Delta Air Lines Inc (DAL) Exchange: NYSE

Data as of June 30, 2022

$29.64 ($-0.69) -2.27%

Delta Air Lines Inc - Daily Information
Click for more stock information on Delta Air Lines Inc.
Daily Information Data
Date June 30, 2022
Open $29.97
Previous Close $29.64
High $30.01
Low $29.21
Adjusted Open $29.97
Previous Adjusted Close $29.64
Adjusted High $30.01
Adjusted Low $29.21

Key People Delta Air Lines Inc

Employee Position
Glen William Hauenstein President
Edward Herman Bastian Chief Executive Officer & Director
John E. Laughter Chief Operating Officer & Executive Vice President
Daniel C. Janki Chief Financial Officer
Rahul Samant Chief Information Officer & Executive VP
Narayanan Krishnakumar Chief Technology Officer
Matthew Shigenobu Muta Vice President
Henry H. Ting Chief Health Officer
Alain M. Bellemare President-International Business & Executive VP
Holden E. Shannon Senior Vice President-Strategy & Real Estate
Tad Hutcheson Vice President-Community & Public Affairs
Gary Lee Chase SVP-Business Development & Financial Planning
Kristen Manion Taylor Senior Vice President-In Flight Services
Allison C. Ausband Chief Customer Experience Officer
Charisse Evans Vice President-Customer Experience Integration
Mary Loeffelholz Vice President-ACS International Operations
Ranjan Goswami Vice President-West Coast Region Sales
Kristen Shovlin Vice President-Commercial Operations
Deborah Wheeler Chief Information Security Officer
Bob Somers Senior Vice President-Global Sales
Shane Spyak Vice President-Sales
Christopher A Hazleton Director
Kenneth Morge Treasurer & Vice President
Tim Mapes Chief Marketing & Communications Officer
Steve Sear EVP-Global Sales & President-International
William Charles Carroll Senior Vice President-Finance & Controller
Joanne D. Smith Chief People Officer & Executive Vice President
Peter W. Carter Secretary, Chief Legal Officer & Executive VP
Heather Wingate Senior Vice President-Government Affairs
Francis S. Blake Non-Executive Chairman
David S. Taylor Independent Director
David G. DeWalt Independent Director
George N. Mattson Independent Director
William H. Easter Independent Director
Sergio Agapito Lires Rial Independent Director
Jeanne P. Jackson Independent Director
Ashton B. Carter Independent Director
Michael P. Huerta Independent Director
Gary Lee Chase Senior Vice President-Business Development
Sandeep Dube Senior Vice President-Revenue Management
Dwight Lamar James Senior VP-Digital Strategy & Customer Engagement

