $64.94 $64.12 $64.75 $62.64 2,233,780
2017-05-10 $64.75 $65.24 $64.20 $64.73 $62.62 1,833,808
2017-05-09 $64.50 $65.31 $64.29 $64.85 $62.74 3,660,692
2017-05-08 $64.90 $65.02 $64.50 $64.61 $62.51 3,839,665
2017-05-05 $64.39 $65.07 $64.10 $64.89 $62.78 3,860,265
2017-05-04 $64.32 $64.62 $63.41 $64.12 $62.03 2,925,645
2017-05-03 $65.33 $65.34 $64.23 $64.28 $62.19 2,854,516
2017-05-02 $64.84 $65.78 $64.49 $65.28 $63.15 3,860,013
2017-05-01 $64.63 $65.81 $64.43 $65.27 $63.14 3,464,657
2017-04-28 $62.59 $66.27 $62.16 $64.75 $62.64 104,860
2017-04-27 $59.52 $60.46 $59.37 $60.06 $58.10 4,317,581
2017-04-26 $59.64 $59.96 $59.45 $59.53 $57.59 2,981,106
2017-04-25 $59.35 $60.25 $59.13 $59.45 $57.51 2,648,209
2017-04-24 $59.50 $59.50 $58.64 $59.29 $57.36 2,139,465
2017-04-21 $59.38 $59.48 $58.68 $58.97 $57.05 1,379,046
2017-04-20 $58.75 $59.48 $58.37 $59.35 $57.42 1,461,099
2017-04-19 $58.61 $59.04 $58.51 $58.67 $56.76 1,779,914
2017-04-18 $58.76 $58.77 $58.09 $58.31 $56.41 1,580,213
2017-04-17 $58.53 $59.00 $58.39 $58.78 $56.87 1,779,236
2017-04-13 $58.70 $58.99 $58.48 $58.61 $56.70 1,534,964
2017-04-12 $59.12 $59.78 $58.52 $58.77 $56.86 2,184,356
2017-04-11 $59.18 $59.69 $59.02 $59.64 $57.70 1,944,605
2017-04-10 $59.57 $59.61 $59.04 $59.24 $57.31 1,618,367
2017-04-07 $59.53 $59.79 $58.97 $59.60 $57.66 2,552,478
2017-04-06 $59.08 $59.51 $58.86 $59.49 $57.55 2,492,857
2017-04-05 $59.15 $59.98 $58.92 $59.06 $57.14 2,357,509
2017-04-04 $58.82 $59.18 $58.57 $59.15 $57.22 2,390,737
2017-04-03 $58.72 $59.14 $58.41 $59.00 $57.08 4,364,207
2017-03-31 $59.13 $59.25 $58.73 $58.85 $56.93 2,443,946
2017-03-30 $58.92 $59.22 $58.53 $59.17 $57.24 2,283,770
2017-03-29 $59.02 $59.83 $58.91 $59.14 $57.21 2,663,166
2017-03-28 $59.12 $59.42 $58.97 $59.26 $57.33 2,040,124
2017-03-27 $57.61 $59.49 $57.48 $59.29 $57.36 6,087,888
2017-03-24 $56.79 $58.13 $56.51 $57.77 $55.89 3,796,603
2017-03-23 $56.44 $56.83 $56.17 $56.53 $54.69 2,363,332
2017-03-22 $56.91 $57.00 $56.20 $56.40 $54.56 3,471,932
2017-03-21 $56.77 $57.05 $56.25 $56.81 $54.96 3,056,261
2017-03-20 $56.68 $56.78 $56.32 $56.57 $54.73 2,301,041
2017-03-17 $56.56 $57.03 $56.13 $56.61 $54.77 4,760,182
2017-03-16 $55.75 $56.40 $55.50 $56.35 $54.51 2,382,361
2017-03-15 $55.23 $55.84 $55.14 $55.71 $53.90 2,478,951
2017-03-14 $55.29 $55.39 $54.49 $55.09 $53.30 2,511,432
2017-03-13 $55.29 $55.53 $54.88 $55.48 $53.67 1,388,690
2017-03-10 $55.10 $55.48 $54.67 $55.24 $53.44 2,757,735
2017-03-09 $54.59 $54.83 $54.08 $54.77 $52.99 2,462,412
2017-03-08 $54.98 $55.08 $54.01 $54.37 $52.60 3,012,858
2017-03-07 $54.97 $55.19 $54.56 $54.97 $53.18 2,722,557
2017-03-06 $55.60 $55.67 $55.07 $55.08 $53.29 2,580,390
2017-03-03 $55.55 $55.78 $55.23 $55.74 $53.92 1,927,400
2017-03-02 $55.33 $55.60 $55.00 $55.57 $53.76 2,132,322
2017-03-01 $55.48 $55.59 $54.80 $55.45 $53.64 1,809,070
2017-02-28 $55.35 $55.53 $54.90 $55.04 $53.25 2,465,571
2017-02-27 $55.56 $55.70 $54.69 $55.35 $53.55 1,423,794
2017-02-24 $54.55 $55.63 $54.44 $55.61 $53.80 1,748,642
