Comerica Inc (CMA)

Exchange: NYSE

$81.91 ($-2.71) -3.20%

Data as of Dec. 6, 2021

Dec. 6, 2021
Comerica Inc - Daily Information
Click for more stock information on Comerica Inc.
Daily Information Data
Date Dec. 6, 2021
Open $84.73
Previous Close $81.91
High $85.10
Low $80.82
Adjusted Open $84.73
Previous Adjusted Close $81.91
Adjusted High $85.10
Adjusted Low $80.82

About Comerica Inc (CMA)

Comerica Bank is a subsidiary of Comerica Incorporated, a financial services company headquartered in Dallas, Texas, and strategically aligned by three business segments: The Commercial Bank, The Retail Bank, and Wealth Management. Comerica focuses on relationships, and helping people and businesses be successful. In addition to Texas, Comerica Bank locations can be found in Arizona, California, Florida and Michigan, with select businesses operating in several other states, as well as in Canada and Mexico. Comerica reported total assets of $88 billion as of Dec. 31, 2020. SOURCE Comerica Bank Related Links http://www.comerica.com

Historical Stock Data for Comerica Inc (CMA)
Date Open High Low Close Adj.Close Volume
2021-12-03 $84.73 $85.10 $80.82 $81.91 $81.91 1,509,764
2021-12-02 $81.65 $85.00 $81.22 $84.62 $84.62 1,644,407
2021-12-01 $84.78 $85.47 $80.62 $80.65 $80.65 1,627,274
2021-11-30 $83.19 $84.48 $82.29 $82.53 $82.53 1,733,814
2021-11-29 $86.81 $87.51 $84.62 $85.32 $85.32 1,173,204
2021-11-26 $86.34 $86.34 $83.54 $85.26 $85.26 912,653
2021-11-24 $90.57 $91.62 $89.88 $90.51 $90.51 661,929
2021-11-23 $90.11 $90.73 $89.62 $90.57 $90.57 927,175
2021-11-22 $89.57 $90.36 $88.72 $89.28 $89.28 883,778
2021-11-19 $87.87 $88.70 $86.11 $87.93 $87.93 757,249
2021-11-18 $88.94 $89.67 $88.11 $89.31 $89.31 751,863
2021-11-17 $89.58 $90.00 $88.54 $89.11 $89.11 654,225
2021-11-16 $89.65 $90.63 $89.05 $89.91 $89.91 951,313
2021-11-15 $89.39 $90.47 $88.74 $89.58 $89.58 937,893
2021-11-12 $88.62 $89.91 $87.86 $88.76 $88.76 885,265
2021-11-11 $88.22 $89.47 $87.88 $89.04 $89.04 713,584
2021-11-10 $87.78 $88.77 $87.66 $88.41 $88.41 948,314
2021-11-09 $86.97 $87.62 $85.90 $87.55 $87.55 1,081,188
2021-11-08 $88.35 $88.95 $87.26 $87.90 $87.90 768,382
2021-11-05 $88.75 $89.12 $86.73 $87.55 $87.55 675,852
2021-11-04 $89.15 $89.15 $86.51 $87.66 $87.66 788,759
2021-11-03 $86.75 $89.97 $86.58 $89.70 $89.70 1,005,103
2021-11-02 $87.27 $87.99 $86.64 $87.21 $87.21 711,175
2021-11-01 $86.11 $87.61 $85.73 $87.27 $87.27 885,447
2021-10-29 $85.91 $86.13 $84.95 $85.09 $85.09 721,403
2021-10-28 $85.03 $85.83 $84.50 $85.72 $85.72 769,068
2021-10-27 $86.56 $87.28 $84.62 $84.68 $84.68 1,024,688
2021-10-26 $88.93 $89.21 $87.53 $87.62 $87.62 1,088,791
2021-10-25 $88.75 $89.04 $88.16 $88.71 $88.71 731,535
2021-10-22 $87.38 $88.74 $87.18 $88.39 $88.39 1,071,311
2021-10-21 $87.23 $87.60 $85.96 $86.68 $86.68 1,202,427
2021-10-20 $83.51 $88.06 $83.27 $86.93 $86.93 2,257,512
2021-10-19 $83.96 $84.52 $83.27 $84.04 $84.04 1,100,312
2021-10-18 $82.94 $84.46 $82.56 $83.80 $83.80 707,005
2021-10-15 $83.09 $83.72 $81.99 $83.00 $83.00 1,275,246
2021-10-14 $83.55 $83.55 $81.98 $82.45 $82.45 1,277,920
2021-10-13 $83.65 $83.72 $81.21 $82.43 $82.43 1,160,854
2021-10-12 $83.05 $83.88 $82.73 $83.65 $83.65 757,572
2021-10-11 $84.69 $85.35 $83.41 $83.47 $83.47 892,925
2021-10-08 $83.88 $85.08 $83.52 $84.23 $84.23 946,625
2021-10-07 $84.83 $85.15 $83.68 $84.15 $84.15 792,232
2021-10-06 $83.55 $84.06 $81.59 $83.87 $83.87 1,191,313
2021-10-05 $84.75 $84.83 $83.28 $84.09 $84.09 1,499,482
2021-10-04 $82.57 $84.27 $82.19 $82.97 $82.97 1,130,082
2021-10-01 $80.91 $83.30 $80.63 $82.57 $82.57 1,474,719
2021-09-30 $82.94 $82.94 $80.50 $80.50 $80.50 1,641,987
2021-09-29 $81.98 $83.03 $81.30 $82.52 $82.52 1,367,553
2021-09-28 $82.62 $82.76 $81.30 $81.60 $81.60 1,306,800
2021-09-27 $79.92 $82.42 $79.84 $81.92 $81.92 1,912,265
2021-09-24 $77.21 $79.51 $77.02 $78.44 $78.44 1,269,726
2021-09-23 $74.67 $78.02 $74.43 $77.17 $77.17 2,016,362
2021-09-22 $72.42 $74.72 $72.05 $73.57 $73.57 1,896,268
2021-09-21 $72.50 $72.73 $70.81 $71.32 $71.32 932,506
2021-09-20 $71.70 $72.07 $70.37 $71.97 $71.97 1,586,500
2021-09-17 $73.80 $74.74 $73.45 $74.07 $74.07 3,550,079
2021-09-16 $73.88 $74.86 $73.42 $73.76 $73.76 1,500,092
2021-09-15 $71.77 $73.77 $71.77 $73.27 $73.27 1,613,083
2021-09-14 $73.68 $74.01 $71.25 $71.51 $71.51 1,920,911
2021-09-13 $73.68 $74.31 $72.64 $74.19 $73.49 1,881,760
2021-09-10 $73.52 $74.11 $72.24 $72.80 $72.11 1,436,669
2021-09-09 $71.95 $74.05 $71.57 $73.12 $72.43 2,007,352
2021-09-08 $72.57 $73.16 $72.04 $72.11 $71.43 981,953
2021-09-07 $72.89 $73.90 $72.70 $72.86 $72.17 1,590,986
2021-09-03 $72.86 $73.18 $71.83 $72.31 $71.63 1,202,111
2021-09-02 $72.50 $73.37 $71.97 $72.73 $72.04 1,240,921
2021-09-01 $73.89 $73.96 $71.73 $72.47 $71.79 2,447,351
2021-08-31 $73.80 $74.83 $73.30 $73.91 $73.21 1,497,013
2021-08-30 $75.87 $75.87 $73.51 $73.53 $72.84 1,353,274
2021-08-27 $74.22 $75.95 $74.13 $75.63 $74.92 1,371,544
2021-08-26 $75.67 $75.77 $73.95 $74.07 $73.37 1,211,508
2021-08-25 $74.34 $76.01 $73.79 $75.22 $74.51 1,204,950
2021-08-24 $72.70 $73.81 $72.67 $73.65 $72.96 1,221,213
2021-08-23 $71.86 $73.04 $71.79 $72.56 $71.88 1,159,993
2021-08-20 $70.70 $71.50 $70.34 $71.28 $70.61 1,357,369
2021-08-19 $70.82 $71.79 $70.31 $70.91 $70.24 1,233,984
2021-08-18 $72.07 $73.53 $71.63 $71.87 $71.19 1,192,544
2021-08-17 $73.31 $73.91 $71.67 $72.51 $71.83 1,405,561
2021-08-16 $74.21 $74.75 $73.20 $74.16 $73.46 1,166,540
2021-08-13 $75.73 $75.93 $74.51 $74.95 $74.24 843,163
2021-08-12 $75.03 $75.52 $74.43 $75.50 $74.79 1,094,322
2021-08-11 $73.63 $75.15 $72.71 $74.89 $74.18 1,338,900
2021-08-10 $71.72 $73.58 $71.72 $73.38 $72.69 926,403
2021-08-09 $71.72 $72.81 $71.12 $71.99 $71.31 1,083,865
2021-08-06 $71.93 $73.18 $71.22 $72.25 $71.57 1,210,350
2021-08-05 $69.40 $70.44 $69.39 $70.10 $69.44 1,182,958
2021-08-04 $68.13 $69.85 $67.92 $68.72 $68.07 1,072,563
2021-08-03 $68.09 $69.58 $66.50 $69.37 $68.72 1,101,638
2021-08-02 $69.15 $70.72 $67.63 $67.66 $67.02 1,594,966
2021-07-30 $68.96 $70.19 $68.26 $68.66 $68.01 1,352,115
2021-07-29 $69.14 $69.92 $68.54 $69.39 $68.74 1,470,075
2021-07-28 $68.20 $69.17 $66.89 $68.40 $67.76 1,296,963
2021-07-27 $66.80 $68.11 $66.36 $67.63 $66.99 794,870
2021-07-26 $67.48 $68.70 $67.33 $67.75 $67.11 969,231
2021-07-23 $68.00 $68.80 $66.84 $67.02 $66.39 1,275,194
2021-07-22 $68.19 $68.28 $66.45 $67.12 $66.49 933,063
2021-07-21 $66.16 $69.80 $66.16 $68.39 $67.75 1,508,818
2021-07-20 $63.22 $66.90 $63.22 $65.66 $65.04 1,862,942
2021-07-19 $64.68 $65.38 $63.07 $63.53 $62.93 1,642,488
2021-07-16 $69.56 $69.66 $66.45 $66.66 $66.03 1,375,525
2021-07-15 $67.82 $69.62 $67.33 $69.02 $68.37 989,462
2021-07-14 $69.08 $70.13 $66.90 $68.58 $67.93 1,487,509
2021-07-13 $69.48 $69.70 $68.17 $68.94 $68.29 1,078,980
2021-07-12 $68.21 $70.16 $67.57 $69.79 $69.13 917,190
2021-07-09 $68.12 $69.40 $67.40 $69.25 $68.60 1,374,647
2021-07-08 $66.59 $67.43 $65.88 $66.49 $65.86 1,529,735
2021-07-07 $68.06 $69.16 $67.61 $68.07 $67.43 1,728,428
2021-07-06 $71.11 $71.11 $68.48 $69.08 $68.43 1,197,134
2021-07-02 $71.87 $72.15 $71.00 $71.73 $71.05 901,010
2021-07-01 $72.08 $72.52 $71.27 $72.18 $71.50 945,146
2021-06-30 $70.80 $71.68 $70.76 $71.34 $70.67 775,217
2021-06-29 $72.36 $72.86 $70.62 $71.02 $70.35 672,366
2021-06-28 $73.20 $73.28 $71.43 $71.74 $71.06 994,192
2021-06-25 $72.98 $74.02 $72.21 $73.68 $72.99 1,875,464
2021-06-24 $71.76 $72.77 $71.18 $72.40 $71.72 1,231,149
2021-06-23 $71.15 $72.15 $70.84 $71.44 $70.77 941,040
2021-06-22 $70.56 $71.37 $69.60 $70.69 $70.02 878,545
2021-06-21 $69.11 $70.74 $68.88 $70.69 $70.02 1,227,695
2021-06-18 $68.63 $69.49 $67.54 $68.11 $67.47 3,221,531
2021-06-17 $75.10 $75.18 $70.01 $70.04 $69.38 2,147,272
2021-06-16 $72.39 $75.38 $71.35 $74.53 $73.83 2,690,839
2021-06-15 $72.41 $73.72 $71.95 $73.01 $72.32 1,102,089
2021-06-14 $73.15 $73.74 $71.62 $72.22 $71.54 1,742,827
2021-06-11 $74.00 $74.63 $73.49 $73.79 $72.41 2,294,101
2021-06-10 $77.14 $77.41 $73.61 $73.75 $72.37 1,581,353
2021-06-09 $76.18 $76.81 $75.51 $76.11 $74.69 1,592,047
2021-06-08 $76.91 $77.62 $75.77 $77.17 $75.73 1,589,054
2021-06-07 $78.26 $78.46 $77.20 $77.69 $76.24 1,200,104
2021-06-04 $78.59 $78.59 $76.95 $77.94 $76.49 1,251,094
2021-06-03 $78.46 $79.48 $78.15 $78.41 $76.95 1,726,308
2021-06-02 $79.44 $79.44 $78.00 $78.46 $77.00 1,057,318
2021-06-01 $79.50 $79.86 $78.48 $79.01 $77.54 1,175,189
2021-05-28 $78.77 $78.81 $77.65 $78.49 $77.03 908,951
2021-05-27 $78.63 $78.84 $77.78 $78.71 $77.24 1,120,029
2021-05-26 $75.86 $77.23 $75.72 $77.12 $75.68 918,796
2021-05-25 $77.54 $78.50 $75.81 $75.83 $74.42 1,584,492
2021-05-24 $77.59 $78.00 $76.77 $77.25 $75.81 1,133,803
2021-05-21 $77.15 $78.45 $77.11 $77.63 $76.18 1,036,508
2021-05-20 $77.06 $77.22 $75.79 $76.59 $75.16 926,592
2021-05-19 $76.87 $77.16 $75.23 $77.10 $75.66 1,635,649
2021-05-18 $79.21 $79.80 $77.74 $77.83 $76.38 1,509,865
2021-05-17 $78.86 $79.81 $78.21 $79.65 $78.16 997,903
2021-05-14 $78.45 $79.65 $78.23 $79.43 $77.95 1,002,088
2021-05-13 $75.54 $78.64 $75.43 $78.14 $76.68 1,185,631
2021-05-12 $78.43 $78.95 $75.85 $76.24 $74.82 1,671,386
2021-05-11 $77.85 $79.49 $76.75 $77.08 $75.64 1,602,883
2021-05-10 $79.49 $79.84 $77.75 $77.79 $76.34 1,350,617
2021-05-07 $76.48 $78.82 $76.00 $78.58 $77.11 1,252,045
2021-05-06 $77.62 $78.10 $76.74 $78.06 $76.60 1,500,968
2021-05-05 $76.57 $78.61 $75.43 $77.63 $76.18 1,510,400
2021-05-04 $74.00 $76.61 $73.33 $76.58 $75.15 1,590,743
2021-05-03 $76.09 $76.18 $74.14 $74.95 $73.55 1,394,131
2021-04-30 $74.93 $76.08 $74.63 $75.16 $73.76 1,739,141
2021-04-29 $75.00 $76.13 $74.76 $75.42 $74.01 1,996,380
2021-04-28 $72.05 $74.14 $72.02 $73.36 $71.99 2,159,981
2021-04-27 $71.09 $71.79 $70.61 $71.74 $70.40 1,261,044
2021-04-26 $71.21 $72.11 $70.60 $71.01 $69.68 1,034,773
2021-04-23 $67.75 $70.72 $67.36 $70.45 $69.14 3,039,637
2021-04-22 $69.33 $69.63 $67.67 $67.88 $66.61 1,889,815
2021-04-21 $66.67 $69.29 $66.36 $69.15 $67.86 1,601,763
2021-04-20 $68.33 $69.83 $66.51 $67.30 $66.04 2,414,325
2021-04-19 $70.46 $71.34 $69.10 $69.39 $68.10 2,656,367
2021-04-16 $70.94 $71.61 $69.77 $70.16 $68.85 1,561,553
2021-04-15 $71.28 $71.40 $68.43 $69.77 $68.47 2,025,524
2021-04-14 $70.22 $71.91 $70.05 $71.40 $70.07 1,200,583
2021-04-13 $71.41 $71.41 $69.65 $70.58 $69.26 1,417,133
2021-04-12 $71.87 $72.63 $71.65 $72.25 $70.90 785,777
2021-04-09 $72.05 $72.36 $70.30 $71.49 $70.16 1,173,790
2021-04-08 $71.00 $71.32 $69.50 $70.99 $69.67 1,061,953
2021-04-07 $71.99 $72.41 $71.21 $71.87 $70.53 848,375
2021-04-06 $71.90 $72.64 $71.13 $71.51 $70.18 968,184
2021-04-05 $72.94 $73.43 $71.63 $72.44 $71.09 1,575,408
2021-04-01 $71.45 $72.43 $70.82 $71.74 $70.40 1,306,457
2021-03-31 $72.03 $72.76 $70.90 $71.74 $70.40 1,609,332
2021-03-30 $70.54 $72.68 $69.57 $72.15 $70.80 2,048,026
2021-03-29 $69.36 $69.98 $67.75 $68.62 $67.34 1,231,368
2021-03-26 $71.03 $72.05 $69.82 $70.97 $69.65 1,398,830
2021-03-25 $66.68 $70.49 $65.66 $69.97 $68.66 1,430,900
2021-03-24 $68.01 $68.98 $66.73 $66.74 $65.49 1,485,524
2021-03-23 $67.17 $68.18 $66.39 $66.84 $65.59 1,714,263
2021-03-22 $69.00 $69.24 $67.09 $67.88 $66.61 1,266,020
2021-03-19 $69.32 $71.28 $68.55 $69.35 $68.06 6,758,417
2021-03-18 $70.51 $73.54 $70.09 $70.63 $69.31 1,943,202
2021-03-17 $69.34 $70.38 $68.18 $69.08 $67.79 1,349,891
2021-03-16 $69.03 $69.35 $67.65 $68.45 $67.17 1,303,473
2021-03-15 $70.75 $71.09 $68.52 $70.18 $68.87 1,445,833
2021-03-12 $72.04 $72.73 $70.63 $71.10 $69.77 1,530,283
2021-03-11 $69.99 $71.55 $69.87 $70.50 $68.53 1,095,118
2021-03-10 $69.32 $70.79 $68.62 $70.66 $68.68 1,522,930
2021-03-09 $70.45 $71.93 $68.16 $69.53 $67.59 1,944,734
2021-03-08 $71.15 $73.62 $70.57 $72.17 $70.15 1,381,195
2021-03-05 $69.78 $70.58 $66.85 $69.88 $67.93 1,356,595
2021-03-04 $69.67 $70.88 $66.78 $68.37 $66.46 1,921,224
2021-03-03 $71.08 $72.25 $69.63 $69.88 $67.93 1,090,846
2021-03-02 $69.95 $71.00 $69.67 $69.95 $67.99 1,348,049
2021-03-01 $69.84 $71.07 $69.00 $70.34 $68.37 1,032,904
2021-02-26 $68.87 $69.71 $67.33 $68.10 $66.20 1,364,719
2021-02-25 $73.27 $73.73 $69.49 $69.58 $67.63 986,171
2021-02-24 $70.00 $72.86 $69.75 $72.07 $70.06 1,602,973
2021-02-23 $68.77 $69.75 $68.20 $69.59 $67.64 1,694,769
2021-02-22 $66.73 $69.26 $66.69 $68.14 $66.24 1,283,754
2021-02-19 $64.76 $67.03 $64.59 $66.71 $64.85 1,017,810
2021-02-18 $63.97 $64.61 $63.23 $64.26 $62.46 1,507,523
2021-02-17 $65.87 $66.75 $64.63 $64.83 $63.02 1,562,468
2021-02-16 $63.11 $66.19 $62.98 $65.91 $64.07 1,332,874