Company Profile Delta Air Lines Inc

Exchange: NYSE

IPO Date: May 3, 2007

Employees: 74,000

Sector: Industrials

Industry: Airlines

Website: Delta Air Lines Inc Website

Address: PO Box 20706, Atlanta, GA, United States, 30320-6001

Historical Stock Data for Delta Air Lines Inc (DAL)
Date Open High Low Close Adj.Close Volume
2022-06-29 $29.97 $30.01 $29.21 $29.64 $29.64 13,101,522
2022-06-28 $31.00 $32.24 $30.28 $30.33 $30.33 14,375,288
2022-06-27 $31.33 $31.40 $30.34 $30.44 $30.44 12,782,912
2022-06-24 $29.52 $31.29 $29.52 $31.20 $31.20 16,949,592
2022-06-23 $29.89 $30.12 $28.79 $29.56 $29.56 15,793,237
2022-06-22 $29.92 $30.49 $29.60 $30.00 $30.00 16,069,132
2022-06-21 $30.80 $30.96 $29.76 $30.05 $30.05 15,125,906
2022-06-17 $29.72 $30.48 $28.76 $30.26 $30.26 28,391,110
2022-06-16 $30.67 $30.88 $29.21 $29.58 $29.58 20,696,217
2022-06-15 $32.02 $32.74 $31.35 $31.96 $31.96 20,995,206
2022-06-14 $32.60 $32.77 $30.86 $31.38 $31.38 20,521,215
2022-06-13 $34.00 $34.10 $32.01 $32.21 $32.21 20,879,100
2022-06-10 $36.00 $37.10 $35.00 $35.12 $35.12 19,442,852
2022-06-09 $38.10 $38.21 $36.71 $36.75 $36.75 12,043,979
2022-06-08 $38.84 $39.53 $38.17 $38.22 $38.22 9,642,961
2022-06-07 $38.37 $39.79 $38.25 $39.74 $39.74 9,604,727
2022-06-06 $39.00 $39.29 $38.31 $39.00 $39.00 12,330,408
2022-06-03 $39.20 $39.42 $38.06 $38.54 $38.54 14,804,328
2022-06-02 $39.40 $40.29 $39.22 $39.99 $39.99 13,761,570
2022-06-01 $42.13 $42.30 $39.23 $39.54 $39.54 17,573,151
2022-05-31 $40.71 $42.45 $40.58 $41.69 $41.69 14,691,200
2022-05-27 $41.00 $42.23 $41.00 $42.23 $42.23 10,730,612
2022-05-26 $39.13 $41.24 $39.00 $40.83 $40.83 15,248,252
2022-05-25 $37.08 $38.69 $37.03 $38.60 $38.60 10,436,754
2022-05-24 $38.82 $38.95 $36.78 $37.22 $37.22 10,856,547
2022-05-23 $39.38 $39.99 $38.72 $39.52 $39.52 9,005,155
2022-05-20 $39.90 $40.05 $37.64 $38.64 $38.64 10,687,578
2022-05-19 $38.75 $39.92 $38.65 $39.24 $39.24 9,564,318
2022-05-18 $40.31 $40.83 $39.01 $39.31 $39.31 11,216,851
2022-05-17 $39.85 $40.82 $39.21 $40.72 $40.72 13,594,285
2022-05-16 $38.32 $39.00 $38.11 $38.17 $38.17 11,062,465
2022-05-13 $37.49 $38.45 $37.45 $38.33 $38.33 11,594,841
2022-05-12 $37.31 $37.76 $35.70 $36.67 $36.67 17,218,118
2022-05-11 $38.67 $39.92 $37.71 $37.89 $37.89 14,402,386
2022-05-10 $38.86 $39.33 $37.85 $38.68 $38.68 13,950,026
2022-05-09 $40.29 $40.45 $38.02 $38.25 $38.25 18,582,907
2022-05-06 $41.97 $41.97 $40.40 $41.00 $41.00 12,996,028
2022-05-05 $43.15 $43.74 $41.80 $42.13 $42.13 11,983,136
2022-05-04 $42.76 $43.97 $42.34 $43.85 $43.85 13,158,090
2022-05-03 $42.64 $43.69 $42.21 $43.35 $43.35 10,401,861
2022-05-02 $42.95 $43.40 $41.57 $42.67 $42.67 13,417,096
2022-04-29 $44.17 $44.75 $42.82 $43.03 $43.03 13,460,525
2022-04-28 $43.51 $44.42 $42.89 $44.33 $44.33 11,953,005
2022-04-27 $42.18 $43.44 $41.76 $43.11 $43.11 13,640,422
2022-04-26 $42.83 $43.05 $41.55 $41.90 $41.90 14,396,046
2022-04-25 $43.40 $43.55 $42.23 $43.27 $43.27 15,156,873
2022-04-22 $45.01 $45.35 $43.55 $43.69 $43.69 15,557,185
2022-04-21 $44.81 $46.27 $44.54 $44.73 $44.73 31,849,596
2022-04-20 $43.28 $44.24 $43.19 $43.54 $43.54 16,595,179
2022-04-19 $42.81 $43.77 $42.72 $43.04 $43.04 18,452,972
2022-04-18 $42.08 $43.07 $41.85 $42.13 $42.13 17,011,867
2022-04-14 $41.97 $42.87 $41.33 $42.36 $42.36 29,128,890
2022-04-13 $40.21 $41.10 $39.81 $41.02 $41.02 33,528,738
2022-04-12 $38.36 $38.95 $37.77 $38.62 $38.62 15,762,564
2022-04-11 $36.70 $38.56 $36.53 $38.21 $38.21 14,142,923
2022-04-08 $36.98 $37.34 $36.51 $36.74 $36.74 8,615,607
2022-04-07 $37.37 $37.50 $36.18 $37.13 $37.13 11,688,848
2022-04-06 $38.01 $38.06 $36.72 $37.59 $37.59 16,995,203
2022-04-05 $39.51 $39.87 $38.57 $39.03 $39.03 12,694,034
2022-04-04 $39.22 $39.62 $38.71 $39.40 $39.40 9,497,938
2022-04-01 $39.67 $39.90 $39.01 $39.31 $39.31 8,606,263
2022-03-31 $39.40 $40.10 $39.24 $39.57 $39.57 9,930,053
2022-03-30 $39.10 $39.53 $38.91 $39.33 $39.33 9,363,512
2022-03-29 $39.65 $40.26 $39.13 $39.52 $39.52 15,372,193
2022-03-28 $38.42 $38.61 $37.44 $38.34 $38.34 11,430,616
2022-03-25 $37.29 $38.24 $37.24 $37.91 $37.91 11,097,915
2022-03-24 $36.39 $37.27 $35.96 $37.26 $37.26 11,302,383
2022-03-23 $36.72 $36.79 $36.07 $36.22 $36.22 12,069,257
2022-03-22 $36.45 $37.24 $36.33 $36.98 $36.98 13,409,054
2022-03-21 $37.13 $37.23 $35.88 $36.09 $36.09 18,180,366
2022-03-18 $36.79 $37.93 $36.38 $37.68 $37.68 18,043,104
2022-03-17 $35.71 $37.15 $35.37 $37.15 $37.15 17,062,273
2022-03-16 $35.51 $36.95 $35.44 $36.93 $36.93 23,558,212
2022-03-15 $34.74 $35.47 $33.99 $34.86 $34.86 27,330,241
2022-03-14 $32.00 $33.20 $31.65 $32.07 $32.07 17,253,809
2022-03-11 $33.31 $33.40 $32.01 $32.07 $32.07 16,978,687
2022-03-10 $32.12 $33.41 $31.52 $32.55 $32.55 17,588,885
2022-03-09 $32.93 $33.78 $32.56 $32.76 $32.76 25,808,003
2022-03-08 $30.72 $32.74 $29.75 $31.22 $31.22 29,492,071
2022-03-07 $34.00 $34.20 $29.98 $30.11 $30.11 34,889,334
2022-03-04 $35.51 $35.87 $34.17 $34.52 $34.52 23,298,454
2022-03-03 $38.49 $38.74 $36.38 $36.56 $36.56 17,589,052
2022-03-02 $38.30 $38.78 $37.85 $38.04 $38.04 15,773,498
2022-03-01 $39.50 $39.59 $37.38 $37.64 $37.64 21,467,530
2022-02-28 $40.33 $40.36 $39.02 $39.92 $39.92 22,808,149
2022-02-25 $40.76 $42.00 $40.64 $41.54 $41.54 15,398,693
2022-02-24 $37.60 $40.49 $37.47 $40.33 $40.33 22,659,739
2022-02-23 $42.30 $42.39 $40.11 $40.19 $40.19 12,322,229
2022-02-22 $41.69 $42.84 $41.44 $41.89 $41.89 13,322,173
2022-02-18 $43.10 $43.68 $42.70 $42.84 $42.84 11,574,879
2022-02-17 $43.77 $44.13 $42.95 $43.31 $43.31 9,463,746
2022-02-16 $44.10 $45.14 $43.98 $44.41 $44.41 14,029,116
2022-02-15 $43.46 $44.75 $43.33 $44.49 $44.49 15,540,057
2022-02-14 $42.38 $43.25 $41.71 $41.97 $41.97 11,581,563
2022-02-11 $43.90 $44.80 $41.92 $42.33 $42.33 19,893,378
2022-02-10 $43.43 $44.73 $43.31 $43.90 $43.90 13,210,068
2022-02-09 $42.92 $44.51 $42.85 $43.88 $43.88 18,903,991
2022-02-08 $41.36 $42.72 $41.00 $42.61 $42.61 14,194,794
2022-02-07 $40.47 $41.29 $40.43 $40.94 $40.94 11,417,467
2022-02-04 $39.59 $40.09 $39.09 $39.85 $39.85 9,481,915
2022-02-03 $40.00 $40.60 $39.68 $39.73 $39.73 9,922,024
2022-02-02 $40.13 $40.96 $39.73 $40.52 $40.52 10,249,792
2022-02-01 $39.80 $40.57 $39.57 $40.49 $40.49 9,668,797
2022-01-31 $37.82 $39.72 $37.66 $39.69 $39.69 10,657,262
2022-01-28 $38.11 $38.39 $36.77 $38.28 $38.28 12,889,144
2022-01-27 $39.24 $40.03 $38.03 $38.34 $38.34 12,297,362
2022-01-26 $39.31 $39.96 $38.34 $38.76 $38.76 12,451,719
2022-01-25 $37.50 $38.87 $37.30 $38.72 $38.72 14,674,092
2022-01-24 $36.95 $37.93 $35.88 $37.91 $37.91 19,901,608
2022-01-21 $38.83 $38.83 $37.36 $37.86 $37.86 17,872,068
2022-01-20 $39.05 $40.16 $38.76 $38.84 $38.84 12,935,742
2022-01-19 $39.50 $39.80 $38.73 $38.82 $38.82 10,709,122
2022-01-18 $39.90 $40.44 $39.44 $39.54 $39.54 14,017,922
2022-01-14 $40.79 $40.86 $39.55 $40.31 $40.31 17,141,110
2022-01-13 $41.08 $42.54 $40.45 $41.47 $41.47 23,251,905
2022-01-12 $41.25 $41.59 $40.56 $40.61 $40.61 12,522,327
2022-01-11 $40.58 $41.53 $40.44 $41.23 $41.23 10,264,439
2022-01-10 $41.59 $41.80 $40.19 $40.63 $40.63 13,086,356
2022-01-07 $40.72 $41.97 $40.44 $41.51 $41.51 13,941,560
2022-01-06 $40.82 $41.11 $39.74 $40.11 $40.11 9,304,142
2022-01-05 $40.98 $41.28 $40.15 $40.28 $40.28 11,214,740
2022-01-04 $40.97 $41.28 $40.33 $40.59 $40.59 12,076,342
2022-01-03 $39.79 $41.03 $39.64 $40.29 $40.29 12,546,351
2021-12-31 $39.05 $39.46 $38.93 $39.08 $39.08 6,974,998
2021-12-30 $39.06 $39.74 $39.02 $39.04 $39.04 8,055,627
2021-12-29 $39.33 $39.49 $38.99 $39.16 $39.16 7,311,786
2021-12-28 $38.78 $39.83 $38.52 $39.63 $39.63 9,982,682
2021-12-27 $38.26 $39.18 $37.86 $39.00 $39.00 10,897,565
2021-12-23 $39.72 $39.89 $39.00 $39.30 $39.30 8,478,149
2021-12-22 $38.49 $39.47 $38.17 $39.13 $39.13 11,719,494
2021-12-21 $36.83 $38.82 $36.76 $38.52 $38.52 17,209,865
2021-12-20 $35.55 $37.25 $35.39 $36.37 $36.37 17,475,585
2021-12-17 $36.04 $37.25 $35.59 $36.56 $36.56 18,176,216
2021-12-16 $37.59 $37.69 $35.66 $35.80 $35.80 19,944,409
2021-12-15 $36.53 $36.80 $35.54 $36.61 $36.61 13,179,948
2021-12-14 $36.55 $37.53 $36.42 $36.53 $36.53 12,638,724
2021-12-13 $37.36 $37.62 $36.42 $36.87 $36.87 12,244,761
2021-12-10 $38.42 $38.46 $37.59 $38.18 $38.18 12,028,457
2021-12-09 $38.22 $38.85 $38.00 $38.50 $38.50 10,427,835
2021-12-08 $38.50 $39.89 $38.03 $38.88 $38.88 16,355,486
2021-12-07 $38.60 $39.13 $37.77 $38.04 $38.04 14,593,479
2021-12-06 $37.25 $39.33 $37.01 $38.14 $38.14 23,060,464
2021-12-03 $36.48 $37.68 $35.35 $35.98 $35.98 25,510,186
2021-12-02 $34.41 $36.67 $33.76 $36.64 $36.64 36,044,840
2021-12-01 $36.87 $37.34 $33.40 $33.53 $33.53 34,698,558
2021-11-30 $35.73 $36.29 $35.22 $36.20 $36.20 20,442,882
2021-11-29 $37.02 $37.35 $35.97 $36.24 $36.24 21,269,551
2021-11-26 $36.75 $36.95 $34.60 $36.38 $36.38 38,052,052
2021-11-24 $39.18 $40.07 $38.92 $39.69 $39.69 7,580,451
2021-11-23 $40.34 $40.58 $39.25 $39.53 $39.53 11,083,927
2021-11-22 $39.88 $40.19 $39.22 $39.77 $39.77 11,991,403
2021-11-19 $39.77 $39.93 $38.89 $39.69 $39.69 15,040,070
2021-11-18 $40.75 $40.77 $39.44 $40.12 $40.12 11,621,286
2021-11-17 $40.98 $41.25 $40.30 $40.71 $40.71 9,025,303
2021-11-16 $42.10 $42.19 $40.90 $41.04 $41.04 11,055,481
2021-11-15 $42.64 $42.94 $42.14 $42.38 $42.38 6,938,449
2021-11-12 $43.50 $43.53 $41.87 $42.22 $42.22 9,839,731
2021-11-11 $43.78 $44.24 $43.45 $43.45 $43.45 6,370,673
2021-11-10 $43.80 $44.47 $43.53 $43.71 $43.71 8,698,662
2021-11-09 $44.43 $44.57 $43.72 $44.53 $44.53 9,262,906
2021-11-08 $45.00 $45.52 $44.50 $44.65 $44.65 15,006,653
2021-11-05 $43.54 $44.42 $43.26 $44.29 $44.29 23,651,187
2021-11-04 $41.46 $41.49 $40.58 $40.99 $40.99 9,990,287
2021-11-03 $40.29 $41.35 $40.03 $41.24 $41.24 10,010,585
2021-11-02 $40.24 $40.50 $39.83 $40.39 $40.39 7,584,700
2021-11-01 $39.15 $40.45 $38.91 $40.42 $40.42 11,340,425
2021-10-29 $39.06 $39.50 $38.81 $39.13 $39.13 9,343,837
2021-10-28 $39.14 $39.37 $38.83 $39.15 $39.15 7,415,961
2021-10-27 $39.84 $39.93 $39.02 $39.07 $39.07 8,341,786
2021-10-26 $39.91 $40.29 $39.46 $39.71 $39.71 8,951,153
2021-10-25 $39.80 $39.91 $39.37 $39.51 $39.51 9,090,457
2021-10-22 $40.01 $40.39 $39.65 $39.74 $39.74 9,461,860
2021-10-21 $40.50 $40.75 $40.02 $40.40 $40.40 10,694,371
2021-10-20 $40.15 $41.07 $39.91 $40.30 $40.30 15,162,603
2021-10-19 $41.03 $41.07 $40.34 $40.45 $40.45 11,314,445
2021-10-18 $40.67 $41.41 $40.52 $41.01 $41.01 10,140,211
2021-10-15 $41.89 $42.27 $40.95 $40.99 $40.99 13,860,288
2021-10-14 $41.18 $41.49 $40.88 $41.20 $41.20 16,285,387
2021-10-13 $42.74 $42.74 $40.89 $41.03 $41.03 28,236,938
2021-10-12 $43.04 $43.81 $42.77 $43.54 $43.54 10,515,249
2021-10-11 $42.99 $43.94 $42.72 $43.19 $43.19 9,085,651
2021-10-08 $43.79 $43.80 $43.09 $43.38 $43.38 7,340,562
2021-10-07 $44.52 $44.58 $43.52 $43.68 $43.68 8,881,219
2021-10-06 $43.71 $44.14 $43.22 $44.02 $44.02 10,145,779
2021-10-05 $44.99 $45.56 $44.46 $44.74 $44.74 9,596,003
2021-10-04 $45.79 $46.00 $44.81 $44.96 $44.96 13,342,463
2021-10-01 $43.95 $45.65 $43.89 $45.38 $45.38 19,205,663
2021-09-30 $43.06 $43.08 $42.37 $42.61 $42.61 9,798,589
2021-09-29 $43.69 $43.99 $42.75 $43.36 $43.36 9,141,128
2021-09-28 $43.66 $44.21 $43.31 $43.44 $43.44 9,434,737
2021-09-27 $43.90 $45.06 $43.75 $43.78 $43.78 14,467,454
2021-09-24 $42.84 $43.74 $42.67 $43.53 $43.53 13,478,509
2021-09-23 $41.90 $42.77 $41.72 $42.59 $42.59 12,651,016
2021-09-22 $40.68 $41.95 $40.68 $41.59 $41.59 11,599,314
2021-09-21 $41.05 $41.74 $40.14 $40.36 $40.36 11,837,580
2021-09-20 $40.55 $40.84 $39.42 $40.78 $40.78 16,633,899
2021-09-17 $40.55 $40.99 $39.79 $40.11 $40.11 11,031,910
2021-09-16 $39.87 $40.68 $39.68 $40.22 $40.22 9,485,227
2021-09-15 $39.25 $39.70 $38.82 $39.64 $39.64 8,175,810
2021-09-14 $39.84 $40.18 $39.22 $39.44 $39.44 8,837,721
2021-09-13 $39.70 $40.18 $38.80 $40.18 $40.18 11,556,295
2021-09-10 $41.05 $41.13 $39.35 $39.36 $39.36 12,501,215
2021-09-09 $39.62 $41.77 $39.45 $41.09 $41.09 15,509,368
2021-09-08 $40.40 $40.92 $39.60 $39.65 $39.65 7,156,097
2021-09-07 $40.18 $40.52 $39.84 $40.35 $40.35 8,233,895
2021-09-03 $40.80 $41.19 $40.15 $40.25 $40.25 6,652,346
2021-09-02 $40.45 $41.06 $39.86 $40.82 $40.82 9,354,744
2021-09-01 $40.57 $40.58 $39.88 $40.40 $40.40 8,434,606
2021-08-31 $39.73 $40.59 $39.62 $40.44 $40.44 8,627,205
2021-08-30 $41.75 $41.80 $39.88 $39.91 $39.91 11,882,140
2021-08-27 $40.85 $41.75 $40.82 $41.52 $41.52 7,936,095
2021-08-26 $41.11 $41.48 $40.28 $40.77 $40.77 10,032,878
2021-08-25 $40.59 $41.44 $40.16 $41.30 $41.30 12,455,857
2021-08-24 $39.86 $40.87 $39.82 $40.53 $40.53 10,804,980
2021-08-23 $38.79 $39.33 $38.63 $39.21 $39.21 8,584,655
2021-08-20 $37.99 $38.25 $37.75 $38.12 $38.12 8,213,080
2021-08-19 $38.43 $38.53 $37.31 $37.93 $37.93 12,294,014
2021-08-18 $38.69 $39.47 $38.40 $38.65 $38.65 8,612,344
2021-08-17 $39.25 $39.46 $38.28 $38.78 $38.78 11,441,997
2021-08-16 $39.45 $40.02 $38.88 $39.93 $39.93 10,930,868
2021-08-13 $40.31 $40.57 $39.79 $39.90 $39.90 7,164,052
2021-08-12 $41.00 $41.13 $40.05 $40.53 $40.53 9,817,507
2021-08-11 $40.00 $41.30 $39.68 $41.30 $41.30 12,451,998
2021-08-10 $39.35 $41.03 $39.21 $40.46 $40.46 13,745,335
2021-08-09 $40.02 $40.02 $38.75 $39.29 $39.29 10,985,045
2021-08-06 $40.54 $40.68 $39.48 $40.32 $40.32 11,716,051
2021-08-05 $38.49 $40.16 $38.47 $39.99 $39.99 15,652,367
2021-08-04 $39.15 $39.48 $37.90 $38.35 $38.35 23,023,661
2021-08-03 $39.50 $39.85 $38.55 $39.77 $39.77 14,670,629
2021-08-02 $40.04 $40.97 $39.40 $39.45 $39.45 11,084,821
2021-07-30 $40.65 $41.06 $39.75 $39.90 $39.90 12,202,332
2021-07-29 $41.44 $41.63 $40.95 $41.23 $41.23 8,302,570
2021-07-28 $41.37 $41.65 $40.63 $41.30 $41.30 7,538,565
2021-07-27 $41.36 $41.49 $40.50 $40.96 $40.96 10,508,201
2021-07-26 $40.34 $41.70 $40.31 $41.67 $41.67 10,014,850
2021-07-23 $41.32 $41.63 $40.32 $40.41 $40.41 10,101,617
2021-07-22 $41.34 $41.56 $40.41 $41.06 $41.06 10,850,615
2021-07-21 $41.01 $42.20 $41.00 $41.61 $41.61 19,145,261
2021-07-20 $38.63 $40.82 $38.43 $40.66 $40.66 17,690,648
2021-07-19 $38.27 $39.00 $37.56 $38.56 $38.56 27,073,812
2021-07-16 $41.83 $42.05 $39.84 $40.06 $40.06 16,726,646
2021-07-15 $41.19 $42.27 $40.68 $41.35 $41.35 20,896,305
2021-07-14 $41.53 $42.20 $40.12 $40.68 $40.68 31,085,743
2021-07-13 $42.30 $42.55 $41.19 $41.33 $41.33 14,610,361
2021-07-12 $42.37 $43.38 $42.03 $42.85 $42.85 10,625,973
2021-07-09 $42.47 $43.20 $42.30 $42.92 $42.92 7,707,070