2017-02-23 $55.37 $55.57 $55.09 $55.39 $53.59 1,429,311
2017-02-22 $55.45 $55.95 $55.20 $55.37 $53.57 1,787,400
2017-02-21 $56.07 $56.59 $54.99 $55.27 $53.47 2,965,245
2017-02-17 $55.50 $56.24 $55.19 $56.15 $54.32 2,610,101
2017-02-16 $55.24 $55.64 $54.78 $55.61 $53.80 2,420,356
2017-02-15 $54.42 $55.28 $54.35 $55.07 $53.28 3,571,111
2017-02-14 $52.63 $54.58 $52.62 $54.55 $52.77 4,695,030
2017-02-13 $51.53 $52.55 $51.26 $52.52 $50.81 3,625,866
2017-02-10 $51.50 $52.72 $51.29 $51.50 $49.82 8,307,659
2017-02-09 $53.16 $54.11 $53.00 $53.88 $52.12 2,918,583
2017-02-08 $53.49 $53.66 $52.71 $52.93 $51.21 3,518,834
2017-02-07 $54.07 $54.07 $53.30 $53.60 $51.85 3,208,384
2017-02-06 $53.49 $54.09 $53.25 $54.05 $52.29 2,930,000
2017-02-03 $53.43 $53.73 $52.17 $53.66 $51.91 4,351,255
2017-02-02 $53.81 $54.11 $53.32 $53.62 $51.87 4,267,712
2017-02-01 $53.61 $53.92 $53.33 $53.86 $52.11 2,749,030
2017-01-31 $52.77 $53.75 $52.77 $53.71 $51.96 2,106,639
2017-01-30 $52.93 $53.00 $52.58 $52.94 $51.22 2,039,628
2017-01-27 $52.58 $53.07 $52.32 $53.02 $51.29 1,603,746
2017-01-26 $52.27 $52.48 $51.93 $52.43 $50.72 1,986,888
2017-01-25 $51.34 $52.30 $51.34 $52.27 $50.57 1,871,344
2017-01-24 $50.92 $51.34 $50.33 $51.22 $49.55 1,876,240
2017-01-23 $51.86 $51.86 $50.51 $50.79 $49.14 2,163,555
2017-01-20 $51.77 $51.96 $50.83 $51.87 $50.18 2,739,535
2017-01-19 $52.03 $52.03 $51.32 $51.64 $49.96 2,169,159
2017-01-18 $52.81 $52.88 $51.94 $52.29 $50.59 3,415,577
2017-01-17 $51.33 $52.60 $51.08 $52.54 $50.83 4,279,094
2017-01-13 $51.28 $51.55 $51.02 $51.35 $49.68 2,396,406
2017-01-12 $50.31 $51.36 $50.13 $51.31 $49.64 2,861,391
2017-01-11 $49.27 $50.58 $49.27 $50.51 $48.86 5,185,723
2017-01-10 $48.52 $49.76 $48.30 $49.27 $47.66 4,154,245
2017-01-09 $47.54 $48.15 $47.16 $47.99 $46.43 3,012,557
2017-01-06 $47.87 $47.90 $47.09 $47.55 $46.00 3,674,699
2017-01-05 $47.98 $48.28 $47.58 $47.65 $46.10 2,910,096
2017-01-04 $49.08 $49.22 $47.80 $47.93 $46.37 3,869,535
2017-01-03 $47.70 $49.46 $47.58 $49.40 $47.79 2,681,085
2016-12-30 $48.00 $48.25 $47.21 $47.37 $45.83 1,780,453
2016-12-29 $47.47 $48.13 $47.47 $47.92 $46.36 1,335,161
2016-12-28 $48.29 $48.40 $47.37 $47.47 $45.92 1,604,704
2016-12-27 $48.06 $48.80 $48.05 $48.28 $46.71 1,425,911
2016-12-23 $47.99 $48.77 $47.87 $48.04 $46.48 1,387,451
2016-12-22 $48.40 $48.51 $47.59 $47.81 $46.25 1,899,561
2016-12-21 $48.56 $48.69 $48.02 $48.54 $46.96 1,976,316
2016-12-20 $48.51 $48.96 $48.17 $48.50 $46.92 1,910,009
2016-12-19 $48.80 $49.23 $48.58 $48.69 $47.10 1,396,058
2016-12-16 $49.19 $49.19 $48.46 $48.92 $47.33 4,515,658
2016-12-15 $49.90 $50.29 $48.80 $49.15 $47.55 4,579,565
2016-12-14 $48.20 $49.30 $47.95 $48.01 $46.45 4,506,065
2016-12-13 $47.46 $48.63 $47.01 $48.21 $46.64 4,338,685
2016-12-12 $48.27 $48.92 $48.11 $48.89 $47.30 2,385,388
2016-12-09 $48.10 $48.53 $48.02 $48.40 $46.82 1,518,957
2016-12-08 $47.99 $48.24 $47.77 $48.08 $46.51 1,658,499
2016-12-07 $47.60 $48.28 $47.40 $48.00 $46.44 3,508,777
2016-12-06 $48.63 $48.64 $47.46 $47.55 $46.00 3,984,449