2021-02-12 $61.37 $62.60 $61.30 $62.31 $60.57 915,576
2021-02-11 $63.32 $63.35 $60.91 $61.49 $59.77 842,322
2021-02-10 $63.32 $64.17 $62.44 $63.04 $61.28 1,067,268
2021-02-09 $62.62 $63.16 $62.06 $62.86 $61.10 716,100
2021-02-08 $62.69 $63.26 $62.32 $63.20 $61.43 797,580
2021-02-05 $64.00 $64.73 $62.22 $62.64 $60.89 949,550
2021-02-04 $61.50 $63.68 $61.50 $63.42 $61.65 1,098,543
2021-02-03 $59.84 $61.17 $59.78 $61.08 $59.37 1,089,662
2021-02-02 $59.14 $60.42 $58.78 $60.04 $58.36 1,096,354
2021-02-01 $57.72 $58.39 $56.72 $58.17 $56.54 1,204,633
2021-01-29 $58.78 $59.50 $56.69 $57.20 $55.60 1,747,617
2021-01-28 $58.01 $59.27 $57.16 $58.95 $57.30 1,402,649
2021-01-27 $58.73 $58.87 $55.87 $56.80 $55.21 2,655,540
2021-01-26 $62.06 $62.48 $60.03 $60.12 $58.44 916,945
2021-01-25 $61.18 $61.61 $59.66 $61.36 $59.64 1,154,325
2021-01-22 $61.10 $62.40 $60.77 $62.16 $60.42 1,103,440
2021-01-21 $63.06 $63.75 $62.02 $62.06 $60.33 1,229,532
2021-01-20 $63.90 $64.55 $63.04 $63.12 $61.36 1,152,821
2021-01-19 $63.75 $64.97 $62.72 $63.90 $62.11 1,399,618
2021-01-15 $64.27 $65.36 $63.24 $63.78 $62.00 1,648,015
2021-01-14 $65.09 $66.08 $64.25 $65.88 $64.04 1,168,583
2021-01-13 $62.55 $64.22 $62.16 $63.68 $61.90 1,771,496
2021-01-12 $63.07 $63.90 $62.67 $63.54 $61.76 1,248,854
2021-01-11 $60.42 $62.62 $59.80 $62.57 $60.82 856,121
2021-01-08 $63.16 $63.16 $60.24 $61.38 $59.66 1,343,175
2021-01-07 $62.65 $64.11 $62.27 $62.34 $60.60 2,052,027
2021-01-06 $59.62 $62.51 $59.43 $61.44 $59.72 2,540,043
2021-01-05 $55.63 $57.32 $55.14 $56.80 $55.21 1,501,705
2021-01-04 $56.66 $56.81 $54.78 $55.50 $53.95 1,405,377
2020-12-31 $55.55 $56.23 $55.08 $55.86 $54.30 768,779
2020-12-30 $55.25 $56.37 $55.25 $55.74 $54.18 837,337
2020-12-29 $56.31 $56.45 $55.04 $55.22 $53.68 1,002,448
2020-12-28 $56.53 $56.97 $55.72 $56.20 $54.63 816,554
2020-12-24 $56.50 $56.56 $55.12 $55.90 $54.34 379,491
2020-12-23 $54.68 $56.43 $54.68 $56.06 $54.49 856,961
2020-12-22 $54.17 $54.74 $53.90 $54.15 $52.64 1,339,741
2020-12-21 $52.70 $54.56 $52.29 $53.94 $52.43 1,952,681
2020-12-18 $52.71 $52.95 $51.81 $52.63 $51.16 4,936,274
2020-12-17 $53.75 $53.75 $52.43 $52.77 $51.29 1,943,543
2020-12-16 $53.11 $53.27 $52.38 $53.01 $51.53 1,482,901
2020-12-15 $52.39 $53.15 $51.43 $52.95 $51.47 1,355,900
2020-12-14 $53.03 $53.36 $51.03 $51.82 $50.37 1,972,374
2020-12-11 $52.09 $52.98 $51.83 $52.69 $50.55 1,923,967
2020-12-10 $51.66 $53.25 $51.50 $53.06 $50.91 1,733,232
2020-12-09 $53.47 $53.66 $52.12 $52.42 $50.29 1,371,652
2020-12-08 $52.77 $53.85 $52.27 $52.63 $50.50 1,336,518
2020-12-07 $53.73 $54.10 $52.77 $53.20 $51.04 1,616,271
2020-12-04 $53.68 $54.37 $53.12 $54.17 $51.97 1,750,072
2020-12-03 $52.20 $53.41 $51.63 $52.77 $50.63 1,784,181
2020-12-02 $50.85 $52.28 $50.50 $52.02 $49.91 1,607,193
2020-12-01 $50.92 $51.73 $50.49 $51.16 $49.09 1,973,386
2020-11-30 $51.03 $51.68 $49.01 $49.20 $47.21 11,423,302
2020-11-27 $52.76 $53.21 $51.35 $51.49 $49.40 1,632,384
2020-11-25 $53.76 $53.76 $52.62 $53.30 $51.14 1,734,730
2020-11-24 $53.50 $54.77 $53.21 $54.59 $52.38 1,536,300
2020-11-23 $51.49 $52.32 $50.88 $51.95 $49.84 1,439,375
2020-11-20 $50.25 $50.73 $49.23 $50.44 $48.39 1,523,191
2020-11-19 $49.85 $50.98 $49.52 $50.93 $48.86 1,449,928
2020-11-18 $52.25 $53.01 $50.71 $50.85 $48.79 1,925,937
2020-11-17 $51.37 $52.07 $50.17 $52.01 $49.90 1,269,371
2020-11-16 $53.65 $54.57 $51.49 $52.24 $50.12 2,310,539
2020-11-13 $48.95 $50.73 $48.95 $50.48 $48.43 1,477,779
2020-11-12 $49.13 $49.63 $47.05 $48.24 $46.28 2,287,895
2020-11-11 $52.92 $52.93 $49.58 $50.16 $48.13 2,666,096
2020-11-10 $54.47 $54.77 $52.31 $53.05 $50.90 2,547,651
2020-11-09 $50.81 $55.48 $50.81 $53.93 $51.74 3,243,021
2020-11-06 $46.96 $47.21 $44.27 $44.95 $43.13 1,462,325
2020-11-05 $43.87 $46.89 $43.87 $46.47 $44.59 2,340,462
2020-11-04 $46.92 $47.22 $43.03 $43.64 $41.87 4,164,956
2020-11-03 $48.10 $49.48 $47.88 $48.81 $46.83 1,614,521
2020-11-02 $46.19 $47.31 $44.82 $47.21 $45.30 1,687,595
2020-10-30 $43.56 $45.56 $43.56 $45.51 $43.66 1,830,835
2020-10-29 $41.96 $44.18 $41.34 $43.95 $42.17 1,360,193
2020-10-28 $42.29 $43.26 $42.00 $42.17 $40.46 1,463,229
2020-10-27 $44.93 $45.27 $43.34 $43.37 $41.61 1,127,777
2020-10-26 $45.70 $45.70 $44.34 $45.34 $43.50 1,333,202
2020-10-23 $45.79 $46.55 $45.31 $46.39 $44.51 1,645,301
2020-10-22 $42.55 $45.24 $42.43 $45.12 $43.29 1,371,043
2020-10-21 $43.16 $43.96 $42.21 $42.41 $40.69 1,657,865
2020-10-20 $42.75 $44.82 $42.38 $43.21 $41.46 2,666,328
2020-10-19 $41.82 $42.00 $40.97 $41.22 $39.55 1,312,525
2020-10-16 $41.81 $42.12 $41.05 $41.69 $40.00 1,578,168
2020-10-15 $40.08 $41.90 $40.08 $41.77 $40.08 1,001,799
2020-10-14 $41.15 $41.70 $40.54 $40.59 $38.94 1,119,683
2020-10-13 $42.39 $42.69 $41.00 $41.04 $39.38 1,239,288
2020-10-12 $42.25 $42.87 $42.02 $42.80 $41.06 1,192,829
2020-10-09 $43.44 $43.70 $42.17 $42.34 $40.62 1,245,235
2020-10-08 $43.75 $43.82 $42.65 $43.10 $41.35 1,334,336
2020-10-07 $41.93 $43.54 $41.93 $43.10 $41.35 1,427,986
2020-10-06 $42.95 $43.48 $41.07 $41.30 $39.63 2,161,532
2020-10-05 $40.01 $41.89 $39.92 $41.83 $40.13 1,640,551
2020-10-02 $37.28 $39.50 $37.12 $39.33 $37.74 1,477,947
2020-10-01 $38.20 $38.87 $37.75 $38.08 $36.54 1,238,787
2020-09-30 $38.07 $38.86 $37.83 $38.25 $36.70 1,296,001
2020-09-29 $38.26 $38.29 $36.85 $37.73 $36.20 909,322
2020-09-28 $38.13 $38.88 $37.82 $38.55 $36.99 1,267,052
2020-09-25 $36.09 $37.41 $35.82 $37.30 $35.79 1,256,582
2020-09-24 $36.71 $37.42 $35.76 $36.48 $35.00 997,827
2020-09-23 $37.34 $38.10 $36.42 $36.44 $34.96 1,236,675
2020-09-22 $38.56 $38.79 $36.68 $37.15 $35.64 2,174,036
2020-09-21 $39.22 $39.97 $38.29 $38.66 $37.09 1,667,081
2020-09-18 $40.51 $41.33 $40.23 $40.65 $39.00 2,133,223
2020-09-17 $40.36 $41.00 $40.17 $40.77 $39.12 1,518,931
2020-09-16 $40.47 $42.07 $40.30 $41.18 $39.51 1,492,012
2020-09-15 $40.93 $40.99 $39.97 $40.59 $38.94 1,270,018
2020-09-14 $40.06 $41.19 $39.50 $41.00 $39.34 2,001,391
2020-09-11 $39.20 $39.82 $38.93 $39.62 $37.39 1,935,393
2020-09-10 $39.96 $40.89 $39.08 $39.20 $37.00 1,755,980
2020-09-09 $40.21 $40.29 $39.46 $39.70 $37.47 1,536,212
2020-09-08 $40.56 $40.78 $39.38 $39.94 $37.70 1,692,361
2020-09-04 $41.66 $42.47 $40.36 $41.47 $39.14 1,428,336
2020-09-03 $40.68 $42.10 $40.04 $40.44 $38.17 1,478,833
2020-09-02 $39.56 $40.43 $39.25 $40.18 $37.92 1,287,698
2020-09-01 $39.12 $40.46 $38.66 $39.89 $37.65 1,252,843
2020-08-31 $40.19 $40.21 $39.40 $39.53 $37.31 1,319,926
2020-08-28 $40.63 $40.63 $39.89 $40.19 $37.93 996,690
2020-08-27 $39.08 $40.44 $39.08 $40.09 $37.84 1,381,182
2020-08-26 $40.10 $40.12 $39.22 $39.27 $37.06 1,213,770
2020-08-25 $40.89 $41.40 $39.77 $40.41 $38.14 925,346
2020-08-24 $38.72 $40.25 $38.08 $40.24 $37.98 916,003
2020-08-21 $38.76 $39.28 $38.24 $38.37 $36.21 1,137,740
2020-08-20 $38.73 $39.17 $38.26 $38.83 $36.65 1,598,731
2020-08-19 $39.64 $40.27 $39.11 $39.68 $37.45 1,627,371
2020-08-18 $40.81 $40.81 $39.33 $39.52 $37.30 1,448,240
2020-08-17 $41.25 $41.47 $40.41 $40.76 $38.47 1,031,531
2020-08-14 $40.80 $42.37 $40.69 $41.82 $39.47 1,083,443
2020-08-13 $41.16 $41.73 $40.84 $41.24 $38.92 1,274,707
2020-08-12 $43.16 $43.36 $40.59 $42.02 $39.66 1,755,019
2020-08-11 $42.37 $43.56 $41.88 $42.15 $39.78 1,401,859
2020-08-10 $40.40 $41.48 $40.25 $41.04 $38.73 1,219,738
2020-08-07 $37.73 $40.11 $37.31 $40.02 $37.77 1,472,591
2020-08-06 $37.98 $38.61 $37.85 $38.13 $35.99 1,310,511
2020-08-05 $38.49 $38.67 $37.85 $38.37 $36.21 1,288,716
2020-08-04 $37.93 $38.33 $37.67 $37.88 $35.75 1,369,623
2020-08-03 $38.55 $38.80 $37.70 $38.05 $35.91 1,620,709
2020-07-31 $38.01 $38.61 $36.74 $38.52 $36.36 4,973,214
2020-07-30 $37.41 $38.46 $36.63 $38.25 $36.10 2,412,749
2020-07-29 $36.48 $38.88 $36.12 $38.82 $36.64 2,499,554
2020-07-28 $36.61 $37.25 $36.35 $36.65 $34.59 1,233,343
2020-07-27 $36.86 $37.27 $36.16 $36.84 $34.77 1,824,919
2020-07-24 $37.63 $38.10 $37.12 $37.42 $35.32 1,404,005
2020-07-23 $36.63 $37.79 $36.08 $37.37 $35.27 1,898,682
2020-07-22 $36.59 $37.57 $36.06 $36.66 $34.60 1,958,519
2020-07-21 $35.92 $37.90 $35.78 $37.24 $35.15 2,946,815
2020-07-20 $35.21 $35.53 $34.46 $34.93 $32.97 1,570,957
2020-07-17 $36.63 $36.83 $35.43 $35.54 $33.54 1,306,878
2020-07-16 $36.31 $37.78 $35.83 $36.76 $34.69 834,973
2020-07-15 $36.18 $37.13 $35.62 $36.89 $34.82 1,316,059
2020-07-14 $35.97 $35.97 $34.54 $34.93 $32.97 1,188,628
2020-07-13 $36.42 $36.49 $35.29 $36.00 $33.98 1,618,284
2020-07-10 $33.75 $35.79 $33.60 $35.77 $33.76 1,624,463
2020-07-09 $34.34 $34.66 $32.93 $33.40 $31.52 1,493,858
2020-07-08 $34.65 $35.43 $33.97 $34.76 $32.81 1,247,887
2020-07-07 $35.23 $35.36 $34.28 $34.75 $32.80 1,673,290
2020-07-06 $36.53 $37.18 $35.36 $35.81 $33.80 2,063,935
2020-07-02 $37.35 $37.85 $35.08 $35.27 $33.29 1,889,574
2020-07-01 $37.49 $38.11 $35.90 $35.94 $33.92 1,731,355
2020-06-30 $36.73 $38.44 $36.58 $38.10 $35.96 1,487,420
2020-06-29 $36.08 $37.33 $35.50 $37.01 $34.93 1,819,390
2020-06-26 $37.43 $37.61 $35.17 $35.37 $33.38 4,276,897
2020-06-25 $37.11 $38.87 $36.83 $38.68 $36.51 2,024,658
2020-06-24 $39.07 $39.07 $37.22 $37.45 $35.35 1,743,919
2020-06-23 $40.57 $40.92 $39.53 $39.83 $37.59 1,578,281
2020-06-22 $38.89 $40.09 $38.66 $39.56 $37.34 2,006,060
2020-06-19 $41.12 $41.12 $38.62 $39.44 $37.22 6,832,866
2020-06-18 $39.49 $41.25 $39.25 $40.06 $37.81 2,511,630
2020-06-17 $41.42 $41.61 $39.90 $39.95 $37.70 1,617,233
2020-06-16 $42.54 $42.86 $40.07 $41.47 $39.14 1,689,614
2020-06-15 $36.80 $40.51 $36.67 $40.18 $37.92 2,198,753
2020-06-12 $39.60 $39.99 $37.10 $39.14 $36.94 1,848,306
2020-06-11 $38.22 $39.81 $37.50 $37.70 $34.97 2,245,526
2020-06-10 $45.19 $45.41 $41.78 $41.80 $38.78 3,005,235
2020-06-09 $45.34 $46.43 $44.56 $45.71 $42.40 1,899,618
2020-06-08 $47.14 $48.19 $45.77 $46.77 $43.39 3,163,147
2020-06-05 $47.19 $49.00 $45.09 $45.52 $42.23 2,957,036
2020-06-04 $40.83 $42.90 $39.72 $42.90 $39.80 2,570,327
2020-06-03 $39.28 $40.84 $38.78 $40.04 $37.14 2,361,744
2020-06-02 $38.32 $39.25 $37.46 $37.74 $35.01 1,460,979
2020-06-01 $36.78 $38.30 $36.39 $37.58 $34.86 1,419,265
2020-05-29 $36.44 $37.32 $35.61 $36.35 $33.72 3,023,740
2020-05-28 $39.95 $39.95 $37.20 $37.58 $34.86 2,493,469
2020-05-27 $39.52 $40.25 $37.46 $39.43 $36.58 2,984,367
2020-05-26 $34.78 $37.33 $34.68 $36.69 $34.04 2,351,582
2020-05-22 $33.09 $33.57 $31.92 $32.65 $30.29 1,340,721
2020-05-21 $33.06 $33.60 $32.54 $33.02 $30.63 2,017,154
2020-05-20 $33.00 $33.81 $32.81 $33.25 $30.85 2,019,595
2020-05-19 $33.15 $33.66 $32.06 $32.14 $29.82 1,827,650
2020-05-18 $32.41 $34.12 $32.13 $33.65 $31.22 3,499,530
2020-05-15 $30.65 $31.43 $29.89 $30.04 $27.87 2,117,153
2020-05-14 $28.34 $31.79 $27.84 $31.56 $29.28 3,121,223
2020-05-13 $30.19 $30.24 $28.51 $29.23 $27.12 2,493,667
2020-05-12 $32.44 $32.66 $30.40 $30.46 $28.26 2,712,897
2020-05-11 $33.45 $33.50 $31.68 $32.18 $29.85 1,384,211
2020-05-08 $33.48 $34.13 $32.93 $33.89 $31.44 1,794,534
2020-05-07 $31.92 $33.95 $31.92 $32.37 $30.03 2,028,577
2020-05-06 $32.07 $32.40 $30.58 $31.33 $29.06 2,301,701
2020-05-05 $33.19 $34.01 $31.53 $31.57 $29.29 1,943,602
2020-05-04 $32.06 $32.56 $31.08 $32.15 $29.83 2,111,024
2020-05-01 $33.44 $33.96 $32.67 $32.83 $30.46 2,422,748
2020-04-30 $36.20 $36.57 $34.54 $34.86 $32.34 2,553,322
2020-04-29 $36.92 $37.90 $36.10 $37.48 $34.77 3,641,504
2020-04-28 $36.53 $37.03 $34.86 $35.20 $32.65 3,096,072
2020-04-27 $32.39 $34.96 $32.05 $34.51 $32.01 3,223,279
2020-04-24 $32.40 $33.03 $30.97 $32.13 $29.81 3,952,928
2020-04-23 $31.00 $32.13 $30.77 $31.60 $29.31 2,651,926
2020-04-22 $30.48 $30.98 $29.73 $30.45 $28.25 2,447,515
2020-04-21 $28.00 $30.94 $27.85 $29.43 $27.30 4,445,956
2020-04-20 $28.39 $30.91 $27.84 $29.62 $27.48 3,612,665
2020-04-17 $27.53 $30.22 $27.31 $30.00 $27.83 4,510,417
2020-04-16 $28.00 $28.00 $25.80 $26.05 $24.17 2,958,131
2020-04-15 $28.99 $29.63 $27.98 $28.12 $26.09 3,368,560
2020-04-14 $33.43 $33.68 $30.35 $30.89 $28.66 2,705,347
2020-04-13 $34.75 $34.75 $32.25 $32.78 $30.41 2,390,323
2020-04-09 $34.32 $37.01 $33.77 $34.75 $32.24 4,557,265
2020-04-08 $30.78 $33.32 $30.72 $33.02 $30.63 3,367,865
2020-04-07 $31.08 $32.24 $30.28 $30.68 $28.46 3,564,362
2020-04-06 $29.43 $30.37 $28.13 $28.99 $26.89 4,003,199
2020-04-03 $28.34 $28.43 $26.95 $27.34 $25.36 2,977,344
2020-04-02 $26.86 $29.33 $26.69 $27.79 $25.78 3,655,791
2020-04-01 $27.93 $28.02 $26.96 $27.17 $25.21 2,814,846
2020-03-31 $30.58 $31.58 $29.13 $29.34 $27.22 2,515,377
2020-03-30 $32.54 $32.75 $30.40 $31.03 $28.79 2,093,202
2020-03-27 $32.54 $33.82 $31.39 $32.87 $30.49 2,069,435