2021-07-08 $41.72 $42.80 $41.12 $42.07 $42.07 10,363,902
2021-07-07 $42.95 $43.47 $41.95 $42.54 $42.54 11,858,331
2021-07-06 $44.31 $44.54 $43.00 $43.24 $43.24 7,880,986
2021-07-02 $44.09 $44.30 $43.72 $44.15 $44.15 5,763,839
2021-07-01 $43.50 $44.42 $43.50 $44.23 $44.23 9,873,820
2021-06-30 $42.83 $43.59 $42.81 $43.26 $43.26 7,845,521
2021-06-29 $43.00 $43.48 $42.81 $42.87 $42.87 9,477,763
2021-06-28 $44.10 $44.10 $42.58 $43.12 $43.12 17,441,514
2021-06-25 $44.92 $44.98 $44.26 $44.43 $44.43 23,930,388
2021-06-24 $45.57 $45.64 $44.59 $44.91 $44.91 9,300,309
2021-06-23 $45.36 $45.61 $45.01 $45.27 $45.27 7,406,091
2021-06-22 $45.77 $45.79 $44.87 $45.37 $45.37 8,499,821
2021-06-21 $45.04 $45.78 $44.82 $45.77 $45.77 9,861,427
2021-06-18 $44.44 $45.38 $43.95 $44.96 $44.96 15,219,349
2021-06-17 $45.53 $46.05 $44.25 $44.57 $44.57 10,144,562
2021-06-16 $45.57 $45.99 $45.13 $45.52 $45.52 8,380,325
2021-06-15 $45.91 $46.28 $45.31 $45.53 $45.53 7,898,450
2021-06-14 $46.33 $46.79 $45.72 $45.90 $45.90 11,184,157
2021-06-11 $46.07 $46.63 $46.00 $46.50 $46.50 8,216,059
2021-06-10 $47.20 $47.44 $45.99 $46.28 $46.28 9,780,818
2021-06-09 $47.35 $47.40 $46.48 $46.52 $46.52 6,741,165
2021-06-08 $47.26 $47.38 $46.38 $47.04 $47.04 10,714,130
2021-06-07 $45.99 $46.38 $45.89 $46.08 $46.08 6,120,194
2021-06-04 $46.54 $46.73 $45.68 $45.98 $45.98 7,699,447
2021-06-03 $47.36 $47.38 $46.07 $46.13 $46.13 11,555,609
2021-06-02 $48.00 $48.28 $47.42 $47.77 $47.77 9,108,623
2021-06-01 $48.13 $48.54 $47.43 $47.70 $47.70 11,986,189
2021-05-28 $48.05 $48.06 $47.25 $47.68 $47.68 8,377,637
2021-05-27 $48.00 $48.20 $47.25 $48.05 $48.05 8,680,657
2021-05-26 $47.05 $47.57 $46.81 $47.49 $47.49 9,746,239
2021-05-25 $47.41 $48.16 $46.51 $46.67 $46.67 14,656,976
2021-05-24 $45.57 $46.28 $45.01 $46.17 $46.17 8,409,089
2021-05-21 $45.70 $46.00 $45.11 $45.21 $45.21 9,894,445
2021-05-20 $46.35 $46.37 $44.91 $45.41 $45.41 12,341,713
2021-05-19 $45.91 $46.29 $45.13 $46.14 $46.14 11,545,805
2021-05-18 $46.95 $47.80 $46.39 $46.73 $46.73 10,684,003
2021-05-17 $46.00 $46.83 $45.26 $46.75 $46.75 11,077,722
2021-05-14 $44.94 $46.44 $44.81 $46.31 $46.31 11,537,474
2021-05-13 $43.40 $44.30 $42.94 $43.97 $43.97 11,778,053
2021-05-12 $44.14 $44.74 $42.94 $43.03 $43.03 12,187,251
2021-05-11 $44.25 $45.05 $43.61 $44.52 $44.52 14,139,116
2021-05-10 $46.30 $46.77 $45.41 $45.43 $45.43 9,054,157
2021-05-07 $44.87 $46.35 $44.77 $46.11 $46.11 11,195,071
2021-05-06 $45.16 $45.51 $44.16 $44.93 $44.93 9,665,669
2021-05-05 $44.70 $45.81 $44.56 $45.20 $45.20 10,700,100
2021-05-04 $46.25 $46.41 $44.08 $44.66 $44.66 14,790,364
2021-05-03 $47.19 $47.23 $46.08 $46.57 $46.57 9,382,638
2021-04-30 $46.03 $47.08 $45.90 $46.92 $46.92 9,175,237
2021-04-29 $46.91 $47.01 $46.06 $46.38 $46.38 8,222,250
2021-04-28 $46.25 $46.75 $46.09 $46.44 $46.44 7,209,179
2021-04-27 $46.66 $46.74 $46.09 $46.34 $46.34 8,151,614
2021-04-26 $46.50 $47.10 $46.12 $46.61 $46.61 11,259,977
2021-04-23 $44.81 $45.94 $44.45 $45.80 $45.80 9,179,962
2021-04-22 $46.06 $46.33 $44.63 $44.65 $44.65 17,303,222
2021-04-21 $44.00 $45.74 $43.34 $45.70 $45.70 16,267,118
2021-04-20 $45.50 $45.52 $43.76 $44.45 $44.45 15,627,772
2021-04-19 $46.43 $46.47 $45.63 $46.15 $46.15 9,579,430
2021-04-16 $47.00 $47.43 $46.34 $46.64 $46.64 12,236,394
2021-04-15 $48.86 $49.05 $46.15 $46.82 $46.82 22,267,879
2021-04-14 $49.07 $49.50 $47.92 $48.17 $48.17 12,520,419
2021-04-13 $47.45 $48.50 $46.57 $48.26 $48.26 18,287,598
2021-04-12 $49.06 $49.14 $48.17 $48.82 $48.82 11,070,266
2021-04-09 $49.81 $49.81 $48.83 $49.27 $49.27 9,785,393
2021-04-08 $49.75 $50.21 $49.14 $49.81 $49.81 13,546,947
2021-04-07 $51.80 $51.82 $50.03 $50.20 $50.20 12,244,346
2021-04-06 $50.70 $51.81 $50.54 $51.65 $51.65 14,652,463
2021-04-05 $49.58 $50.98 $49.47 $50.25 $50.25 14,599,921
2021-04-01 $48.59 $49.21 $48.28 $48.83 $48.83 9,569,985
2021-03-31 $48.80 $49.02 $48.11 $48.28 $48.28 9,469,208
2021-03-30 $47.70 $49.04 $47.42 $48.90 $48.90 10,787,543
2021-03-29 $47.66 $48.10 $46.71 $47.32 $47.32 9,824,194
2021-03-26 $47.50 $47.94 $46.56 $47.66 $47.66 12,361,407
2021-03-25 $44.79 $47.22 $44.52 $47.01 $47.01 14,469,133
2021-03-24 $46.54 $47.40 $45.56 $45.61 $45.61 12,120,762
2021-03-23 $47.02 $47.83 $45.45 $45.64 $45.64 13,616,824
2021-03-22 $48.53 $48.62 $47.75 $47.97 $47.97 10,911,091
2021-03-19 $49.04 $49.21 $47.83 $49.00 $49.00 12,123,552
2021-03-18 $50.08 $50.98 $48.93 $49.18 $49.18 13,423,574
2021-03-17 $49.03 $50.64 $49.01 $50.44 $50.44 13,694,381
2021-03-16 $51.04 $51.14 $49.03 $49.39 $49.39 14,281,495
2021-03-15 $50.86 $52.28 $50.75 $50.99 $50.99 19,700,788
2021-03-12 $48.35 $49.86 $48.08 $49.83 $49.83 15,891,751
2021-03-11 $48.21 $48.96 $47.58 $48.32 $48.32 11,318,565
2021-03-10 $47.65 $48.58 $47.16 $47.80 $47.80 10,719,321
2021-03-09 $47.96 $48.08 $46.34 $47.62 $47.62 11,710,072
2021-03-08 $46.93 $48.22 $46.70 $47.88 $47.88 17,272,994
2021-03-05 $46.91 $47.00 $43.01 $46.21 $46.21 20,611,794
2021-03-04 $48.32 $48.41 $45.32 $46.96 $46.96 18,062,476
2021-03-03 $48.62 $49.09 $48.14 $48.35 $48.35 13,642,675
2021-03-02 $48.10 $48.68 $47.38 $48.23 $48.23 11,566,750
2021-03-01 $49.47 $49.96 $48.06 $48.06 $48.06 13,812,921
2021-02-26 $47.70 $49.14 $47.28 $47.94 $47.94 14,761,147
2021-02-25 $49.97 $50.00 $47.23 $48.25 $48.25 15,620,963
2021-02-24 $48.93 $50.20 $48.62 $49.60 $49.60 17,020,900
2021-02-23 $48.13 $48.88 $45.70 $48.34 $48.34 19,193,791
2021-02-22 $46.75 $48.93 $46.47 $47.74 $47.74 21,452,106
2021-02-19 $44.62 $46.22 $44.55 $45.67 $45.67 14,587,720
2021-02-18 $43.80 $44.55 $43.37 $44.38 $44.38 8,756,266
2021-02-17 $44.28 $44.50 $43.54 $44.39 $44.39 10,908,645
2021-02-16 $43.99 $44.81 $43.78 $44.65 $44.65 13,775,480
2021-02-12 $42.51 $43.94 $42.41 $43.29 $43.29 11,490,112
2021-02-11 $42.70 $43.14 $42.00 $42.72 $42.72 8,549,181
2021-02-10 $42.84 $43.22 $42.16 $42.90 $42.90 11,565,606
2021-02-09 $42.96 $42.96 $41.81 $42.51 $42.51 10,391,752
2021-02-08 $41.55 $43.46 $41.36 $43.24 $43.24 18,296,301
2021-02-05 $41.38 $41.40 $40.75 $41.15 $41.15 10,111,937
2021-02-04 $39.95 $41.07 $39.94 $40.93 $40.93 11,431,799
2021-02-03 $38.87 $39.90 $38.70 $39.78 $39.78 12,415,969
2021-02-02 $38.55 $38.88 $37.99 $38.80 $38.80 11,787,830
2021-02-01 $38.35 $38.44 $37.42 $37.82 $37.82 10,332,933
2021-01-29 $39.27 $39.83 $37.74 $37.96 $37.96 17,989,711
2021-01-28 $39.55 $40.37 $38.99 $40.08 $40.08 21,654,014
2021-01-27 $38.63 $39.23 $38.16 $38.52 $38.52 16,953,392
2021-01-26 $39.26 $39.64 $38.98 $39.32 $39.32 10,599,373
2021-01-25 $39.63 $39.75 $38.42 $38.90 $38.90 15,964,896
2021-01-22 $40.00 $40.27 $39.81 $40.00 $40.00 11,310,058
2021-01-21 $41.31 $41.43 $40.17 $40.67 $40.67 11,155,112
2021-01-20 $40.69 $41.77 $40.50 $41.62 $41.62 11,335,701
2021-01-19 $40.31 $40.65 $39.80 $40.31 $40.31 11,530,693
2021-01-15 $41.67 $41.67 $39.96 $39.98 $39.98 15,465,542
2021-01-14 $41.21 $42.64 $41.12 $41.47 $41.47 17,658,314
2021-01-13 $40.01 $40.74 $39.63 $40.45 $40.45 10,852,467
2021-01-12 $39.69 $40.41 $39.16 $40.30 $40.30 9,687,765
2021-01-11 $39.08 $39.99 $38.90 $39.41 $39.41 11,754,897
2021-01-08 $40.41 $40.69 $39.77 $40.02 $40.02 9,497,467
2021-01-07 $40.45 $40.95 $40.21 $40.23 $40.23 9,136,267
2021-01-06 $39.64 $40.90 $39.54 $40.38 $40.38 12,881,083
2021-01-05 $38.49 $40.09 $38.45 $39.55 $39.55 12,317,221
2021-01-04 $40.17 $40.34 $38.33 $38.73 $38.73 15,123,448
2020-12-31 $40.30 $40.74 $39.76 $40.21 $40.21 8,705,736
2020-12-30 $40.00 $40.91 $39.89 $40.56 $40.56 8,504,632
2020-12-29 $40.84 $40.84 $39.90 $40.03 $40.03 8,142,801
2020-12-28 $40.27 $40.78 $40.01 $40.15 $40.15 10,604,314
2020-12-24 $40.42 $40.44 $39.61 $39.73 $39.73 5,176,408
2020-12-23 $39.30 $40.47 $39.18 $40.24 $40.24 12,659,678
2020-12-22 $40.43 $40.49 $38.84 $38.94 $38.94 13,519,977
2020-12-21 $39.56 $40.35 $39.16 $40.14 $40.14 16,976,838
2020-12-18 $40.88 $41.03 $40.28 $40.68 $40.68 14,312,415
2020-12-17 $41.30 $41.42 $40.61 $41.11 $41.11 9,656,677
2020-12-16 $41.75 $41.81 $40.66 $41.08 $41.08 11,010,586
2020-12-15 $41.20 $41.93 $40.16 $41.85 $41.85 11,453,773
2020-12-14 $42.25 $42.38 $40.67 $40.69 $40.69 12,445,160
2020-12-11 $42.01 $42.43 $41.14 $41.74 $41.74 12,223,113
2020-12-10 $41.16 $42.75 $41.07 $42.62 $42.62 10,680,659
2020-12-09 $43.05 $43.48 $41.33 $42.11 $42.11 16,348,295
2020-12-08 $41.95 $42.88 $41.77 $42.41 $42.41 11,530,276
2020-12-07 $42.40 $42.83 $41.74 $42.35 $42.35 13,169,110
2020-12-04 $43.20 $43.49 $42.07 $42.36 $42.36 18,453,376
2020-12-03 $41.70 $43.76 $41.56 $42.95 $42.95 24,526,758
2020-12-02 $39.81 $41.28 $39.06 $41.07 $41.07 12,937,348
2020-12-01 $40.79 $41.06 $39.92 $39.96 $39.96 13,117,229
2020-11-30 $40.53 $41.05 $39.35 $40.25 $40.25 16,732,615
2020-11-27 $41.79 $42.19 $40.78 $41.06 $41.06 10,516,621
2020-11-25 $40.80 $41.49 $40.05 $41.29 $41.29 14,588,870
2020-11-24 $40.05 $41.29 $39.41 $41.26 $41.26 23,251,810
2020-11-23 $37.80 $38.85 $37.43 $38.79 $38.79 14,802,883
2020-11-20 $37.99 $38.09 $36.97 $37.13 $37.13 12,490,549
2020-11-19 $37.59 $38.13 $37.48 $37.91 $37.91 13,981,577
2020-11-18 $38.09 $39.30 $37.89 $37.91 $37.91 21,199,184
2020-11-17 $37.40 $38.05 $36.66 $37.60 $37.60 16,952,696
2020-11-16 $38.43 $38.65 $37.24 $38.00 $38.00 25,376,587
2020-11-13 $34.95 $36.68 $34.85 $36.46 $36.46 20,870,460
2020-11-12 $34.09 $35.55 $34.02 $34.38 $34.38 21,696,883
2020-11-11 $36.64 $36.79 $34.73 $35.02 $35.02 20,970,407
2020-11-10 $36.10 $37.17 $35.69 $37.04 $37.04 28,449,375
2020-11-09 $37.40 $38.69 $34.68 $36.77 $36.77 58,086,425
2020-11-06 $31.67 $31.84 $31.03 $31.42 $31.42 11,821,147
2020-11-05 $30.85 $32.26 $30.80 $31.98 $31.98 13,145,055
2020-11-04 $30.91 $31.31 $30.11 $30.43 $30.43 12,348,478
2020-11-03 $30.94 $31.36 $30.64 $30.90 $30.90 14,257,917
2020-11-02 $30.62 $30.63 $29.67 $30.22 $30.22 14,200,869
2020-10-30 $30.52 $30.99 $29.99 $30.64 $30.64 15,235,399
2020-10-29 $29.46 $30.91 $29.34 $30.76 $30.76 16,962,290
2020-10-28 $29.76 $30.15 $28.74 $29.65 $29.65 22,720,885
2020-10-27 $31.75 $32.06 $30.69 $30.71 $30.71 13,442,016
2020-10-26 $33.50 $33.50 $31.53 $31.93 $31.93 16,558,336
2020-10-23 $33.52 $34.04 $32.90 $34.00 $34.00 15,247,339
2020-10-22 $31.87 $33.81 $31.72 $33.72 $33.72 25,713,691
2020-10-21 $31.89 $31.94 $31.37 $31.50 $31.50 11,292,280
2020-10-20 $31.97 $32.41 $31.59 $31.98 $31.98 14,244,280
2020-10-19 $31.70 $32.27 $31.31 $31.50 $31.50 14,588,703
2020-10-16 $31.40 $31.76 $31.24 $31.47 $31.47 11,143,561
2020-10-15 $31.38 $31.46 $30.69 $31.34 $31.34 11,922,260
2020-10-14 $31.77 $32.32 $31.65 $31.76 $31.76 16,512,630
2020-10-13 $31.90 $32.39 $31.48 $31.77 $31.77 22,421,153
2020-10-12 $32.68 $32.81 $32.30 $32.64 $32.64 12,065,762
2020-10-09 $32.71 $33.27 $32.29 $32.81 $32.81 16,730,616
2020-10-08 $32.69 $33.00 $31.92 $32.68 $32.68 18,123,840
2020-10-07 $32.22 $32.36 $31.64 $32.15 $32.15 15,416,576
2020-10-06 $32.63 $32.72 $30.91 $31.06 $31.06 20,317,102
2020-10-05 $32.35 $32.43 $31.52 $32.00 $32.00 14,807,074
2020-10-02 $29.75 $32.30 $29.61 $31.75 $31.75 27,126,005
2020-10-01 $30.99 $31.36 $30.58 $31.10 $31.10 12,501,909
2020-09-30 $30.99 $31.85 $30.48 $30.58 $30.58 16,664,144
2020-09-29 $31.10 $31.11 $30.30 $30.61 $30.61 14,831,172
2020-09-28 $30.60 $31.96 $30.14 $31.34 $31.34 22,098,414
2020-09-25 $28.82 $29.79 $28.78 $29.78 $29.78 21,831,523
2020-09-24 $29.12 $29.51 $27.92 $29.01 $29.01 22,257,817
2020-09-23 $30.44 $31.03 $29.49 $29.56 $29.56 17,358,065
2020-09-22 $29.81 $30.54 $29.72 $30.22 $30.22 18,035,257
2020-09-21 $31.16 $31.20 $29.42 $29.82 $29.82 34,449,916
2020-09-18 $33.22 $34.02 $32.58 $32.84 $32.84 35,079,227
2020-09-17 $33.97 $35.07 $33.64 $33.96 $33.96 26,014,777
2020-09-16 $33.80 $34.99 $33.19 $34.57 $34.57 26,076,837
2020-09-15 $33.20 $34.48 $33.10 $33.51 $33.51 22,656,444
2020-09-14 $32.29 $32.90 $32.01 $32.82 $32.82 16,333,009
2020-09-11 $31.81 $32.13 $31.34 $31.70 $31.70 14,344,069
2020-09-10 $32.18 $32.71 $31.67 $31.79 $31.79 17,711,281
2020-09-09 $32.17 $32.44 $31.32 $31.76 $31.76 19,362,682
2020-09-08 $31.40 $33.10 $31.34 $32.54 $32.54 28,129,423
2020-09-04 $31.79 $32.37 $30.61 $31.77 $31.77 25,878,685
2020-09-03 $31.63 $32.53 $30.47 $31.22 $31.22 29,474,906
2020-09-02 $30.40 $31.30 $30.14 $31.14 $31.14 16,307,698
2020-09-01 $30.02 $31.61 $29.75 $30.71 $30.71 20,081,180
2020-08-31 $31.81 $32.01 $30.80 $30.85 $30.85 18,262,658
2020-08-28 $31.25 $31.99 $30.73 $31.99 $31.99 20,469,731
2020-08-27 $30.81 $32.21 $30.62 $30.82 $30.82 31,795,179
2020-08-26 $30.01 $30.22 $29.62 $29.95 $29.95 18,877,253
2020-08-25 $30.00 $30.28 $29.33 $30.10 $30.10 31,001,948
2020-08-24 $27.66 $29.80 $27.54 $29.80 $29.80 34,251,032
2020-08-21 $27.56 $27.86 $27.17 $27.27 $27.27 10,897,498
2020-08-20 $27.52 $27.79 $27.02 $27.62 $27.62 14,010,161
2020-08-19 $27.75 $29.12 $27.56 $27.67 $27.67 21,082,131
2020-08-18 $28.00 $28.28 $27.37 $27.63 $27.63 14,222,500
2020-08-17 $29.04 $29.04 $27.76 $28.02 $28.02 14,507,658
2020-08-14 $28.30 $29.19 $28.15 $28.95 $28.95 13,107,829
2020-08-13 $28.60 $29.58 $28.49 $28.70 $28.70 15,767,696
2020-08-12 $30.04 $30.28 $28.36 $29.09 $29.09 26,623,874
2020-08-11 $30.79 $30.82 $29.43 $29.64 $29.64 37,292,963
2020-08-10 $27.46 $29.41 $27.38 $29.34 $29.34 34,084,899
2020-08-07 $26.70 $27.20 $26.47 $27.18 $27.18 15,254,479
2020-08-06 $26.90 $27.30 $26.13 $27.08 $27.08 30,682,491
2020-08-05 $26.22 $27.04 $25.75 $26.47 $26.47 29,661,104
2020-08-04 $25.45 $26.22 $25.31 $25.67 $25.67 17,216,231
2020-08-03 $24.85 $25.48 $24.38 $25.20 $25.20 16,590,449
2020-07-31 $24.80 $25.01 $24.43 $24.97 $24.97 17,116,666
2020-07-30 $25.25 $25.38 $24.82 $24.94 $24.94 16,843,985
2020-07-29 $26.02 $26.19 $25.38 $25.72 $25.72 14,459,715
2020-07-28 $25.35 $26.30 $25.34 $25.94 $25.94 18,615,582
2020-07-27 $25.95 $26.16 $25.37 $25.50 $25.50 18,849,816
2020-07-24 $26.48 $26.64 $25.88 $25.96 $25.96 16,774,945
2020-07-23 $26.00 $27.70 $25.78 $26.78 $26.78 28,110,723
2020-07-22 $26.23 $26.82 $26.11 $26.25 $26.25 16,710,842
2020-07-21 $26.50 $26.95 $26.35 $26.43 $26.43 20,905,266
2020-07-20 $27.00 $27.42 $26.03 $26.22 $26.22 21,542,406
2020-07-17 $27.33 $27.73 $26.94 $27.05 $27.05 21,612,300
2020-07-16 $27.56 $27.95 $27.04 $27.26 $27.26 25,854,600
2020-07-15 $27.50 $28.88 $26.92 $28.60 $28.60 47,579,600
2020-07-14 $25.64 $26.75 $25.46 $26.11 $26.11 41,516,500
2020-07-13 $27.23 $27.62 $26.31 $26.82 $26.82 34,030,900
2020-07-10 $25.30 $27.26 $25.15 $27.09 $27.09 31,294,500
2020-07-09 $26.79 $26.92 $25.22 $25.65 $25.65 31,152,900