2016-12-05 $48.23 $48.69 $48.08 $48.35 $46.77 3,056,327
2016-12-02 $48.30 $48.62 $47.47 $47.85 $46.29 3,082,287
2016-12-01 $49.30 $49.87 $47.55 $47.98 $46.42 4,911,914
2016-11-30 $50.41 $50.41 $49.17 $49.78 $48.16 3,574,129
2016-11-29 $50.74 $51.11 $49.53 $49.77 $48.15 5,047,159
2016-11-28 $50.39 $51.06 $50.35 $50.87 $49.21 2,618,180
2016-11-25 $50.65 $50.91 $50.44 $50.49 $48.85 1,292,900
2016-11-23 $50.02 $50.62 $50.00 $50.51 $48.86 4,275,142
2016-11-22 $50.52 $50.63 $49.75 $50.06 $48.43 4,196,786
2016-11-21 $49.58 $50.64 $49.50 $50.51 $48.86 3,294,237
2016-11-18 $49.55 $49.90 $49.43 $49.53 $47.92 3,731,014
2016-11-17 $49.01 $50.01 $48.66 $49.59 $47.97 9,906,838
2016-11-16 $49.13 $49.31 $48.88 $48.93 $47.34 4,124,118
2016-11-15 $48.04 $49.33 $48.04 $49.20 $47.60 4,865,720
2016-11-14 $48.77 $49.82 $48.52 $48.68 $47.09 6,241,239
2016-11-11 $49.46 $49.70 $48.08 $48.47 $46.89 6,162,934
2016-11-10 $51.28 $51.53 $49.29 $49.46 $47.85 7,553,561
2016-11-09 $50.22 $51.13 $49.56 $50.80 $49.15 9,158,028
2016-11-08 $52.81 $52.86 $52.18 $52.65 $50.93 2,743,442
2016-11-07 $52.20 $52.78 $50.72 $52.65 $50.93 5,186,474
2016-11-04 $52.42 $53.12 $52.00 $52.32 $50.62 3,462,779
2016-11-03 $54.26 $54.26 $52.79 $52.81 $51.09 3,879,386
2016-11-02 $53.49 $54.49 $52.78 $53.15 $51.42 12,294,227
2016-11-01 $58.52 $58.63 $56.91 $57.34 $55.47 4,866,797
2016-10-31 $58.51 $58.80 $58.12 $58.58 $56.67 2,687,244
2016-10-28 $57.68 $58.59 $57.31 $58.40 $56.50 1,746,361
2016-10-27 $58.38 $58.50 $57.57 $57.76 $55.88 1,487,420
2016-10-26 $58.77 $58.77 $57.94 $58.24 $56.34 1,547,417
2016-10-25 $59.33 $59.63 $58.77 $58.90 $56.98 1,995,964
2016-10-24 $58.74 $59.74 $58.50 $59.33 $57.40 2,506,496
2016-10-21 $60.68 $60.87 $58.41 $58.46 $56.56 3,173,475
2016-10-20 $60.73 $61.21 $60.49 $61.00 $59.01 1,100,718
2016-10-19 $60.17 $61.15 $60.16 $60.67 $58.69 629,240
2016-10-18 $61.41 $61.75 $61.14 $61.15 $59.16 850,238
2016-10-17 $60.93 $61.04 $60.57 $60.83 $58.85 1,543,152
2016-10-14 $61.50 $61.82 $60.76 $60.95 $58.96 1,176,848
2016-10-13 $60.60 $61.39 $60.22 $61.26 $59.26 1,882,737
2016-10-12 $60.87 $61.46 $60.75 $61.02 $59.03 1,501,320
2016-10-11 $62.53 $62.53 $60.26 $60.73 $58.75 1,559,499
2016-10-10 $61.48 $61.91 $61.42 $61.79 $59.78 1,070,121
2016-10-07 $61.17 $61.23 $60.57 $61.13 $59.14 1,127,595
2016-10-06 $60.89 $61.42 $60.67 $60.86 $58.88 959,104
2016-10-05 $61.01 $61.56 $61.01 $61.25 $59.25 1,483,864
2016-10-04 $61.42 $61.76 $60.77 $60.92 $58.94 1,105,710
2016-10-03 $61.62 $61.72 $60.78 $61.42 $59.42 1,386,022
2016-09-30 $61.87 $62.06 $61.19 $61.75 $59.74 2,521,432
2016-09-29 $62.43 $62.43 $61.43 $61.53 $59.53 895,670
2016-09-28 $62.31 $62.53 $61.86 $62.45 $60.42 1,080,481
2016-09-27 $61.93 $62.41 $61.84 $62.15 $60.13 1,190,273
2016-09-26 $62.39 $62.50 $61.74 $61.94 $59.92 1,381,630
2016-09-23 $62.65 $63.18 $62.58 $62.75 $60.71 1,741,109
2016-09-22 $62.81 $63.08 $62.58 $62.98 $60.93 1,327,576
2016-09-21 $62.10 $62.48 $61.70 $62.37 $60.34 1,309,205