2020-03-26 $33.48 $34.84 $32.50 $33.99 $31.53 2,588,046
2020-03-25 $31.00 $34.34 $29.13 $33.07 $30.68 3,219,886
2020-03-24 $29.80 $31.63 $29.07 $30.50 $28.29 2,765,347
2020-03-23 $28.50 $29.32 $27.05 $27.34 $25.36 2,202,768
2020-03-20 $29.26 $30.03 $27.17 $28.93 $26.84 3,936,714
2020-03-19 $26.73 $30.00 $24.28 $28.95 $26.86 4,159,602
2020-03-18 $31.45 $32.43 $26.26 $27.42 $25.44 4,408,461
2020-03-17 $32.17 $34.72 $30.00 $34.40 $31.91 4,497,522
2020-03-16 $31.52 $33.90 $30.60 $31.45 $29.18 4,202,505
2020-03-13 $38.32 $38.69 $34.03 $38.67 $35.87 5,046,177
2020-03-12 $34.50 $40.50 $33.02 $34.95 $32.42 5,658,981
2020-03-11 $38.85 $39.58 $37.50 $38.03 $34.61 3,796,709
2020-03-10 $38.39 $40.25 $36.30 $40.24 $36.62 4,692,852
2020-03-09 $41.06 $41.09 $35.10 $35.99 $32.75 5,305,677
2020-03-06 $44.56 $46.77 $44.01 $44.81 $40.78 4,890,674
2020-03-05 $48.33 $48.56 $46.08 $46.72 $42.51 3,683,792
2020-03-04 $51.47 $51.50 $48.76 $50.39 $45.85 2,840,352
2020-03-03 $54.58 $55.11 $50.45 $51.00 $46.41 4,363,438
2020-03-02 $52.60 $55.02 $51.71 $55.02 $50.07 3,255,137
2020-02-28 $51.50 $53.10 $50.89 $52.64 $47.90 3,356,870
2020-02-27 $54.17 $55.68 $52.95 $53.21 $48.42 2,377,111
2020-02-26 $57.24 $57.48 $55.54 $55.74 $50.72 1,859,381
2020-02-25 $59.87 $59.87 $56.50 $56.79 $51.68 2,780,716
2020-02-24 $60.83 $60.83 $59.32 $59.78 $54.40 1,722,420
2020-02-21 $62.95 $62.95 $61.78 $62.48 $56.86 2,118,509
2020-02-20 $62.80 $63.99 $62.73 $63.43 $57.72 1,399,164
2020-02-19 $62.39 $63.18 $62.04 $62.97 $57.30 1,373,570
2020-02-18 $62.25 $62.77 $61.21 $61.96 $56.38 1,574,848
2020-02-14 $62.88 $63.11 $62.39 $62.76 $57.11 1,403,404
2020-02-13 $62.44 $63.07 $62.20 $62.97 $57.30 1,357,756
2020-02-12 $62.78 $63.43 $62.43 $62.71 $57.06 1,419,507
2020-02-11 $61.57 $63.13 $61.55 $62.23 $56.63 1,388,397
2020-02-10 $61.65 $61.98 $61.06 $61.33 $55.81 1,510,961
2020-02-07 $62.59 $62.84 $61.72 $62.06 $56.47 1,749,074
2020-02-06 $65.04 $65.21 $63.22 $63.27 $57.57 1,518,099
2020-02-05 $64.00 $65.29 $63.91 $64.44 $58.64 2,159,810
2020-02-04 $63.33 $64.49 $62.81 $62.90 $57.24 2,160,166
2020-02-03 $61.58 $62.79 $61.58 $62.00 $56.42 1,877,987
2020-01-31 $61.70 $62.05 $60.95 $61.16 $55.65 2,211,568
2020-01-30 $61.34 $62.53 $61.33 $62.48 $56.86 2,756,193
2020-01-29 $63.36 $63.71 $61.97 $61.98 $56.40 1,788,585
2020-01-28 $63.36 $63.91 $62.90 $63.15 $57.47 1,698,784
2020-01-27 $63.39 $64.46 $62.70 $62.72 $57.07 2,465,289
2020-01-24 $65.92 $65.92 $63.97 $64.73 $58.90 1,471,658
2020-01-23 $66.35 $66.36 $64.86 $65.99 $60.05 2,008,993
2020-01-22 $66.69 $67.40 $66.23 $66.40 $60.42 1,675,435
2020-01-21 $66.15 $66.88 $65.32 $66.31 $60.34 2,653,863
2020-01-17 $68.69 $69.09 $68.11 $68.72 $62.53 2,146,028
2020-01-16 $67.52 $68.55 $67.44 $68.24 $62.10 1,861,190
2020-01-15 $68.10 $68.15 $66.75 $66.98 $60.95 1,842,771
2020-01-14 $68.80 $69.23 $68.60 $68.95 $62.74 1,037,284
2020-01-13 $68.64 $68.84 $67.97 $68.75 $62.56 1,236,011
2020-01-10 $69.86 $69.86 $68.34 $68.42 $62.26 1,596,076
2020-01-09 $70.10 $70.28 $69.40 $69.83 $63.54 1,452,257
2020-01-08 $69.43 $70.22 $69.20 $69.68 $63.41 1,099,323
2020-01-07 $69.34 $69.55 $68.52 $69.17 $62.94 1,322,650
2020-01-06 $69.44 $69.98 $68.98 $69.63 $63.36 1,085,854
2020-01-03 $70.64 $70.84 $69.59 $70.66 $64.30 1,143,441
2020-01-02 $72.00 $72.23 $70.74 $71.75 $65.29 1,456,996
2019-12-31 $71.22 $71.85 $71.17 $71.75 $65.29 1,116,729
2019-12-30 $71.73 $71.85 $71.28 $71.40 $64.97 1,161,751
2019-12-27 $72.09 $72.09 $71.10 $71.24 $64.83 729,782
2019-12-26 $71.93 $71.99 $71.35 $71.83 $65.36 697,176
2019-12-24 $71.79 $71.85 $71.28 $71.79 $65.33 501,433
2019-12-23 $71.97 $72.00 $71.31 $71.68 $65.23 1,056,690
2019-12-20 $71.82 $72.26 $71.44 $71.81 $65.35 3,132,354
2019-12-19 $72.13 $72.33 $71.35 $71.56 $65.12 1,430,771
2019-12-18 $72.99 $73.12 $72.11 $72.15 $65.65 1,299,100
2019-12-17 $72.14 $72.96 $71.56 $72.76 $66.21 1,536,851
2019-12-16 $72.90 $73.43 $71.83 $71.85 $65.38 2,835,749
2019-12-13 $72.02 $72.79 $70.83 $71.93 $65.45 2,007,445
2019-12-12 $69.46 $72.45 $69.46 $72.17 $65.67 2,031,200
2019-12-11 $70.01 $70.40 $69.52 $69.80 $62.93 1,865,927
2019-12-10 $70.55 $71.03 $69.83 $69.91 $63.03 1,927,798
2019-12-09 $70.99 $71.75 $70.65 $70.75 $63.79 2,213,584
2019-12-06 $72.00 $72.45 $71.36 $71.37 $64.35 1,194,245
2019-12-05 $70.57 $70.90 $70.15 $70.56 $63.62 1,223,936
2019-12-04 $69.19 $70.52 $69.19 $70.12 $63.22 1,011,923
2019-12-03 $69.03 $69.13 $68.13 $68.95 $62.17 1,260,831
2019-12-02 $70.87 $71.37 $69.90 $70.10 $63.20 1,201,324
2019-11-29 $70.98 $71.08 $70.27 $70.41 $63.48 364,500
2019-11-27 $70.93 $71.34 $70.43 $70.94 $63.96 992,717
2019-11-26 $69.80 $70.36 $69.78 $70.31 $63.39 1,710,187
2019-11-25 $70.10 $70.77 $69.67 $70.51 $63.57 1,023,615
2019-11-22 $69.44 $70.53 $69.07 $69.91 $63.03 1,018,049
2019-11-21 $69.63 $69.68 $68.75 $69.06 $62.27 1,023,663
2019-11-20 $68.65 $69.65 $68.09 $69.29 $62.47 1,510,186
2019-11-19 $69.59 $70.00 $69.25 $69.45 $62.62 1,347,197
2019-11-18 $69.65 $69.83 $68.74 $69.18 $62.37 1,161,642
2019-11-15 $70.04 $70.23 $69.45 $69.96 $63.08 816,264
2019-11-14 $69.61 $69.91 $68.63 $69.56 $62.72 1,027,909
2019-11-13 $70.50 $70.73 $69.54 $70.04 $63.15 1,071,175
2019-11-12 $71.45 $71.94 $70.92 $71.42 $64.39 1,262,243
2019-11-11 $71.05 $71.77 $70.96 $71.46 $64.43 474,743
2019-11-08 $71.49 $71.95 $70.91 $71.83 $64.76 976,034
2019-11-07 $71.24 $72.61 $71.19 $71.78 $64.72 1,456,205
2019-11-06 $71.07 $71.07 $69.24 $70.35 $63.43 1,612,890
2019-11-05 $70.67 $71.91 $70.51 $71.17 $64.17 1,402,395
2019-11-04 $68.48 $70.20 $68.32 $70.09 $63.19 2,139,887
2019-11-01 $66.21 $67.72 $65.67 $67.62 $60.97 1,570,835
2019-10-31 $65.99 $66.05 $64.01 $65.42 $58.98 1,591,615
2019-10-30 $66.69 $67.29 $65.61 $66.52 $59.97 1,589,685
2019-10-29 $66.05 $67.10 $65.93 $66.98 $60.39 1,182,855
2019-10-28 $66.06 $66.93 $65.80 $66.44 $59.90 1,247,128
2019-10-25 $64.58 $65.92 $64.58 $65.59 $59.14 1,141,891
2019-10-24 $66.12 $66.13 $64.20 $64.66 $58.30 1,025,178
2019-10-23 $65.77 $66.19 $65.36 $65.77 $59.30 824,034
2019-10-22 $65.50 $66.74 $64.45 $65.88 $59.40 1,814,049
2019-10-21 $66.19 $66.76 $65.27 $65.51 $59.06 1,439,314
2019-10-18 $64.20 $65.84 $64.10 $65.45 $59.01 1,673,478
2019-10-17 $64.14 $66.09 $64.11 $64.59 $58.23 1,944,263
2019-10-16 $68.00 $68.00 $64.79 $65.49 $59.05 2,340,273
2019-10-15 $65.70 $67.41 $65.24 $67.00 $60.41 2,020,021
2019-10-14 $64.80 $65.51 $64.32 $65.26 $58.84 1,146,993
2019-10-11 $65.35 $66.29 $65.18 $65.36 $58.93 1,750,776
2019-10-10 $63.25 $64.62 $63.03 $63.86 $57.58 1,506,159
2019-10-09 $63.00 $63.09 $62.12 $62.59 $56.43 1,311,897
2019-10-08 $62.85 $63.23 $62.18 $62.33 $56.20 1,394,407
2019-10-07 $64.08 $64.90 $63.55 $64.03 $57.73 1,125,030
2019-10-04 $63.30 $63.91 $62.37 $63.91 $57.62 1,116,667
2019-10-03 $62.69 $63.45 $61.43 $63.42 $57.18 1,658,489
2019-10-02 $63.58 $63.76 $62.71 $63.23 $57.01 1,311,909
2019-10-01 $66.43 $66.83 $63.71 $64.05 $57.75 1,736,347
2019-09-30 $66.00 $66.32 $65.61 $65.99 $59.50 1,169,285
2019-09-27 $65.61 $66.62 $65.27 $65.79 $59.32 728,648
2019-09-26 $65.16 $65.67 $64.86 $64.98 $58.59 1,127,488
2019-09-25 $64.65 $65.78 $64.55 $65.50 $59.06 1,078,624
2019-09-24 $65.71 $65.91 $64.00 $64.52 $58.17 1,755,130
2019-09-23 $65.31 $66.31 $65.03 $65.81 $59.33 1,105,243
2019-09-20 $66.53 $66.87 $65.73 $65.97 $59.48 3,292,419
2019-09-19 $66.59 $66.97 $65.81 $66.00 $59.51 1,553,380
2019-09-18 $64.98 $67.18 $64.69 $66.92 $60.34 2,393,451
2019-09-17 $65.92 $65.93 $64.85 $65.48 $59.04 1,476,099
2019-09-16 $64.16 $66.55 $64.16 $66.50 $59.96 1,569,214
2019-09-13 $65.71 $66.39 $64.91 $65.60 $59.15 2,074,611
2019-09-12 $63.74 $65.30 $62.74 $64.76 $58.39 2,777,680
2019-09-11 $64.07 $65.83 $62.51 $65.77 $58.69 2,418,751
2019-09-10 $63.77 $64.70 $62.96 $64.07 $57.17 2,650,342
2019-09-09 $61.41 $63.62 $60.06 $63.21 $56.41 3,029,353
2019-09-06 $62.25 $62.75 $61.14 $61.61 $54.98 2,349,506
2019-09-05 $61.67 $63.40 $61.44 $62.38 $55.67 3,188,146
2019-09-04 $60.01 $60.75 $59.96 $60.53 $54.02 1,357,403
2019-09-03 $60.88 $61.10 $59.53 $59.93 $53.48 2,237,618
2019-08-30 $62.09 $62.65 $61.55 $61.65 $55.01 1,654,152
2019-08-29 $60.59 $61.83 $60.53 $61.53 $54.91 2,015,873
2019-08-28 $58.68 $60.34 $58.60 $60.07 $53.61 1,611,206
2019-08-27 $59.99 $60.41 $58.54 $58.80 $52.47 1,688,006
2019-08-26 $60.26 $60.50 $59.40 $59.82 $53.38 1,077,612
2019-08-23 $61.07 $61.87 $59.34 $59.62 $53.20 1,333,257
2019-08-22 $62.04 $62.46 $61.18 $61.56 $54.93 1,203,972
2019-08-21 $61.65 $61.77 $60.99 $61.53 $54.91 1,326,208
2019-08-20 $61.45 $61.45 $60.69 $60.89 $54.34 1,201,594
2019-08-19 $62.65 $62.65 $61.84 $62.07 $55.39 1,426,714
2019-08-16 $59.86 $61.62 $59.86 $61.33 $54.73 1,513,410
2019-08-15 $59.89 $60.24 $59.00 $59.27 $52.89 1,935,958
2019-08-14 $60.01 $60.69 $59.26 $59.77 $53.34 2,240,474
2019-08-13 $60.81 $63.17 $60.75 $61.88 $55.22 2,106,543
2019-08-12 $61.86 $61.86 $60.79 $61.24 $54.65 1,424,100
2019-08-09 $62.83 $63.06 $62.06 $62.63 $55.89 1,110,314
2019-08-08 $63.58 $63.87 $62.80 $63.22 $56.42 2,588,624
2019-08-07 $63.10 $63.40 $62.06 $62.70 $55.95 2,884,355
2019-08-06 $65.74 $65.94 $63.84 $65.13 $58.12 1,847,335
2019-08-05 $65.17 $66.03 $63.77 $64.43 $57.50 2,360,024
2019-08-02 $68.49 $68.95 $66.43 $67.89 $60.58 1,990,561
2019-08-01 $72.99 $73.08 $68.19 $68.41 $61.05 3,212,075
2019-07-31 $73.02 $74.05 $72.31 $73.20 $65.32 4,073,648
2019-07-30 $71.52 $73.24 $71.44 $73.23 $65.35 1,349,624
2019-07-29 $72.80 $73.52 $72.09 $72.09 $64.33 2,005,322
2019-07-26 $72.01 $73.30 $71.67 $73.07 $65.21 1,709,848
2019-07-25 $72.64 $72.99 $71.47 $71.79 $64.06 1,574,382
2019-07-24 $70.97 $72.74 $70.97 $72.37 $64.58 1,980,761
2019-07-23 $70.51 $71.43 $70.15 $71.25 $63.58 2,067,087
2019-07-22 $70.39 $71.00 $69.82 $70.34 $62.77 1,762,659
2019-07-19 $69.25 $70.80 $68.06 $70.67 $63.06 3,435,718
2019-07-18 $68.82 $70.22 $68.64 $69.34 $61.88 3,425,108
2019-07-17 $69.99 $69.99 $67.39 $69.19 $61.74 3,994,394
2019-07-16 $71.58 $72.17 $70.83 $71.75 $64.03 2,456,818
2019-07-15 $72.85 $72.95 $71.09 $71.38 $63.70 1,675,038
2019-07-12 $72.50 $72.97 $72.12 $72.84 $65.00 1,495,953
2019-07-11 $71.32 $72.89 $71.02 $72.55 $64.74 1,604,337
2019-07-10 $72.66 $72.92 $71.22 $71.48 $63.79 1,746,351
2019-07-09 $71.47 $72.68 $71.35 $72.65 $64.83 1,607,796
2019-07-08 $72.23 $72.65 $71.67 $71.88 $64.14 1,154,408
2019-07-05 $72.56 $73.47 $72.00 $72.98 $65.13 1,384,308
2019-07-03 $70.94 $71.80 $70.49 $71.73 $64.01 970,747
2019-07-02 $71.50 $72.22 $70.05 $70.59 $62.99 2,568,868
2019-07-01 $73.50 $74.11 $72.66 $73.01 $65.15 1,643,028
2019-06-28 $72.09 $72.87 $71.14 $72.64 $64.82 2,698,296
2019-06-27 $70.73 $71.75 $70.72 $71.37 $63.69 1,646,433
2019-06-26 $70.32 $71.34 $70.16 $70.46 $62.88 1,495,625
2019-06-25 $69.39 $70.33 $68.16 $69.90 $62.38 1,912,644
2019-06-24 $69.79 $70.70 $69.29 $69.49 $62.01 1,488,357
2019-06-21 $69.92 $70.80 $69.84 $70.05 $62.51 3,068,482
2019-06-20 $69.66 $70.06 $68.19 $70.02 $62.48 2,170,978
2019-06-19 $70.93 $72.04 $69.06 $69.24 $61.79 2,444,740
2019-06-18 $68.63 $70.94 $68.63 $70.51 $62.92 1,718,427
2019-06-17 $70.02 $70.59 $69.06 $69.20 $61.75 1,100,598
2019-06-14 $69.62 $70.44 $68.37 $70.21 $62.65 1,349,743
2019-06-13 $69.51 $70.05 $69.07 $69.40 $61.93 1,405,736
2019-06-12 $71.18 $71.22 $69.46 $69.98 $61.85 1,671,905
2019-06-11 $70.67 $72.12 $70.47 $71.11 $62.85 2,255,345
2019-06-10 $71.04 $71.85 $70.05 $70.16 $62.01 1,927,784
2019-06-07 $71.07 $71.07 $69.88 $70.14 $61.99 1,860,028
2019-06-06 $71.09 $71.42 $70.04 $71.22 $62.95 1,389,552
2019-06-05 $71.91 $72.06 $70.45 $71.22 $62.95 1,704,541
2019-06-04 $70.92 $72.22 $70.92 $72.05 $63.68 1,669,865
2019-06-03 $68.72 $70.28 $68.48 $69.87 $61.75 1,634,952
2019-05-31 $69.84 $70.16 $68.62 $68.82 $60.83 2,212,216
2019-05-30 $71.78 $72.15 $70.16 $70.86 $62.63 1,175,279
2019-05-29 $70.48 $71.80 $69.94 $71.60 $63.28 1,723,101
2019-05-28 $72.12 $72.47 $71.33 $71.39 $63.10 1,587,212
2019-05-24 $71.97 $72.74 $71.96 $72.42 $64.01 1,295,251
2019-05-23 $72.72 $72.72 $71.25 $71.65 $63.33 1,261,353
2019-05-22 $73.99 $74.14 $73.33 $73.46 $64.93 1,075,902
2019-05-21 $74.23 $74.54 $73.84 $74.50 $65.85 1,079,022
2019-05-20 $73.48 $73.96 $73.24 $73.69 $65.13 1,289,559
2019-05-17 $73.15 $74.29 $72.82 $73.51 $64.97 1,052,519
2019-05-16 $73.48 $74.75 $73.39 $74.09 $65.48 1,566,849
2019-05-15 $73.67 $73.67 $71.85 $72.93 $64.46 1,663,048
2019-05-14 $73.60 $75.24 $73.37 $74.61 $65.94 2,395,340
2019-05-13 $75.26 $75.65 $73.10 $73.42 $64.89 2,229,189
2019-05-10 $75.90 $77.13 $75.04 $76.72 $67.81 1,485,335
2019-05-09 $74.92 $76.39 $74.45 $76.22 $67.37 1,763,453