2020-07-08 $26.65 $27.28 $26.20 $27.01 $27.01 27,167,600
2020-07-07 $27.86 $27.95 $26.86 $27.01 $27.01 24,539,200
2020-07-06 $28.24 $28.63 $27.28 $28.44 $28.44 27,293,000
2020-07-02 $28.54 $28.73 $27.60 $27.72 $27.72 29,116,300
2020-07-01 $29.02 $29.85 $27.49 $27.70 $27.70 39,218,600
2020-06-30 $28.35 $28.66 $27.60 $28.05 $28.05 26,991,400
2020-06-29 $27.20 $28.82 $26.58 $28.61 $28.61 38,475,300
2020-06-26 $28.02 $28.10 $26.24 $26.91 $26.91 45,577,834
2020-06-25 $26.52 $28.16 $26.27 $28.01 $28.01 37,238,794
2020-06-24 $28.75 $28.99 $26.93 $27.34 $27.34 45,046,066
2020-06-23 $29.53 $29.65 $28.73 $29.64 $29.64 33,317,540
2020-06-22 $29.03 $29.84 $28.56 $29.31 $29.31 42,080,592
2020-06-19 $31.51 $31.52 $29.02 $29.51 $29.51 47,990,329
2020-06-18 $29.88 $31.15 $29.60 $30.79 $30.79 40,312,089
2020-06-17 $30.84 $31.16 $30.08 $30.72 $30.72 37,588,742
2020-06-16 $32.63 $33.02 $30.61 $31.30 $31.30 63,148,252
2020-06-15 $28.30 $30.97 $28.00 $30.46 $30.46 63,792,431
2020-06-12 $29.89 $30.74 $28.75 $30.43 $30.43 68,168,931
2020-06-11 $26.65 $29.57 $26.60 $27.20 $27.20 87,626,275
2020-06-10 $32.24 $32.99 $29.76 $31.64 $31.64 89,475,575
2020-06-09 $34.50 $34.73 $32.65 $34.17 $34.17 60,007,749
2020-06-08 $36.63 $37.08 $35.38 $36.97 $36.97 81,680,608
2020-06-05 $37.20 $37.24 $33.45 $34.16 $34.16 130,358,105
2020-06-04 $30.27 $32.81 $29.22 $32.38 $32.38 134,173,904
2020-06-03 $27.01 $28.60 $26.70 $28.47 $28.47 64,617,647
2020-06-02 $26.68 $26.98 $25.94 $26.41 $26.41 43,053,465
2020-06-01 $25.33 $26.76 $25.08 $26.17 $26.17 46,495,650
2020-05-29 $24.62 $25.61 $24.37 $25.21 $25.21 50,416,321
2020-05-28 $26.25 $26.36 $24.95 $25.66 $25.66 53,858,470
2020-05-27 $27.66 $27.85 $24.73 $26.32 $26.32 92,476,800
2020-05-26 $24.48 $25.87 $24.28 $25.65 $25.65 78,264,491
2020-05-22 $23.24 $23.40 $22.23 $22.69 $22.69 37,050,936
2020-05-21 $22.77 $23.68 $22.67 $23.16 $23.16 46,411,227
2020-05-20 $22.34 $23.10 $22.14 $22.72 $22.72 50,673,636
2020-05-19 $22.57 $22.57 $21.32 $21.76 $21.76 70,674,332
2020-05-18 $20.91 $21.94 $20.55 $21.86 $21.86 74,364,554
2020-05-15 $18.97 $19.65 $18.62 $19.19 $19.19 46,813,430
2020-05-14 $18.80 $19.54 $17.51 $19.38 $19.38 88,229,417
2020-05-13 $20.97 $20.97 $19.09 $19.41 $19.41 72,120,044
2020-05-12 $22.10 $22.40 $21.03 $21.03 $21.03 37,327,048
2020-05-11 $22.10 $22.51 $21.55 $22.01 $22.01 39,028,105
2020-05-08 $22.36 $22.92 $22.05 $22.72 $22.72 43,157,294
2020-05-07 $21.07 $22.50 $21.02 $21.68 $21.68 48,206,916
2020-05-06 $21.76 $22.10 $20.75 $21.00 $21.00 52,812,605
2020-05-05 $23.02 $23.50 $21.51 $21.71 $21.71 51,059,316
2020-05-04 $21.19 $22.79 $20.50 $22.57 $22.57 91,178,041
2020-05-01 $24.95 $25.40 $23.72 $24.12 $24.12 45,002,593
2020-04-30 $26.70 $27.23 $25.50 $25.91 $25.91 63,288,591
2020-04-29 $25.69 $27.60 $25.50 $27.32 $27.32 81,276,490
2020-04-28 $23.00 $24.90 $22.65 $24.34 $24.34 83,753,836
2020-04-27 $22.83 $23.44 $22.00 $22.16 $22.16 50,465,454
2020-04-24 $22.53 $22.68 $21.75 $22.41 $22.41 43,694,281
2020-04-23 $22.65 $22.96 $22.41 $22.48 $22.48 43,536,633
2020-04-22 $23.88 $23.94 $21.63 $22.47 $22.47 70,138,338
2020-04-21 $23.02 $23.77 $22.80 $23.10 $23.10 38,518,448
2020-04-20 $23.44 $24.12 $22.91 $23.64 $23.64 42,894,845
2020-04-17 $24.15 $24.61 $23.59 $24.27 $24.27 52,488,030
2020-04-16 $23.76 $23.80 $22.63 $22.78 $22.78 55,973,221
2020-04-15 $24.91 $25.50 $23.31 $24.35 $24.35 87,798,348
2020-04-14 $23.99 $25.29 $23.83 $24.54 $24.54 58,599,118
2020-04-13 $24.98 $25.06 $22.08 $23.25 $23.25 75,904,867
2020-04-09 $25.40 $25.53 $23.35 $24.39 $24.39 90,591,165
2020-04-08 $23.09 $23.64 $22.53 $23.23 $23.23 67,176,216
2020-04-07 $25.21 $25.85 $21.90 $22.25 $22.25 98,637,135
2020-04-06 $22.32 $23.50 $20.76 $22.32 $22.32 94,851,479
2020-04-03 $23.03 $23.65 $21.75 $22.48 $22.48 47,066,525
2020-04-02 $23.92 $24.65 $22.51 $22.68 $22.68 39,259,704
2020-04-01 $26.59 $26.59 $23.69 $23.87 $23.87 56,017,340
2020-03-31 $29.35 $30.53 $28.42 $28.53 $28.53 24,929,746
2020-03-30 $28.49 $29.29 $26.00 $28.67 $28.67 29,488,118
2020-03-27 $30.72 $31.32 $29.02 $29.55 $29.55 34,859,947
2020-03-26 $32.61 $35.89 $30.42 $31.70 $31.70 57,747,018
2020-03-25 $31.49 $33.28 $27.40 $31.10 $31.10 70,641,552
2020-03-24 $26.26 $28.98 $24.52 $26.89 $26.89 65,354,738
2020-03-23 $22.17 $22.83 $20.60 $22.22 $22.22 44,258,694
2020-03-20 $23.17 $26.85 $21.26 $21.35 $21.35 54,939,104
2020-03-19 $23.36 $24.15 $20.00 $21.51 $21.51 44,549,951
2020-03-18 $29.79 $29.79 $19.10 $23.49 $23.49 64,013,609
2020-03-17 $36.23 $37.19 $30.60 $31.74 $31.74 33,035,902
2020-03-16 $32.80 $38.08 $31.23 $35.81 $35.81 35,504,252
2020-03-13 $38.54 $38.74 $34.79 $38.36 $38.36 32,995,148
2020-03-12 $37.47 $38.78 $33.46 $33.71 $33.71 36,262,026
2020-03-11 $44.00 $44.34 $41.73 $42.67 $42.67 23,387,957
2020-03-10 $45.57 $45.88 $41.46 $45.47 $45.47 28,676,469
2020-03-09 $43.04 $45.01 $42.43 $43.52 $43.52 25,730,434
2020-03-06 $43.47 $46.93 $42.87 $45.89 $45.89 25,801,616
2020-03-05 $46.50 $46.57 $44.42 $45.01 $45.01 22,894,213
2020-03-04 $47.53 $48.64 $46.02 $48.50 $48.50 20,370,632
2020-03-03 $49.81 $49.97 $46.04 $46.18 $46.18 26,324,448
2020-03-02 $46.22 $47.25 $44.33 $47.16 $47.16 20,070,869
2020-02-28 $46.02 $47.79 $45.14 $46.13 $46.13 19,850,565
2020-02-27 $46.72 $50.98 $45.03 $48.19 $48.19 21,936,451
2020-02-26 $51.44 $51.77 $49.00 $49.59 $49.59 15,985,273
2020-02-25 $54.54 $54.71 $50.75 $50.89 $50.89 15,834,279
2020-02-24 $54.83 $55.38 $53.34 $54.23 $54.23 17,969,532
2020-02-21 $57.96 $58.02 $56.87 $57.87 $57.87 6,295,554
2020-02-20 $58.20 $58.99 $58.12 $58.38 $58.38 5,239,361
2020-02-19 $58.49 $58.58 $58.03 $58.51 $58.51 4,398,265
2020-02-18 $58.87 $59.47 $58.41 $58.72 $58.32 5,690,628
2020-02-14 $59.24 $59.47 $58.58 $58.90 $58.50 3,810,080
2020-02-13 $58.75 $59.21 $58.35 $59.13 $58.73 4,352,063
2020-02-12 $59.29 $59.92 $59.18 $59.47 $59.06 5,226,600
2020-02-11 $58.10 $59.10 $57.97 $58.66 $58.26 4,565,810
2020-02-10 $57.54 $58.12 $57.43 $57.71 $57.32 4,539,080
2020-02-07 $57.96 $58.25 $57.52 $57.92 $57.52 3,834,614
2020-02-06 $59.80 $60.03 $58.02 $58.18 $57.78 5,208,283
2020-02-05 $58.97 $59.30 $58.60 $58.89 $58.49 6,067,009
2020-02-04 $57.20 $58.40 $57.15 $57.93 $57.53 6,879,343
2020-02-03 $56.20 $57.25 $56.00 $56.04 $55.66 7,497,395
2020-01-31 $56.70 $57.08 $55.43 $55.74 $55.36 9,318,000
2020-01-30 $55.65 $57.18 $55.65 $57.10 $56.71 5,977,973
2020-01-29 $57.64 $57.80 $56.57 $56.65 $56.26 5,661,662
2020-01-28 $57.55 $57.97 $56.75 $57.48 $57.09 6,331,368
2020-01-27 $56.49 $57.18 $55.62 $56.83 $56.44 13,086,874
2020-01-24 $60.10 $60.21 $57.84 $58.81 $58.41 10,983,871
2020-01-23 $59.19 $60.38 $58.19 $60.27 $59.86 7,772,481
2020-01-22 $60.63 $60.72 $59.56 $59.64 $59.23 7,092,149
2020-01-21 $61.25 $61.61 $58.43 $60.34 $59.93 16,580,155
2020-01-17 $62.13 $62.48 $61.87 $62.03 $61.61 5,668,793
2020-01-16 $62.06 $62.48 $61.63 $61.88 $61.46 4,949,231
2020-01-15 $61.54 $61.94 $61.03 $61.62 $61.20 7,950,195
2020-01-14 $62.04 $62.25 $60.86 $61.45 $61.03 16,451,184
2020-01-13 $59.03 $59.70 $59.03 $59.49 $59.08 8,402,812
2020-01-10 $59.25 $59.49 $58.62 $59.24 $58.84 8,279,680
2020-01-09 $59.26 $59.47 $58.58 $58.96 $58.56 5,336,670
2020-01-08 $57.75 $59.40 $57.73 $58.85 $58.45 8,519,008
2020-01-07 $57.91 $58.07 $57.47 $57.61 $57.22 5,613,720
2020-01-06 $56.99 $57.76 $56.66 $57.66 $57.27 5,502,943
2020-01-03 $57.50 $58.12 $56.91 $58.06 $57.66 9,078,094
2020-01-02 $58.93 $59.39 $58.45 $59.04 $58.64 4,459,121
2019-12-31 $58.49 $58.73 $58.34 $58.48 $58.08 2,917,296
2019-12-30 $59.25 $59.30 $58.24 $58.66 $58.26 3,779,275
2019-12-27 $59.63 $59.65 $58.79 $59.08 $58.68 3,538,586
2019-12-26 $59.48 $59.72 $59.26 $59.56 $59.15 2,463,294
2019-12-24 $59.66 $59.72 $59.16 $59.39 $58.98 1,075,975
2019-12-23 $59.17 $59.92 $59.03 $59.44 $59.03 3,648,131
2019-12-20 $59.55 $59.58 $58.92 $58.97 $58.57 6,025,714
2019-12-19 $58.62 $59.24 $58.42 $59.14 $58.74 4,455,616
2019-12-18 $59.49 $59.64 $58.45 $58.58 $58.18 5,026,933
2019-12-17 $58.42 $59.30 $58.33 $58.69 $58.29 6,663,153
2019-12-16 $57.17 $58.49 $57.15 $58.42 $58.02 7,460,666
2019-12-13 $56.79 $57.29 $56.43 $56.73 $56.34 4,440,414
2019-12-12 $55.91 $57.49 $55.61 $56.69 $56.30 8,867,599
2019-12-11 $55.40 $55.52 $54.95 $55.08 $54.70 4,994,004
2019-12-10 $55.80 $56.37 $55.43 $55.53 $55.15 4,871,909
2019-12-09 $55.99 $56.15 $55.65 $55.80 $55.42 4,057,000
2019-12-06 $56.44 $56.60 $56.12 $56.14 $55.76 4,568,172
2019-12-05 $56.39 $56.41 $55.70 $55.88 $55.50 3,899,946
2019-12-04 $55.95 $56.57 $55.76 $56.06 $55.68 4,760,124
2019-12-03 $55.89 $56.00 $54.54 $55.62 $55.24 7,253,113
2019-12-02 $57.25 $57.65 $56.72 $56.75 $56.36 5,628,187
2019-11-29 $57.15 $57.85 $57.01 $57.31 $56.92 2,653,578
2019-11-27 $57.53 $57.58 $56.68 $57.07 $56.68 4,062,465
2019-11-26 $56.32 $57.48 $56.25 $57.46 $57.07 4,888,125
2019-11-25 $56.39 $56.69 $55.69 $56.35 $55.97 6,822,419
2019-11-22 $55.57 $56.13 $55.12 $56.11 $55.73 9,647,710
2019-11-21 $55.74 $55.99 $55.26 $55.31 $54.93 5,020,957
2019-11-20 $56.80 $56.85 $55.28 $55.67 $55.29 7,383,606
2019-11-19 $57.35 $57.49 $56.70 $57.07 $56.68 4,704,601
2019-11-18 $56.78 $57.09 $56.49 $57.08 $56.69 3,788,388
2019-11-15 $56.89 $57.23 $56.82 $56.85 $56.46 4,350,056
2019-11-14 $56.27 $56.75 $56.07 $56.55 $56.16 3,763,884
2019-11-13 $56.74 $56.88 $56.30 $56.50 $56.11 4,156,719
2019-11-12 $57.59 $57.69 $57.04 $57.22 $56.83 4,424,709
2019-11-11 $57.26 $57.52 $57.09 $57.21 $56.82 3,811,649
2019-11-08 $57.48 $57.66 $57.03 $57.58 $57.19 4,820,996
2019-11-07 $57.92 $58.43 $57.58 $57.66 $57.27 7,751,645
2019-11-06 $57.50 $57.60 $57.04 $57.58 $57.19 5,120,206
2019-11-05 $57.28 $58.14 $57.05 $57.51 $57.12 6,914,859
2019-11-04 $56.75 $56.97 $56.42 $56.88 $56.49 6,162,025
2019-11-01 $55.55 $56.07 $55.23 $56.02 $55.64 5,389,065
2019-10-31 $55.02 $55.20 $54.41 $55.08 $54.70 7,023,014
2019-10-30 $55.36 $55.41 $54.81 $55.32 $54.94 3,813,779
2019-10-29 $55.14 $55.87 $55.11 $55.38 $55.00 4,474,747
2019-10-28 $54.72 $55.33 $54.72 $55.17 $54.79 3,966,387
2019-10-25 $53.61 $54.74 $53.60 $54.60 $54.23 4,412,771
2019-10-24 $54.30 $54.66 $53.48 $53.79 $53.42 4,829,162
2019-10-23 $54.05 $54.24 $53.60 $53.81 $53.44 4,893,975
2019-10-22 $54.69 $54.96 $54.06 $54.65 $53.87 5,659,573
2019-10-21 $54.19 $54.98 $54.10 $54.58 $53.80 6,753,547
2019-10-18 $53.19 $53.99 $53.18 $53.83 $53.07 6,966,295
2019-10-17 $53.52 $53.76 $53.25 $53.37 $52.61 4,425,266
2019-10-16 $53.75 $54.13 $53.07 $53.17 $52.41 5,559,898
2019-10-15 $53.21 $53.99 $53.01 $53.64 $52.88 8,642,922
2019-10-14 $52.05 $53.20 $51.97 $52.99 $52.24 6,734,739
2019-10-11 $53.50 $53.77 $52.64 $52.95 $52.20 11,011,644
2019-10-10 $51.95 $53.26 $51.07 $53.10 $52.35 26,424,775
2019-10-09 $54.01 $54.40 $53.59 $53.92 $53.15 7,667,181
2019-10-08 $53.02 $54.10 $52.89 $53.20 $52.44 8,054,708
2019-10-07 $53.75 $54.11 $53.24 $53.36 $52.60 8,781,112
2019-10-04 $52.85 $53.96 $52.68 $53.81 $53.05 6,666,182
2019-10-03 $53.12 $53.86 $51.81 $52.83 $52.08 14,407,586
2019-10-02 $55.74 $55.75 $52.87 $54.35 $53.58 13,989,202
2019-10-01 $58.05 $58.68 $56.65 $57.01 $56.20 8,073,874
2019-09-30 $58.51 $58.69 $57.52 $57.60 $56.78 5,224,265
2019-09-27 $58.97 $59.38 $58.16 $58.28 $57.45 5,377,086
2019-09-26 $58.11 $58.81 $57.93 $58.78 $57.94 3,814,924
2019-09-25 $58.04 $58.49 $57.68 $58.31 $57.48 3,300,082
2019-09-24 $58.62 $58.91 $57.56 $58.00 $57.18 5,280,085
2019-09-23 $58.31 $58.66 $57.84 $58.02 $57.20 4,422,375
2019-09-20 $58.80 $59.18 $58.49 $58.63 $57.80 6,179,171
2019-09-19 $59.25 $59.25 $58.31 $58.69 $57.86 3,585,987
2019-09-18 $59.45 $59.50 $58.67 $59.31 $58.47 4,105,112
2019-09-17 $58.31 $59.77 $58.16 $59.37 $58.53 8,189,198
2019-09-16 $58.03 $59.13 $57.25 $59.07 $58.23 9,433,456
2019-09-13 $60.00 $60.58 $59.61 $60.01 $59.16 7,548,327
2019-09-12 $58.78 $59.89 $58.78 $59.44 $58.60 5,185,237
2019-09-11 $58.62 $59.18 $58.14 $58.78 $57.94 4,162,554
2019-09-10 $58.08 $58.72 $57.80 $58.64 $57.81 4,409,586
2019-09-09 $57.98 $58.45 $57.56 $58.11 $57.28 5,735,286
2019-09-06 $58.70 $58.96 $57.89 $57.98 $57.16 5,739,937
2019-09-05 $57.66 $58.94 $57.55 $58.19 $57.36 4,461,558
2019-09-04 $57.62 $58.04 $56.74 $57.23 $56.42 4,939,630
2019-09-03 $57.44 $57.91 $56.65 $57.29 $56.48 6,601,598
2019-08-30 $58.15 $58.86 $57.59 $57.86 $57.04 4,268,262
2019-08-29 $57.12 $58.13 $57.06 $57.88 $57.06 4,101,360
2019-08-28 $55.84 $57.17 $55.80 $56.68 $55.87 5,263,675
2019-08-27 $56.63 $56.68 $55.57 $56.14 $55.34 7,703,233
2019-08-26 $56.76 $56.87 $55.95 $56.28 $55.48 3,415,430
2019-08-23 $57.82 $58.07 $55.84 $56.20 $55.40 5,922,900
2019-08-22 $58.13 $58.28 $57.47 $57.96 $57.14 3,437,022
2019-08-21 $58.25 $58.57 $57.85 $58.01 $57.19 3,015,696
2019-08-20 $58.02 $58.17 $57.59 $57.68 $56.86 2,513,667
2019-08-19 $58.68 $59.00 $58.14 $58.19 $57.36 3,503,479
2019-08-16 $57.43 $58.36 $57.22 $58.04 $57.22 4,226,143
2019-08-15 $57.47 $57.70 $56.78 $57.11 $56.30 4,360,437
2019-08-14 $57.92 $58.06 $56.70 $57.23 $56.42 7,662,820
2019-08-13 $58.20 $59.92 $58.17 $58.84 $58.00 6,196,702
2019-08-12 $59.07 $59.30 $58.27 $58.66 $57.83 6,002,383
2019-08-09 $59.69 $60.16 $59.07 $59.53 $58.68 5,606,407
2019-08-08 $59.93 $60.45 $59.40 $60.03 $59.18 5,414,045
2019-08-07 $58.02 $59.55 $57.43 $59.24 $58.40 7,648,820
2019-08-06 $58.49 $58.90 $58.09 $58.79 $57.95 4,704,848
2019-08-05 $59.37 $59.39 $57.03 $57.82 $57.00 8,855,672
2019-08-02 $59.90 $60.53 $59.48 $60.13 $59.28 3,739,497
2019-08-01 $61.31 $61.77 $59.77 $60.32 $59.46 5,838,036
2019-07-31 $62.50 $62.53 $60.68 $61.04 $60.17 7,229,581
2019-07-30 $62.31 $62.68 $62.09 $62.63 $61.74 2,914,263
2019-07-29 $61.98 $62.72 $61.85 $62.46 $61.57 4,972,236
2019-07-26 $62.25 $62.66 $61.91 $62.16 $61.28 3,857,912
2019-07-25 $62.77 $63.13 $61.84 $62.23 $61.35 5,351,901
2019-07-24 $62.39 $63.44 $62.38 $63.16 $62.26 5,718,757
2019-07-23 $61.45 $63.11 $61.27 $63.09 $61.80 7,452,209
2019-07-22 $61.45 $61.63 $61.06 $61.29 $60.04 4,787,115
2019-07-19 $62.86 $63.09 $60.86 $60.91 $59.66 7,903,124
2019-07-18 $61.77 $62.66 $61.64 $62.66 $61.38 4,482,528
2019-07-17 $63.23 $63.27 $62.19 $62.25 $60.98 7,532,027
2019-07-16 $61.88 $63.26 $61.72 $63.16 $61.87 10,319,695
2019-07-15 $61.57 $62.41 $61.31 $61.70 $60.44 5,889,350
2019-07-12 $60.23 $62.24 $60.02 $61.65 $60.39 10,045,656
2019-07-11 $60.25 $60.79 $59.47 $60.16 $58.93 12,695,633
2019-07-10 $59.34 $59.67 $58.76 $59.47 $58.25 7,781,257
2019-07-09 $59.57 $59.99 $58.56 $58.96 $57.75 7,870,188