2016-09-20 $61.69 $62.38 $61.55 $62.11 $60.09 1,771,225
2016-09-19 $62.29 $62.52 $61.43 $61.48 $59.48 1,357,236
2016-09-16 $62.80 $62.82 $61.82 $62.02 $60.00 3,746,988
2016-09-15 $62.16 $63.13 $62.01 $62.77 $60.73 1,728,165
2016-09-14 $61.79 $62.37 $61.49 $62.19 $60.16 1,907,831
2016-09-13 $62.40 $62.55 $61.27 $61.94 $59.92 1,825,897
2016-09-12 $62.10 $62.93 $61.62 $62.81 $60.76 1,772,289
2016-09-09 $63.66 $63.97 $62.14 $62.22 $60.19 4,061,596
2016-09-08 $64.31 $64.69 $63.70 $64.14 $62.05 1,981,938
2016-09-07 $64.95 $65.28 $64.74 $65.00 $62.88 689,980
2016-09-06 $64.73 $64.99 $64.39 $64.96 $62.84 851,235
2016-09-02 $65.27 $65.32 $64.44 $64.77 $62.66 1,001,629
2016-09-01 $64.75 $65.14 $64.05 $65.01 $62.89 1,360,065
2016-08-31 $64.74 $64.92 $63.01 $64.54 $62.44 1,173,329
2016-08-30 $64.97 $65.17 $64.47 $64.75 $62.64 1,311,721
2016-08-29 $64.43 $65.24 $64.03 $65.00 $62.88 1,512,660
2016-08-26 $64.33 $64.89 $64.11 $64.64 $62.53 1,275,996
2016-08-25 $64.41 $64.86 $63.77 $64.47 $62.37 1,366,736
2016-08-24 $64.19 $64.97 $64.13 $64.50 $62.40 1,589,448
2016-08-23 $65.03 $65.71 $64.56 $64.60 $62.50 1,177,380
2016-08-22 $64.64 $65.08 $64.20 $64.62 $62.51 1,788,404
2016-08-19 $65.15 $65.16 $64.44 $64.71 $62.60 2,095,536
2016-08-18 $65.35 $65.50 $64.91 $65.15 $63.03 1,909,245
2016-08-17 $66.24 $66.25 $64.92 $65.36 $63.23 2,470,638
2016-08-16 $66.58 $66.68 $65.69 $65.98 $63.83 1,489,411
2016-08-15 $66.46 $66.79 $66.08 $66.61 $64.44 2,515,234
2016-08-12 $66.72 $66.98 $66.18 $66.45 $64.29 2,080,359
2016-08-11 $66.63 $67.26 $66.50 $67.06 $64.88 1,409,592
2016-08-10 $67.19 $67.35 $66.36 $66.94 $64.76 1,274,342
2016-08-09 $67.39 $67.50 $66.87 $66.91 $64.73 1,674,896
2016-08-08 $66.85 $67.48 $66.53 $67.33 $65.14 1,883,893
2016-08-05 $66.30 $67.44 $65.72 $66.87 $64.69 2,353,982
2016-08-04 $65.97 $67.03 $65.92 $66.30 $64.14 2,503,398
2016-08-03 $63.69 $66.74 $62.65 $66.30 $64.14 7,635,896
2016-08-02 $62.06 $62.47 $61.37 $61.95 $59.93 3,354,285
2016-08-01 $62.33 $62.71 $62.00 $62.22 $60.19 1,847,290
2016-07-29 $62.31 $62.71 $62.02 $62.39 $60.36 1,849,699
2016-07-28 $62.01 $62.61 $61.94 $62.24 $60.21 1,414,824
2016-07-27 $62.14 $62.28 $61.46 $61.95 $59.93 1,356,075
2016-07-26 $62.11 $62.38 $61.78 $62.25 $60.22 883,089
2016-07-25 $61.79 $62.10 $61.42 $62.07 $60.05 1,173,071
2016-07-22 $62.13 $62.16 $61.25 $61.95 $59.93 1,463,739
2016-07-21 $61.75 $62.34 $61.68 $61.99 $59.97 1,565,063
2016-07-20 $61.03 $62.28 $60.85 $62.04 $60.02 1,762,495
2016-07-19 $60.55 $61.10 $60.50 $60.63 $58.65 1,327,084
2016-07-18 $60.48 $60.93 $60.40 $60.89 $58.91 1,045,138
2016-07-15 $61.03 $61.25 $60.53 $60.58 $58.61 1,617,288
2016-07-14 $60.86 $60.96 $60.08 $60.80 $58.82 1,574,560
2016-07-13 $61.15 $61.20 $60.23 $60.36 $58.39 2,283,103
2016-07-12 $60.07 $61.26 $60.02 $60.74 $58.76 2,206,850
2016-07-11 $60.59 $61.53 $60.08 $60.10 $58.14 1,697,664
2016-07-08 $59.99 $60.79 $59.54 $60.62 $58.65 2,362,898
2016-07-07 $58.73 $59.73 $58.04 $59.61 $57.67 3,551,576
2016-07-06 $58.11 $58.89 $57.59 $58.79 $56.87 1,862,451