2019-05-08 $75.97 $76.60 $75.30 $75.87 $67.06 1,899,183
2019-05-07 $77.03 $77.23 $76.02 $76.49 $67.61 1,445,298
2019-05-06 $76.92 $78.31 $76.64 $77.91 $68.86 1,082,397
2019-05-03 $78.25 $78.90 $78.03 $78.14 $69.06 1,506,366
2019-05-02 $77.05 $78.64 $77.05 $78.19 $69.11 1,415,275
2019-05-01 $78.42 $79.13 $76.62 $76.99 $68.05 1,817,679
2019-04-30 $78.85 $78.98 $77.41 $78.59 $69.46 1,756,179
2019-04-29 $78.24 $79.74 $77.94 $78.79 $69.64 1,823,017
2019-04-26 $77.27 $78.15 $76.73 $77.75 $68.72 1,180,116
2019-04-25 $77.05 $77.90 $76.45 $77.28 $68.30 1,880,140
2019-04-24 $78.21 $78.21 $75.96 $77.24 $68.27 2,086,705
2019-04-23 $78.17 $79.04 $76.81 $79.01 $69.83 1,872,376
2019-04-22 $78.27 $78.91 $77.82 $78.31 $69.21 1,277,452
2019-04-18 $79.32 $79.48 $78.04 $78.25 $69.16 2,017,607
2019-04-17 $79.29 $79.67 $78.42 $79.26 $70.05 1,802,779
2019-04-16 $77.39 $79.94 $76.24 $79.39 $70.17 3,417,659
2019-04-15 $80.00 $80.32 $78.67 $78.95 $69.78 2,218,487
2019-04-12 $79.49 $80.62 $78.66 $80.33 $71.00 2,358,199
2019-04-11 $77.78 $78.95 $77.40 $78.08 $69.01 2,159,233
2019-04-10 $77.16 $77.59 $76.09 $77.47 $68.47 1,924,223
2019-04-09 $77.75 $77.98 $76.66 $77.14 $68.18 1,347,299
2019-04-08 $77.59 $78.60 $77.44 $78.23 $69.14 1,837,589
2019-04-05 $77.56 $78.11 $76.54 $77.63 $68.61 2,283,019
2019-04-04 $75.29 $78.05 $75.29 $77.46 $68.46 2,197,011
2019-04-03 $78.14 $78.97 $76.60 $76.89 $67.96 1,904,395
2019-04-02 $75.81 $77.56 $75.53 $76.93 $67.99 2,282,352
2019-04-01 $73.88 $76.25 $73.86 $76.08 $67.24 2,311,181
2019-03-29 $73.74 $74.18 $72.85 $73.32 $64.80 1,678,825
2019-03-28 $72.44 $73.17 $72.01 $73.10 $64.61 1,584,916
2019-03-27 $72.75 $73.30 $71.50 $72.26 $63.87 1,833,302
2019-03-26 $72.26 $73.02 $71.55 $72.84 $64.38 2,337,962
2019-03-25 $72.18 $73.03 $71.18 $71.79 $63.45 2,244,317
2019-03-22 $74.60 $74.60 $71.39 $72.07 $63.70 2,509,721
2019-03-21 $76.76 $76.88 $75.22 $75.36 $66.61 2,831,939
2019-03-20 $80.40 $80.55 $77.24 $77.25 $68.28 3,206,627
2019-03-19 $83.54 $83.72 $80.66 $80.80 $71.41 2,321,059
2019-03-18 $82.66 $83.43 $82.52 $82.90 $73.27 1,717,085
2019-03-15 $81.95 $82.81 $81.74 $82.27 $72.71 3,062,604
2019-03-14 $81.89 $82.83 $81.89 $82.16 $72.62 1,620,501
2019-03-13 $82.08 $82.80 $81.40 $82.44 $72.27 2,038,583
2019-03-12 $82.84 $83.14 $81.71 $82.23 $72.09 2,487,861
2019-03-11 $83.00 $83.38 $82.00 $82.49 $72.32 3,114,077
2019-03-08 $82.08 $83.52 $81.87 $83.47 $73.18 2,003,378
2019-03-07 $84.28 $84.39 $82.19 $82.80 $72.59 2,771,788
2019-03-06 $85.51 $86.18 $84.28 $84.54 $74.12 1,806,672
2019-03-05 $86.03 $86.75 $85.12 $86.38 $75.73 1,687,683
2019-03-04 $86.82 $87.80 $85.73 $86.52 $75.85 1,457,208
2019-03-01 $87.67 $88.35 $86.15 $86.86 $76.15 1,640,756
2019-02-28 $88.05 $88.17 $86.99 $87.11 $76.37 1,794,091
2019-02-27 $86.70 $87.84 $86.31 $87.82 $76.99 1,268,784
2019-02-26 $86.85 $87.55 $85.87 $86.37 $75.72 1,212,667
2019-02-25 $88.70 $88.96 $86.95 $87.12 $76.38 1,594,953
2019-02-22 $87.80 $88.24 $87.47 $88.10 $77.24 1,109,940
2019-02-21 $88.31 $88.81 $87.26 $87.74 $76.92 1,306,014
2019-02-20 $87.27 $88.47 $86.86 $88.31 $77.42 1,697,065
2019-02-19 $86.00 $87.77 $86.00 $87.44 $76.66 1,950,706
2019-02-15 $84.56 $86.45 $84.51 $86.37 $75.72 1,720,160
2019-02-14 $83.33 $84.14 $82.25 $83.66 $73.34 1,589,850
2019-02-13 $84.53 $85.08 $84.15 $84.47 $74.05 2,093,633
2019-02-12 $83.97 $84.78 $83.61 $84.26 $73.87 1,885,177
2019-02-11 $82.45 $83.20 $82.14 $83.06 $72.82 1,833,278
2019-02-08 $82.91 $83.22 $81.21 $82.34 $72.19 2,171,851
2019-02-07 $83.88 $85.07 $82.80 $83.45 $73.16 5,675,049
2019-02-06 $79.32 $79.99 $79.15 $79.60 $69.78 1,381,182
2019-02-05 $79.57 $79.95 $78.94 $79.58 $69.77 1,727,079
2019-02-04 $78.94 $79.67 $78.59 $79.53 $69.72 1,182,011
2019-02-01 $78.99 $79.60 $78.26 $78.96 $69.22 2,188,438
2019-01-31 $80.50 $80.74 $77.68 $78.74 $69.03 4,039,475
2019-01-30 $82.44 $82.55 $80.79 $80.92 $70.94 2,203,108
2019-01-29 $82.26 $82.81 $81.91 $82.01 $71.90 1,324,652
2019-01-28 $81.64 $82.61 $81.19 $82.31 $72.16 1,598,791
2019-01-25 $82.33 $82.48 $81.49 $82.07 $71.95 2,088,944
2019-01-24 $80.60 $81.96 $80.60 $81.69 $71.62 2,316,754
2019-01-23 $80.70 $81.61 $80.16 $81.13 $71.13 2,461,205
2019-01-22 $80.71 $81.17 $79.75 $80.17 $70.28 2,500,149
2019-01-18 $80.18 $81.23 $79.34 $81.19 $71.18 2,389,981
2019-01-17 $78.12 $79.80 $77.45 $79.70 $69.87 2,386,170
2019-01-16 $75.52 $78.50 $75.45 $78.13 $68.50 3,569,451
2019-01-15 $73.88 $74.21 $72.75 $74.04 $64.91 2,070,432
2019-01-14 $72.65 $74.45 $72.44 $73.95 $64.83 3,054,114
2019-01-11 $72.35 $73.64 $71.88 $73.31 $64.27 1,561,746
2019-01-10 $73.13 $73.46 $72.27 $73.08 $64.07 1,118,225
2019-01-09 $72.76 $73.68 $72.27 $73.22 $64.19 1,254,682
2019-01-08 $72.63 $72.88 $71.00 $72.32 $63.40 1,528,969
2019-01-07 $71.25 $72.87 $70.81 $72.13 $63.24 1,617,816
2019-01-04 $70.58 $71.83 $70.29 $71.50 $62.68 2,682,231
2019-01-03 $69.66 $70.40 $69.06 $69.28 $60.74 1,760,930
2019-01-02 $67.57 $70.00 $67.46 $69.74 $61.14 1,523,352
2018-12-31 $68.03 $68.91 $67.49 $68.69 $60.22 1,466,715
2018-12-28 $68.24 $69.10 $67.34 $67.88 $59.51 2,103,089
2018-12-27 $66.65 $67.92 $65.46 $67.92 $59.55 2,000,617
2018-12-26 $64.59 $67.88 $63.69 $67.84 $59.47 1,730,959
2018-12-24 $64.75 $65.50 $63.89 $64.45 $56.50 1,163,383
2018-12-21 $66.44 $67.71 $65.37 $65.56 $57.48 3,712,570
2018-12-20 $66.42 $67.49 $65.79 $66.53 $58.33 2,889,320
2018-12-19 $68.00 $69.29 $66.54 $67.18 $58.90 3,486,508
2018-12-18 $69.79 $70.47 $67.55 $68.10 $59.70 3,061,669
2018-12-17 $68.54 $70.36 $68.23 $69.52 $60.95 3,506,884
2018-12-14 $68.79 $70.59 $68.67 $68.98 $60.47 4,346,631
2018-12-13 $71.98 $72.39 $69.39 $69.63 $61.04 3,617,220
2018-12-12 $72.36 $73.42 $71.59 $72.52 $63.03 4,063,763
2018-12-11 $72.91 $73.82 $71.27 $71.35 $62.02 2,220,610
2018-12-10 $73.25 $73.79 $71.20 $72.18 $62.74 2,464,180
2018-12-07 $75.14 $76.24 $73.65 $74.03 $64.35 3,209,712
2018-12-06 $74.55 $75.24 $73.51 $75.15 $65.32 3,237,624
2018-12-04 $79.17 $79.90 $75.97 $76.40 $66.41 3,063,326
2018-12-03 $80.31 $81.12 $79.32 $79.78 $69.35 2,561,882
2018-11-30 $78.61 $80.17 $78.59 $79.18 $68.82 2,675,717
2018-11-29 $79.45 $79.91 $78.42 $78.99 $68.66 1,973,818
2018-11-28 $79.27 $80.57 $78.45 $79.96 $69.50 1,880,040
2018-11-27 $79.37 $80.94 $78.84 $79.33 $68.95 2,121,039
2018-11-26 $79.40 $80.46 $79.12 $80.10 $69.62 2,119,070
2018-11-23 $78.38 $78.87 $77.33 $78.37 $68.12 812,469
2018-11-21 $79.21 $80.26 $78.19 $79.05 $68.71 1,671,086
2018-11-20 $80.10 $80.58 $78.70 $78.88 $68.56 1,958,737
2018-11-19 $81.50 $82.18 $79.94 $80.66 $70.11 1,596,835
2018-11-16 $81.35 $81.72 $80.65 $81.40 $70.75 1,864,820
2018-11-15 $79.96 $82.06 $79.44 $81.96 $71.24 2,213,151
2018-11-14 $83.40 $83.90 $79.98 $80.71 $70.15 2,100,359
2018-11-13 $83.17 $84.67 $82.65 $82.76 $71.94 1,951,256
2018-11-12 $85.16 $85.54 $83.55 $83.64 $72.70 1,973,240
2018-11-09 $84.29 $84.99 $84.01 $84.69 $73.61 3,201,805
2018-11-08 $83.21 $85.03 $83.03 $84.51 $73.46 1,513,171
2018-11-07 $83.83 $84.35 $81.70 $83.55 $72.62 1,892,337
2018-11-06 $83.42 $83.93 $82.86 $83.69 $72.74 1,562,663
2018-11-05 $83.51 $84.21 $82.71 $83.55 $72.62 1,876,016
2018-11-02 $83.81 $85.12 $82.64 $83.51 $72.59 2,859,800
2018-11-01 $81.96 $83.41 $81.72 $82.70 $71.88 2,238,807
2018-10-31 $81.95 $83.54 $81.49 $81.56 $70.89 2,621,162
2018-10-30 $80.30 $80.95 $79.16 $80.76 $70.20 2,372,232
2018-10-29 $80.35 $81.32 $78.99 $79.78 $69.35 1,648,164
2018-10-26 $79.05 $80.09 $78.30 $78.81 $68.50 1,752,155
2018-10-25 $78.98 $80.54 $78.51 $79.71 $69.28 1,561,779
2018-10-24 $80.82 $81.07 $78.11 $78.27 $68.03 2,218,436
2018-10-23 $79.80 $81.77 $78.25 $81.05 $70.45 1,977,988
2018-10-22 $84.73 $84.95 $81.00 $81.14 $70.53 1,529,747
2018-10-19 $83.61 $85.74 $82.97 $84.41 $73.37 2,053,070
2018-10-18 $84.48 $85.70 $83.40 $83.55 $72.62 2,120,894
2018-10-17 $83.98 $86.00 $82.10 $85.08 $73.95 3,220,955
2018-10-16 $84.01 $85.42 $81.82 $83.90 $72.93 4,937,816
2018-10-15 $84.15 $84.71 $82.92 $83.52 $72.60 2,834,503
2018-10-12 $86.91 $86.95 $82.35 $84.73 $73.65 3,012,942
2018-10-11 $88.65 $89.14 $85.72 $85.80 $74.58 2,493,367
2018-10-10 $91.89 $92.34 $89.06 $89.17 $77.51 1,886,050
2018-10-09 $92.25 $92.54 $91.50 $91.92 $79.90 729,288
2018-10-08 $92.23 $92.82 $91.39 $92.49 $80.39 709,444
2018-10-05 $93.03 $93.28 $91.60 $92.04 $80.00 816,485
2018-10-04 $92.37 $93.80 $91.71 $92.72 $80.59 1,369,771
2018-10-03 $90.50 $92.29 $90.50 $92.09 $80.04 2,107,376
2018-10-02 $90.30 $90.64 $89.42 $89.78 $78.04 2,026,290
2018-10-01 $91.36 $91.52 $90.14 $90.23 $78.43 1,426,381
2018-09-28 $90.47 $91.00 $89.98 $90.20 $78.40 1,392,972
2018-09-27 $91.77 $91.89 $90.54 $91.01 $79.11 1,359,692
2018-09-26 $93.90 $94.14 $91.44 $91.67 $79.68 1,843,779
2018-09-25 $94.30 $94.52 $93.36 $93.44 $81.22 913,265
2018-09-24 $94.52 $94.63 $93.41 $93.75 $81.49 1,085,143
2018-09-21 $94.84 $94.85 $94.20 $94.63 $82.25 1,820,148
2018-09-20 $94.23 $95.39 $94.23 $94.69 $82.30 1,121,234
2018-09-19 $92.43 $94.16 $92.36 $93.86 $81.58 1,331,467
2018-09-18 $92.72 $92.92 $92.00 $92.39 $80.31 1,671,258
2018-09-17 $93.43 $93.94 $92.01 $92.74 $80.61 1,281,884
2018-09-14 $93.19 $94.06 $92.96 $93.19 $81.00 1,645,626
2018-09-13 $94.68 $94.89 $92.48 $93.01 $80.84 2,519,089
2018-09-12 $97.71 $98.07 $94.66 $94.95 $82.00 2,841,689
2018-09-11 $97.06 $98.75 $96.95 $98.33 $84.92 2,422,916
2018-09-10 $97.73 $97.76 $97.05 $97.13 $83.88 1,234,571
2018-09-07 $98.08 $98.28 $96.96 $97.28 $84.01 1,327,268
2018-09-06 $98.05 $98.40 $97.16 $97.88 $84.53 1,798,143
2018-09-05 $97.53 $98.57 $97.53 $97.98 $84.62 1,712,417
2018-09-04 $97.64 $98.07 $97.06 $97.74 $84.41 1,581,528
2018-08-31 $96.42 $97.70 $95.89 $97.48 $84.19 1,491,523
2018-08-30 $98.23 $98.23 $96.53 $96.74 $83.55 1,620,609
2018-08-29 $98.90 $98.96 $97.89 $98.43 $85.01 1,147,507
2018-08-28 $99.10 $99.12 $98.18 $98.72 $85.26 1,298,186
2018-08-27 $98.63 $99.61 $98.63 $98.85 $85.37 1,264,972
2018-08-24 $99.16 $99.32 $98.45 $98.63 $85.18 1,305,964
2018-08-23 $99.18 $99.37 $98.32 $98.60 $85.15 946,954
2018-08-22 $99.30 $99.77 $98.68 $99.26 $85.72 1,412,931
2018-08-21 $99.62 $100.64 $99.18 $99.43 $85.87 1,565,649
2018-08-20 $99.14 $99.66 $98.85 $99.27 $85.73 1,064,061
2018-08-17 $98.54 $99.44 $98.18 $99.23 $85.70 1,196,076
2018-08-16 $97.13 $99.57 $97.13 $98.69 $85.23 1,911,702
2018-08-15 $96.87 $97.53 $96.21 $96.66 $83.48 1,068,263
2018-08-14 $96.55 $97.90 $96.55 $97.58 $84.27 1,246,685
2018-08-13 $97.13 $97.47 $96.14 $96.26 $83.13 1,100,348
2018-08-10 $96.79 $97.47 $96.40 $97.14 $83.89 1,202,965
2018-08-09 $98.37 $98.63 $97.62 $97.91 $84.56 921,916
2018-08-08 $97.96 $98.96 $97.40 $98.61 $85.16 1,067,758
2018-08-07 $98.15 $98.54 $97.68 $97.96 $84.60 1,060,198
2018-08-06 $98.15 $98.19 $96.93 $97.56 $84.26 1,089,156
2018-08-03 $98.21 $98.86 $97.80 $98.02 $84.65 1,925,225
2018-08-02 $96.83 $98.78 $96.57 $98.39 $84.97 1,986,556
2018-08-01 $97.67 $99.48 $97.60 $97.62 $84.31 1,865,240
2018-07-31 $96.78 $97.77 $95.98 $96.94 $83.72 2,820,222
2018-07-30 $96.54 $97.15 $95.78 $96.62 $83.44 1,807,455
2018-07-27 $95.56 $96.63 $95.37 $96.29 $83.16 1,451,619
2018-07-26 $96.30 $96.75 $95.16 $95.25 $82.26 1,402,012
2018-07-25 $96.73 $97.57 $94.99 $96.10 $83.00 2,062,300
2018-07-24 $96.00 $96.46 $95.10 $95.50 $82.48 2,052,632
2018-07-23 $94.27 $95.99 $94.22 $95.77 $82.71 1,683,384
2018-07-20 $93.70 $95.08 $92.85 $94.22 $81.37 1,973,346
2018-07-19 $93.49 $94.06 $92.21 $93.57 $80.81 2,026,243
2018-07-18 $93.00 $93.96 $92.01 $93.77 $80.98 2,866,748
2018-07-17 $90.99 $92.77 $89.63 $91.86 $79.33 3,593,014
2018-07-16 $89.79 $91.19 $89.72 $90.70 $78.33 1,654,040
2018-07-13 $90.00 $90.00 $88.63 $89.46 $77.26 2,222,244
2018-07-12 $92.45 $92.45 $89.63 $90.49 $78.15 1,630,133
2018-07-11 $91.92 $92.68 $91.45 $91.62 $79.13 1,402,260
2018-07-10 $93.49 $93.88 $92.07 $92.48 $79.87 1,446,355
2018-07-09 $91.39 $93.37 $90.88 $93.12 $80.42 2,351,358
2018-07-06 $89.92 $91.15 $89.40 $90.62 $78.26 1,055,649
2018-07-05 $91.21 $91.26 $89.94 $90.33 $78.01 1,266,004
2018-07-03 $91.94 $92.44 $90.23 $90.44 $78.11 1,070,399
2018-07-02 $90.48 $91.88 $90.36 $91.77 $79.26 1,597,315
2018-06-29 $92.33 $93.16 $90.88 $90.92 $78.52 1,755,204
2018-06-28 $91.18 $91.81 $90.40 $91.34 $78.88 2,183,331
2018-06-27 $92.59 $92.90 $90.40 $91.00 $78.59 2,423,737
2018-06-26 $94.13 $94.30 $92.28 $92.81 $80.15 2,007,753
2018-06-25 $94.71 $94.84 $92.71 $93.99 $81.17 1,761,326
2018-06-22 $97.25 $98.25 $94.84 $95.44 $82.43 3,443,117
2018-06-21 $95.45 $96.47 $94.70 $96.01 $82.92 1,699,481
2018-06-20 $96.11 $96.35 $95.44 $95.54 $82.51 1,408,926
2018-06-19 $93.75 $95.57 $93.64 $95.31 $82.31 1,661,050