2019-07-08 $58.90 $59.67 $58.84 $59.37 $58.16 7,800,583
2019-07-05 $59.15 $59.39 $57.85 $58.70 $57.50 5,896,922
2019-07-03 $59.00 $59.62 $58.89 $59.15 $57.94 3,303,860
2019-07-02 $58.60 $59.22 $58.09 $58.54 $57.34 6,838,308
2019-07-01 $57.30 $57.90 $57.25 $57.79 $56.61 5,020,562
2019-06-28 $56.89 $57.42 $56.70 $56.75 $55.59 8,034,898
2019-06-27 $56.75 $57.42 $56.50 $56.82 $55.66 4,375,403
2019-06-26 $56.07 $56.81 $55.84 $56.38 $55.23 4,437,735
2019-06-25 $56.05 $56.72 $55.86 $55.92 $54.78 3,579,823
2019-06-24 $56.10 $56.23 $55.67 $56.07 $54.92 2,896,010
2019-06-21 $56.00 $56.86 $55.56 $55.99 $54.85 8,573,677
2019-06-20 $56.85 $56.88 $55.33 $55.97 $54.83 5,055,778
2019-06-19 $56.28 $56.56 $55.95 $56.36 $55.21 3,196,821
2019-06-18 $55.95 $56.52 $55.46 $56.03 $54.88 3,642,521
2019-06-17 $55.78 $55.94 $55.26 $55.67 $54.53 4,057,425
2019-06-14 $56.57 $56.63 $55.78 $55.99 $54.85 4,382,468
2019-06-13 $55.69 $57.24 $55.67 $56.52 $55.36 6,300,572
2019-06-12 $55.05 $55.48 $54.90 $55.45 $54.32 3,856,327
2019-06-11 $55.02 $55.31 $54.48 $54.88 $53.76 2,833,733
2019-06-10 $55.50 $55.90 $54.65 $54.73 $53.61 3,312,865
2019-06-07 $54.92 $55.85 $54.92 $55.07 $53.94 4,234,804
2019-06-06 $55.06 $55.22 $54.36 $54.69 $53.57 6,192,026
2019-06-05 $54.85 $55.23 $54.24 $54.94 $53.82 6,379,259
2019-06-04 $52.85 $54.37 $52.82 $54.31 $53.20 7,619,264
2019-06-03 $51.48 $52.70 $51.41 $52.10 $51.03 7,244,631
2019-05-31 $52.47 $52.80 $51.31 $51.50 $50.45 5,615,106
2019-05-30 $53.38 $53.80 $52.87 $53.03 $51.95 3,775,210
2019-05-29 $53.75 $53.75 $52.81 $53.21 $52.12 3,929,675
2019-05-28 $54.14 $54.63 $53.87 $53.88 $52.78 3,454,118
2019-05-24 $54.42 $54.62 $53.71 $54.12 $53.01 2,503,194
2019-05-23 $53.65 $54.75 $53.24 $54.00 $52.90 5,279,103
2019-05-22 $54.49 $54.84 $53.89 $54.06 $52.95 3,616,690
2019-05-21 $54.68 $55.03 $54.59 $54.83 $53.71 2,816,770
2019-05-20 $54.00 $54.67 $53.75 $54.28 $53.17 3,722,756
2019-05-17 $54.76 $55.54 $54.49 $54.89 $53.77 3,969,850
2019-05-16 $55.14 $55.96 $55.14 $55.38 $54.25 2,731,370
2019-05-15 $54.58 $55.37 $54.09 $55.05 $53.92 2,999,135
2019-05-14 $54.90 $55.63 $54.75 $55.25 $54.12 2,463,425
2019-05-13 $55.44 $55.52 $54.07 $54.80 $53.68 5,223,811
2019-05-10 $56.25 $56.87 $55.06 $56.62 $55.46 3,737,816
2019-05-09 $56.14 $56.73 $55.69 $56.59 $55.43 5,003,568
2019-05-08 $56.77 $57.08 $56.18 $56.45 $55.30 3,641,444
2019-05-07 $57.25 $57.50 $56.33 $57.17 $56.00 4,784,825
2019-05-06 $56.98 $57.97 $56.74 $57.73 $56.55 4,105,758
2019-05-03 $57.73 $58.14 $57.52 $57.80 $56.62 4,673,027
2019-05-02 $57.32 $58.08 $57.25 $57.66 $56.48 3,426,141
2019-05-01 $58.20 $58.51 $57.11 $57.18 $56.01 5,629,966
2019-04-30 $57.82 $58.57 $57.76 $58.29 $56.75 4,030,410
2019-04-29 $57.24 $57.90 $57.05 $57.73 $56.21 3,215,624
2019-04-26 $56.56 $57.47 $56.48 $57.11 $55.60 3,714,139
2019-04-25 $57.84 $58.48 $56.38 $56.71 $55.21 5,557,601
2019-04-24 $58.24 $58.53 $57.80 $57.85 $56.32 3,275,218
2019-04-23 $57.66 $58.41 $57.66 $58.24 $56.70 4,593,000
2019-04-22 $57.79 $57.97 $57.28 $57.75 $56.22 4,043,864
2019-04-18 $58.50 $58.58 $58.02 $58.17 $56.63 4,108,117
2019-04-17 $58.85 $58.99 $58.09 $58.43 $56.89 4,987,645
2019-04-16 $57.66 $58.12 $57.65 $58.11 $56.58 3,970,234
2019-04-15 $58.00 $58.11 $57.37 $57.45 $55.93 5,326,976
2019-04-12 $58.83 $58.84 $57.55 $58.05 $56.52 7,693,901
2019-04-11 $57.95 $58.84 $57.82 $58.39 $56.85 8,452,446
2019-04-10 $58.97 $58.97 $56.77 $57.86 $56.33 14,398,234
2019-04-09 $57.20 $57.44 $56.78 $56.95 $55.45 9,581,566
2019-04-08 $57.50 $57.90 $56.91 $57.71 $56.19 7,921,611
2019-04-05 $57.44 $58.20 $57.33 $57.73 $56.21 6,918,335
2019-04-04 $57.46 $57.67 $56.37 $57.22 $55.71 8,998,034
2019-04-03 $55.96 $57.57 $55.81 $57.00 $55.49 13,299,464
2019-04-02 $54.53 $55.94 $53.92 $55.33 $53.87 15,920,661
2019-04-01 $51.82 $52.33 $51.52 $52.18 $50.80 8,501,651
2019-03-29 $50.73 $51.75 $50.38 $51.65 $50.29 9,162,368
2019-03-28 $50.11 $50.65 $49.90 $50.32 $48.99 6,600,107
2019-03-27 $49.05 $50.53 $48.98 $49.97 $48.65 7,907,210
2019-03-26 $49.36 $49.63 $48.68 $49.09 $47.79 5,321,887
2019-03-25 $49.60 $50.04 $48.97 $49.03 $47.74 6,454,023
2019-03-22 $50.04 $50.24 $49.52 $49.76 $48.45 5,896,204
2019-03-21 $49.71 $50.61 $49.70 $50.30 $48.97 5,128,735
2019-03-20 $50.89 $50.89 $49.77 $49.87 $48.55 7,752,992
2019-03-19 $50.99 $51.39 $50.82 $50.96 $49.61 5,606,647
2019-03-18 $51.07 $51.25 $50.53 $50.74 $49.40 6,415,231
2019-03-15 $51.29 $51.47 $50.98 $51.19 $49.84 8,192,379
2019-03-14 $51.38 $52.08 $50.84 $50.94 $49.59 8,048,841
2019-03-13 $50.98 $51.09 $50.08 $51.02 $49.67 10,536,252
2019-03-12 $51.19 $51.32 $50.02 $50.67 $49.33 8,073,913
2019-03-11 $49.80 $51.29 $49.77 $51.12 $49.77 8,868,118
2019-03-08 $49.25 $49.60 $48.92 $49.59 $48.28 8,570,143
2019-03-07 $49.51 $49.80 $48.76 $49.59 $48.28 8,183,589
2019-03-06 $49.81 $50.28 $49.44 $49.71 $48.40 8,702,801
2019-03-05 $50.03 $50.49 $49.41 $49.72 $48.41 9,800,737
2019-03-04 $49.04 $49.57 $48.43 $48.79 $47.50 10,194,061
2019-03-01 $49.37 $49.73 $48.22 $48.96 $47.67 11,393,908
2019-02-28 $50.09 $50.17 $49.54 $49.58 $48.27 9,483,825
2019-02-27 $50.97 $51.03 $49.95 $50.43 $48.75 9,041,570
2019-02-26 $51.40 $51.96 $51.08 $51.12 $49.42 6,826,836
2019-02-25 $51.81 $51.87 $51.27 $51.41 $49.70 6,180,420
2019-02-22 $51.60 $51.96 $51.24 $51.52 $49.81 5,413,254
2019-02-21 $51.20 $51.86 $51.10 $51.48 $49.77 6,615,008
2019-02-20 $51.18 $51.64 $50.57 $51.24 $49.54 7,497,306
2019-02-19 $51.00 $52.22 $51.00 $51.82 $50.10 7,904,847
2019-02-15 $50.89 $51.47 $50.57 $51.08 $49.38 6,492,019
2019-02-14 $50.07 $50.73 $49.96 $50.48 $48.80 5,779,993
2019-02-13 $50.05 $50.73 $49.89 $50.41 $48.73 5,754,932
2019-02-12 $50.86 $51.07 $49.88 $49.89 $48.23 8,301,715
2019-02-11 $50.61 $51.03 $50.60 $50.61 $48.93 6,963,934
2019-02-08 $50.07 $50.53 $49.92 $50.47 $48.79 4,456,551
2019-02-07 $50.34 $50.67 $49.97 $50.41 $48.73 5,674,061
2019-02-06 $50.17 $50.78 $49.86 $50.52 $48.84 6,228,139
2019-02-05 $50.37 $51.06 $50.02 $50.54 $48.86 8,727,575
2019-02-04 $49.99 $50.40 $49.56 $50.34 $48.67 5,356,243
2019-02-01 $49.63 $50.49 $49.57 $49.92 $48.26 6,173,025
2019-01-31 $50.07 $50.41 $49.09 $49.43 $47.79 8,287,062
2019-01-30 $48.38 $50.45 $48.36 $50.27 $48.60 13,005,191
2019-01-29 $48.41 $48.49 $47.87 $48.22 $46.62 7,476,882
2019-01-28 $47.43 $48.44 $47.33 $48.01 $46.41 8,212,134
2019-01-25 $47.65 $48.15 $46.90 $47.69 $46.11 11,840,154
2019-01-24 $48.26 $48.55 $47.17 $47.52 $45.94 9,057,239
2019-01-23 $47.29 $47.80 $46.94 $47.30 $45.73 8,099,873
2019-01-22 $48.05 $48.05 $46.84 $47.10 $45.53 8,144,355
2019-01-18 $48.64 $48.70 $47.94 $48.11 $46.51 7,850,242
2019-01-17 $47.44 $48.57 $47.32 $48.22 $46.62 7,312,959
2019-01-16 $48.89 $49.18 $47.41 $47.50 $45.92 9,822,970
2019-01-15 $47.97 $49.29 $46.85 $47.83 $46.24 11,569,501
2019-01-14 $47.57 $47.90 $46.40 $47.75 $46.16 10,095,073
2019-01-11 $48.22 $48.67 $47.59 $48.56 $46.95 6,577,866
2019-01-10 $46.68 $48.91 $45.82 $48.73 $47.11 11,880,218
2019-01-09 $47.10 $48.72 $46.92 $48.47 $46.86 8,095,347
2019-01-08 $48.48 $48.67 $46.95 $47.47 $45.89 8,231,426
2019-01-07 $48.00 $48.44 $47.13 $47.85 $46.26 9,375,509
2019-01-04 $46.37 $48.83 $46.24 $47.79 $46.20 11,037,038
2019-01-03 $48.51 $48.94 $45.08 $45.61 $44.09 18,694,053
2019-01-02 $49.25 $50.16 $48.88 $50.09 $48.43 5,270,790
2018-12-31 $50.29 $50.66 $49.56 $49.90 $48.24 6,231,664
2018-12-28 $50.53 $51.10 $49.71 $50.18 $48.51 5,854,861
2018-12-27 $50.03 $50.50 $48.32 $50.50 $48.82 7,136,268
2018-12-26 $48.40 $50.46 $47.91 $50.41 $48.73 7,452,698
2018-12-24 $49.25 $49.45 $47.90 $47.96 $46.37 5,381,335
2018-12-21 $50.51 $51.28 $49.29 $49.45 $47.81 11,680,154
2018-12-20 $51.53 $52.06 $50.02 $50.91 $49.22 8,429,190
2018-12-19 $53.20 $53.34 $51.41 $51.93 $50.20 8,003,692
2018-12-18 $53.43 $53.60 $52.66 $52.95 $51.19 6,099,639
2018-12-17 $53.37 $53.37 $52.12 $52.39 $50.65 5,792,658
2018-12-14 $52.90 $54.73 $52.85 $53.51 $51.73 5,551,755
2018-12-13 $56.23 $56.45 $53.35 $53.55 $51.77 10,174,946
2018-12-12 $56.46 $56.97 $56.00 $56.27 $54.40 6,175,872
2018-12-11 $56.69 $56.96 $55.63 $55.89 $54.03 7,319,200
2018-12-10 $56.23 $56.65 $55.31 $56.32 $54.45 5,698,724
2018-12-07 $57.61 $58.08 $55.50 $56.07 $54.21 8,193,594
2018-12-06 $56.63 $58.23 $56.51 $58.08 $56.15 9,052,507
2018-12-04 $57.98 $59.19 $56.33 $56.94 $55.05 14,428,962
2018-12-03 $61.00 $61.07 $59.81 $60.12 $58.12 6,759,392
2018-11-30 $59.26 $61.32 $59.17 $60.71 $58.69 10,847,163
2018-11-29 $58.50 $59.43 $58.35 $58.86 $56.90 6,793,743
2018-11-28 $58.37 $58.93 $57.71 $58.87 $56.91 6,204,019
2018-11-27 $57.31 $59.00 $57.28 $58.31 $56.37 8,879,751
2018-11-26 $57.52 $57.80 $56.56 $56.71 $54.83 5,927,074
2018-11-23 $56.49 $57.69 $56.27 $57.16 $55.26 3,778,228
2018-11-21 $55.81 $57.32 $55.67 $55.97 $54.11 6,509,077
2018-11-20 $55.60 $56.47 $55.28 $55.41 $53.57 5,623,612
2018-11-19 $56.00 $56.59 $55.76 $56.19 $54.32 5,640,439
2018-11-16 $55.81 $56.02 $54.90 $55.90 $54.04 6,719,523
2018-11-15 $56.16 $56.26 $55.00 $56.10 $54.24 6,969,045
2018-11-14 $56.93 $57.56 $56.21 $56.43 $54.55 5,543,261
2018-11-13 $57.13 $57.92 $56.79 $56.82 $54.93 6,004,355
2018-11-12 $56.60 $57.19 $56.20 $56.70 $54.82 4,553,871
2018-11-09 $56.83 $57.21 $56.38 $56.65 $54.77 6,061,646
2018-11-08 $56.59 $56.96 $55.88 $56.73 $54.84 4,150,355
2018-11-07 $55.81 $57.25 $55.64 $56.79 $54.90 7,204,746
2018-11-06 $55.71 $55.87 $54.75 $55.47 $53.63 5,983,083
2018-11-05 $56.02 $56.38 $55.55 $56.05 $53.85 5,206,029
2018-11-02 $56.50 $57.03 $55.64 $56.12 $53.91 6,488,598
2018-11-01 $54.93 $56.23 $54.79 $56.04 $53.84 6,401,082
2018-10-31 $55.61 $56.13 $54.68 $54.73 $52.58 8,699,512
2018-10-30 $53.39 $55.22 $53.38 $55.12 $52.95 7,526,163
2018-10-29 $54.15 $54.77 $52.56 $53.42 $51.32 10,819,878
2018-10-26 $53.31 $54.19 $52.14 $53.28 $51.19 9,573,049
2018-10-25 $51.41 $53.96 $51.36 $53.71 $51.60 9,174,437
2018-10-24 $53.50 $53.60 $51.37 $51.51 $49.49 6,759,168
2018-10-23 $53.30 $53.65 $52.03 $53.45 $51.35 7,679,771
2018-10-22 $53.54 $54.43 $53.30 $54.24 $52.11 6,174,622
2018-10-19 $53.13 $53.58 $52.76 $53.39 $51.29 4,989,832
2018-10-18 $54.29 $54.30 $52.96 $53.13 $51.04 5,871,378
2018-10-17 $54.93 $55.28 $53.70 $54.30 $52.17 9,184,244
2018-10-16 $52.06 $53.22 $52.02 $53.11 $51.02 6,683,962
2018-10-15 $52.00 $52.50 $51.76 $51.84 $49.80 6,494,511
2018-10-12 $52.56 $52.71 $51.36 $52.05 $50.00 9,677,255
2018-10-11 $51.50 $52.60 $50.67 $51.48 $49.46 15,887,487
2018-10-10 $50.73 $50.83 $49.68 $49.71 $47.76 13,082,890
2018-10-09 $52.53 $52.93 $50.76 $50.86 $48.86 8,284,702
2018-10-08 $52.37 $52.71 $51.61 $52.14 $50.09 5,495,659
2018-10-05 $53.74 $53.86 $52.54 $52.70 $50.63 5,621,886
2018-10-04 $54.25 $54.43 $53.04 $53.56 $51.46 7,681,067
2018-10-03 $54.99 $55.20 $54.25 $54.32 $52.19 6,966,651
2018-10-02 $55.44 $55.60 $54.21 $54.69 $52.54 8,604,597
2018-10-01 $57.99 $58.14 $56.32 $56.60 $54.38 5,840,009
2018-09-28 $58.00 $58.27 $57.54 $57.83 $55.56 4,642,451
2018-09-27 $57.82 $58.58 $57.82 $58.00 $55.72 3,897,844
2018-09-26 $57.40 $57.95 $57.18 $57.51 $55.25 5,306,736
2018-09-25 $57.44 $57.55 $56.41 $57.10 $54.86 4,635,460
2018-09-24 $59.16 $59.16 $57.13 $57.41 $55.15 6,639,974
2018-09-21 $58.44 $60.23 $58.39 $59.61 $57.27 11,936,294
2018-09-20 $58.20 $58.46 $57.90 $58.13 $55.85 3,448,081
2018-09-19 $57.86 $58.27 $57.75 $57.90 $55.62 3,423,040
2018-09-18 $57.87 $58.30 $56.92 $57.83 $55.56 3,747,043
2018-09-17 $57.79 $58.36 $57.79 $57.96 $55.68 3,944,555
2018-09-14 $57.76 $58.33 $57.63 $57.93 $55.65 3,449,325
2018-09-13 $57.39 $58.25 $57.39 $57.82 $55.55 3,568,372
2018-09-12 $58.34 $58.38 $57.16 $57.39 $55.13 5,116,086
2018-09-11 $57.33 $58.46 $57.16 $58.27 $55.98 4,717,489
2018-09-10 $57.05 $57.74 $56.82 $57.56 $55.30 3,894,919
2018-09-07 $56.08 $57.68 $55.69 $56.86 $54.63 6,307,905
2018-09-06 $57.21 $57.52 $56.18 $56.44 $54.22 7,618,210
2018-09-05 $59.00 $59.60 $56.95 $57.21 $54.96 9,495,483
2018-09-04 $58.50 $59.18 $58.44 $58.88 $56.57 5,017,410
2018-08-31 $58.44 $58.78 $58.34 $58.48 $56.18 6,076,717
2018-08-30 $58.33 $58.69 $58.18 $58.44 $56.14 3,020,304
2018-08-29 $58.80 $58.87 $58.41 $58.52 $56.22 4,543,353
2018-08-28 $57.95 $58.87 $57.81 $58.79 $56.48 7,035,273
2018-08-27 $57.47 $57.93 $57.27 $57.75 $55.48 4,279,115
2018-08-24 $56.78 $57.38 $56.55 $57.18 $54.93 3,149,597
2018-08-23 $56.81 $57.32 $56.72 $56.94 $54.70 3,051,871
2018-08-22 $57.50 $57.50 $56.78 $56.91 $54.67 4,246,128
2018-08-21 $57.53 $58.03 $57.44 $57.60 $55.34 4,732,310
2018-08-20 $55.97 $57.70 $55.86 $57.42 $55.16 7,005,795
2018-08-17 $55.49 $55.99 $55.31 $55.65 $53.46 3,266,465
2018-08-16 $55.33 $55.80 $55.22 $55.45 $53.27 3,366,092
2018-08-15 $54.80 $55.55 $54.36 $55.23 $53.06 4,896,590
2018-08-14 $54.26 $55.06 $54.26 $54.76 $52.61 3,460,170
2018-08-13 $54.88 $54.88 $53.76 $54.22 $52.09 3,896,583
2018-08-10 $54.78 $54.83 $53.85 $54.71 $52.56 4,204,461
2018-08-09 $55.21 $55.72 $55.13 $55.34 $53.17 2,890,412
2018-08-08 $54.87 $55.55 $54.85 $55.23 $53.06 3,562,361
2018-08-07 $54.60 $55.09 $54.52 $54.70 $52.55 4,425,276
2018-08-06 $54.10 $54.53 $53.84 $54.42 $52.28 3,122,279
2018-08-03 $54.16 $54.44 $54.01 $54.26 $52.13 3,147,293
2018-08-02 $53.21 $54.10 $52.94 $53.91 $51.79 4,483,603
2018-08-01 $54.79 $54.87 $53.39 $53.59 $51.48 4,203,391
2018-07-31 $53.93 $55.05 $53.81 $54.42 $52.28 6,048,094
2018-07-30 $54.32 $54.88 $53.75 $53.79 $51.68 5,676,650
2018-07-27 $53.95 $54.77 $53.92 $54.46 $52.32 6,561,206
2018-07-26 $51.66 $54.24 $51.51 $53.98 $51.86 10,322,122
2018-07-25 $51.26 $51.72 $51.26 $51.66 $49.63 4,711,024
2018-07-24 $52.38 $52.56 $51.57 $51.68 $49.32 4,652,722
2018-07-23 $51.80 $52.38 $51.33 $52.24 $49.85 4,509,459
2018-07-20 $52.66 $52.89 $51.97 $51.99 $49.61 6,697,670
2018-07-19 $52.86 $53.24 $52.43 $53.00 $50.57 6,391,595
2018-07-18 $52.44 $53.55 $52.38 $52.80 $50.38 10,212,253
2018-07-17 $50.60 $51.57 $50.60 $51.14 $48.80 5,299,012
2018-07-16 $50.90 $50.91 $50.09 $50.67 $48.35 8,603,480
2018-07-13 $50.50 $50.99 $50.33 $50.77 $48.45 6,836,510
2018-07-12 $50.90 $51.28 $49.12 $50.73 $48.41 12,625,576
2018-07-11 $50.14 $50.14 $48.81 $49.84 $47.56 10,426,524
2018-07-10 $50.60 $50.66 $49.61 $50.60 $48.28 7,366,617
2018-07-09 $49.58 $50.78 $49.30 $50.51 $48.20 7,895,625
2018-07-06 $49.34 $49.78 $49.08 $49.58 $47.31 4,903,041
2018-07-05 $49.10 $49.28 $48.52 $49.26 $47.01 6,335,931
2018-07-03 $49.25 $49.53 $48.62 $48.78 $46.55 6,449,474
2018-07-02 $49.25 $50.17 $48.91 $49.92 $47.64 8,299,995