2016-07-05 $58.25 $58.52 $57.83 $58.26 $56.36 2,206,138
2016-07-01 $58.48 $59.14 $58.26 $58.91 $56.99 1,823,091
2016-06-30 $57.67 $58.74 $57.37 $58.60 $56.69 3,063,113
2016-06-29 $55.30 $57.72 $55.21 $57.48 $55.61 2,746,715
2016-06-28 $54.04 $55.20 $53.79 $55.08 $53.29 1,444,837
2016-06-27 $54.72 $54.80 $53.33 $53.71 $51.96 1,903,673
2016-06-24 $54.75 $55.99 $54.35 $55.13 $53.33 3,054,236
2016-06-23 $56.28 $57.32 $56.05 $56.89 $55.04 3,153,148
2016-06-22 $54.72 $55.55 $54.52 $55.28 $53.48 2,421,194
2016-06-21 $54.00 $54.97 $53.80 $54.81 $53.02 2,766,254
2016-06-20 $54.27 $54.71 $53.71 $53.75 $52.00 1,915,413
2016-06-17 $54.40 $54.42 $53.58 $53.85 $52.10 2,488,219
2016-06-16 $54.28 $54.41 $53.38 $54.36 $52.59 2,230,911
2016-06-15 $55.74 $55.85 $54.42 $54.51 $52.73 1,900,224
2016-06-14 $55.62 $55.94 $55.34 $55.50 $53.69 2,831,321
2016-06-13 $55.72 $56.41 $55.48 $55.72 $53.90 1,256,962
2016-06-10 $56.24 $56.96 $55.40 $55.61 $53.80 1,655,141
2016-06-09 $56.93 $57.36 $56.45 $56.96 $55.10 1,286,640
2016-06-08 $57.01 $57.32 $56.83 $57.09 $55.23 2,071,451
2016-06-07 $55.23 $57.13 $55.23 $56.97 $55.11 2,909,333
2016-06-06 $55.21 $55.54 $54.91 $55.20 $53.40 1,888,986
2016-06-03 $55.26 $55.61 $55.00 $55.22 $53.42 1,038,580
2016-06-02 $55.46 $55.86 $54.99 $55.61 $53.80 2,189,794
2016-06-01 $55.58 $55.84 $55.39 $55.62 $53.81 2,750,001
2016-05-31 $55.50 $55.94 $55.30 $55.61 $53.80 2,196,270
2016-05-27 $55.15 $55.42 $54.83 $55.28 $53.48 933,380
2016-05-26 $55.17 $55.26 $54.70 $54.98 $53.19 990,527
2016-05-25 $55.06 $55.66 $55.05 $55.31 $53.51 1,241,307
2016-05-24 $54.37 $55.17 $54.37 $55.04 $53.25 1,173,110
2016-05-23 $54.48 $55.01 $54.10 $54.14 $52.38 1,600,088
2016-05-20 $53.64 $54.89 $53.39 $54.56 $52.78 3,171,419
2016-05-19 $53.25 $53.78 $52.84 $53.62 $51.87 1,877,788
2016-05-18 $53.10 $53.71 $52.88 $53.40 $51.66 1,961,937
2016-05-17 $54.27 $54.45 $52.93 $53.20 $51.47 2,554,718
2016-05-16 $53.75 $54.59 $53.75 $54.46 $52.69 1,399,044
2016-05-13 $54.27 $54.61 $53.72 $53.74 $51.99 1,809,211
2016-05-12 $54.70 $54.88 $53.85 $54.46 $52.69 1,688,798
2016-05-11 $55.18 $55.61 $54.32 $54.34 $52.57 1,386,147
2016-05-10 $55.61 $55.80 $54.90 $55.24 $53.44 2,699,100
2016-05-09 $53.83 $55.56 $53.50 $55.43 $53.62 3,293,134
2016-05-06 $54.23 $54.92 $52.89 $53.63 $51.88 6,962,329
2016-05-05 $55.72 $56.37 $55.35 $55.46 $53.65 2,431,706
2016-05-04 $56.53 $56.86 $55.53 $55.72 $53.90 1,667,971
2016-05-03 $56.50 $57.08 $56.20 $56.92 $55.07 1,586,298
2016-05-02 $56.24 $56.98 $56.01 $56.96 $55.10 1,776,672
2016-04-29 $57.11 $57.31 $55.42 $56.14 $54.31 2,793,604
2016-04-28 $57.57 $58.31 $57.08 $57.65 $55.77 1,349,972
2016-04-27 $58.34 $58.57 $57.36 $57.81 $55.93 1,388,327
2016-04-26 $58.66 $58.87 $57.68 $58.16 $56.27 1,094,443
2016-04-25 $58.42 $58.89 $57.92 $58.57 $56.66 1,340,164
2016-04-22 $58.33 $58.79 $57.73 $58.51 $56.60 1,601,401
2016-04-21 $58.17 $58.85 $58.08 $58.46 $56.56 1,780,698
2016-04-20 $58.04 $58.60 $58.02 $58.36 $56.46 1,473,086
2016-04-19 $58.14 $58.44 $57.59 $58.04 $56.15 1,828,193