2018-06-18 $93.71 $95.17 $93.05 $94.68 $81.77 1,622,326
2018-06-15 $94.68 $95.19 $93.17 $94.57 $81.67 2,475,976
2018-06-14 $96.18 $96.96 $94.41 $95.18 $82.20 1,514,844
2018-06-13 $96.31 $97.79 $95.50 $95.88 $82.51 1,502,128
2018-06-12 $95.33 $96.52 $94.92 $95.77 $82.42 2,147,781
2018-06-11 $96.62 $97.04 $94.48 $94.71 $81.50 2,145,321
2018-06-08 $96.91 $97.18 $95.96 $96.47 $83.02 1,252,196
2018-06-07 $97.85 $98.30 $96.27 $96.72 $83.23 2,018,322
2018-06-06 $96.40 $98.25 $96.16 $97.43 $83.84 1,999,074
2018-06-05 $96.40 $96.42 $95.29 $95.67 $82.33 947,985
2018-06-04 $96.12 $96.64 $95.86 $96.62 $83.15 1,634,378
2018-06-01 $95.70 $96.30 $95.27 $95.75 $82.40 1,323,357
2018-05-31 $94.92 $95.54 $94.00 $94.29 $81.14 2,061,667
2018-05-30 $95.13 $95.57 $94.02 $95.00 $81.75 1,467,754
2018-05-29 $96.37 $96.81 $93.15 $93.76 $80.69 2,178,151
2018-05-25 $98.07 $98.71 $97.46 $97.76 $84.13 1,082,910
2018-05-24 $98.66 $99.19 $97.04 $99.00 $85.20 962,935
2018-05-23 $99.60 $100.25 $98.45 $98.99 $85.19 1,354,880
2018-05-22 $99.10 $101.05 $99.00 $100.31 $86.32 1,743,807
2018-05-21 $98.69 $99.65 $98.58 $98.80 $85.02 1,485,199
2018-05-18 $99.03 $99.27 $98.11 $98.36 $84.64 972,189
2018-05-17 $98.68 $99.48 $98.14 $99.37 $85.51 1,316,131
2018-05-16 $98.10 $99.60 $98.10 $99.02 $85.21 1,260,786
2018-05-15 $97.73 $99.25 $97.73 $98.40 $84.68 1,163,964
2018-05-14 $98.36 $98.60 $97.46 $98.02 $84.35 1,015,740
2018-05-11 $98.15 $98.62 $97.28 $97.90 $84.25 1,097,679
2018-05-10 $97.24 $98.58 $96.74 $97.91 $84.26 848,054
2018-05-09 $96.29 $97.77 $95.73 $97.32 $83.75 1,193,364
2018-05-08 $94.28 $96.81 $94.21 $95.77 $82.42 1,945,033
2018-05-07 $94.37 $94.63 $93.29 $94.05 $80.94 1,136,338
2018-05-04 $92.07 $94.70 $91.49 $94.08 $80.96 885,119
2018-05-03 $93.91 $94.02 $91.53 $92.98 $80.01 1,479,723
2018-05-02 $94.59 $95.93 $94.08 $94.30 $81.15 1,820,041
2018-05-01 $94.42 $95.06 $93.45 $94.85 $81.62 1,137,876
2018-04-30 $96.62 $97.40 $94.57 $94.58 $81.39 870,248
2018-04-27 $95.41 $96.48 $95.30 $96.29 $82.86 1,246,365
2018-04-26 $95.70 $96.44 $95.07 $95.70 $82.36 974,386
2018-04-25 $95.86 $96.81 $94.71 $96.07 $82.67 1,152,098
2018-04-24 $96.83 $98.25 $95.11 $96.27 $82.85 1,868,229
2018-04-23 $95.86 $96.53 $95.24 $96.01 $82.62 952,354
2018-04-20 $95.02 $96.27 $94.86 $95.49 $82.17 1,651,060
2018-04-19 $93.51 $95.43 $93.25 $95.04 $81.79 1,779,325
2018-04-18 $92.92 $94.54 $92.11 $93.28 $80.27 2,225,410
2018-04-17 $94.60 $94.90 $91.95 $92.74 $79.81 4,065,252
2018-04-16 $96.63 $97.20 $95.38 $96.11 $82.71 2,128,103
2018-04-13 $99.15 $99.37 $95.35 $96.07 $82.67 1,443,902
2018-04-12 $97.19 $99.10 $96.76 $98.48 $84.75 1,332,544
2018-04-11 $96.32 $97.23 $95.90 $96.26 $82.84 928,931
2018-04-10 $98.07 $98.07 $96.15 $97.38 $83.80 1,390,643
2018-04-09 $96.19 $97.97 $95.45 $95.55 $82.23 1,642,129
2018-04-06 $96.91 $97.31 $93.95 $94.92 $81.68 1,589,473
2018-04-05 $97.76 $98.60 $97.14 $97.94 $84.28 1,457,928
2018-04-04 $93.77 $97.03 $93.39 $96.73 $83.24 1,584,170
2018-04-03 $94.12 $95.80 $93.83 $95.44 $82.13 1,615,116
2018-04-02 $95.62 $96.21 $92.56 $93.82 $80.74 1,595,570
2018-03-29 $94.77 $96.29 $93.85 $95.93 $82.55 1,596,937
2018-03-28 $94.72 $95.58 $93.39 $94.27 $81.12 1,682,590
2018-03-27 $96.74 $97.36 $93.69 $94.43 $81.26 1,937,090
2018-03-26 $93.58 $96.49 $93.38 $96.14 $82.73 1,657,062
2018-03-23 $95.25 $95.25 $91.50 $91.69 $78.90 1,601,315
2018-03-22 $98.00 $98.23 $94.43 $94.76 $81.55 2,706,464
2018-03-21 $98.60 $100.50 $98.17 $98.99 $85.19 1,435,223
2018-03-20 $98.71 $99.52 $98.19 $98.56 $84.82 1,119,704
2018-03-19 $98.64 $99.14 $96.66 $98.03 $84.36 911,203
2018-03-16 $98.83 $99.80 $98.19 $98.94 $85.14 2,705,419
2018-03-15 $98.24 $98.88 $97.23 $98.05 $84.38 1,161,240
2018-03-14 $99.82 $99.82 $97.31 $97.72 $84.09 1,103,647
2018-03-13 $101.49 $101.49 $98.90 $99.40 $85.28 1,638,897
2018-03-12 $102.30 $102.66 $100.54 $100.82 $86.50 1,646,909
2018-03-09 $101.35 $102.42 $100.52 $102.21 $87.69 1,304,603
2018-03-08 $101.64 $101.92 $98.65 $100.34 $86.08 1,416,037
2018-03-07 $99.57 $101.30 $99.37 $101.17 $86.80 1,139,568
2018-03-06 $99.60 $100.82 $98.54 $100.65 $86.35 1,159,583
2018-03-05 $97.48 $99.45 $96.15 $98.85 $84.81 1,695,629
2018-03-02 $96.18 $98.58 $95.39 $98.29 $84.33 1,821,745
2018-03-01 $97.22 $97.87 $95.55 $96.93 $83.16 2,573,784
2018-02-28 $99.24 $100.18 $97.22 $97.22 $83.41 1,795,758
2018-02-27 $99.50 $101.73 $98.53 $98.61 $84.60 1,202,061
2018-02-26 $99.28 $99.67 $98.20 $99.67 $85.51 1,177,375
2018-02-23 $97.19 $98.72 $96.97 $98.68 $84.66 1,059,234
2018-02-22 $99.25 $99.60 $96.39 $96.67 $82.94 1,060,567
2018-02-21 $97.35 $99.80 $97.31 $98.41 $84.43 1,023,655
2018-02-20 $97.40 $98.59 $96.63 $97.20 $83.39 933,571
2018-02-16 $96.98 $99.03 $96.50 $97.82 $83.92 1,250,382
2018-02-15 $97.90 $98.30 $97.02 $97.67 $83.79 1,276,032
2018-02-14 $93.69 $97.54 $93.69 $97.40 $83.56 1,726,015
2018-02-13 $92.45 $93.99 $92.20 $93.84 $80.51 1,045,901
2018-02-12 $92.19 $94.31 $91.70 $93.30 $80.04 1,589,568
2018-02-09 $91.13 $92.42 $88.34 $91.61 $78.59 1,701,332
2018-02-08 $93.58 $93.58 $89.14 $89.18 $76.51 1,519,639
2018-02-07 $92.12 $95.13 $92.09 $93.58 $80.28 1,902,784
2018-02-06 $88.69 $93.16 $88.15 $92.77 $79.59 2,095,410
2018-02-05 $93.48 $95.06 $90.32 $90.72 $77.83 2,076,607
2018-02-02 $97.00 $98.18 $94.74 $94.96 $81.47 1,911,931
2018-02-01 $95.16 $97.03 $94.95 $97.03 $83.24 1,197,697
2018-01-31 $94.95 $95.68 $94.78 $95.22 $81.69 1,072,608
2018-01-30 $94.38 $95.70 $94.04 $94.76 $81.30 998,340
2018-01-29 $95.45 $96.53 $95.09 $95.15 $81.63 872,391
2018-01-26 $95.05 $95.88 $94.56 $95.81 $82.20 965,499
2018-01-25 $95.70 $95.92 $94.36 $94.70 $81.25 1,521,991
2018-01-24 $95.51 $95.97 $94.75 $95.53 $81.96 1,465,933
2018-01-23 $94.92 $95.67 $94.32 $95.25 $81.72 1,484,732
2018-01-22 $95.05 $95.33 $94.28 $95.21 $81.68 1,846,083
2018-01-19 $93.78 $95.27 $93.78 $94.99 $81.49 2,499,549
2018-01-18 $95.27 $95.60 $93.49 $93.81 $80.48 1,303,717
2018-01-17 $94.19 $95.05 $92.97 $94.76 $81.30 1,820,224
2018-01-16 $92.88 $95.49 $92.88 $93.79 $80.46 2,376,514
2018-01-12 $93.00 $93.54 $92.55 $93.04 $79.82 1,605,586
2018-01-11 $91.86 $92.53 $91.57 $92.52 $79.38 2,031,795
2018-01-10 $90.78 $92.42 $90.66 $91.31 $78.34 1,366,147
2018-01-09 $88.98 $91.10 $88.76 $90.37 $77.53 2,003,021
2018-01-08 $88.24 $88.99 $88.07 $88.72 $76.12 1,368,504
2018-01-05 $88.50 $88.57 $87.67 $88.47 $75.90 1,256,875
2018-01-04 $87.20 $88.49 $87.04 $87.51 $75.08 1,341,323
2018-01-03 $86.50 $86.95 $86.02 $86.54 $74.24 1,212,168
2018-01-02 $87.36 $87.48 $86.08 $86.57 $74.27 1,051,508
2017-12-29 $87.43 $87.62 $86.76 $86.81 $74.48 770,037
2017-12-28 $87.28 $87.50 $86.66 $87.29 $74.89 805,149
2017-12-27 $87.12 $87.36 $86.78 $87.12 $74.74 610,628
2017-12-26 $87.61 $88.20 $86.96 $87.33 $74.92 639,904
2017-12-22 $87.95 $88.22 $87.25 $87.74 $75.27 1,176,160
2017-12-21 $87.19 $88.07 $87.04 $87.66 $75.21 2,057,099
2017-12-20 $87.51 $87.63 $85.62 $86.56 $74.26 1,156,056
2017-12-19 $87.05 $87.48 $86.46 $86.54 $74.24 2,066,057
2017-12-18 $86.11 $86.84 $85.73 $86.26 $74.00 1,476,140
2017-12-15 $84.39 $85.90 $84.14 $85.29 $73.17 2,922,823
2017-12-14 $84.89 $85.03 $83.74 $83.75 $71.85 1,467,638
2017-12-13 $85.81 $86.45 $84.73 $84.81 $72.50 1,621,457
2017-12-12 $85.06 $86.26 $84.92 $85.87 $73.41 1,571,235
2017-12-11 $85.22 $85.47 $84.39 $84.67 $72.38 1,254,705
2017-12-08 $84.90 $85.63 $84.68 $85.40 $73.01 1,344,250
2017-12-07 $82.77 $84.96 $82.70 $84.43 $72.18 1,812,893
2017-12-06 $83.65 $84.02 $83.09 $83.23 $71.15 1,386,751
2017-12-05 $85.20 $85.61 $83.85 $83.94 $71.76 1,361,516
2017-12-04 $85.58 $86.78 $84.52 $85.11 $72.76 3,165,282
2017-12-01 $83.45 $84.81 $81.46 $83.78 $71.62 2,054,497
2017-11-30 $84.18 $85.28 $83.21 $83.31 $71.22 2,650,521
2017-11-29 $81.46 $84.83 $81.45 $83.49 $71.37 3,202,183
2017-11-28 $78.67 $81.01 $78.67 $80.83 $69.10 1,753,478
2017-11-27 $78.76 $79.29 $78.39 $78.64 $67.23 1,031,054
2017-11-24 $79.59 $79.66 $78.54 $78.67 $67.25 433,526
2017-11-22 $79.51 $80.09 $79.17 $79.34 $67.82 875,462
2017-11-21 $80.06 $80.06 $79.19 $79.40 $67.88 1,170,884
2017-11-20 $79.41 $80.04 $79.28 $79.80 $68.22 1,222,672
2017-11-17 $78.30 $79.82 $77.88 $79.13 $67.65 1,260,751
2017-11-16 $79.54 $79.99 $78.31 $78.42 $67.04 1,201,777
2017-11-15 $77.70 $79.69 $76.83 $78.88 $67.43 1,940,840
2017-11-14 $76.53 $79.35 $76.53 $78.71 $67.29 2,557,814
2017-11-13 $74.33 $77.15 $74.16 $76.94 $65.77 2,178,610
2017-11-10 $75.55 $76.22 $74.89 $74.93 $64.05 1,137,066
2017-11-09 $75.45 $76.30 $74.34 $75.28 $64.35 1,389,728
2017-11-08 $76.68 $76.88 $75.57 $76.14 $65.09 1,980,854
2017-11-07 $79.49 $79.71 $77.02 $77.16 $65.96 1,606,671
2017-11-06 $79.51 $79.72 $78.87 $79.54 $68.00 1,124,399
2017-11-03 $79.20 $80.25 $79.04 $79.75 $68.18 1,584,339
2017-11-02 $78.45 $79.92 $78.10 $79.44 $67.91 1,483,002
2017-11-01 $79.08 $79.78 $78.39 $78.45 $67.06 1,139,380
2017-10-31 $78.64 $79.48 $78.46 $78.57 $67.17 1,166,697
2017-10-30 $79.28 $79.58 $78.39 $78.82 $67.38 960,513
2017-10-27 $79.35 $80.00 $79.19 $79.79 $68.21 965,126
2017-10-26 $79.12 $80.01 $79.12 $79.71 $68.14 1,313,244
2017-10-25 $80.22 $80.25 $78.34 $78.86 $67.41 1,147,424
2017-10-24 $79.00 $80.04 $78.99 $79.56 $68.01 1,959,888
2017-10-23 $79.13 $79.22 $78.45 $78.54 $67.14 2,229,714
2017-10-20 $78.50 $79.20 $78.23 $79.07 $67.59 2,179,090
2017-10-19 $75.84 $77.61 $75.29 $77.48 $66.23 1,832,586
2017-10-18 $75.53 $76.76 $74.83 $76.57 $65.46 2,010,228
2017-10-17 $76.03 $76.81 $74.66 $74.80 $63.94 2,613,645
2017-10-16 $75.61 $76.14 $74.97 $75.34 $64.41 2,315,681
2017-10-13 $75.72 $76.05 $74.89 $75.55 $64.58 1,287,819
2017-10-12 $76.73 $76.87 $75.73 $75.83 $64.82 1,327,948
2017-10-11 $76.69 $76.96 $76.24 $76.57 $65.46 846,279
2017-10-10 $76.66 $77.33 $76.42 $76.95 $65.78 1,120,037
2017-10-09 $77.09 $77.17 $76.28 $76.41 $65.32 1,077,749
2017-10-06 $77.37 $77.95 $76.72 $76.92 $65.76 1,730,321
2017-10-05 $75.67 $77.05 $75.03 $77.00 $65.82 2,064,153
2017-10-04 $76.17 $76.66 $75.18 $75.30 $64.37 1,604,306
2017-10-03 $76.63 $76.73 $75.61 $76.17 $65.11 1,643,247
2017-10-02 $76.36 $76.75 $75.83 $76.65 $65.53 1,566,764
2017-09-29 $75.60 $76.76 $75.47 $76.26 $65.19 968,394
2017-09-28 $75.29 $75.61 $74.59 $75.52 $64.56 1,415,559
2017-09-27 $75.00 $75.98 $74.52 $75.12 $64.22 2,012,092
2017-09-26 $73.80 $74.18 $73.43 $73.78 $63.07 1,332,336
2017-09-25 $73.24 $73.94 $73.00 $73.62 $62.93 1,302,638
2017-09-22 $72.81 $73.54 $72.47 $73.42 $62.76 1,021,576
2017-09-21 $72.60 $73.45 $72.43 $73.33 $62.69 1,272,351
2017-09-20 $71.98 $72.70 $70.84 $72.53 $62.00 2,106,201
2017-09-19 $70.76 $71.87 $70.44 $71.84 $61.41 1,454,640
2017-09-18 $69.38 $70.76 $69.20 $70.68 $60.42 1,579,534
2017-09-15 $67.98 $69.11 $67.83 $69.09 $59.06 2,821,416
2017-09-14 $68.71 $68.92 $68.05 $68.18 $58.28 1,667,992
2017-09-13 $68.95 $69.07 $68.15 $68.78 $58.54 2,892,428
2017-09-12 $68.04 $69.83 $67.84 $69.20 $58.90 2,555,311
2017-09-11 $65.69 $67.04 $65.59 $66.75 $56.81 2,602,171
2017-09-08 $64.35 $65.18 $64.30 $64.72 $55.08 1,703,401
2017-09-07 $66.71 $66.77 $64.04 $64.46 $54.86 2,031,843
2017-09-06 $67.15 $67.41 $66.64 $66.88 $56.92 1,462,200
2017-09-05 $68.60 $68.60 $66.54 $66.74 $56.80 2,407,029
2017-09-01 $68.47 $69.76 $68.33 $69.30 $58.98 1,720,035
2017-08-31 $69.06 $69.07 $68.10 $68.25 $58.09 1,869,376
2017-08-30 $68.73 $69.18 $68.54 $68.65 $58.43 1,790,799
2017-08-29 $68.26 $68.93 $67.67 $68.59 $58.38 1,683,520
2017-08-28 $70.54 $70.59 $68.99 $69.24 $58.93 1,517,967
2017-08-25 $70.57 $70.95 $70.28 $70.32 $59.85 724,634
2017-08-24 $70.39 $70.86 $70.14 $70.37 $59.89 878,766
2017-08-23 $69.31 $70.64 $69.06 $70.11 $59.67 700,061
2017-08-22 $69.17 $69.99 $69.09 $69.85 $59.45 1,366,168
2017-08-21 $69.41 $69.51 $68.45 $68.77 $58.53 1,196,511
2017-08-18 $69.16 $70.10 $68.88 $69.37 $59.04 1,501,202
2017-08-17 $71.35 $71.76 $69.39 $69.48 $59.14 1,154,942
2017-08-16 $72.31 $72.78 $71.42 $71.66 $60.99 1,291,943
2017-08-15 $72.50 $73.28 $71.88 $71.94 $61.23 973,089
2017-08-14 $71.14 $71.91 $70.95 $71.67 $61.00 1,253,116
2017-08-11 $70.74 $71.23 $69.86 $70.21 $59.76 1,349,464
2017-08-10 $71.98 $72.11 $70.36 $70.81 $60.27 1,811,131
2017-08-09 $72.83 $73.30 $71.84 $72.47 $61.68 1,096,507
2017-08-08 $73.30 $74.76 $73.12 $73.46 $62.52 1,436,952
2017-08-07 $73.90 $74.23 $73.33 $73.43 $62.50 709,808
2017-08-04 $73.57 $74.77 $73.46 $73.86 $62.86 1,080,889
2017-08-03 $72.58 $73.34 $72.49 $72.84 $62.00 2,094,619
2017-08-02 $72.21 $72.73 $72.05 $72.49 $61.70 1,539,794
2017-08-01 $72.96 $73.09 $71.92 $72.31 $61.54 1,820,843
2017-07-31 $72.02 $73.03 $72.02 $72.31 $61.54 1,671,739