2018-06-29 $49.81 $50.32 $49.51 $49.54 $47.27 6,703,930
2018-06-28 $49.82 $50.01 $49.05 $49.80 $47.52 6,871,801
2018-06-27 $51.03 $51.18 $49.70 $49.89 $47.61 9,035,663
2018-06-26 $51.53 $51.62 $50.91 $51.07 $48.73 4,810,312
2018-06-25 $52.28 $52.60 $50.72 $51.31 $48.96 7,547,814
2018-06-22 $53.50 $53.99 $52.42 $52.72 $50.31 11,051,330
2018-06-21 $53.80 $54.31 $53.40 $53.73 $51.27 4,806,813
2018-06-20 $54.00 $54.59 $53.71 $53.84 $51.38 4,541,273
2018-06-19 $54.33 $54.44 $53.32 $53.78 $51.32 5,830,799
2018-06-18 $54.73 $55.06 $54.30 $54.80 $52.29 5,836,480
2018-06-15 $54.65 $55.18 $54.12 $55.18 $52.66 8,125,311
2018-06-14 $54.78 $55.50 $54.61 $54.90 $52.39 5,456,053
2018-06-13 $54.63 $55.07 $54.38 $54.65 $52.15 4,384,863
2018-06-12 $54.84 $54.84 $53.98 $54.55 $52.05 5,253,726
2018-06-11 $54.36 $55.84 $54.24 $54.89 $52.38 6,800,804
2018-06-08 $53.06 $54.14 $53.06 $54.09 $51.61 5,858,539
2018-06-07 $53.91 $54.07 $52.89 $53.46 $51.01 6,857,988
2018-06-06 $53.20 $54.31 $52.63 $54.17 $51.69 10,825,258
2018-06-05 $54.96 $55.00 $54.29 $54.67 $52.17 4,968,291
2018-06-04 $54.78 $55.43 $54.45 $55.19 $52.66 4,472,408
2018-06-01 $54.42 $54.73 $54.07 $54.42 $51.93 4,317,819
2018-05-31 $54.42 $54.84 $53.94 $54.05 $51.58 5,365,467
2018-05-30 $54.49 $54.71 $53.67 $54.31 $51.82 4,149,651
2018-05-29 $55.39 $55.60 $53.82 $54.23 $51.75 6,544,633
2018-05-25 $54.65 $56.12 $54.62 $55.87 $53.31 7,597,270
2018-05-24 $53.53 $54.57 $53.53 $54.40 $51.91 5,251,242
2018-05-23 $53.21 $53.46 $52.98 $53.40 $50.96 3,692,007
2018-05-22 $54.38 $54.99 $53.42 $53.52 $51.07 4,943,648
2018-05-21 $53.27 $54.35 $53.24 $53.98 $51.51 5,413,593
2018-05-18 $53.01 $53.23 $52.81 $52.95 $50.53 5,819,024
2018-05-17 $53.42 $53.97 $53.00 $53.10 $50.67 6,069,640
2018-05-16 $52.41 $53.99 $52.41 $53.48 $51.03 6,997,414
2018-05-15 $51.97 $52.72 $51.76 $52.37 $49.97 6,572,809
2018-05-14 $52.90 $53.26 $51.85 $52.09 $49.71 10,466,443
2018-05-11 $52.00 $53.08 $51.88 $52.90 $50.48 7,810,765
2018-05-10 $51.55 $52.32 $51.32 $52.06 $49.68 7,590,717
2018-05-09 $52.17 $52.28 $51.46 $51.62 $48.97 8,403,937
2018-05-08 $52.06 $53.06 $51.95 $52.37 $49.68 6,361,078
2018-05-07 $52.40 $52.40 $51.47 $51.90 $49.24 6,055,826
2018-05-04 $51.58 $52.49 $51.58 $52.34 $49.65 4,535,243
2018-05-03 $52.02 $52.12 $51.09 $51.79 $49.13 7,083,070
2018-05-02 $52.81 $53.17 $52.28 $52.36 $49.67 5,142,825
2018-05-01 $52.27 $52.85 $51.85 $52.74 $50.03 6,799,459
2018-04-30 $53.55 $53.78 $52.22 $52.22 $49.54 8,199,993
2018-04-27 $53.27 $53.70 $53.09 $53.50 $50.75 5,699,001
2018-04-26 $53.90 $54.04 $52.78 $53.13 $50.40 12,130,471
2018-04-25 $53.94 $54.96 $53.21 $54.65 $51.85 7,219,837
2018-04-24 $54.77 $55.30 $53.11 $53.81 $51.05 7,654,987
2018-04-23 $55.77 $55.80 $54.17 $54.61 $51.81 5,360,408
2018-04-20 $55.23 $55.82 $55.16 $55.40 $52.56 7,445,747
2018-04-19 $55.04 $55.23 $54.56 $55.07 $52.24 5,217,484
2018-04-18 $55.01 $56.02 $54.72 $55.21 $52.38 7,504,864
2018-04-17 $55.00 $55.20 $54.03 $54.55 $51.75 7,380,386
2018-04-16 $53.27 $54.83 $53.27 $54.30 $51.51 9,490,373
2018-04-13 $53.62 $54.44 $52.50 $52.92 $50.20 9,925,885
2018-04-12 $52.60 $53.64 $51.95 $52.98 $50.26 12,713,585
2018-04-11 $52.00 $52.54 $51.36 $51.47 $48.83 7,799,626
2018-04-10 $53.35 $53.38 $51.43 $52.36 $49.67 12,289,226
2018-04-09 $53.36 $53.70 $52.48 $52.56 $49.86 6,179,265
2018-04-06 $53.85 $54.30 $52.51 $53.05 $50.33 6,918,673
2018-04-05 $54.31 $54.48 $53.70 $54.21 $51.43 4,417,818
2018-04-04 $52.79 $53.98 $52.60 $53.86 $51.10 6,378,265
2018-04-03 $52.49 $53.77 $52.27 $53.72 $50.96 6,776,255
2018-04-02 $54.59 $54.63 $50.95 $51.95 $49.28 10,228,159
2018-03-29 $54.02 $55.22 $53.75 $54.81 $52.00 5,960,295
2018-03-28 $54.47 $54.87 $53.72 $53.93 $51.16 7,473,527
2018-03-27 $55.31 $55.48 $53.96 $54.26 $51.48 6,630,294
2018-03-26 $54.57 $55.28 $54.07 $55.06 $52.23 5,704,464
2018-03-23 $54.78 $55.21 $53.84 $53.90 $51.13 7,265,632
2018-03-22 $55.50 $56.00 $54.63 $54.67 $51.86 6,577,056
2018-03-21 $55.49 $56.36 $54.75 $55.95 $53.08 9,159,784
2018-03-20 $56.16 $56.72 $55.95 $56.50 $53.60 4,341,370
2018-03-19 $56.54 $56.73 $55.53 $55.96 $53.09 5,659,891
2018-03-16 $56.46 $57.31 $56.43 $56.69 $53.78 6,463,292
2018-03-15 $56.47 $56.55 $55.81 $56.34 $53.45 4,148,699
2018-03-14 $56.62 $57.26 $56.01 $56.15 $53.27 6,976,669
2018-03-13 $56.36 $57.01 $55.46 $56.59 $53.69 9,072,363
2018-03-12 $56.25 $56.48 $55.57 $56.16 $53.28 6,331,696
2018-03-09 $54.94 $56.09 $54.58 $56.09 $53.21 6,840,725
2018-03-08 $53.96 $55.01 $53.86 $54.64 $51.84 6,664,934
2018-03-07 $53.36 $53.67 $53.13 $53.53 $50.78 4,554,377
2018-03-06 $53.92 $54.11 $53.48 $53.84 $51.08 4,650,102
2018-03-05 $52.91 $54.09 $52.58 $53.79 $51.03 5,963,984
2018-03-02 $52.78 $53.43 $51.81 $53.26 $50.53 6,860,526
2018-03-01 $53.87 $54.96 $53.01 $53.35 $50.61 7,876,803
2018-02-28 $53.87 $54.50 $53.36 $53.90 $51.13 6,250,367
2018-02-27 $54.59 $55.01 $53.53 $53.62 $50.87 5,862,645
2018-02-26 $54.61 $54.80 $53.75 $54.69 $51.88 7,346,346
2018-02-23 $52.80 $53.48 $52.63 $53.46 $50.72 4,233,231
2018-02-22 $53.26 $53.45 $52.45 $52.55 $49.85 4,816,240
2018-02-21 $52.67 $54.39 $52.58 $53.16 $50.14 7,579,938
2018-02-20 $52.53 $53.21 $52.30 $52.47 $49.49 6,649,571
2018-02-16 $52.87 $53.52 $52.77 $52.85 $49.85 5,532,299
2018-02-15 $52.57 $53.16 $51.98 $52.95 $49.94 4,867,420
2018-02-14 $51.89 $52.58 $51.75 $52.20 $49.24 7,699,777
2018-02-13 $51.86 $52.29 $51.36 $52.17 $49.21 8,155,528
2018-02-12 $51.22 $52.49 $50.72 $52.05 $49.09 10,548,911
2018-02-09 $51.95 $52.00 $48.52 $50.46 $47.59 18,939,648
2018-02-08 $53.85 $53.90 $51.21 $51.23 $48.32 12,067,508
2018-02-07 $52.83 $54.45 $52.80 $53.85 $50.79 8,975,798
2018-02-06 $51.87 $53.50 $51.26 $53.10 $50.08 12,191,954
2018-02-05 $54.00 $54.72 $52.50 $52.52 $49.54 9,378,454
2018-02-02 $56.08 $56.27 $54.54 $54.62 $51.52 8,738,395
2018-02-01 $56.51 $57.18 $56.00 $56.42 $53.22 5,492,024
2018-01-31 $56.30 $57.27 $56.24 $56.77 $53.55 8,559,229
2018-01-30 $55.60 $56.54 $55.42 $56.12 $52.93 6,946,692
2018-01-29 $55.00 $56.20 $55.00 $55.76 $52.59 8,644,537
2018-01-26 $55.31 $55.90 $54.83 $55.26 $52.12 9,255,027
2018-01-25 $57.00 $57.14 $54.49 $54.81 $51.70 18,249,204
2018-01-24 $56.44 $57.14 $55.56 $56.80 $53.57 21,181,342
2018-01-23 $60.10 $60.28 $59.41 $59.93 $56.53 6,952,602
2018-01-22 $59.90 $60.16 $59.39 $60.13 $56.72 6,866,540
2018-01-19 $59.69 $60.02 $59.08 $60.01 $56.60 6,485,454
2018-01-18 $59.80 $60.05 $59.23 $59.45 $56.07 5,669,590
2018-01-17 $59.63 $60.16 $59.47 $59.72 $56.33 6,067,945
2018-01-16 $60.20 $60.79 $58.90 $59.35 $55.98 12,014,631
2018-01-12 $59.11 $60.50 $58.91 $59.83 $56.43 12,028,209
2018-01-11 $57.10 $59.20 $56.26 $58.52 $55.20 25,645,523
2018-01-10 $54.74 $55.95 $54.72 $55.86 $52.69 11,688,578
2018-01-09 $54.80 $55.22 $53.88 $54.17 $51.09 10,173,680
2018-01-08 $55.92 $56.03 $54.50 $54.68 $51.57 9,388,785
2018-01-05 $55.72 $56.05 $55.40 $55.97 $52.79 5,054,618
2018-01-04 $55.73 $55.86 $54.93 $55.69 $52.53 8,901,028
2018-01-03 $56.47 $56.60 $55.07 $55.69 $52.53 9,318,642
2018-01-02 $56.29 $56.74 $55.87 $56.74 $53.52 5,150,413
2017-12-29 $56.53 $56.69 $55.99 $56.00 $52.82 3,106,077
2017-12-28 $56.18 $56.51 $55.99 $56.35 $53.15 3,639,088
2017-12-27 $56.37 $56.49 $55.92 $56.12 $52.93 3,680,469
2017-12-26 $55.90 $56.78 $55.89 $56.43 $53.23 3,240,464
2017-12-22 $56.08 $56.23 $55.87 $56.03 $52.85 3,889,116
2017-12-21 $56.54 $56.84 $55.90 $56.03 $52.85 8,039,804
2017-12-20 $55.98 $56.61 $55.68 $56.22 $53.03 7,133,892
2017-12-19 $55.95 $56.38 $55.49 $55.75 $52.58 6,435,131
2017-12-18 $56.54 $56.77 $55.89 $56.07 $52.89 8,551,648
2017-12-15 $55.61 $56.49 $55.36 $56.10 $52.91 13,845,805
2017-12-14 $54.74 $55.60 $53.92 $55.25 $52.11 13,564,375
2017-12-13 $53.81 $53.97 $53.13 $53.63 $50.58 6,253,471
2017-12-12 $54.47 $54.79 $53.54 $53.62 $50.57 5,763,436
2017-12-11 $53.72 $54.86 $53.50 $54.37 $51.28 7,242,772
2017-12-08 $53.95 $54.62 $53.37 $53.46 $50.42 6,580,327
2017-12-07 $52.00 $53.41 $51.92 $53.41 $50.38 7,024,945
2017-12-06 $52.21 $52.78 $52.09 $52.30 $49.33 4,070,831
2017-12-05 $53.11 $53.17 $52.31 $52.39 $49.41 5,423,445
2017-12-04 $53.27 $54.13 $52.50 $52.91 $49.91 8,853,479
2017-12-01 $52.55 $53.58 $51.76 $52.06 $49.10 8,853,230
2017-11-30 $52.50 $53.50 $52.27 $52.92 $49.91 9,432,573
2017-11-29 $50.83 $52.75 $50.70 $52.10 $49.14 10,936,421
2017-11-28 $49.31 $50.68 $49.08 $50.58 $47.71 7,921,270
2017-11-27 $50.05 $50.16 $49.40 $49.59 $46.77 4,852,506
2017-11-24 $50.48 $50.48 $49.98 $50.11 $47.26 1,841,234
2017-11-22 $50.54 $50.83 $50.27 $50.41 $47.55 4,159,315
2017-11-21 $50.00 $50.68 $49.74 $50.67 $47.79 4,833,869
2017-11-20 $49.84 $49.90 $49.12 $49.79 $46.96 4,253,839
2017-11-17 $50.05 $50.19 $49.53 $49.82 $46.99 4,850,200
2017-11-16 $49.46 $50.65 $49.42 $50.45 $47.58 6,969,946
2017-11-15 $48.66 $49.54 $48.34 $49.33 $46.25 6,278,615
2017-11-14 $48.82 $48.99 $48.56 $48.90 $45.85 4,855,649
2017-11-13 $48.60 $48.90 $48.33 $48.86 $45.81 5,164,451
2017-11-10 $49.19 $49.37 $48.83 $48.89 $45.84 6,918,890
2017-11-09 $49.70 $49.99 $49.11 $49.19 $46.12 5,476,177
2017-11-08 $49.75 $50.40 $49.46 $50.06 $46.93 3,512,191
2017-11-07 $50.57 $50.62 $49.76 $49.91 $46.79 4,248,138
2017-11-06 $50.40 $51.17 $50.28 $50.57 $47.41 6,202,023
2017-11-03 $50.49 $50.69 $49.88 $50.40 $47.25 4,103,837
2017-11-02 $50.48 $50.49 $49.64 $50.34 $47.20 6,375,160
2017-11-01 $50.19 $50.93 $49.95 $50.35 $47.21 5,785,552
2017-10-31 $50.30 $50.56 $49.95 $50.03 $46.91 4,703,394
2017-10-30 $50.22 $50.67 $50.01 $50.33 $47.19 3,959,619
2017-10-27 $50.92 $51.24 $49.95 $50.56 $47.40 7,504,557
2017-10-26 $52.87 $53.62 $50.74 $50.93 $47.75 10,881,136
2017-10-25 $53.26 $53.30 $52.13 $52.24 $48.97 5,075,473
2017-10-24 $52.50 $53.38 $52.03 $53.18 $49.86 5,281,568
2017-10-23 $53.30 $53.36 $52.23 $52.28 $49.01 4,078,059
2017-10-20 $52.62 $53.28 $52.53 $53.27 $49.94 6,679,612
2017-10-19 $52.57 $52.80 $51.37 $52.27 $49.01 9,484,332
2017-10-18 $52.85 $53.12 $52.67 $52.86 $49.56 5,338,604
2017-10-17 $53.51 $54.06 $52.66 $52.76 $49.46 6,529,250
2017-10-16 $53.78 $53.85 $53.28 $53.62 $50.27 4,742,795
2017-10-13 $53.11 $54.04 $53.02 $53.96 $50.59 7,203,514
2017-10-12 $53.10 $53.19 $52.54 $53.11 $49.79 5,770,050
2017-10-11 $53.38 $53.97 $52.50 $53.07 $49.76 11,713,047
2017-10-10 $52.73 $53.71 $52.47 $52.70 $49.41 11,292,585
2017-10-09 $52.07 $52.43 $51.44 $51.74 $48.51 4,613,063
2017-10-06 $51.40 $52.52 $51.40 $52.01 $48.76 5,902,469
2017-10-05 $51.51 $51.77 $51.26 $51.68 $48.45 5,260,172
2017-10-04 $51.22 $52.07 $50.98 $51.56 $48.34 8,180,895
2017-10-03 $48.15 $51.37 $48.15 $51.25 $48.05 15,656,860
2017-10-02 $48.35 $48.52 $47.90 $48.07 $45.07 8,596,386
2017-09-29 $48.40 $48.65 $48.00 $48.22 $45.21 5,524,120
2017-09-28 $47.46 $48.72 $47.46 $48.31 $45.29 8,228,939
2017-09-27 $48.90 $49.28 $47.12 $47.72 $44.74 11,631,340
2017-09-26 $48.46 $49.05 $48.27 $48.50 $45.47 5,219,682
2017-09-25 $48.42 $48.66 $47.82 $48.32 $45.30 5,796,012
2017-09-22 $48.26 $48.66 $48.10 $48.47 $45.44 4,587,896
2017-09-21 $48.00 $48.35 $47.42 $48.16 $45.15 6,202,292
2017-09-20 $48.00 $48.60 $47.78 $48.04 $45.04 5,500,590
2017-09-19 $48.01 $48.98 $47.75 $47.90 $44.91 6,772,700
2017-09-18 $48.33 $48.45 $47.77 $47.96 $44.96 6,010,386
2017-09-15 $48.05 $48.45 $47.85 $48.25 $45.24 17,690,855
2017-09-14 $48.90 $48.92 $48.14 $48.27 $45.26 6,247,790
2017-09-13 $48.96 $49.13 $48.64 $48.98 $45.92 6,231,094
2017-09-12 $48.94 $49.16 $48.54 $49.04 $45.98 5,796,177
2017-09-11 $47.95 $49.21 $47.94 $48.82 $45.77 12,394,238
2017-09-08 $46.98 $47.77 $46.89 $47.45 $44.49 6,103,645
2017-09-07 $47.30 $47.80 $46.97 $47.12 $44.18 7,292,931
2017-09-06 $45.22 $47.45 $44.59 $47.39 $44.43 18,625,620
2017-09-05 $46.77 $47.27 $45.74 $45.84 $42.98 11,344,696
2017-09-01 $47.42 $47.85 $47.29 $47.52 $44.55 6,085,290
2017-08-31 $47.00 $47.34 $46.84 $47.19 $44.24 5,922,570
2017-08-30 $46.46 $47.00 $46.10 $46.83 $43.91 5,928,216
2017-08-29 $46.14 $46.80 $45.86 $46.62 $43.71 5,640,349
2017-08-28 $46.83 $47.21 $46.65 $46.95 $44.02 7,781,988
2017-08-25 $45.43 $47.06 $45.35 $46.68 $43.76 13,395,326
2017-08-24 $46.48 $46.50 $45.00 $45.21 $42.39 13,701,429
2017-08-23 $46.96 $47.00 $45.79 $46.18 $43.30 10,950,526
2017-08-22 $47.92 $48.07 $47.09 $47.15 $44.21 6,722,879
2017-08-21 $47.49 $47.90 $47.35 $47.81 $44.82 4,577,878
2017-08-18 $47.72 $48.12 $47.30 $47.53 $44.28 8,315,667
2017-08-17 $50.02 $50.15 $47.50 $47.53 $44.28 12,010,638
2017-08-16 $50.24 $50.50 $50.07 $50.13 $46.70 3,668,832
2017-08-15 $50.25 $50.33 $49.86 $49.92 $46.51 4,051,123
2017-08-14 $49.99 $50.24 $49.66 $50.07 $46.65 4,631,815
2017-08-11 $48.95 $49.58 $48.46 $49.48 $46.10 6,278,814
2017-08-10 $49.57 $49.65 $48.98 $49.04 $45.69 8,877,358
2017-08-09 $50.00 $50.10 $49.50 $49.67 $46.27 6,598,383
2017-08-08 $50.75 $51.04 $50.23 $50.31 $46.87 5,833,037
2017-08-07 $51.20 $51.55 $50.69 $50.75 $47.28 6,237,525
2017-08-04 $50.74 $50.80 $50.34 $50.61 $47.15 4,415,580
2017-08-03 $50.12 $50.74 $49.93 $50.57 $47.11 5,190,548
2017-08-02 $50.01 $50.30 $49.48 $50.01 $46.59 5,190,794
2017-08-01 $49.78 $50.20 $49.26 $50.07 $46.65 7,839,852
2017-07-31 $50.47 $50.70 $49.26 $49.36 $45.98 9,547,261
2017-07-28 $49.99 $50.38 $49.40 $50.33 $46.89 8,630,539
2017-07-27 $50.40 $50.98 $49.53 $50.08 $46.65 12,325,605
2017-07-26 $51.15 $51.27 $50.63 $51.13 $47.63 7,709,247
2017-07-25 $51.92 $52.21 $51.08 $51.14 $47.64 5,753,261
2017-07-24 $52.16 $52.41 $51.42 $51.53 $48.01 8,175,084
2017-07-21 $52.55 $52.70 $52.07 $52.26 $48.69 6,816,746
2017-07-20 $53.79 $53.91 $52.76 $52.83 $49.22 8,292,734
2017-07-19 $53.77 $54.34 $53.10 $53.79 $50.11 10,304,315
2017-07-18 $54.50 $54.50 $53.88 $53.96 $50.27 6,255,454
2017-07-17 $55.20 $55.29 $54.61 $54.64 $50.90 5,294,224
2017-07-14 $54.50 $55.39 $54.40 $55.13 $51.36 9,170,652
2017-07-13 $54.55 $55.03 $53.82 $54.50 $50.77 13,226,264
2017-07-12 $54.80 $55.59 $54.75 $55.48 $51.69 11,965,525
2017-07-11 $54.82 $55.04 $54.18 $54.28 $50.57 5,415,241
2017-07-10 $55.04 $55.75 $54.64 $54.81 $51.06 7,921,074
2017-07-07 $54.55 $55.50 $54.28 $55.46 $51.67 7,388,402
2017-07-06 $54.18 $54.84 $53.89 $54.37 $50.65 6,153,361
2017-07-05 $54.15 $54.61 $53.74 $54.33 $50.61 5,770,514
2017-07-03 $54.26 $54.71 $53.74 $54.06 $50.36 3,532,131
2017-06-30 $54.00 $54.28 $53.73 $53.74 $50.06 4,971,586
2017-06-29 $54.11 $54.53 $53.68 $53.87 $50.19 7,096,437
2017-06-28 $53.25 $54.20 $53.25 $53.84 $50.16 6,678,300