2016-04-18 $56.69 $58.28 $56.58 $58.08 $56.19 2,439,089
2016-04-15 $56.51 $57.04 $56.19 $57.02 $55.16 2,044,251
2016-04-14 $55.94 $56.52 $55.78 $56.44 $54.60 1,272,823
2016-04-13 $55.48 $55.95 $55.17 $55.91 $54.09 1,251,399
2016-04-12 $55.05 $55.59 $54.60 $55.50 $53.69 1,463,462
2016-04-11 $56.56 $56.97 $54.96 $55.11 $53.31 1,959,470
2016-04-08 $56.20 $56.66 $55.69 $56.45 $54.61 2,954,264
2016-04-07 $55.80 $56.48 $55.65 $55.98 $54.16 3,348,917
2016-04-06 $54.16 $55.27 $54.06 $55.23 $53.43 1,600,806
2016-04-05 $54.15 $54.35 $53.60 $54.03 $52.27 1,413,879
2016-04-04 $54.14 $54.98 $54.04 $54.60 $52.82 2,807,087
2016-04-01 $52.79 $54.32 $52.60 $54.08 $52.32 2,718,413
2016-03-31 $52.56 $53.37 $52.52 $52.96 $51.23 1,905,708
2016-03-30 $52.86 $53.00 $52.52 $52.72 $51.00 1,166,173
2016-03-29 $51.54 $52.51 $51.51 $52.48 $50.77 2,687,627
2016-03-28 $51.72 $51.94 $51.26 $51.57 $49.89 2,229,997
2016-03-24 $52.49 $52.90 $51.13 $51.46 $49.78 3,631,816
2016-03-23 $54.54 $54.55 $52.22 $52.66 $50.94 3,651,832
2016-03-22 $52.71 $54.85 $52.71 $54.56 $52.78 3,068,988
2016-03-21 $53.19 $53.41 $52.70 $53.14 $51.41 1,653,073
2016-03-18 $52.53 $53.60 $52.43 $53.48 $51.74 2,439,945
2016-03-17 $52.59 $52.88 $51.91 $52.30 $50.60 1,654,030
2016-03-16 $52.03 $53.04 $51.80 $52.65 $50.93 1,430,172
2016-03-15 $52.97 $53.20 $51.92 $52.08 $50.38 1,953,666
2016-03-14 $54.00 $54.65 $53.15 $53.30 $51.56 2,101,286
2016-03-11 $53.87 $54.06 $53.18 $54.01 $52.25 2,443,710
2016-03-10 $53.65 $54.45 $52.83 $53.40 $51.66 2,560,380
2016-03-09 $53.03 $53.71 $52.98 $53.54 $51.80 3,756,877
2016-03-08 $52.57 $53.78 $52.28 $52.79 $51.07 3,754,808
2016-03-07 $51.24 $53.42 $51.21 $52.61 $50.90 3,698,676
2016-03-04 $50.21 $52.15 $49.90 $51.64 $49.96 5,134,634
2016-03-03 $51.12 $51.29 $49.59 $50.00 $48.37 5,546,633
2016-03-02 $51.52 $51.85 $50.66 $51.30 $49.63 2,255,645
2016-03-01 $51.48 $51.53 $51.07 $51.48 $49.80 2,216,997
2016-02-29 $51.93 $52.16 $51.05 $51.06 $49.40 1,762,459
2016-02-26 $51.82 $52.17 $51.33 $52.01 $50.32 2,068,497
2016-02-25 $51.87 $52.12 $51.09 $51.36 $49.69 1,800,082
2016-02-24 $50.17 $51.85 $50.01 $51.79 $50.10 2,989,045
2016-02-23 $51.16 $51.40 $50.23 $50.65 $49.00 3,252,646
2016-02-22 $51.70 $52.50 $51.44 $52.46 $50.75 3,879,216
2016-02-19 $51.80 $52.26 $50.37 $51.46 $49.78 4,605,241
2016-02-18 $53.00 $53.46 $50.90 $52.15 $50.45 7,097,343
2016-02-17 $50.10 $53.50 $49.89 $52.81 $51.09 15,699,713
2016-02-16 $55.39 $56.01 $55.03 $55.46 $53.65 3,397,126
2016-02-12 $54.37 $54.98 $53.76 $54.90 $53.11 1,735,755
2016-02-11 $53.58 $54.33 $53.39 $53.95 $52.19 1,664,038
2016-02-10 $54.22 $55.51 $53.97 $54.55 $52.77 1,929,599
2016-02-09 $53.64 $54.67 $53.39 $53.71 $51.96 2,443,863
2016-02-08 $54.89 $54.97 $52.91 $54.29 $52.52 2,514,689
2016-02-05 $58.36 $58.43 $55.04 $55.31 $53.51 2,342,480
2016-02-04 $57.19 $59.07 $57.05 $58.49 $56.58 2,270,339
2016-02-03 $57.26 $57.81 $55.92 $57.21 $55.35 1,392,967
2016-02-02 $56.83 $57.13 $55.91 $56.64 $54.79 1,708,669