2017-07-28 $72.02 $72.41 $71.18 $71.98 $61.26 984,191
2017-07-27 $72.66 $72.66 $71.11 $72.01 $61.29 1,774,375
2017-07-26 $74.52 $74.61 $72.38 $72.53 $61.73 1,604,017
2017-07-25 $74.74 $75.20 $73.77 $74.13 $63.09 1,928,127
2017-07-24 $72.50 $73.51 $72.50 $73.28 $62.37 1,494,112
2017-07-21 $72.11 $72.91 $71.72 $72.46 $61.67 1,921,745
2017-07-20 $72.59 $73.28 $72.15 $72.43 $61.65 1,907,244
2017-07-19 $73.40 $73.56 $71.90 $72.49 $61.70 2,439,778
2017-07-18 $73.00 $74.10 $72.39 $73.05 $62.17 2,364,684
2017-07-17 $74.15 $74.67 $73.64 $74.52 $63.43 2,016,530
2017-07-14 $74.13 $74.63 $73.19 $74.26 $63.20 1,606,409
2017-07-13 $75.11 $75.29 $74.69 $75.10 $63.92 1,869,471
2017-07-12 $74.92 $75.34 $74.60 $74.89 $63.74 1,295,100
2017-07-11 $75.19 $75.72 $74.73 $75.23 $64.03 1,549,878
2017-07-10 $74.38 $75.44 $74.21 $75.13 $63.94 1,259,789
2017-07-07 $74.84 $74.98 $73.76 $74.67 $63.55 964,227
2017-07-06 $74.55 $75.05 $73.97 $74.13 $63.09 1,139,787
2017-07-05 $74.61 $74.71 $73.64 $74.43 $63.35 1,277,086
2017-07-03 $73.91 $74.93 $73.65 $74.39 $63.31 650,630
2017-06-30 $73.10 $73.67 $72.46 $73.24 $62.34 1,408,622
2017-06-29 $73.78 $74.97 $72.13 $72.79 $61.95 2,175,423
2017-06-28 $72.47 $72.95 $71.92 $71.94 $61.23 2,625,168
2017-06-27 $71.70 $72.77 $71.25 $71.80 $61.11 1,472,081
2017-06-26 $71.03 $71.75 $70.46 $71.07 $60.49 1,373,537
2017-06-23 $71.88 $71.96 $70.47 $70.85 $60.30 2,092,915
2017-06-22 $72.32 $72.40 $71.14 $71.42 $60.79 2,142,907
2017-06-21 $73.59 $73.72 $71.96 $72.32 $61.55 1,858,550
2017-06-20 $74.42 $74.44 $73.12 $73.28 $62.37 1,806,038
2017-06-19 $74.64 $75.30 $74.40 $74.62 $63.51 1,359,542
2017-06-16 $74.16 $75.01 $73.84 $74.12 $63.08 4,584,903
2017-06-15 $73.67 $74.76 $73.65 $74.08 $63.05 1,602,059
2017-06-14 $73.30 $74.51 $72.59 $74.26 $63.20 2,173,127
2017-06-13 $74.00 $74.45 $73.52 $73.87 $62.87 3,165,482
2017-06-12 $72.62 $73.58 $72.10 $72.80 $61.74 1,989,010
2017-06-09 $72.00 $73.16 $71.49 $72.67 $61.63 2,106,704
2017-06-08 $68.81 $71.53 $68.60 $70.79 $60.04 2,227,696
2017-06-07 $68.64 $69.43 $68.49 $68.85 $58.39 1,199,530
2017-06-06 $68.25 $68.91 $67.93 $68.42 $58.03 1,073,724
2017-06-05 $68.63 $69.60 $68.52 $69.11 $58.61 1,221,445
2017-06-02 $68.25 $69.08 $67.63 $68.57 $58.16 1,276,467
2017-06-01 $69.20 $69.24 $67.69 $69.08 $58.59 1,360,537
2017-05-31 $68.63 $68.63 $67.17 $68.56 $58.15 2,362,526
2017-05-30 $68.85 $68.99 $67.87 $68.50 $58.10 1,749,878
2017-05-26 $68.93 $69.67 $68.73 $69.22 $58.71 1,067,785
2017-05-25 $69.62 $69.84 $68.73 $69.07 $58.58 1,406,335
2017-05-24 $69.72 $69.81 $68.40 $69.20 $58.69 1,955,186
2017-05-23 $68.70 $70.08 $68.17 $69.57 $59.00 1,346,961
2017-05-22 $68.64 $69.17 $68.07 $68.64 $58.22 1,561,054
2017-05-19 $67.96 $69.17 $67.81 $68.36 $57.98 1,992,742
2017-05-18 $67.11 $68.28 $67.11 $67.63 $57.36 1,863,728
2017-05-17 $69.21 $69.61 $66.70 $67.27 $57.05 2,469,980
2017-05-16 $70.97 $71.43 $70.36 $71.28 $60.45 1,098,881
2017-05-15 $70.52 $71.13 $70.32 $70.84 $60.08 1,681,474
2017-05-12 $70.06 $70.34 $69.18 $70.10 $59.45 1,693,810
2017-05-11 $70.91 $71.15 $69.67 $70.64 $59.91 1,551,421
2017-05-10 $71.05 $71.49 $70.79 $71.33 $60.50 1,046,159
2017-05-09 $72.17 $72.51 $70.72 $71.21 $60.40 1,306,696
2017-05-08 $71.74 $72.50 $71.57 $71.91 $60.99 1,446,673
2017-05-05 $72.19 $72.23 $70.90 $71.60 $60.73 991,873
2017-05-04 $72.91 $73.41 $71.70 $71.94 $61.01 1,955,753
2017-05-03 $70.61 $72.04 $70.29 $71.98 $61.05 1,692,269
2017-05-02 $71.46 $71.79 $70.77 $71.18 $60.37 1,422,399
2017-05-01 $71.05 $71.93 $70.74 $71.48 $60.62 1,493,159
2017-04-28 $70.90 $71.66 $70.55 $70.70 $59.96 2,981,052
2017-04-27 $71.75 $71.76 $70.06 $70.75 $60.01 1,937,884
2017-04-26 $70.56 $72.30 $70.54 $71.58 $60.71 1,932,327
2017-04-25 $71.01 $71.30 $70.06 $70.65 $59.92 2,258,449
2017-04-24 $70.68 $71.57 $70.08 $70.11 $59.46 2,404,653
2017-04-21 $68.90 $69.60 $67.94 $68.71 $58.28 3,358,666
2017-04-20 $68.63 $69.43 $68.25 $69.21 $58.70 2,607,093
2017-04-19 $68.60 $69.71 $67.77 $67.97 $57.65 2,668,062
2017-04-18 $65.78 $68.25 $65.15 $67.71 $57.43 3,805,791
2017-04-17 $65.34 $66.93 $64.75 $66.93 $56.77 2,723,689
2017-04-13 $65.73 $66.47 $64.87 $65.21 $55.31 1,503,433
2017-04-12 $67.30 $67.30 $66.00 $66.12 $56.08 1,542,654
2017-04-11 $66.57 $67.09 $65.91 $67.05 $56.87 1,396,299
2017-04-10 $68.12 $68.55 $66.93 $67.31 $57.09 1,357,358
2017-04-07 $67.32 $68.77 $67.32 $68.14 $57.79 1,287,438
2017-04-06 $67.14 $68.32 $66.48 $68.01 $57.68 1,469,390
2017-04-05 $69.44 $69.70 $67.19 $67.26 $57.05 1,121,147
2017-04-04 $67.99 $68.80 $67.82 $68.62 $58.20 949,733
2017-04-03 $68.74 $69.17 $67.16 $68.44 $58.05 972,499
2017-03-31 $68.72 $69.10 $68.24 $68.58 $58.16 1,144,915
2017-03-30 $67.88 $69.59 $67.86 $69.13 $58.63 1,303,178
2017-03-29 $67.87 $68.54 $67.26 $67.83 $57.53 1,134,745
2017-03-28 $66.50 $68.43 $66.30 $67.97 $57.65 1,780,792
2017-03-27 $65.56 $66.83 $64.27 $66.73 $56.60 1,847,692
2017-03-24 $67.69 $67.92 $66.30 $67.23 $57.02 1,458,169
2017-03-23 $66.78 $68.53 $66.44 $67.15 $56.95 1,760,659
2017-03-22 $65.92 $67.47 $64.76 $66.97 $56.80 2,007,052
2017-03-21 $71.08 $71.08 $65.97 $66.37 $56.29 3,305,319
2017-03-20 $71.09 $71.55 $70.44 $70.65 $59.92 1,324,204
2017-03-17 $71.92 $72.03 $70.55 $71.36 $60.52 3,373,177
2017-03-16 $71.69 $72.32 $70.98 $71.89 $60.97 1,301,768
2017-03-15 $71.92 $72.45 $70.92 $71.01 $60.23 1,166,168
2017-03-14 $71.38 $71.54 $70.31 $71.49 $60.63 1,360,996
2017-03-13 $71.93 $72.38 $71.44 $72.00 $61.07 849,007
2017-03-10 $73.00 $73.00 $70.88 $72.16 $61.01 1,639,514
2017-03-09 $72.76 $73.32 $72.02 $72.48 $61.28 1,213,262
2017-03-08 $73.77 $74.08 $72.29 $72.40 $61.21 2,082,754
2017-03-07 $73.12 $73.50 $72.50 $72.63 $61.40 1,077,973
2017-03-06 $72.70 $73.36 $72.13 $73.25 $61.93 1,200,484
2017-03-03 $72.70 $73.63 $72.39 $73.46 $62.11 2,006,199
2017-03-02 $74.88 $74.94 $72.45 $72.63 $61.40 1,310,199
2017-03-01 $73.35 $75.00 $73.22 $74.58 $63.05 2,833,750
2017-02-28 $71.27 $71.72 $70.66 $71.28 $60.26 1,891,015
2017-02-27 $71.30 $71.83 $71.25 $71.67 $60.59 1,127,716
2017-02-24 $70.78 $71.32 $67.91 $71.20 $60.19 1,549,745
2017-02-23 $72.26 $72.40 $71.48 $71.95 $60.83 1,208,974
2017-02-22 $72.00 $72.79 $71.53 $72.00 $60.87 1,164,472
2017-02-21 $72.71 $73.37 $72.29 $72.66 $61.43 1,268,095
2017-02-17 $72.00 $72.50 $71.58 $72.37 $61.18 1,399,670
2017-02-16 $72.99 $73.10 $72.02 $72.55 $61.34 1,614,047
2017-02-15 $72.71 $73.85 $72.36 $73.24 $61.92 4,129,398
2017-02-14 $69.99 $72.23 $69.75 $72.03 $60.90 2,966,471
2017-02-13 $69.36 $70.60 $69.36 $69.84 $59.04 2,981,147
2017-02-10 $69.17 $69.53 $68.55 $68.99 $58.33 1,694,312
2017-02-09 $68.21 $68.97 $67.77 $68.91 $58.26 1,535,830
2017-02-08 $67.56 $67.82 $66.90 $67.75 $57.28 1,193,537
2017-02-07 $68.53 $68.81 $67.75 $68.25 $57.70 1,351,482
2017-02-06 $67.92 $69.11 $67.84 $68.22 $57.68 1,455,397
2017-02-03 $68.44 $68.71 $67.71 $68.49 $57.90 2,315,963
2017-02-02 $67.41 $67.95 $66.80 $67.27 $56.87 1,760,835
2017-02-01 $68.31 $69.24 $67.78 $68.14 $57.61 1,212,534
2017-01-31 $68.00 $68.61 $66.88 $67.53 $57.09 1,370,442
2017-01-30 $68.78 $68.78 $67.43 $68.10 $57.57 1,158,672
2017-01-27 $69.50 $69.54 $68.83 $69.11 $58.43 884,101
2017-01-26 $69.34 $69.92 $68.93 $69.58 $58.83 1,358,329
2017-01-25 $68.24 $69.58 $68.01 $69.39 $58.66 1,668,579
2017-01-24 $67.01 $67.90 $66.80 $67.66 $57.20 1,531,113
2017-01-23 $66.44 $67.22 $66.26 $67.04 $56.68 1,134,134
2017-01-20 $66.77 $67.46 $66.52 $66.96 $56.61 2,102,570
2017-01-19 $67.02 $67.42 $66.18 $66.31 $56.06 1,795,160
2017-01-18 $65.55 $67.16 $65.16 $67.06 $56.69 2,350,326
2017-01-17 $67.98 $68.25 $64.91 $65.37 $55.27 3,748,072
2017-01-13 $69.69 $70.56 $69.34 $69.92 $59.11 1,885,004
2017-01-12 $69.55 $69.82 $68.24 $69.22 $58.52 984,835
2017-01-11 $69.43 $69.88 $68.83 $69.81 $59.02 1,198,928
2017-01-10 $69.16 $70.27 $68.92 $69.61 $58.85 1,530,402
2017-01-09 $69.59 $69.95 $68.75 $69.54 $58.79 1,181,412
2017-01-06 $70.00 $70.99 $69.56 $70.27 $59.41 2,621,865
2017-01-05 $69.87 $71.20 $68.23 $69.54 $58.79 3,138,778
2017-01-04 $69.31 $69.70 $69.03 $69.54 $58.79 1,676,710
2017-01-03 $68.93 $69.87 $68.00 $68.96 $58.30 1,908,236
2016-12-30 $68.30 $68.42 $67.74 $68.11 $57.58 1,033,765
2016-12-29 $68.82 $68.92 $67.45 $67.92 $57.42 1,197,866
2016-12-28 $69.62 $69.72 $68.43 $68.63 $58.02 726,355
2016-12-27 $69.34 $69.67 $69.09 $69.59 $58.83 462,427
2016-12-23 $68.99 $69.50 $68.83 $69.25 $58.55 429,381
2016-12-22 $69.17 $69.33 $68.51 $69.02 $58.35 945,090
2016-12-21 $68.76 $69.55 $68.39 $69.15 $58.46 1,713,628
2016-12-20 $68.64 $69.35 $68.25 $68.72 $58.10 7,310,947
2016-12-19 $67.98 $68.10 $67.25 $67.89 $57.40 1,702,631
2016-12-16 $68.97 $68.97 $67.67 $67.67 $57.21 4,112,666
2016-12-15 $68.48 $69.23 $67.75 $68.61 $58.01 2,457,575
2016-12-14 $67.47 $69.40 $66.40 $67.53 $57.09 3,464,480
2016-12-13 $68.95 $69.08 $67.43 $68.04 $57.52 2,354,210
2016-12-12 $69.66 $70.44 $68.30 $68.85 $58.01 2,855,507
2016-12-09 $69.54 $70.05 $69.01 $70.03 $59.01 1,928,690
2016-12-08 $68.88 $70.40 $68.05 $69.62 $58.66 2,302,774
2016-12-07 $67.62 $68.68 $67.01 $68.35 $57.59 3,082,053
2016-12-06 $66.37 $67.73 $65.61 $67.69 $57.03 1,748,108
2016-12-05 $66.12 $66.65 $65.48 $66.06 $55.66 2,184,287
2016-12-02 $64.66 $65.74 $64.40 $65.36 $55.07 2,095,486
2016-12-01 $64.01 $65.44 $63.97 $65.14 $54.89 2,125,531
2016-11-30 $62.92 $63.99 $62.87 $63.75 $53.71 3,114,521
2016-11-29 $61.76 $62.30 $61.51 $61.75 $52.03 1,865,964
2016-11-28 $61.98 $62.50 $61.05 $61.13 $51.51 1,567,850
2016-11-25 $62.08 $62.20 $61.62 $62.16 $52.37 466,537
2016-11-23 $61.88 $62.44 $61.48 $62.17 $52.38 1,412,276
2016-11-22 $61.34 $61.93 $61.01 $61.55 $51.86 1,540,319
2016-11-21 $61.11 $61.38 $60.63 $60.93 $51.34 2,459,629
2016-11-18 $60.61 $61.08 $60.39 $61.04 $51.43 3,463,271
2016-11-17 $59.22 $60.59 $59.15 $60.57 $51.04 3,421,913
2016-11-16 $58.93 $59.98 $58.78 $59.21 $49.89 3,199,792
2016-11-15 $58.44 $60.19 $58.03 $60.18 $50.71 3,637,851
2016-11-14 $58.27 $59.43 $57.93 $59.05 $49.75 3,805,753
2016-11-11 $56.00 $58.18 $55.75 $57.83 $48.73 3,719,620
2016-11-10 $55.05 $56.75 $54.96 $56.39 $47.51 4,465,380
2016-11-09 $54.53 $54.99 $52.11 $54.76 $46.14 3,976,210
2016-11-08 $51.87 $52.24 $51.12 $52.02 $43.83 1,258,678
2016-11-07 $51.95 $52.25 $51.64 $52.00 $43.81 1,443,132
2016-11-04 $50.43 $51.10 $49.81 $50.53 $42.58 1,655,079
2016-11-03 $50.80 $51.19 $50.48 $50.49 $42.54 1,618,936
2016-11-02 $51.83 $51.95 $50.22 $50.41 $42.47 2,779,895
2016-11-01 $52.39 $52.55 $51.25 $52.10 $43.90 1,810,932
2016-10-31 $52.26 $52.42 $51.99 $52.09 $43.89 2,130,213
2016-10-28 $52.40 $52.40 $51.57 $52.02 $43.83 2,548,133
2016-10-27 $52.48 $52.59 $51.84 $52.31 $44.08 2,279,124
2016-10-26 $51.46 $52.16 $51.40 $52.01 $43.82 1,590,258
2016-10-25 $51.73 $52.18 $51.47 $51.80 $43.65 1,784,047
2016-10-24 $51.90 $52.15 $51.58 $51.71 $43.57 1,761,850
2016-10-21 $51.07 $51.65 $50.70 $51.46 $43.36 2,747,254
2016-10-20 $51.60 $51.88 $51.14 $51.64 $43.51 3,339,616
2016-10-19 $50.43 $52.04 $50.18 $51.77 $43.62 4,242,733
2016-10-18 $49.44 $50.54 $48.68 $50.05 $42.17 4,894,844
2016-10-17 $48.40 $48.63 $47.88 $48.06 $40.49 2,067,931
2016-10-14 $48.77 $48.99 $48.08 $48.40 $40.78 1,633,374
2016-10-13 $48.00 $48.06 $47.12 $47.91 $40.37 1,511,092
2016-10-12 $48.61 $49.05 $48.49 $48.61 $40.96 1,182,119
2016-10-11 $49.21 $49.45 $48.23 $48.64 $40.98 2,322,631
2016-10-10 $49.46 $49.75 $49.26 $49.47 $41.68 1,257,733
2016-10-07 $49.12 $49.48 $48.18 $48.98 $41.27 1,826,557
2016-10-06 $49.36 $49.61 $48.71 $49.20 $41.46 1,663,505
2016-10-05 $48.33 $49.62 $48.23 $49.21 $41.46 2,583,883
2016-10-04 $47.03 $48.31 $46.85 $47.87 $40.33 1,941,673
2016-10-03 $46.82 $47.64 $46.75 $47.37 $39.91 1,507,764
2016-09-30 $46.95 $47.63 $46.59 $47.32 $39.87 1,990,996
2016-09-29 $47.53 $47.81 $46.31 $46.63 $39.29 1,911,368
2016-09-28 $46.66 $47.70 $46.43 $47.68 $40.17 2,364,514
2016-09-27 $45.47 $46.40 $45.14 $46.34 $39.05 927,573
2016-09-26 $46.54 $46.62 $45.65 $45.72 $38.52 1,419,236
2016-09-23 $46.43 $47.35 $46.43 $46.96 $39.57 1,561,633
2016-09-22 $46.73 $46.89 $46.40 $46.74 $39.38 990,645
2016-09-21 $46.54 $46.79 $46.04 $46.51 $39.19 1,589,420
2016-09-20 $46.73 $46.84 $45.97 $46.15 $38.89 1,076,931
2016-09-19 $46.67 $47.01 $46.14 $46.35 $39.05 914,916
2016-09-16 $47.10 $47.10 $46.07 $46.34 $39.05 2,250,862
2016-09-15 $45.93 $46.73 $45.70 $46.66 $39.31 1,673,433
2016-09-14 $46.01 $46.38 $45.55 $45.86 $38.64 1,357,806
2016-09-13 $45.57 $46.22 $45.15 $46.04 $38.79 2,325,108
2016-09-12 $45.72 $46.50 $45.26 $46.37 $38.88 2,733,686
2016-09-09 $46.97 $47.44 $46.18 $46.20 $38.73 2,732,042