2017-06-27 $52.86 $53.21 $52.60 $52.84 $49.23 5,888,463
2017-06-26 $53.02 $53.79 $52.70 $52.87 $49.25 6,125,818
2017-06-23 $52.80 $53.17 $52.62 $52.92 $49.30 12,077,876
2017-06-22 $52.99 $53.20 $52.17 $52.81 $49.20 7,226,242
2017-06-21 $52.05 $52.58 $51.75 $52.27 $48.69 5,103,451
2017-06-20 $52.68 $52.80 $51.66 $51.76 $48.22 7,029,949
2017-06-19 $52.10 $52.63 $51.94 $52.51 $48.92 7,345,137
2017-06-16 $51.55 $52.00 $51.25 $52.00 $48.44 6,021,600
2017-06-15 $51.63 $51.84 $50.92 $51.56 $48.03 6,838,079
2017-06-14 $52.01 $52.20 $51.54 $51.91 $48.36 5,978,606
2017-06-13 $52.26 $52.84 $51.46 $51.87 $48.32 8,210,441
2017-06-12 $52.95 $52.97 $51.37 $52.25 $48.68 9,565,246
2017-06-09 $52.90 $53.57 $52.66 $53.01 $49.38 9,675,761
2017-06-08 $52.50 $53.45 $52.20 $52.84 $49.23 8,937,212
2017-06-07 $51.01 $52.50 $50.65 $52.27 $48.69 10,763,908
2017-06-06 $51.15 $51.69 $51.05 $51.23 $47.73 6,513,278
2017-06-05 $50.99 $51.49 $50.57 $51.39 $47.87 9,010,412
2017-06-02 $50.55 $51.88 $50.50 $51.19 $47.69 11,692,426
2017-06-01 $49.32 $50.07 $49.30 $49.85 $46.44 7,402,241
2017-05-31 $49.19 $49.35 $48.52 $49.13 $45.77 7,863,480
2017-05-30 $50.59 $50.59 $49.04 $49.06 $45.70 10,446,774
2017-05-26 $50.31 $50.95 $50.31 $50.80 $47.33 5,659,918
2017-05-25 $48.99 $50.43 $48.96 $50.40 $46.95 7,243,346
2017-05-24 $48.67 $48.97 $48.48 $48.87 $45.53 5,139,550
2017-05-23 $48.56 $48.83 $48.31 $48.59 $45.27 5,584,365
2017-05-22 $48.37 $48.72 $48.34 $48.49 $45.17 6,493,224
2017-05-19 $47.85 $48.64 $47.81 $48.20 $44.90 6,118,334
2017-05-18 $47.64 $48.29 $47.55 $47.66 $44.40 4,947,657
2017-05-17 $48.83 $48.98 $47.67 $47.74 $44.47 8,098,663
2017-05-16 $49.62 $49.64 $48.78 $49.51 $45.93 6,376,766
2017-05-15 $49.12 $49.71 $49.00 $49.51 $45.93 5,443,709
2017-05-12 $49.49 $49.57 $48.90 $48.99 $45.45 7,100,474
2017-05-11 $50.01 $50.18 $48.91 $49.69 $46.10 8,789,555
2017-05-10 $49.35 $49.99 $49.20 $49.97 $46.36 7,503,704
2017-05-09 $49.00 $49.94 $48.88 $49.56 $45.97 8,619,072
2017-05-08 $48.73 $49.09 $48.40 $48.52 $45.01 8,626,155
2017-05-05 $48.63 $49.03 $48.25 $48.70 $45.18 5,258,322
2017-05-04 $48.46 $48.80 $48.20 $48.64 $45.12 7,399,011
2017-05-03 $47.66 $48.49 $47.54 $48.31 $44.82 9,791,938
2017-05-02 $45.67 $47.93 $45.51 $47.83 $44.37 12,652,171
2017-05-01 $45.59 $46.00 $45.40 $45.40 $42.12 6,361,065
2017-04-28 $45.90 $46.04 $45.29 $45.44 $42.15 6,515,694
2017-04-27 $45.68 $45.86 $44.86 $45.74 $42.43 12,285,710
2017-04-26 $46.73 $47.06 $46.34 $46.37 $43.02 7,569,019
2017-04-25 $47.14 $47.55 $46.70 $46.73 $43.35 7,839,610
2017-04-24 $46.50 $46.93 $46.07 $46.81 $43.42 12,522,646
2017-04-21 $45.85 $46.04 $45.30 $45.53 $42.24 6,395,988
2017-04-20 $45.41 $46.17 $45.25 $45.93 $42.61 7,679,096
2017-04-19 $44.81 $45.60 $44.70 $45.08 $41.82 8,488,167
2017-04-18 $44.20 $44.78 $43.97 $44.41 $41.20 7,973,836
2017-04-17 $44.13 $44.45 $44.00 $44.35 $41.14 7,140,338
2017-04-13 $44.89 $45.00 $43.81 $44.03 $40.84 14,893,976
2017-04-12 $46.97 $47.17 $45.00 $45.05 $41.79 14,332,760
2017-04-11 $45.00 $45.32 $44.49 $45.29 $42.01 10,503,525
2017-04-10 $45.07 $45.23 $44.60 $44.97 $41.72 9,945,396
2017-04-07 $45.22 $45.41 $44.75 $45.17 $41.90 9,006,691
2017-04-06 $45.12 $45.66 $44.87 $45.26 $41.99 6,080,421
2017-04-05 $45.43 $46.10 $45.04 $45.08 $41.82 8,313,359
2017-04-04 $45.84 $46.05 $45.00 $45.11 $41.85 8,764,492
2017-04-03 $46.00 $46.34 $45.57 $46.32 $42.97 7,398,138
2017-03-31 $46.12 $46.29 $45.89 $45.96 $42.64 7,052,745
2017-03-30 $46.02 $46.48 $45.91 $46.27 $42.92 4,909,066
2017-03-29 $46.42 $46.65 $45.73 $45.95 $42.63 6,321,131
2017-03-28 $46.10 $46.80 $45.76 $46.53 $43.16 7,321,053
2017-03-27 $45.37 $46.26 $45.08 $46.10 $42.77 9,022,959
2017-03-24 $46.10 $46.31 $45.60 $46.00 $42.67 6,288,271
2017-03-23 $45.87 $46.22 $45.47 $45.92 $42.60 5,589,249
2017-03-22 $45.25 $45.84 $44.47 $45.74 $42.43 12,063,978
2017-03-21 $47.07 $47.18 $45.43 $45.52 $42.23 10,366,209
2017-03-20 $47.23 $47.23 $46.55 $46.85 $43.46 5,867,109
2017-03-17 $47.62 $47.65 $46.51 $46.51 $43.15 12,294,972
2017-03-16 $47.62 $47.70 $47.02 $47.41 $43.98 7,898,964
2017-03-15 $45.93 $47.49 $45.23 $47.19 $43.78 17,933,048
2017-03-14 $47.02 $47.07 $46.12 $46.28 $42.93 14,313,232
2017-03-13 $47.90 $48.22 $47.17 $47.35 $43.92 6,995,340
2017-03-10 $47.31 $47.98 $47.21 $47.91 $44.44 6,263,119
2017-03-09 $47.69 $48.35 $46.96 $47.25 $43.83 8,790,482
2017-03-08 $47.68 $47.97 $47.52 $47.67 $44.22 7,170,045
2017-03-07 $48.52 $48.67 $47.57 $47.64 $44.19 10,265,954
2017-03-06 $49.50 $49.85 $48.21 $48.85 $45.32 11,368,709
2017-03-03 $50.01 $50.64 $49.72 $50.13 $46.50 11,176,970
2017-03-02 $50.00 $50.69 $49.81 $49.96 $46.35 12,526,935
2017-03-01 $50.41 $51.87 $50.35 $51.03 $47.34 14,144,652
2017-02-28 $50.50 $50.60 $49.86 $49.93 $46.32 6,948,668
2017-02-27 $50.33 $50.46 $49.83 $50.44 $46.79 7,574,194
2017-02-24 $50.38 $50.52 $49.88 $50.46 $46.81 8,154,722
2017-02-23 $51.12 $51.49 $50.19 $50.48 $46.83 6,470,866
2017-02-22 $51.00 $51.14 $50.48 $50.93 $47.25 4,345,077
2017-02-21 $51.30 $51.53 $50.97 $51.21 $47.32 6,405,938
2017-02-17 $50.59 $51.23 $50.19 $51.23 $47.34 5,427,790
2017-02-16 $51.16 $51.17 $50.59 $50.83 $46.97 6,626,729
2017-02-15 $50.95 $51.96 $50.53 $51.17 $47.28 12,704,974
2017-02-14 $49.82 $49.99 $49.10 $49.86 $46.07 7,023,766
2017-02-13 $49.37 $50.42 $49.28 $50.06 $46.25 6,565,871
2017-02-10 $49.55 $49.57 $49.02 $49.26 $45.52 5,322,586
2017-02-09 $48.26 $49.55 $48.13 $49.33 $45.58 7,274,696
2017-02-08 $48.26 $48.30 $47.73 $48.10 $44.44 5,341,441
2017-02-07 $48.44 $48.94 $48.08 $48.15 $44.49 7,262,893
2017-02-06 $48.19 $48.68 $47.93 $48.26 $44.59 7,163,804
2017-02-03 $47.52 $48.00 $47.41 $47.81 $44.18 5,632,267
2017-02-02 $46.59 $47.66 $46.48 $47.38 $43.78 8,795,723
2017-02-01 $47.48 $47.77 $47.04 $47.26 $43.67 8,376,180
2017-01-31 $47.79 $47.83 $46.57 $47.24 $43.65 12,519,678
2017-01-30 $48.95 $48.95 $47.54 $47.67 $44.05 12,729,913
2017-01-27 $51.00 $51.12 $49.57 $49.70 $45.92 6,850,441
2017-01-26 $50.69 $51.54 $50.56 $50.90 $47.03 8,904,799
2017-01-25 $49.99 $50.43 $49.81 $50.19 $46.37 8,096,311
2017-01-24 $48.91 $49.76 $48.82 $49.44 $45.68 6,398,060
2017-01-23 $50.28 $50.43 $48.77 $48.77 $45.06 8,748,645
2017-01-20 $49.77 $50.54 $49.71 $50.50 $46.66 7,722,376
2017-01-19 $50.28 $50.50 $49.62 $49.70 $45.92 7,012,738
2017-01-18 $50.14 $50.80 $49.79 $50.30 $46.48 7,075,844
2017-01-17 $50.99 $51.22 $50.19 $50.33 $46.50 7,477,487
2017-01-13 $50.79 $51.64 $50.78 $51.23 $47.34 7,380,552
2017-01-12 $51.30 $52.00 $49.67 $50.89 $47.02 14,284,080
2017-01-11 $51.46 $51.74 $50.65 $51.44 $47.53 10,001,564
2017-01-10 $49.93 $51.35 $49.86 $50.93 $47.06 8,440,461
2017-01-09 $49.46 $50.17 $49.42 $49.69 $45.91 5,331,627
2017-01-06 $49.79 $50.30 $49.22 $49.68 $45.90 6,922,698
2017-01-05 $50.41 $50.69 $49.50 $49.73 $45.95 5,805,043
2017-01-04 $50.09 $50.93 $49.99 $50.70 $46.85 7,898,483
2017-01-03 $49.37 $50.14 $49.17 $49.48 $45.72 5,423,224
2016-12-30 $49.34 $49.56 $48.87 $49.19 $45.45 4,532,413
2016-12-29 $49.54 $49.85 $49.21 $49.31 $45.56 3,348,252
2016-12-28 $50.35 $50.46 $49.45 $49.51 $45.75 4,520,198
2016-12-27 $49.95 $50.61 $49.93 $50.36 $46.53 3,365,557
2016-12-23 $49.94 $50.14 $49.78 $49.89 $46.10 4,044,336
2016-12-22 $50.77 $50.85 $49.66 $49.80 $46.01 5,407,319
2016-12-21 $50.68 $51.15 $50.45 $50.92 $47.05 4,077,664
2016-12-20 $50.43 $51.15 $50.42 $50.76 $46.90 6,176,252
2016-12-19 $50.22 $50.74 $50.19 $50.42 $46.59 4,998,311
2016-12-16 $51.02 $51.50 $50.09 $50.16 $46.35 10,038,895
2016-12-15 $50.48 $51.74 $50.43 $50.50 $46.66 10,302,149
2016-12-14 $49.86 $50.58 $49.58 $49.82 $46.03 9,553,955
2016-12-13 $50.02 $50.70 $49.62 $49.66 $45.89 8,855,520
2016-12-12 $51.03 $51.34 $49.93 $49.97 $46.17 8,647,603
2016-12-09 $52.00 $52.76 $51.26 $51.78 $47.84 8,526,732
2016-12-08 $51.10 $51.92 $50.54 $51.35 $47.45 9,488,515
2016-12-07 $49.44 $51.33 $49.18 $51.10 $47.22 10,668,334
2016-12-06 $48.21 $49.49 $48.11 $49.43 $45.67 9,142,591
2016-12-05 $48.51 $48.81 $47.59 $47.82 $44.19 9,240,161
2016-12-02 $48.32 $48.94 $47.89 $48.31 $44.64 8,870,335
2016-12-01 $47.96 $48.94 $47.60 $47.77 $44.14 9,802,354
2016-11-30 $47.55 $48.75 $46.85 $48.18 $44.52 9,245,044
2016-11-29 $48.53 $49.05 $48.23 $48.59 $44.90 7,056,045
2016-11-28 $49.08 $49.35 $48.48 $48.49 $44.80 9,227,881
2016-11-25 $49.17 $49.41 $48.89 $49.24 $45.50 2,241,430
2016-11-23 $48.79 $49.29 $48.63 $49.21 $45.47 4,723,993
2016-11-22 $48.84 $49.30 $48.75 $48.90 $45.18 8,941,723
2016-11-21 $48.98 $49.17 $48.51 $48.61 $44.92 8,665,030
2016-11-18 $48.80 $48.98 $48.25 $48.90 $45.18 8,250,898
2016-11-17 $47.41 $48.53 $47.21 $48.51 $44.82 8,565,701
2016-11-16 $47.59 $47.74 $47.16 $47.38 $43.78 6,886,393
2016-11-15 $49.02 $49.24 $47.00 $47.65 $44.03 14,153,165
2016-11-14 $46.62 $47.48 $46.61 $47.47 $43.86 11,932,469
2016-11-11 $45.75 $46.95 $45.27 $46.38 $42.85 10,272,879
2016-11-10 $45.42 $46.13 $44.97 $45.95 $42.46 20,759,884
2016-11-09 $43.70 $45.49 $43.57 $45.25 $41.81 13,290,270
2016-11-08 $43.63 $44.64 $43.13 $44.53 $41.15 9,731,134
2016-11-07 $43.40 $44.61 $43.03 $44.21 $40.66 11,534,720
2016-11-04 $41.81 $43.24 $41.75 $42.88 $39.44 10,812,994
2016-11-03 $42.06 $42.57 $41.77 $41.92 $38.56 8,142,637
2016-11-02 $41.84 $42.37 $41.72 $41.93 $38.57 10,360,880
2016-11-01 $41.84 $42.48 $41.55 $41.88 $38.52 10,889,205
2016-10-31 $41.72 $41.82 $41.13 $41.77 $38.42 8,696,239
2016-10-28 $41.39 $41.88 $41.00 $41.34 $38.02 8,474,660
2016-10-27 $41.62 $42.25 $40.92 $41.47 $38.14 9,546,710
2016-10-26 $40.15 $42.41 $40.05 $41.40 $38.08 14,175,840
2016-10-25 $41.20 $41.89 $40.95 $41.21 $37.91 8,696,041
2016-10-24 $41.39 $41.75 $41.15 $41.37 $38.05 8,713,816
2016-10-21 $41.08 $41.31 $40.66 $41.17 $37.87 9,050,920
2016-10-20 $40.82 $41.54 $40.73 $41.46 $38.14 14,613,324
2016-10-19 $39.55 $40.92 $39.19 $40.90 $37.62 13,814,431
2016-10-18 $39.39 $40.27 $39.05 $39.46 $36.30 13,433,831
2016-10-17 $39.74 $40.49 $39.26 $39.35 $36.19 10,535,123
2016-10-14 $40.45 $40.75 $39.82 $40.04 $36.83 12,132,835
2016-10-13 $38.53 $40.88 $37.91 $40.01 $36.80 24,274,131
2016-10-12 $39.01 $39.50 $38.56 $39.27 $36.12 11,120,902
2016-10-11 $40.25 $40.26 $38.79 $38.94 $35.82 12,160,318
2016-10-10 $39.21 $39.95 $39.19 $39.77 $36.58 7,994,138
2016-10-07 $39.87 $39.93 $38.80 $38.95 $35.83 10,707,033
2016-10-06 $40.26 $40.38 $39.75 $39.94 $36.74 9,184,277
2016-10-05 $40.16 $40.48 $40.05 $40.32 $37.09 7,408,670
2016-10-04 $41.25 $41.38 $40.10 $40.15 $36.93 12,479,189
2016-10-03 $39.25 $40.05 $39.21 $39.98 $36.77 11,629,567
2016-09-30 $39.15 $39.60 $38.93 $39.36 $36.20 8,888,467
2016-09-29 $39.06 $39.68 $39.02 $39.03 $35.90 7,180,352
2016-09-28 $39.30 $40.23 $39.11 $39.23 $36.08 10,552,382
2016-09-27 $38.00 $39.25 $37.98 $39.21 $36.07 9,596,607
2016-09-26 $38.52 $38.75 $37.91 $38.04 $34.99 7,854,191
2016-09-23 $38.18 $38.93 $38.18 $38.78 $35.67 6,841,191
2016-09-22 $38.16 $38.96 $38.15 $38.50 $35.41 10,915,961
2016-09-21 $37.79 $38.30 $37.48 $38.05 $35.00 8,529,574
2016-09-20 $37.60 $38.11 $37.41 $37.63 $34.61 7,551,198
2016-09-19 $36.91 $37.74 $36.85 $37.57 $34.56 8,768,197
2016-09-16 $37.02 $37.16 $36.59 $36.77 $33.82 11,257,486
2016-09-15 $37.09 $37.62 $36.82 $37.29 $34.30 9,176,563
2016-09-14 $37.43 $37.89 $36.93 $37.12 $34.14 9,468,381
2016-09-13 $38.20 $38.51 $37.39 $37.53 $34.52 10,203,943
2016-09-12 $37.24 $38.59 $36.88 $38.44 $35.36 8,572,707
2016-09-09 $39.09 $39.39 $37.75 $37.75 $34.72 11,696,699
2016-09-08 $38.86 $39.30 $38.60 $39.29 $36.14 10,542,146
2016-09-07 $37.45 $39.18 $37.41 $38.90 $35.78 16,660,996
2016-09-06 $37.23 $37.29 $36.65 $36.82 $33.87 8,040,679
2016-09-02 $36.67 $37.49 $36.67 $37.17 $34.19 10,201,908
2016-09-01 $37.00 $37.15 $36.32 $36.82 $33.87 7,127,369
2016-08-31 $37.32 $37.32 $36.02 $36.75 $33.80 13,838,034
2016-08-30 $36.51 $37.60 $36.38 $37.16 $34.18 9,948,591
2016-08-29 $36.27 $36.60 $36.26 $36.55 $33.62 5,674,560
2016-08-26 $36.51 $36.64 $35.90 $36.09 $33.20 7,882,027
2016-08-25 $36.64 $36.81 $36.44 $36.47 $33.55 6,540,006
2016-08-24 $36.63 $37.05 $36.47 $36.77 $33.82 7,547,989
2016-08-23 $36.78 $37.13 $36.62 $36.69 $33.75 7,588,134
2016-08-22 $36.53 $36.74 $36.07 $36.61 $33.67 11,186,137
2016-08-19 $36.81 $36.98 $36.37 $36.77 $33.82 7,577,561
2016-08-18 $37.37 $37.43 $36.85 $37.07 $34.10 12,103,307
2016-08-17 $37.03 $37.53 $36.71 $37.51 $34.50 10,427,938
2016-08-16 $36.81 $37.31 $36.79 $36.94 $33.98 9,253,481
2016-08-15 $36.35 $37.05 $35.84 $36.92 $33.96 10,784,589
2016-08-12 $36.68 $36.74 $36.26 $36.35 $33.43 7,699,982
2016-08-11 $36.58 $37.05 $36.28 $36.70 $33.76 7,537,911
2016-08-10 $37.00 $37.12 $36.24 $36.48 $33.55 9,604,655
2016-08-09 $37.75 $38.06 $37.14 $37.15 $33.98 8,391,968
2016-08-08 $37.46 $38.24 $37.36 $37.44 $34.25 10,027,810
2016-08-05 $36.98 $37.73 $36.86 $37.67 $34.46 8,097,455
2016-08-04 $36.52 $36.68 $36.02 $36.54 $33.42 8,825,297
2016-08-03 $36.38 $36.87 $36.17 $36.48 $33.37 10,992,104
2016-08-02 $38.82 $38.85 $36.29 $36.39 $33.29 19,993,452
2016-08-01 $38.92 $39.51 $38.78 $39.48 $36.11 8,965,279
2016-07-29 $39.37 $39.90 $38.74 $38.75 $35.45 10,467,982
2016-07-28 $38.50 $39.54 $38.25 $39.36 $36.00 7,354,097
2016-07-27 $38.88 $38.92 $38.50 $38.54 $35.25 8,669,811
2016-07-26 $38.97 $39.33 $38.61 $39.03 $35.70 9,022,132
2016-07-25 $39.17 $39.26 $38.55 $38.96 $35.64 7,160,532
2016-07-22 $39.07 $39.19 $38.43 $38.96 $35.64 9,579,252
2016-07-21 $39.11 $39.26 $38.27 $38.52 $35.24 17,422,615
2016-07-20 $40.69 $41.22 $39.94 $40.21 $36.78 9,541,320
2016-07-19 $39.88 $40.58 $39.50 $40.53 $37.07 9,297,024
2016-07-18 $40.17 $40.52 $40.06 $40.10 $36.68 8,284,262
2016-07-15 $40.46 $40.54 $39.71 $39.98 $36.57 15,189,425
2016-07-14 $40.33 $41.35 $40.16 $40.98 $37.49 18,535,532
2016-07-13 $40.50 $40.60 $39.42 $39.56 $36.19 13,852,388
2016-07-12 $39.20 $40.41 $39.13 $40.21 $36.78 19,526,792
2016-07-11 $37.67 $38.45 $37.60 $38.12 $34.87 11,992,437
2016-07-08 $36.90 $37.75 $36.86 $37.37 $34.18 12,620,987
2016-07-07 $35.54 $36.48 $35.50 $36.37 $33.27 8,775,767
2016-07-06 $34.96 $35.61 $34.08 $35.58 $32.55 14,539,406
2016-07-05 $36.00 $36.24 $34.78 $35.62 $32.58 14,236,671
2016-07-01 $36.41 $37.00 $36.31 $36.77 $33.63 9,406,371
2016-06-30 $36.26 $36.43 $35.73 $36.43 $33.32 12,413,660
2016-06-29 $35.40 $36.38 $34.91 $36.24 $33.15 15,059,708
2016-06-28 $34.27 $34.67 $33.60 $34.67 $31.71 19,673,879
2016-06-27 $34.84 $34.94 $32.60 $33.36 $30.52 28,600,221
2016-06-24 $36.09 $37.08 $35.17 $35.18 $32.18 26,087,127