2016-02-01 $57.38 $57.98 $56.76 $57.62 $55.74 1,776,388
2016-01-29 $56.27 $58.02 $56.02 $58.01 $56.12 2,118,906
2016-01-28 $56.72 $57.04 $55.39 $55.96 $54.14 2,275,020
2016-01-27 $56.59 $57.41 $55.97 $56.30 $54.47 1,504,391
2016-01-26 $56.20 $56.71 $55.91 $56.52 $54.68 2,201,103
2016-01-25 $56.96 $57.26 $56.02 $56.18 $54.35 2,027,249
2016-01-22 $56.66 $57.49 $56.35 $57.38 $55.51 1,527,923
2016-01-21 $56.11 $56.61 $55.11 $55.83 $54.01 1,379,368
2016-01-20 $55.77 $56.56 $53.91 $56.03 $54.20 2,049,345
2016-01-19 $57.36 $57.76 $56.02 $56.39 $54.55 2,498,582
2016-01-15 $56.67 $57.18 $55.85 $56.77 $54.92 2,362,799
2016-01-14 $58.53 $58.75 $57.53 $58.19 $56.29 1,817,699
2016-01-13 $59.30 $59.92 $58.23 $58.33 $56.43 2,560,525
2016-01-12 $57.40 $59.17 $57.20 $59.16 $57.23 2,051,356
2016-01-11 $58.97 $59.48 $56.55 $57.26 $55.39 2,547,713
2016-01-08 $58.09 $59.34 $57.85 $58.74 $56.83 2,971,616
2016-01-07 $57.31 $58.84 $57.22 $57.67 $55.79 2,553,324
2016-01-06 $57.30 $57.95 $57.11 $57.62 $55.74 1,839,920
2016-01-05 $58.09 $58.65 $57.81 $58.08 $56.19 1,415,216
2016-01-04 $59.05 $59.25 $57.76 $58.16 $56.27 3,212,875
2015-12-31 $60.51 $61.01 $60.08 $60.17 $58.21 1,513,779
2015-12-30 $61.82 $61.96 $60.59 $60.63 $58.65 1,181,681
2015-12-29 $60.94 $61.94 $60.92 $61.85 $59.84 1,270,599
2015-12-28 $60.60 $60.65 $59.91 $60.62 $58.65 1,213,542
2015-12-24 $60.69 $60.95 $60.31 $60.69 $58.71 501,240
2015-12-23 $60.74 $61.24 $60.44 $60.75 $58.77 1,261,384
2015-12-22 $61.33 $61.50 $59.31 $60.43 $58.46 1,355,826
2015-12-21 $59.43 $60.01 $59.06 $59.68 $57.74 1,499,865
2015-12-18 $60.08 $60.19 $58.92 $59.02 $57.10 3,325,104
2015-12-17 $61.16 $61.34 $60.37 $60.38 $58.41 2,278,303
2015-12-16 $60.71 $61.24 $60.28 $61.16 $59.16 2,202,995
2015-12-15 $60.35 $60.83 $59.92 $60.42 $58.45 1,681,044
2015-12-14 $60.10 $60.60 $59.11 $59.94 $57.99 2,214,910
2015-12-11 $59.06 $60.29 $59.00 $60.00 $58.05 2,992,074
2015-12-10 $59.66 $60.44 $59.12 $60.11 $58.15 1,508,344
2015-12-09 $59.65 $60.89 $59.65 $60.00 $58.05 2,365,081
2015-12-08 $59.45 $60.54 $59.31 $60.26 $58.30 1,941,032
2015-12-07 $59.83 $60.12 $59.39 $59.96 $58.01 1,503,912
2015-12-04 $59.28 $60.31 $58.91 $60.13 $58.17 2,104,460
2015-12-03 $60.30 $60.34 $58.99 $59.23 $57.30 2,533,696
2015-12-02 $60.58 $61.18 $60.20 $60.33 $58.36 3,751,831
2015-12-01 $59.75 $60.21 $59.28 $60.16 $58.20 3,107,353
2015-11-30 $59.82 $60.11 $59.29 $59.60 $57.66 2,703,298
2015-11-27 $59.41 $59.96 $59.38 $59.61 $57.67 856,617
2015-11-25 $59.15 $59.86 $58.95 $59.51 $57.57 2,153,998
2015-11-24 $58.62 $59.21 $58.62 $59.18 $57.25 3,653,378
2015-11-23 $58.70 $59.28 $58.50 $58.90 $56.98 2,185,738
2015-11-20 $58.44 $58.81 $58.09 $58.75 $56.84 3,105,463
2015-11-19 $58.26 $58.71 $57.89 $57.90 $56.01 2,543,675
2015-11-18 $57.36 $58.68 $57.35 $58.32 $56.42 2,858,956
2015-11-17 $57.66 $57.94 $57.26 $57.36 $55.49 2,802,353
2015-11-16 $56.68 $57.35 $56.45 $57.27 $55.40 2,790,172
2015-11-13 $57.53 $58.07 $55.82 $56.55 $54.71 4,348,514
2015-11-12 $58.30 $59.00 $57.66 $57.70 $55.82 2,583,865