2016-09-08 $47.04 $47.32 $46.56 $46.97 $39.38 2,075,852
2016-09-07 $46.84 $47.05 $46.53 $46.99 $39.40 1,419,953
2016-09-06 $47.70 $47.70 $46.55 $46.80 $39.24 1,401,997
2016-09-02 $47.27 $47.61 $46.83 $47.58 $39.89 1,660,107
2016-09-01 $47.50 $47.57 $46.59 $47.03 $39.43 979,058
2016-08-31 $47.56 $47.60 $46.68 $47.29 $39.65 1,406,812
2016-08-30 $47.37 $47.55 $47.08 $47.45 $39.78 1,337,470
2016-08-29 $46.92 $47.59 $46.92 $47.16 $39.54 1,540,584
2016-08-26 $46.37 $46.91 $46.02 $46.85 $39.28 1,834,554
2016-08-25 $45.70 $46.23 $45.70 $46.07 $38.62 1,077,665
2016-08-24 $45.88 $46.26 $45.68 $45.81 $38.41 1,130,619
2016-08-23 $46.00 $46.38 $45.82 $45.85 $38.44 1,844,729
2016-08-22 $45.74 $45.88 $45.43 $45.76 $38.36 1,446,394
2016-08-19 $45.92 $45.98 $45.25 $45.85 $38.44 8,281,061
2016-08-18 $45.73 $45.97 $45.53 $45.95 $38.52 2,819,470
2016-08-17 $45.33 $45.89 $45.33 $45.67 $38.29 2,152,313
2016-08-16 $45.92 $46.00 $45.48 $45.49 $38.14 2,219,452
2016-08-15 $45.45 $46.15 $45.43 $46.10 $38.65 1,564,162
2016-08-12 $44.96 $45.25 $44.55 $45.19 $37.89 1,293,832
2016-08-11 $45.45 $45.72 $45.18 $45.52 $38.16 1,453,037
2016-08-10 $46.01 $46.05 $45.26 $45.33 $38.00 1,038,292
2016-08-09 $46.10 $46.35 $45.96 $46.08 $38.63 1,643,399
2016-08-08 $46.39 $46.61 $45.90 $46.02 $38.58 1,406,602
2016-08-05 $45.57 $46.31 $45.56 $46.23 $38.76 2,429,940
2016-08-04 $44.67 $44.98 $44.59 $44.83 $37.59 2,076,223
2016-08-03 $44.05 $44.95 $44.05 $44.73 $37.50 1,997,839
2016-08-02 $44.56 $44.81 $43.74 $44.00 $36.89 2,648,810
2016-08-01 $45.38 $45.49 $44.54 $44.63 $37.42 2,002,641
2016-07-29 $45.60 $45.81 $45.14 $45.24 $37.93 1,414,517
2016-07-28 $45.47 $45.81 $45.06 $45.68 $38.30 995,249
2016-07-27 $45.95 $46.37 $45.47 $45.59 $38.22 1,992,161
2016-07-26 $45.23 $45.84 $45.18 $45.77 $38.37 1,704,008
2016-07-25 $45.35 $45.57 $45.14 $45.27 $37.95 1,374,684
2016-07-22 $45.16 $45.66 $44.88 $45.46 $38.11 1,329,577
2016-07-21 $45.28 $45.75 $44.97 $45.00 $37.73 630,140
2016-07-20 $45.36 $45.60 $44.82 $45.23 $37.92 887,308
2016-07-19 $44.30 $44.85 $43.35 $44.79 $37.55 3,472,150
2016-07-18 $43.53 $43.85 $43.37 $43.73 $36.66 1,814,594
2016-07-15 $44.01 $44.01 $43.40 $43.66 $36.60 1,368,866
2016-07-14 $43.68 $43.86 $43.23 $43.60 $36.55 1,508,244
2016-07-13 $42.75 $43.00 $42.28 $42.72 $35.82 1,577,239
2016-07-12 $42.29 $42.99 $42.26 $42.84 $35.92 2,363,710
2016-07-11 $41.81 $42.33 $41.59 $41.61 $34.89 2,136,230
2016-07-08 $41.40 $41.98 $41.04 $41.50 $34.79 1,864,381
2016-07-07 $39.90 $40.92 $39.90 $40.50 $33.95 1,855,986
2016-07-06 $38.68 $39.85 $38.39 $39.81 $33.38 1,741,395
2016-07-05 $40.07 $40.07 $38.82 $39.15 $32.82 1,743,692
2016-07-01 $40.62 $41.12 $40.43 $40.70 $34.12 2,027,953
2016-06-30 $40.33 $41.13 $39.89 $41.13 $34.48 3,154,693
2016-06-29 $38.84 $39.98 $38.66 $39.95 $33.49 3,492,238
2016-06-28 $37.96 $38.88 $37.50 $38.84 $32.56 3,125,960
2016-06-27 $39.30 $39.36 $36.82 $36.96 $30.99 4,798,049
2016-06-24 $40.98 $42.09 $40.01 $40.02 $33.55 4,254,337
2016-06-23 $43.42 $44.48 $43.39 $44.48 $37.29 2,239,839
2016-06-22 $42.59 $43.07 $42.39 $42.58 $35.70 1,605,078
2016-06-21 $42.60 $42.74 $41.85 $42.47 $35.61 1,372,276
2016-06-20 $43.35 $43.74 $42.36 $42.43 $35.57 2,283,204
2016-06-17 $42.10 $42.52 $41.84 $42.21 $35.39 1,877,879
2016-06-16 $42.68 $42.69 $41.14 $41.93 $35.15 2,346,215
2016-06-15 $42.71 $43.50 $42.44 $42.77 $35.86 1,614,691
2016-06-14 $43.32 $43.68 $42.27 $42.50 $35.63 1,957,503
2016-06-13 $43.65 $44.19 $43.39 $43.45 $36.43 2,016,738
2016-06-10 $44.47 $44.52 $43.98 $44.15 $36.83 2,435,825
2016-06-09 $45.73 $45.73 $44.84 $45.29 $37.78 2,308,003
2016-06-08 $46.08 $46.53 $45.84 $46.21 $38.55 1,802,148
2016-06-07 $46.40 $46.47 $45.96 $46.10 $38.46 2,031,295
2016-06-06 $46.00 $46.65 $45.88 $46.25 $38.58 2,772,811
2016-06-03 $46.22 $46.25 $44.82 $45.80 $38.21 2,869,266
2016-06-02 $47.21 $47.31 $46.55 $47.05 $39.25 3,537,087
2016-06-01 $46.46 $47.55 $46.03 $47.41 $39.55 2,264,702
2016-05-31 $47.32 $47.49 $46.66 $47.10 $39.29 2,226,544
2016-05-27 $46.65 $47.05 $46.46 $47.00 $39.21 987,648
2016-05-26 $46.90 $47.00 $46.30 $46.62 $38.89 1,718,776
2016-05-25 $46.27 $47.25 $46.15 $46.80 $39.04 2,448,905
2016-05-24 $45.50 $46.25 $45.28 $45.92 $38.31 2,904,420
2016-05-23 $45.11 $45.46 $44.86 $45.15 $37.66 2,276,658
2016-05-20 $44.61 $45.18 $44.46 $45.18 $37.69 3,214,516
2016-05-19 $44.74 $45.14 $43.98 $44.37 $37.01 2,631,583
2016-05-18 $43.19 $44.85 $43.10 $44.63 $37.23 2,979,771
2016-05-17 $42.37 $43.48 $42.11 $43.15 $35.99 2,058,766
2016-05-16 $42.01 $42.88 $42.01 $42.54 $35.49 1,448,831
2016-05-13 $42.14 $43.14 $41.74 $41.97 $35.01 2,122,017
2016-05-12 $43.40 $43.82 $42.33 $42.69 $35.61 1,881,681
2016-05-11 $42.59 $43.50 $42.59 $43.03 $35.89 1,889,455
2016-05-10 $42.51 $43.11 $42.27 $42.90 $35.79 1,640,116
2016-05-09 $42.47 $42.67 $41.88 $42.19 $35.19 1,442,035
2016-05-06 $41.98 $42.44 $41.71 $42.28 $35.27 926,612
2016-05-05 $42.47 $43.01 $42.06 $42.28 $35.27 1,812,178
2016-05-04 $42.74 $43.31 $41.74 $42.28 $35.27 3,138,005
2016-05-03 $43.61 $43.74 $42.81 $43.37 $36.18 2,512,773
2016-05-02 $44.57 $44.65 $43.63 $44.34 $36.99 2,650,528
2016-04-29 $44.71 $45.27 $43.14 $44.40 $37.04 5,702,945
2016-04-28 $44.95 $45.97 $44.73 $44.93 $37.48 2,692,776
2016-04-27 $44.95 $45.99 $44.90 $45.53 $37.98 2,970,552
2016-04-26 $43.75 $45.68 $43.56 $45.13 $37.65 5,452,176
2016-04-25 $43.73 $43.95 $43.35 $43.68 $36.44 3,738,917
2016-04-22 $42.55 $45.09 $42.39 $44.02 $36.72 7,311,986
2016-04-21 $42.80 $43.17 $42.39 $42.49 $35.44 2,854,257
2016-04-20 $41.30 $42.55 $41.13 $42.35 $35.33 3,849,520
2016-04-19 $38.81 $41.85 $38.75 $41.64 $34.73 6,269,848
2016-04-18 $38.93 $40.04 $38.78 $39.96 $33.33 3,431,919
2016-04-15 $39.93 $40.03 $39.13 $39.40 $32.87 2,450,710
2016-04-14 $39.56 $40.45 $39.49 $39.87 $33.26 2,305,098
2016-04-13 $38.70 $39.95 $38.46 $39.69 $33.11 3,259,726
2016-04-12 $37.49 $38.45 $37.23 $38.20 $31.87 2,256,098
2016-04-11 $37.08 $37.98 $37.01 $37.25 $31.07 1,477,561
2016-04-08 $37.02 $37.73 $36.61 $36.76 $30.66 2,549,279
2016-04-07 $37.38 $37.64 $36.27 $36.55 $30.49 2,617,219
2016-04-06 $37.31 $37.95 $37.03 $37.88 $31.60 1,526,456
2016-04-05 $37.51 $37.72 $37.15 $37.34 $31.15 2,164,471
2016-04-04 $37.98 $39.31 $37.82 $38.08 $31.77 3,878,270
2016-04-01 $37.58 $37.79 $36.96 $37.68 $31.43 2,623,337
2016-03-31 $38.01 $38.27 $37.37 $37.87 $31.59 2,594,834
2016-03-30 $38.22 $38.76 $37.85 $38.23 $31.89 2,007,462
2016-03-29 $38.13 $38.14 $37.25 $38.01 $31.71 3,813,093
2016-03-28 $39.02 $39.02 $38.28 $38.69 $32.27 1,438,031
2016-03-24 $38.07 $38.78 $37.65 $38.78 $32.35 2,516,897
2016-03-23 $39.36 $39.36 $38.55 $38.57 $32.17 1,966,722
2016-03-22 $39.00 $39.71 $38.58 $39.37 $32.84 2,110,416
2016-03-21 $39.25 $39.85 $38.82 $39.53 $32.97 3,048,269
2016-03-18 $39.23 $39.74 $38.84 $39.23 $32.72 3,265,180
2016-03-17 $38.16 $38.90 $37.67 $38.85 $32.41 3,042,648
2016-03-16 $37.88 $38.76 $37.50 $38.13 $31.81 3,657,820
2016-03-15 $37.69 $38.18 $37.40 $38.15 $31.82 2,767,008
2016-03-14 $37.97 $38.31 $37.65 $38.14 $31.82 2,591,077
2016-03-11 $36.57 $37.79 $36.57 $37.61 $31.37 2,172,708
2016-03-10 $36.61 $36.94 $35.58 $36.42 $30.21 2,351,596
2016-03-09 $37.03 $37.15 $35.89 $36.08 $29.93 2,482,040
2016-03-08 $37.60 $37.85 $36.41 $36.61 $30.37 2,763,460
2016-03-07 $37.79 $38.43 $37.57 $38.17 $31.66 2,386,139
2016-03-04 $37.56 $38.33 $37.56 $38.23 $31.71 4,251,127
2016-03-03 $35.78 $37.24 $35.62 $37.21 $30.87 2,891,103
2016-03-02 $35.15 $35.82 $34.84 $35.79 $29.69 2,421,503
2016-03-01 $33.89 $35.37 $33.61 $35.11 $29.13 2,357,093
2016-02-29 $34.54 $34.66 $33.77 $33.78 $28.02 2,675,323
2016-02-26 $34.72 $35.48 $34.50 $34.96 $29.00 2,615,089
2016-02-25 $33.92 $34.29 $33.31 $34.26 $28.42 2,471,587
2016-02-24 $33.20 $33.95 $32.74 $33.89 $28.11 3,708,853
2016-02-23 $35.36 $35.44 $33.60 $33.96 $28.17 4,078,155
2016-02-22 $34.76 $35.85 $34.71 $35.56 $29.50 3,193,885
2016-02-19 $33.88 $34.69 $33.67 $34.32 $28.47 2,768,346
2016-02-18 $34.03 $34.56 $33.73 $34.13 $28.31 4,242,459
2016-02-17 $33.86 $34.96 $33.68 $33.87 $28.10 3,841,533
2016-02-16 $33.60 $34.60 $32.99 $34.25 $28.41 2,867,406
2016-02-12 $31.74 $33.22 $31.74 $32.92 $27.31 2,464,895
2016-02-11 $30.87 $31.41 $30.48 $31.02 $25.73 4,311,986
2016-02-10 $32.78 $33.30 $32.03 $32.05 $26.59 4,148,300
2016-02-09 $31.61 $32.71 $31.45 $32.45 $26.92 3,929,064
2016-02-08 $33.90 $33.90 $32.01 $32.29 $26.79 7,423,221
2016-02-05 $35.10 $35.69 $34.45 $34.57 $28.68 4,366,802
2016-02-04 $34.32 $35.44 $34.07 $34.94 $28.98 5,466,029
2016-02-03 $33.65 $34.33 $32.29 $34.24 $28.40 5,851,548
2016-02-02 $33.48 $33.53 $32.91 $33.40 $27.71 4,236,820
2016-02-01 $34.28 $34.28 $33.30 $33.61 $27.88 3,545,545
2016-01-29 $34.31 $34.60 $33.79 $34.30 $28.45 3,103,729
2016-01-28 $34.02 $35.19 $34.02 $34.19 $28.36 3,682,631
2016-01-27 $32.94 $34.61 $32.66 $33.47 $27.76 4,380,026
2016-01-26 $32.31 $33.33 $32.31 $32.97 $27.35 3,041,696
2016-01-25 $33.40 $33.59 $31.92 $32.04 $26.58 3,688,682
2016-01-22 $33.90 $34.18 $33.47 $33.67 $27.93 3,895,626
2016-01-21 $34.17 $34.22 $33.15 $33.30 $27.62 3,988,738
2016-01-20 $34.38 $34.38 $32.95 $33.99 $28.20 4,417,389
2016-01-19 $36.50 $36.97 $34.51 $34.72 $28.80 4,105,423
2016-01-15 $35.39 $36.28 $35.12 $36.05 $29.90 4,129,865
2016-01-14 $36.74 $37.21 $35.99 $36.93 $30.63 3,435,865
2016-01-13 $38.79 $38.84 $36.48 $36.67 $30.42 4,326,640
2016-01-12 $38.29 $38.91 $37.70 $38.51 $31.95 3,058,139
2016-01-11 $39.33 $39.47 $38.35 $38.75 $32.14 3,993,399
2016-01-08 $40.24 $40.30 $38.93 $39.00 $32.35 2,432,783
2016-01-07 $40.15 $40.55 $39.57 $39.69 $32.92 2,987,798
2016-01-06 $40.31 $40.84 $40.07 $40.51 $33.60 2,298,047
2016-01-05 $41.53 $41.74 $40.76 $40.98 $33.99 1,793,435
2016-01-04 $40.61 $41.46 $40.61 $41.43 $34.37 4,550,557
2015-12-31 $41.56 $42.27 $41.42 $41.83 $34.70 1,317,136
2015-12-30 $42.15 $42.30 $41.36 $41.98 $34.82 1,070,629
2015-12-29 $42.40 $42.69 $41.92 $42.28 $35.07 1,413,361
2015-12-28 $42.00 $42.18 $41.41 $42.03 $34.87 962,122
2015-12-24 $42.28 $42.55 $42.12 $42.31 $35.10 393,454
2015-12-23 $41.66 $42.36 $41.49 $42.32 $35.11 1,401,843
2015-12-22 $41.46 $41.54 $40.68 $41.27 $34.24 1,193,657
2015-12-21 $40.89 $41.15 $40.44 $41.14 $34.13 2,020,870
2015-12-18 $41.85 $41.85 $40.48 $40.54 $33.63 5,712,827
2015-12-17 $42.84 $43.38 $42.30 $42.31 $35.10 2,944,660
2015-12-16 $43.17 $43.56 $42.23 $43.26 $35.89 4,100,467
2015-12-15 $41.93 $43.48 $41.80 $42.96 $35.64 2,796,284
2015-12-14 $41.92 $42.35 $40.69 $41.21 $34.19 2,553,448
2015-12-11 $41.74 $42.22 $41.48 $41.76 $34.64 3,189,244
2015-12-10 $42.46 $43.17 $42.20 $42.63 $35.19 3,157,373
2015-12-09 $42.82 $43.48 $42.06 $42.49 $35.07 2,670,689
2015-12-08 $43.74 $43.91 $42.76 $43.01 $35.50 3,078,323
2015-12-07 $46.18 $46.20 $43.91 $44.32 $36.58 3,073,381
2015-12-04 $45.48 $46.46 $45.07 $46.37 $38.27 1,832,564
2015-12-03 $46.14 $46.24 $45.13 $45.25 $37.35 1,790,756
2015-12-02 $46.87 $46.99 $45.84 $45.85 $37.84 3,352,280
2015-12-01 $46.74 $47.10 $46.29 $46.74 $38.58 1,861,477
2015-11-30 $46.51 $46.57 $46.03 $46.35 $38.26 1,336,575
2015-11-27 $46.35 $46.68 $45.89 $46.39 $38.29 613,967
2015-11-25 $46.41 $46.57 $46.11 $46.37 $38.27 928,602
2015-11-24 $45.75 $46.54 $45.59 $46.26 $38.18 1,325,295
2015-11-23 $46.43 $46.68 $46.10 $46.20 $38.13 1,050,120
2015-11-20 $46.66 $46.74 $45.70 $46.41 $38.31 1,685,137
2015-11-19 $46.59 $46.78 $45.91 $46.34 $38.25 1,960,285
2015-11-18 $45.69 $46.91 $45.57 $46.73 $38.57 2,335,975
2015-11-17 $45.75 $46.32 $44.47 $45.53 $37.58 1,629,882
2015-11-16 $44.67 $45.57 $44.48 $45.53 $37.58 1,810,691
2015-11-13 $45.03 $45.37 $44.17 $44.79 $36.97 1,776,900
2015-11-12 $45.79 $46.00 $45.22 $45.22 $37.32 1,665,575
2015-11-11 $46.70 $46.70 $46.14 $46.31 $38.22 1,930,137
2015-11-10 $46.19 $46.62 $45.74 $46.32 $38.23 1,178,994
2015-11-09 $47.01 $47.16 $46.03 $46.34 $38.25 1,386,591
2015-11-06 $46.53 $47.44 $46.34 $46.80 $38.63 3,806,900
2015-11-05 $44.72 $45.68 $44.69 $45.43 $37.50 2,275,737
2015-11-04 $44.72 $44.99 $44.47 $44.70 $36.89 1,573,886
2015-11-03 $44.66 $45.10 $44.48 $44.60 $36.81 2,165,890
2015-11-02 $43.75 $45.01 $43.55 $44.87 $37.04 2,594,995
2015-10-30 $44.15 $44.34 $43.22 $43.40 $35.82 1,992,960
2015-10-29 $44.54 $44.97 $43.73 $44.20 $36.48 2,499,997
2015-10-28 $42.24 $44.52 $42.18 $44.39 $36.64 3,362,777
2015-10-27 $42.15 $42.54 $41.87 $42.22 $34.85 1,850,702
2015-10-26 $42.86 $43.07 $42.28 $42.55 $35.12 1,591,073
2015-10-23 $42.22 $42.93 $41.39 $42.89 $35.40 1,806,578
2015-10-22 $41.05 $42.67 $41.05 $41.88 $34.57 2,530,187
2015-10-21 $42.77 $42.96 $41.48 $41.52 $34.27 2,502,761