2016-06-23 $39.00 $39.07 $37.73 $38.31 $35.04 10,948,559
2016-06-22 $38.57 $39.16 $38.50 $38.55 $35.26 7,029,786
2016-06-21 $38.67 $39.00 $38.05 $38.67 $35.37 11,997,718
2016-06-20 $38.43 $38.73 $38.00 $38.09 $34.84 9,921,180
2016-06-17 $37.94 $38.24 $37.68 $38.01 $34.77 11,157,832
2016-06-16 $38.37 $38.57 $37.84 $38.02 $34.78 13,086,603
2016-06-15 $39.37 $39.78 $38.83 $38.89 $35.57 11,041,426
2016-06-14 $40.41 $40.56 $38.64 $39.11 $35.78 15,064,210
2016-06-13 $41.59 $41.70 $40.53 $40.57 $37.11 9,946,380
2016-06-10 $42.06 $42.29 $41.41 $42.04 $38.46 6,787,930
2016-06-09 $41.75 $42.58 $41.52 $42.40 $38.78 7,617,241
2016-06-08 $42.20 $42.45 $41.10 $41.85 $38.28 13,862,297
2016-06-07 $41.35 $42.81 $41.00 $42.10 $38.51 11,445,909
2016-06-06 $41.54 $41.60 $41.00 $41.28 $37.76 11,537,819
2016-06-03 $42.22 $42.40 $41.25 $41.57 $38.03 15,957,966
2016-06-02 $42.77 $43.46 $42.40 $42.45 $38.83 10,103,510
2016-06-01 $43.35 $43.71 $43.07 $43.51 $39.80 7,047,876
2016-05-31 $43.25 $43.51 $42.65 $43.46 $39.75 9,315,119
2016-05-27 $42.83 $43.44 $42.81 $43.12 $39.44 5,509,150
2016-05-26 $43.47 $43.60 $42.40 $42.76 $39.11 8,511,517
2016-05-25 $43.68 $44.11 $43.38 $43.50 $39.79 7,600,829
2016-05-24 $43.10 $43.77 $43.05 $43.63 $39.91 9,359,941
2016-05-23 $43.00 $43.60 $42.91 $42.95 $39.29 5,226,008
2016-05-20 $43.42 $43.82 $42.97 $43.10 $39.42 5,964,298
2016-05-19 $43.27 $43.88 $42.55 $43.10 $39.42 8,860,801
2016-05-18 $43.45 $44.66 $43.45 $43.86 $40.12 10,382,850
2016-05-17 $42.79 $44.40 $42.75 $43.67 $39.95 16,202,983
2016-05-16 $42.55 $43.16 $42.05 $43.00 $39.33 12,303,132
2016-05-13 $40.75 $42.18 $40.75 $41.60 $38.05 10,758,564
2016-05-12 $42.44 $42.47 $40.64 $41.07 $37.57 13,453,876
2016-05-11 $42.69 $43.31 $42.29 $42.30 $38.69 9,037,695
2016-05-10 $42.49 $43.04 $42.41 $42.95 $39.29 9,299,153
2016-05-09 $42.11 $42.84 $41.99 $42.40 $38.78 10,512,085
2016-05-06 $41.61 $42.26 $40.95 $41.91 $38.21 10,777,150
2016-05-05 $41.59 $42.27 $41.45 $41.75 $38.07 10,271,051
2016-05-04 $42.37 $42.56 $41.17 $41.43 $37.78 14,922,145
2016-05-03 $42.92 $43.20 $41.83 $42.92 $39.14 14,319,482
2016-05-02 $42.11 $42.49 $41.80 $42.17 $38.45 10,701,798
2016-04-29 $42.55 $42.71 $41.22 $41.67 $38.00 16,657,801
2016-04-28 $43.44 $43.80 $42.76 $42.86 $39.08 10,229,803
2016-04-27 $43.75 $44.24 $43.28 $43.69 $39.84 9,097,391
2016-04-26 $44.15 $44.52 $43.06 $43.59 $39.75 11,545,252
2016-04-25 $44.52 $44.88 $43.79 $43.93 $40.06 8,774,254
2016-04-22 $43.43 $44.67 $43.16 $44.62 $40.69 14,257,622
2016-04-21 $46.28 $46.31 $44.74 $44.97 $41.00 15,326,254
2016-04-20 $46.90 $47.53 $46.58 $46.60 $42.49 8,396,633
2016-04-19 $46.69 $47.42 $46.60 $46.87 $42.74 8,759,308
2016-04-18 $47.65 $47.65 $46.21 $46.55 $42.45 11,664,490
2016-04-15 $48.74 $48.81 $47.15 $47.50 $43.31 11,819,819
2016-04-14 $48.95 $49.80 $48.27 $48.49 $44.21 15,904,170
2016-04-13 $47.15 $48.13 $46.86 $48.04 $43.80 10,870,826
2016-04-12 $46.83 $47.26 $46.52 $46.63 $42.52 8,254,132
2016-04-11 $46.87 $47.80 $46.50 $46.55 $42.45 8,879,208
2016-04-08 $46.10 $46.62 $45.66 $46.29 $42.21 5,843,411
2016-04-07 $47.00 $47.19 $45.41 $45.80 $41.76 10,434,199
2016-04-06 $47.22 $47.32 $46.85 $47.20 $43.04 5,542,624
2016-04-05 $46.97 $47.81 $46.72 $47.16 $43.00 6,506,449
2016-04-04 $47.11 $48.32 $46.76 $47.15 $42.99 7,863,404
2016-04-01 $47.50 $47.57 $46.74 $47.01 $42.86 13,931,452
2016-03-31 $49.37 $49.74 $48.66 $48.68 $44.39 6,549,161
2016-03-30 $49.54 $50.08 $49.29 $49.33 $44.98 5,776,900
2016-03-29 $48.10 $49.18 $48.03 $49.13 $44.80 7,302,065
2016-03-28 $47.90 $48.51 $47.77 $48.20 $43.95 5,886,998
2016-03-24 $48.48 $48.56 $47.36 $47.84 $43.62 9,138,586
2016-03-23 $49.59 $49.73 $48.60 $48.91 $44.60 8,782,694
2016-03-22 $48.71 $49.74 $48.20 $49.39 $45.04 13,351,467
2016-03-21 $50.04 $50.50 $49.94 $50.12 $45.70 7,283,948
2016-03-18 $48.67 $50.30 $48.58 $50.05 $45.64 12,483,812
2016-03-17 $48.58 $48.78 $48.06 $48.62 $44.33 6,577,728
2016-03-16 $47.47 $48.80 $47.37 $48.77 $44.47 6,376,616
2016-03-15 $47.82 $47.94 $47.43 $47.76 $43.55 4,751,935
2016-03-14 $47.50 $48.24 $47.32 $47.89 $43.67 5,793,034
2016-03-11 $47.47 $48.07 $47.28 $47.69 $43.48 6,661,087
2016-03-10 $47.00 $47.49 $46.28 $47.00 $42.86 8,293,692
2016-03-09 $46.31 $46.94 $46.22 $46.74 $42.62 8,448,894
2016-03-08 $46.71 $47.10 $46.01 $46.22 $42.14 13,501,327
2016-03-07 $48.24 $48.48 $47.85 $48.39 $44.12 8,291,864
2016-03-04 $49.06 $49.10 $48.47 $48.67 $44.38 8,516,358
2016-03-03 $48.59 $49.01 $48.35 $48.79 $44.49 8,853,732
2016-03-02 $48.10 $48.58 $47.61 $48.55 $44.27 8,938,116
2016-03-01 $48.73 $49.25 $48.42 $48.90 $44.59 8,000,403
2016-02-29 $47.75 $48.80 $47.40 $48.24 $43.99 8,029,581
2016-02-26 $49.35 $49.45 $47.70 $47.86 $43.64 12,281,849
2016-02-25 $49.08 $49.45 $48.67 $49.20 $44.86 7,524,675
2016-02-24 $48.45 $49.05 $47.79 $48.94 $44.62 9,236,754
2016-02-23 $48.47 $49.45 $48.45 $48.95 $44.63 9,411,450
2016-02-22 $47.20 $48.91 $47.00 $48.82 $44.52 12,747,341
2016-02-19 $46.46 $47.15 $46.24 $46.72 $42.60 10,578,696
2016-02-18 $46.40 $46.68 $45.98 $46.46 $42.36 10,945,832
2016-02-17 $44.98 $46.27 $44.95 $46.10 $42.04 10,338,364
2016-02-16 $43.49 $44.67 $43.09 $44.58 $40.65 8,126,896
2016-02-12 $43.00 $43.14 $42.14 $42.99 $39.20 7,552,684
2016-02-11 $42.62 $43.52 $42.14 $42.70 $38.81 10,019,428
2016-02-10 $42.63 $43.78 $42.47 $43.27 $39.33 11,353,102
2016-02-09 $40.35 $42.49 $40.03 $41.98 $38.16 12,082,362
2016-02-08 $41.31 $41.60 $40.05 $40.77 $37.06 15,450,855
2016-02-05 $44.14 $44.55 $41.67 $42.01 $38.19 14,205,028
2016-02-04 $43.78 $44.37 $43.36 $44.04 $40.03 9,443,445
2016-02-03 $43.97 $44.15 $42.11 $43.80 $39.81 10,048,636
2016-02-02 $45.19 $45.52 $43.32 $43.61 $39.64 8,993,440
2016-02-01 $44.73 $45.58 $44.01 $45.21 $41.09 8,618,232
2016-01-29 $43.14 $44.34 $42.42 $44.29 $40.26 12,819,574
2016-01-28 $44.84 $45.00 $42.52 $43.20 $39.27 13,995,650
2016-01-27 $46.36 $47.00 $44.62 $44.72 $40.65 10,668,326
2016-01-26 $46.49 $46.90 $45.63 $46.11 $41.91 8,685,656
2016-01-25 $47.59 $47.62 $45.85 $45.94 $41.76 8,602,523
2016-01-22 $47.09 $47.49 $46.53 $46.76 $42.50 9,419,541
2016-01-21 $46.65 $47.12 $45.37 $46.52 $42.29 12,816,728
2016-01-20 $46.09 $46.76 $42.54 $45.69 $41.53 21,927,463
2016-01-19 $45.80 $46.75 $45.19 $45.96 $41.78 16,011,957
2016-01-15 $43.88 $45.36 $43.45 $44.50 $40.45 16,383,355
2016-01-14 $45.03 $45.75 $44.02 $45.34 $41.21 11,554,970
2016-01-13 $47.50 $47.50 $44.54 $44.94 $40.85 10,964,540
2016-01-12 $47.07 $47.48 $45.82 $46.96 $42.69 12,163,229
2016-01-11 $46.99 $47.29 $45.57 $46.74 $42.49 12,094,334
2016-01-08 $47.48 $48.95 $46.49 $46.61 $42.37 10,849,101
2016-01-07 $48.39 $48.68 $46.74 $47.00 $42.72 11,299,612
2016-01-06 $47.79 $49.30 $47.63 $48.93 $44.48 10,374,838
2016-01-05 $49.31 $49.75 $47.04 $48.57 $44.15 14,557,118
2016-01-04 $49.42 $49.42 $48.30 $48.66 $44.23 12,322,060
2015-12-31 $51.00 $51.08 $50.35 $50.69 $46.08 5,911,392
2015-12-30 $52.23 $52.30 $51.07 $51.17 $46.51 5,060,130
2015-12-29 $51.93 $52.41 $51.89 $52.17 $47.42 4,297,953
2015-12-28 $52.41 $52.72 $51.32 $51.95 $47.22 5,295,290
2015-12-24 $51.71 $52.65 $51.69 $52.26 $47.50 3,834,156
2015-12-23 $51.74 $51.87 $50.91 $51.74 $47.03 5,843,648
2015-12-22 $51.65 $51.95 $51.16 $51.75 $47.04 6,745,568
2015-12-21 $50.46 $51.50 $50.42 $51.46 $46.78 8,821,978
2015-12-18 $51.04 $51.95 $49.96 $49.96 $45.41 15,727,986
2015-12-17 $51.98 $52.77 $51.02 $51.03 $46.38 10,024,940
2015-12-16 $51.40 $52.29 $50.85 $52.12 $47.38 9,171,037
2015-12-15 $50.67 $51.41 $50.07 $51.15 $46.49 8,084,837
2015-12-14 $49.52 $50.41 $48.76 $50.18 $45.61 10,003,808
2015-12-11 $50.37 $50.65 $49.22 $49.28 $44.79 8,647,628
2015-12-10 $49.71 $51.92 $49.54 $51.28 $46.61 10,088,946
2015-12-09 $50.02 $50.74 $49.14 $49.51 $45.00 8,144,705
2015-12-08 $51.33 $51.82 $49.89 $50.27 $45.69 13,468,667
2015-12-07 $50.27 $51.82 $50.19 $51.78 $47.07 13,826,636
2015-12-04 $49.00 $49.80 $48.67 $49.78 $45.25 12,775,560
2015-12-03 $48.42 $48.99 $47.85 $48.22 $43.83 11,634,189
2015-12-02 $49.17 $49.33 $48.18 $48.33 $43.93 12,809,240
2015-12-01 $46.81 $47.70 $46.58 $47.67 $43.33 6,334,616
2015-11-30 $47.21 $47.44 $46.44 $46.46 $42.23 8,731,265
2015-11-27 $46.99 $47.50 $46.78 $47.14 $42.85 2,597,683
2015-11-25 $47.45 $47.62 $46.37 $46.87 $42.60 7,731,680
2015-11-24 $47.36 $48.00 $46.67 $47.24 $42.94 11,108,769
2015-11-23 $49.00 $49.19 $48.40 $48.74 $44.30 6,260,560
2015-11-20 $48.47 $48.87 $48.43 $48.76 $44.32 6,877,626
2015-11-19 $48.20 $48.76 $48.02 $48.51 $44.09 7,856,094
2015-11-18 $47.83 $47.99 $46.65 $47.75 $43.40 10,952,598
2015-11-17 $48.06 $49.06 $47.72 $47.77 $43.42 10,415,974
2015-11-16 $47.86 $48.15 $47.01 $47.93 $43.57 12,338,945
2015-11-13 $49.82 $50.08 $48.75 $48.99 $44.53 9,204,276
2015-11-12 $49.99 $50.43 $49.90 $49.98 $45.43 9,349,444
2015-11-11 $50.49 $50.73 $49.96 $49.98 $45.43 6,120,797
2015-11-10 $50.60 $51.00 $49.55 $50.30 $45.72 7,348,739
2015-11-09 $50.93 $50.95 $50.23 $50.63 $46.02 5,558,697
2015-11-06 $50.53 $51.48 $50.45 $51.20 $46.54 6,374,327
2015-11-05 $50.83 $51.15 $50.32 $50.54 $45.94 5,735,892
2015-11-04 $51.26 $51.26 $50.47 $50.66 $46.05 7,352,899
2015-11-03 $51.65 $52.00 $50.85 $51.00 $46.23 10,988,029
2015-11-02 $50.90 $51.27 $50.67 $50.70 $45.96 8,548,127
2015-10-30 $50.50 $51.45 $50.29 $50.84 $46.09 7,052,513
2015-10-29 $50.04 $50.65 $49.61 $50.50 $45.78 5,632,047
2015-10-28 $51.13 $51.13 $49.54 $50.14 $45.45 7,432,059
2015-10-27 $51.00 $51.48 $50.39 $50.87 $46.12 7,909,358
2015-10-26 $50.89 $51.47 $50.32 $51.32 $46.52 5,579,268
2015-10-23 $51.23 $51.66 $50.50 $51.00 $46.23 11,458,644
2015-10-22 $50.14 $50.94 $49.35 $50.81 $46.06 9,528,388
2015-10-21 $49.80 $50.59 $49.34 $49.44 $44.82 7,647,359
2015-10-20 $50.32 $50.77 $49.80 $50.15 $45.46 8,745,474
2015-10-19 $49.21 $50.58 $49.13 $50.27 $45.57 11,037,840
2015-10-16 $48.74 $49.13 $48.08 $49.12 $44.53 14,239,262
2015-10-15 $48.95 $49.32 $48.36 $48.93 $44.36 8,423,727
2015-10-14 $48.58 $49.48 $47.93 $48.59 $44.05 15,051,200
2015-10-13 $48.10 $49.11 $47.72 $47.73 $43.27 13,839,941
2015-10-12 $47.52 $48.50 $47.52 $48.50 $43.97 10,647,348
2015-10-09 $46.29 $47.33 $46.16 $47.21 $42.80 10,715,251
2015-10-08 $45.80 $46.07 $45.17 $45.96 $41.67 8,905,372
2015-10-07 $45.20 $46.00 $44.47 $45.99 $41.69 11,758,207
2015-10-06 $46.73 $47.24 $45.00 $45.09 $40.88 9,080,989
2015-10-05 $45.22 $47.04 $45.04 $46.96 $42.57 8,629,254
2015-10-02 $44.94 $44.94 $43.35 $44.87 $40.68 10,918,881
2015-10-01 $44.71 $45.50 $44.14 $45.41 $41.17 8,096,471
2015-09-30 $44.72 $45.04 $43.86 $44.87 $40.68 9,517,365
2015-09-29 $44.51 $44.93 $43.57 $44.04 $39.92 7,508,681
2015-09-28 $45.87 $45.94 $44.36 $44.66 $40.49 7,363,964
2015-09-25 $46.52 $46.84 $45.59 $46.04 $41.74 6,881,839
2015-09-24 $46.33 $46.38 $45.06 $45.91 $41.62 8,871,561
2015-09-23 $46.50 $46.88 $45.93 $46.59 $42.24 4,872,451
2015-09-22 $46.90 $47.17 $45.96 $46.46 $42.12 8,328,253
2015-09-21 $46.77 $47.67 $46.69 $47.25 $42.83 7,670,472
2015-09-18 $47.08 $47.19 $46.55 $46.67 $42.31 11,862,945
2015-09-17 $47.31 $48.18 $46.88 $47.49 $43.05 11,128,009
2015-09-16 $46.83 $47.41 $46.53 $47.09 $42.69 7,903,259
2015-09-15 $47.00 $47.12 $46.31 $46.89 $42.51 8,804,570
2015-09-14 $46.97 $47.29 $46.60 $46.89 $42.51 5,252,976
2015-09-11 $46.50 $47.05 $46.27 $46.92 $42.54 7,029,843
2015-09-10 $46.29 $47.00 $46.12 $46.49 $42.15 8,754,662
2015-09-09 $46.94 $47.19 $45.90 $46.01 $41.71 9,614,046
2015-09-08 $46.22 $46.65 $45.96 $46.59 $42.24 8,177,846
2015-09-04 $44.55 $45.99 $44.31 $45.40 $41.16 8,956,435
2015-09-03 $46.06 $46.55 $44.91 $45.06 $40.85 10,909,032
2015-09-02 $44.68 $46.00 $44.35 $45.99 $41.69 15,227,102
2015-09-01 $43.95 $44.46 $43.30 $43.77 $39.68 11,265,110
2015-08-31 $43.97 $44.60 $43.54 $43.78 $39.69 8,385,190
2015-08-28 $43.94 $44.30 $43.41 $43.94 $39.83 9,206,945
2015-08-27 $44.19 $44.35 $42.77 $43.86 $39.76 12,852,510
2015-08-26 $42.61 $43.88 $41.49 $43.70 $39.62 14,221,373
2015-08-25 $43.84 $43.84 $41.37 $41.37 $37.50 10,465,350
2015-08-24 $39.50 $44.16 $34.61 $42.15 $38.21 15,221,533
2015-08-21 $45.50 $45.58 $43.59 $43.60 $39.53 14,907,290
2015-08-20 $46.55 $47.08 $45.67 $45.71 $41.44 9,484,842
2015-08-19 $47.36 $47.59 $46.61 $47.08 $42.68 9,389,027
2015-08-18 $48.08 $48.30 $46.92 $47.36 $42.93 8,076,008
2015-08-17 $47.77 $48.25 $47.32 $47.99 $43.51 8,136,893
2015-08-14 $47.36 $47.96 $47.28 $47.63 $43.18 6,117,409
2015-08-13 $46.89 $47.87 $46.47 $47.45 $43.02 9,952,404
2015-08-12 $46.80 $46.81 $44.77 $46.60 $42.25 11,443,574
2015-08-11 $46.29 $47.48 $46.13 $47.10 $42.70 9,734,321
2015-08-10 $46.73 $47.19 $46.21 $46.32 $41.99 6,323,070
2015-08-07 $45.84 $46.48 $45.76 $46.35 $42.02 6,825,328
2015-08-06 $46.48 $46.79 $45.76 $46.04 $41.74 6,525,871
2015-08-05 $46.36 $46.53 $46.13 $46.30 $41.97 5,816,964
2015-08-04 $46.32 $47.10 $45.78 $46.35 $41.90 11,268,314
2015-08-03 $44.68 $45.85 $44.57 $45.73 $41.34 12,157,938
2015-07-31 $44.15 $44.40 $43.88 $44.34 $40.08 5,973,691
2015-07-30 $44.16 $44.37 $43.64 $44.03 $39.80 5,297,788
2015-07-29 $44.81 $45.33 $43.85 $44.18 $39.94 10,355,298
2015-07-28 $43.93 $44.95 $43.90 $44.91 $40.60 7,624,728
2015-07-27 $43.60 $44.18 $43.05 $43.93 $39.71 7,301,588
2015-07-24 $45.61 $45.64 $43.76 $44.10 $39.86 8,549,641
2015-07-23 $46.30 $46.64 $45.05 $45.16 $40.82 11,449,800
2015-07-22 $44.51 $45.42 $44.46 $45.22 $40.88 8,995,217
2015-07-21 $44.08 $44.73 $44.08 $44.65 $40.36 6,166,077
2015-07-20 $45.10 $45.10 $43.96 $44.09 $39.85 7,744,928
2015-07-17 $44.65 $45.10 $44.38 $44.94 $40.62 9,624,607
2015-07-16 $44.50 $44.87 $44.19 $44.47 $40.20 12,804,798
2015-07-15 $42.59 $44.43 $42.40 $43.99 $39.76 23,558,388
2015-07-14 $42.95 $43.96 $42.61 $43.66 $39.47 13,642,709
2015-07-13 $43.21 $43.52 $43.00 $43.37 $39.20 10,131,537
2015-07-10 $41.45 $42.72 $41.31 $42.46 $38.38 13,742,524
2015-07-09 $40.58 $41.09 $40.49 $40.55 $36.65 8,541,628
2015-07-08 $40.46 $40.88 $40.01 $40.17 $36.31 8,642,732
2015-07-07 $40.67 $41.30 $39.96 $41.18 $37.22 9,136,280
2015-07-06 $39.88 $40.79 $39.88 $40.48 $36.59 9,710,773
2015-07-02 $40.23 $41.03 $39.75 $40.00 $36.16 11,310,816
2015-07-01 $41.75 $41.81 $38.81 $40.27 $36.40 30,993,514
2015-06-30 $41.68 $41.83 $41.03 $41.08 $37.13 10,416,368
2015-06-29 $41.77 $42.45 $41.08 $41.12 $37.17 7,879,994

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

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

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

Nuvestan Logo

© Nuvestan Inc.