2015-11-11 $59.66 $59.66 $58.44 $58.52 $56.61 3,294,406
2015-11-10 $59.31 $59.55 $58.57 $59.30 $57.37 2,494,617
2015-11-09 $59.82 $60.17 $59.03 $59.38 $57.45 2,846,770
2015-11-06 $61.16 $61.58 $59.53 $60.17 $58.21 4,328,986
2015-11-05 $61.60 $61.78 $60.93 $61.28 $59.28 4,024,532
2015-11-04 $61.00 $62.73 $60.51 $61.63 $59.62 9,102,935
2015-11-03 $65.88 $66.59 $65.31 $66.09 $63.94 3,131,424
2015-11-02 $66.80 $66.94 $65.68 $66.16 $64.00 2,779,577
2015-10-30 $67.54 $67.60 $66.16 $66.29 $64.13 1,581,745
2015-10-29 $67.32 $68.31 $66.63 $67.32 $65.13 1,839,377
2015-10-28 $66.45 $67.52 $65.30 $67.47 $65.27 1,925,472
2015-10-27 $64.83 $66.87 $64.36 $66.48 $64.31 2,406,707
2015-10-26 $64.63 $65.05 $64.34 $64.99 $62.87 1,638,481
2015-10-23 $64.30 $64.83 $63.30 $64.63 $62.52 3,661,401
2015-10-22 $65.88 $66.10 $61.95 $63.16 $61.10 3,559,102
2015-10-21 $66.36 $66.81 $65.41 $65.70 $63.56 1,433,086
2015-10-20 $65.43 $65.72 $65.00 $65.69 $63.55 1,155,129
2015-10-19 $65.07 $66.00 $64.84 $65.44 $63.31 1,675,910
2015-10-16 $65.00 $65.28 $64.08 $65.25 $63.12 1,373,247
2015-10-15 $64.25 $64.64 $63.44 $64.50 $62.40 1,917,595
2015-10-14 $65.06 $65.71 $64.39 $64.53 $62.43 1,269,669
2015-10-13 $64.69 $65.88 $64.61 $65.07 $62.95 2,153,685
2015-10-12 $63.87 $65.24 $63.82 $65.20 $63.08 2,160,817
2015-10-09 $63.41 $64.16 $63.02 $64.08 $61.99 1,404,023
2015-10-08 $62.54 $63.49 $62.39 $63.42 $61.35 1,231,621
2015-10-07 $61.72 $62.98 $61.32 $62.87 $60.82 1,481,619
2015-10-06 $62.28 $62.45 $61.24 $61.48 $59.48 1,567,584
2015-10-05 $61.66 $62.22 $61.46 $62.12 $60.10 1,473,061
2015-10-02 $59.32 $61.35 $58.54 $61.34 $59.34 2,497,685
2015-10-01 $60.17 $60.30 $58.71 $60.15 $58.19 2,755,913
2015-09-30 $59.99 $61.28 $59.52 $59.93 $57.98 3,242,200
2015-09-29 $58.75 $60.68 $58.51 $59.48 $57.54 2,945,862
2015-09-28 $60.63 $60.75 $58.01 $58.15 $56.26 3,219,451
2015-09-25 $62.62 $62.85 $60.44 $60.71 $58.73 2,274,366
2015-09-24 $63.15 $63.15 $61.54 $62.33 $60.30 3,040,844
2015-09-23 $63.28 $64.05 $62.68 $63.02 $60.97 929,476
2015-09-22 $62.48 $64.00 $62.09 $62.92 $60.87 2,275,884
2015-09-21 $63.64 $64.45 $62.85 $63.48 $61.41 1,672,581
2015-09-18 $63.99 $64.47 $63.06 $63.24 $61.18 2,898,303
2015-09-17 $63.64 $65.56 $63.40 $64.52 $62.42 2,520,279
2015-09-16 $62.50 $63.95 $62.42 $63.39 $61.33 1,785,316
2015-09-15 $61.92 $63.01 $61.71 $62.64 $60.60 1,731,044
2015-09-14 $62.50 $62.50 $61.64 $61.75 $59.74 1,460,277
2015-09-11 $61.74 $62.64 $61.50 $62.52 $60.48 1,567,780
2015-09-10 $61.52 $62.86 $61.21 $61.81 $59.80 2,637,290
2015-09-09 $62.96 $63.23 $61.29 $61.43 $59.43 1,735,540
2015-09-08 $61.59 $62.96 $61.45 $62.38 $60.35 2,486,780

Cerner Corp (CERN) News Headlines

Oracle CEO announces plans to move world headquarters to Nashville

Oracle founder and executive chairman Larry Ellison announced Tuesday that he plans to relocate his company's world headquarters to Nashville, Tennes…

foxbusiness.com April 24, 2024
Recent Cerner Corp (CERN) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.