2015-10-20 $42.11 $42.95 $41.89 $42.73 $35.27 1,848,759
2015-10-19 $41.90 $42.59 $41.82 $41.97 $34.64 2,118,058
2015-10-16 $42.72 $43.37 $41.49 $42.26 $34.88 3,811,479
2015-10-15 $41.90 $42.85 $41.74 $42.72 $35.26 3,499,360
2015-10-14 $42.12 $42.28 $41.32 $41.56 $34.30 3,416,079
2015-10-13 $42.39 $42.85 $42.13 $42.16 $34.80 2,828,799
2015-10-12 $42.72 $42.95 $42.43 $42.60 $35.16 1,908,369
2015-10-09 $43.42 $43.68 $42.50 $42.84 $35.36 1,921,371
2015-10-08 $42.82 $43.66 $42.52 $43.46 $35.87 2,785,273
2015-10-07 $42.91 $43.57 $42.12 $42.98 $35.48 3,968,684
2015-10-06 $41.76 $42.68 $41.50 $42.20 $34.83 2,588,186
2015-10-05 $41.86 $42.50 $41.74 $42.35 $34.96 1,829,130
2015-10-02 $40.53 $41.72 $39.52 $41.68 $34.40 3,369,849
2015-10-01 $41.05 $41.78 $40.85 $41.72 $34.44 2,828,535
2015-09-30 $41.26 $41.43 $40.55 $41.10 $33.92 2,493,387
2015-09-29 $40.58 $40.87 $40.23 $40.71 $33.60 1,401,308
2015-09-28 $41.43 $41.55 $40.45 $40.57 $33.49 2,176,039
2015-09-25 $41.55 $41.93 $41.39 $41.72 $34.44 2,604,848
2015-09-24 $40.15 $40.87 $40.01 $40.81 $33.68 1,930,597
2015-09-23 $40.73 $41.20 $40.40 $40.74 $33.63 1,595,728
2015-09-22 $40.60 $41.06 $40.40 $40.83 $33.70 2,287,699
2015-09-21 $40.85 $41.51 $40.80 $41.31 $34.10 2,184,265
2015-09-18 $40.95 $40.95 $40.31 $40.45 $33.39 4,953,143
2015-09-17 $43.16 $43.48 $41.19 $41.62 $34.35 4,839,692
2015-09-16 $42.62 $43.36 $42.22 $43.22 $35.67 3,024,600
2015-09-15 $42.04 $42.95 $41.87 $42.66 $35.21 3,856,420
2015-09-14 $41.99 $42.51 $41.83 $41.99 $34.66 2,892,492
2015-09-11 $41.91 $42.20 $41.42 $42.05 $34.71 2,844,679
2015-09-10 $42.00 $42.91 $41.87 $42.43 $34.85 3,708,072
2015-09-09 $43.62 $43.95 $42.20 $42.29 $34.73 2,002,784
2015-09-08 $42.88 $43.29 $42.73 $43.27 $35.54 1,819,252
2015-09-04 $42.37 $42.69 $41.71 $42.13 $34.60 2,290,041
2015-09-03 $42.65 $43.53 $42.56 $42.80 $35.15 1,952,071
2015-09-02 $42.60 $42.83 $41.81 $42.65 $35.03 1,953,579
2015-09-01 $42.72 $43.27 $41.68 $41.93 $34.44 2,718,785
2015-08-31 $43.15 $44.18 $42.68 $44.00 $36.14 2,554,978
2015-08-28 $43.54 $44.15 $43.35 $43.97 $36.11 3,109,630
2015-08-27 $42.87 $44.16 $42.73 $43.87 $36.03 4,120,485
2015-08-26 $41.45 $42.43 $40.72 $42.37 $34.80 4,522,720
2015-08-25 $42.03 $42.04 $40.40 $40.41 $33.19 5,445,375
2015-08-24 $40.99 $41.96 $40.13 $40.85 $33.55 5,255,843
2015-08-21 $44.35 $44.39 $43.13 $43.14 $35.43 4,527,108
2015-08-20 $46.44 $46.49 $44.80 $44.86 $36.84 4,426,222
2015-08-19 $47.34 $47.53 $46.79 $46.82 $38.45 2,512,969
2015-08-18 $47.39 $47.75 $46.43 $47.43 $38.95 2,498,358
2015-08-17 $47.10 $47.69 $46.44 $47.29 $38.84 1,732,206
2015-08-14 $47.01 $47.50 $46.52 $47.45 $38.97 1,182,700
2015-08-13 $46.72 $47.11 $46.43 $46.91 $38.53 1,355,277
2015-08-12 $47.24 $47.25 $45.92 $46.57 $38.25 3,218,470
2015-08-11 $47.86 $48.00 $47.36 $47.63 $39.12 3,306,224
2015-08-10 $47.53 $48.60 $47.43 $48.56 $39.88 2,336,014
2015-08-07 $47.33 $47.68 $46.70 $47.19 $38.76 1,578,246
2015-08-06 $47.71 $48.02 $47.07 $47.27 $38.82 1,820,955
2015-08-05 $47.59 $48.28 $47.37 $47.55 $39.05 1,413,047
2015-08-04 $47.12 $47.68 $46.88 $47.37 $38.90 1,376,935
2015-08-03 $47.52 $47.60 $46.58 $46.99 $38.59 2,030,480
2015-07-31 $47.70 $47.94 $47.34 $47.43 $38.95 1,661,180
2015-07-30 $47.49 $47.92 $47.38 $47.84 $39.29 1,178,763
2015-07-29 $46.95 $47.83 $46.79 $47.69 $39.17 1,665,332
2015-07-28 $47.04 $47.20 $46.37 $47.00 $38.60 1,520,571
2015-07-27 $47.17 $47.39 $46.52 $46.63 $38.30 2,488,320
2015-07-24 $48.46 $48.66 $47.64 $47.86 $39.31 1,635,864
2015-07-23 $49.23 $49.67 $48.50 $48.60 $39.91 1,873,245
2015-07-22 $48.45 $49.63 $48.30 $49.29 $40.48 2,561,712
2015-07-21 $48.13 $48.81 $48.09 $48.45 $39.79 4,124,501
2015-07-20 $47.18 $48.13 $47.08 $48.12 $39.52 3,734,629
2015-07-17 $48.55 $49.07 $47.00 $47.28 $38.83 7,602,355
2015-07-16 $50.50 $50.76 $50.18 $50.47 $41.45 2,256,314
2015-07-15 $49.38 $50.45 $49.34 $50.10 $41.15 2,228,271
2015-07-14 $49.06 $49.69 $48.80 $49.65 $40.78 2,959,374
2015-07-13 $49.96 $50.39 $49.61 $49.83 $40.92 1,917,109
2015-07-10 $49.73 $50.25 $49.00 $49.58 $40.72 2,357,394
2015-07-09 $48.53 $49.19 $48.39 $48.99 $40.23 2,803,896
2015-07-08 $48.70 $48.97 $47.64 $47.73 $39.20 5,357,468
2015-07-07 $50.94 $51.20 $48.77 $49.31 $40.50 5,400,286
2015-07-06 $50.83 $51.14 $50.51 $51.04 $41.92 1,463,653
2015-07-02 $51.79 $52.00 $51.06 $51.50 $42.30 1,686,985
2015-07-01 $52.45 $52.93 $51.70 $51.98 $42.69 1,644,202
2015-06-30 $51.79 $52.28 $51.09 $51.32 $42.15 2,292,808
2015-06-29 $51.85 $52.33 $51.15 $51.18 $42.03 1,546,501
2015-06-26 $52.85 $53.16 $52.46 $52.63 $43.22 1,270,462
2015-06-25 $52.76 $53.11 $52.32 $52.41 $43.04 979,224
2015-06-24 $52.87 $53.45 $52.36 $52.65 $43.24 1,504,979
2015-06-23 $52.41 $52.95 $52.08 $52.53 $43.14 1,346,526
2015-06-22 $51.15 $51.99 $50.99 $51.96 $42.67 1,643,267
2015-06-19 $51.43 $51.65 $50.87 $50.97 $41.86 2,655,449
2015-06-18 $51.95 $52.13 $51.35 $51.48 $42.28 2,796,169
2015-06-17 $52.50 $52.73 $51.54 $51.73 $42.49 1,387,139
2015-06-16 $51.90 $52.50 $51.82 $52.35 $42.99 902,522
2015-06-15 $51.47 $52.26 $51.24 $52.08 $42.77 1,068,356
2015-06-12 $51.68 $52.12 $51.60 $52.10 $42.79 1,955,606
2015-06-11 $52.00 $52.27 $51.72 $51.82 $42.56 1,623,051
2015-06-10 $51.85 $52.85 $51.82 $52.24 $42.73 2,229,749
2015-06-09 $51.18 $51.89 $50.86 $51.48 $42.11 2,132,371
2015-06-08 $50.79 $51.46 $50.63 $51.08 $41.78 1,518,101
2015-06-05 $50.47 $51.17 $50.46 $50.92 $41.65 1,964,171
2015-06-04 $49.79 $50.34 $49.68 $50.01 $40.91 1,702,947
2015-06-03 $49.51 $50.55 $49.47 $50.22 $41.08 2,349,348
2015-06-02 $48.23 $49.25 $48.19 $49.20 $40.24 1,400,797
2015-06-01 $49.06 $49.23 $48.25 $48.40 $39.59 1,346,895
2015-05-29 $49.50 $49.54 $48.82 $48.95 $40.04 1,654,517
2015-05-28 $49.35 $49.57 $49.13 $49.50 $40.49 1,707,424
2015-05-27 $49.07 $49.42 $48.75 $49.33 $40.35 1,340,008
2015-05-26 $48.66 $48.95 $48.48 $48.91 $40.01 1,797,347
2015-05-22 $48.70 $49.02 $48.58 $48.67 $39.81 811,554
2015-05-21 $48.58 $48.99 $48.52 $48.67 $39.81 1,087,386
2015-05-20 $48.94 $49.51 $48.71 $48.77 $39.89 1,448,046
2015-05-19 $49.21 $50.15 $48.69 $49.59 $40.56 2,629,272
2015-05-18 $48.26 $49.26 $48.12 $48.96 $40.05 1,350,518
2015-05-15 $48.86 $48.92 $47.89 $48.16 $39.39 1,183,644
2015-05-14 $49.28 $49.30 $48.69 $48.86 $39.97 1,216,538
2015-05-13 $48.66 $49.23 $48.52 $49.01 $40.09 1,090,514
2015-05-12 $48.36 $48.96 $48.04 $48.85 $39.96 1,256,531
2015-05-11 $48.03 $48.80 $47.82 $48.47 $39.65 1,640,482
2015-05-08 $48.11 $48.23 $47.73 $48.11 $39.35 1,251,251
2015-05-07 $48.09 $48.15 $47.63 $47.88 $39.16 1,478,594
2015-05-06 $48.17 $48.30 $47.66 $48.08 $39.33 1,364,871
2015-05-05 $48.27 $48.76 $47.95 $47.95 $39.22 1,726,554
2015-05-04 $47.47 $48.32 $47.47 $48.26 $39.48 1,155,627
2015-05-01 $47.64 $47.94 $47.11 $47.34 $38.72 924,672
2015-04-30 $47.29 $47.73 $46.87 $47.41 $38.78 1,610,388
2015-04-29 $46.44 $47.49 $46.11 $47.40 $38.77 3,102,074
2015-04-28 $45.49 $46.54 $45.28 $46.47 $38.01 1,376,765
2015-04-27 $45.97 $46.14 $45.48 $45.52 $37.23 975,695
2015-04-24 $46.14 $46.21 $45.54 $45.68 $37.36 700,956
2015-04-23 $45.84 $46.31 $45.70 $46.17 $37.77 1,116,531
2015-04-22 $45.54 $46.48 $45.18 $46.05 $37.67 1,241,483
2015-04-21 $45.95 $46.07 $45.29 $45.43 $37.16 1,487,973
2015-04-20 $46.25 $46.37 $45.40 $45.73 $37.41 1,788,960
2015-04-17 $45.83 $47.47 $45.60 $46.00 $37.63 2,710,214
2015-04-16 $46.10 $46.49 $45.56 $46.20 $37.79 1,594,202
2015-04-15 $45.47 $46.55 $45.41 $46.20 $37.79 1,200,345
2015-04-14 $45.62 $45.86 $45.13 $45.50 $37.22 1,005,511
2015-04-13 $45.46 $46.00 $45.46 $45.98 $37.61 934,186
2015-04-10 $45.98 $46.01 $45.55 $45.60 $37.30 772,997
2015-04-09 $45.61 $46.06 $45.40 $46.02 $37.64 952,252
2015-04-08 $45.79 $46.28 $45.48 $45.66 $37.35 1,204,136
2015-04-07 $45.66 $46.13 $45.46 $45.80 $37.46 1,314,811
2015-04-06 $45.01 $45.73 $44.38 $45.55 $37.26 1,445,348
2015-04-02 $45.05 $45.69 $44.72 $45.63 $37.32 1,029,370
2015-04-01 $45.08 $45.21 $44.51 $45.11 $36.90 1,246,928
2015-03-31 $45.16 $45.35 $44.90 $45.13 $36.92 1,673,967
2015-03-30 $45.02 $45.86 $45.01 $45.41 $37.14 1,343,307
2015-03-27 $44.95 $45.05 $44.40 $44.73 $36.59 971,073
2015-03-26 $44.80 $45.20 $44.36 $45.05 $36.85 1,181,951
2015-03-25 $45.80 $45.93 $44.77 $44.81 $36.65 1,178,199
2015-03-24 $46.19 $46.25 $45.80 $45.81 $37.47 943,077
2015-03-23 $46.56 $46.83 $46.17 $46.29 $37.86 1,079,373
2015-03-20 $45.91 $46.69 $45.80 $46.63 $38.14 1,840,571
2015-03-19 $46.13 $46.31 $45.20 $45.55 $37.26 1,771,051
2015-03-18 $46.57 $47.16 $45.94 $46.41 $37.96 2,159,166
2015-03-17 $45.93 $46.84 $45.76 $46.83 $38.31 2,300,572
2015-03-16 $46.45 $46.46 $45.72 $46.11 $37.72 1,333,506
2015-03-13 $46.77 $46.77 $45.64 $45.99 $37.62 1,468,921
2015-03-12 $46.18 $47.08 $46.18 $46.88 $38.35 2,130,778
2015-03-11 $45.51 $45.70 $45.37 $45.63 $37.32 845,497
2015-03-10 $46.32 $46.35 $45.54 $45.54 $37.09 1,056,038
2015-03-09 $46.96 $47.19 $46.76 $46.98 $38.26 1,137,857
2015-03-06 $46.11 $47.94 $45.99 $47.10 $38.36 2,359,772
2015-03-05 $45.65 $46.04 $45.32 $45.98 $37.45 1,076,281
2015-03-04 $45.42 $45.82 $45.22 $45.68 $37.20 2,100,638
2015-03-03 $45.81 $46.27 $45.51 $45.70 $37.22 1,248,248
2015-03-02 $45.90 $46.22 $45.55 $46.14 $37.58 1,039,883
2015-02-27 $45.84 $46.08 $45.64 $45.78 $37.28 1,069,485
2015-02-26 $45.99 $46.18 $45.63 $45.96 $37.43 785,638
2015-02-25 $46.04 $46.26 $45.81 $46.07 $37.52 909,158
2015-02-24 $45.68 $46.11 $45.51 $45.99 $37.45 1,232,806
2015-02-23 $45.59 $45.75 $45.37 $45.65 $37.18 1,380,209
2015-02-20 $45.21 $45.86 $44.70 $45.83 $37.32 1,545,555
2015-02-19 $45.17 $45.56 $44.47 $45.44 $37.01 1,931,602
2015-02-18 $46.43 $46.56 $45.42 $45.57 $37.11 2,101,163
2015-02-17 $46.25 $46.63 $45.91 $46.63 $37.98 2,080,666
2015-02-13 $46.59 $47.00 $46.23 $46.42 $37.80 1,701,226
2015-02-12 $45.53 $46.60 $45.45 $46.52 $37.89 1,760,202
2015-02-11 $45.26 $45.39 $44.79 $45.25 $36.85 1,413,279
2015-02-10 $45.54 $45.62 $44.82 $45.41 $36.98 1,223,397
2015-02-09 $45.65 $45.73 $44.97 $45.15 $36.77 2,186,222
2015-02-06 $45.02 $46.56 $45.02 $46.14 $37.58 2,626,649
2015-02-05 $43.98 $44.82 $43.94 $44.73 $36.43 2,278,098
2015-02-04 $43.73 $44.03 $43.45 $43.53 $35.45 1,924,079
2015-02-03 $43.11 $44.06 $43.06 $43.93 $35.78 2,847,327
2015-02-02 $41.92 $43.10 $41.65 $42.95 $34.98 2,454,734
2015-01-30 $41.54 $42.25 $41.26 $41.50 $33.80 2,689,096
2015-01-29 $41.31 $42.30 $41.08 $42.24 $34.40 2,454,830
2015-01-28 $42.35 $42.56 $41.11 $41.14 $33.50 2,712,413
2015-01-27 $41.76 $42.49 $41.38 $42.32 $34.47 2,501,496
2015-01-26 $41.81 $42.54 $41.63 $42.48 $34.60 1,509,863
2015-01-23 $42.40 $42.69 $41.67 $41.87 $34.10 2,061,988
2015-01-22 $41.22 $42.83 $41.19 $42.71 $34.78 2,962,498
2015-01-21 $40.38 $41.35 $40.20 $40.80 $33.23 2,131,913
2015-01-20 $41.52 $41.52 $40.09 $40.41 $32.91 2,840,878
2015-01-16 $41.72 $44.80 $40.45 $41.47 $33.77 5,340,340
2015-01-15 $41.46 $41.87 $40.94 $40.96 $33.36 3,956,844
2015-01-14 $40.99 $41.54 $40.33 $41.41 $33.72 3,341,890
2015-01-13 $42.66 $43.13 $41.44 $41.79 $34.03 2,868,570
2015-01-12 $42.60 $42.67 $41.48 $42.24 $34.40 2,712,276
2015-01-09 $44.55 $44.72 $42.45 $42.65 $34.73 3,413,808
2015-01-08 $44.24 $44.79 $44.07 $44.64 $36.35 1,726,679
2015-01-07 $43.80 $43.94 $43.09 $43.72 $35.61 2,066,816
2015-01-06 $44.67 $44.84 $43.12 $43.30 $35.26 3,962,311
2015-01-05 $45.77 $45.82 $44.42 $44.64 $36.35 2,589,958
2015-01-02 $47.07 $47.19 $45.51 $46.29 $37.70 1,878,233
2014-12-31 $47.17 $47.29 $46.82 $46.84 $38.15 1,653,653
2014-12-30 $46.92 $47.29 $46.55 $47.12 $38.37 1,838,618
2014-12-29 $46.66 $47.48 $46.64 $47.31 $38.53 1,107,345
2014-12-26 $46.65 $47.06 $46.62 $46.81 $38.12 902,188
2014-12-24 $46.66 $46.80 $46.18 $46.60 $37.95 730,447
2014-12-23 $46.02 $46.69 $46.02 $46.47 $37.85 1,681,261
2014-12-22 $46.34 $46.59 $45.68 $45.93 $37.41 1,632,760
2014-12-19 $46.35 $47.12 $45.93 $46.03 $37.49 3,476,115
2014-12-18 $45.94 $46.59 $45.70 $46.37 $37.76 2,930,058
2014-12-17 $44.17 $45.07 $44.04 $45.00 $36.65 3,033,850
2014-12-16 $44.30 $45.20 $43.94 $44.05 $35.87 2,390,870
2014-12-15 $44.63 $44.94 $43.92 $44.42 $36.18 2,177,154
2014-12-12 $45.49 $45.55 $44.34 $44.37 $36.14 3,837,553
2014-12-11 $46.39 $46.74 $45.76 $45.89 $37.37 1,933,184
2014-12-10 $47.32 $47.62 $46.14 $46.28 $37.53 3,030,072
2014-12-09 $46.66 $47.60 $46.17 $47.56 $38.56 2,021,842
2014-12-08 $47.80 $48.17 $46.90 $47.28 $38.34 3,490,805
2014-12-05 $47.64 $48.89 $47.51 $48.20 $39.08 2,626,576
2014-12-04 $46.74 $47.25 $46.54 $47.20 $38.27 1,552,868
2014-12-03 $46.34 $47.16 $46.27 $46.87 $38.01 2,442,513
Recent Comerica Inc (CMA) News
Time Published Title News Site