Dow Inc (DOW) Exchange: NYSE

Data as of March 28, 2024

$57.93 ($-0.21) -0.36%

Dow Inc - Daily Information
Click for more stock information on Dow Inc.
Daily Information Data
Date March 28, 2024
Open $58.20
Previous Close $57.93
High $58.44
Low $57.80
Adjusted Open $58.20
Previous Adjusted Close $57.93
Adjusted High $58.44
Adjusted Low $57.80

About Dow Inc (DOW)

Dow Inc. is an American multinational chemical company that specializes in science and technology-based materials, products and services. It began operating in 1897 as a relatively small producer of varnish, paint, and other basic chemical items. Since its inception, the company has grown through a series of mergers and acquisitions to become one of the largest chemical companies in the United States. In 2017, the company was spun off from DowDuPont, and its name reverted to Dow. It is now focused on developing and producing materials science-based products and services to help customers solve complex problems. In addition, the company is also involved in other lines of business, including the development and production of pharmaceuticals, healthcare products, and performance materials. Dow is committed to environmental stewardship and has implemented sustainability initiatives throughout its supply chain and operations.

Historical Stock Data for Dow Inc (DOW)

Date Open High Low Close Adj.Close Volume
2024-03-28 $58.20 $58.44 $57.80 $57.93 $57.93 4,061,309
2024-03-27 $57.56 $58.16 $57.43 $58.14 $58.14 5,126,900
2024-03-26 $57.67 $57.69 $57.06 $57.07 $57.07 3,621,593
2024-03-25 $57.77 $57.85 $57.28 $57.39 $57.39 3,422,417
2024-03-22 $57.99 $58.21 $57.58 $57.68 $57.68 3,375,990
2024-03-21 $58.50 $58.62 $57.56 $57.93 $57.93 5,870,747
2024-03-20 $56.57 $58.71 $56.38 $58.17 $58.17 7,789,651
2024-03-19 $56.71 $57.05 $56.42 $56.76 $56.76 6,782,690
2024-03-18 $57.40 $57.41 $56.56 $56.74 $56.74 7,409,071
2024-03-15 $57.35 $57.80 $56.94 $57.04 $57.04 20,629,643
2024-03-14 $57.66 $57.91 $56.93 $57.32 $57.32 6,848,829
2024-03-13 $57.86 $58.74 $57.60 $57.97 $57.97 7,630,445
2024-03-12 $57.64 $57.86 $57.16 $57.68 $57.68 4,047,762
2024-03-11 $56.69 $57.80 $56.55 $57.43 $57.43 4,431,573
2024-03-08 $57.10 $57.69 $56.57 $56.61 $56.61 4,723,658
2024-03-07 $57.37 $57.66 $56.56 $56.94 $56.94 4,568,758
2024-03-06 $57.95 $58.10 $56.35 $56.86 $56.86 4,840,148
2024-03-05 $56.62 $57.74 $56.62 $56.98 $56.98 6,093,430
2024-03-04 $55.53 $57.16 $55.48 $57.02 $57.02 7,042,209
2024-03-01 $55.87 $56.23 $55.61 $55.77 $55.77 4,651,350
2024-02-29 $55.19 $56.04 $54.97 $55.88 $55.88 6,733,585
2024-02-28 $55.47 $55.69 $55.01 $55.10 $55.10 4,432,765
2024-02-27 $56.37 $56.56 $55.95 $56.27 $55.56 3,912,951
2024-02-26 $56.14 $56.48 $55.85 $56.07 $55.37 3,741,571
2024-02-23 $56.03 $56.82 $56.00 $56.39 $56.39 4,414,203
2024-02-22 $55.75 $56.19 $55.66 $56.00 $56.00 5,088,582
2024-02-21 $54.84 $55.83 $54.76 $55.75 $55.75 4,067,170
2024-02-20 $54.79 $55.45 $54.45 $54.71 $54.71 4,490,584
2024-02-16 $55.13 $55.96 $54.96 $55.48 $55.48 5,060,894
2024-02-15 $53.91 $55.38 $53.84 $55.17 $55.17 4,500,494
2024-02-14 $53.49 $53.89 $53.23 $53.58 $53.58 3,766,535
2024-02-13 $54.00 $54.27 $52.60 $53.18 $53.18 5,105,470
2024-02-12 $54.00 $55.28 $53.85 $54.79 $54.79 5,262,776
2024-02-09 $53.79 $54.12 $53.56 $53.99 $53.99 3,897,487
2024-02-08 $54.17 $54.20 $53.50 $53.88 $53.88 3,554,351
2024-02-07 $54.25 $54.39 $53.70 $54.09 $54.09 3,455,830
2024-02-06 $53.22 $54.15 $53.05 $54.04 $54.04 5,213,086
2024-02-05 $52.54 $53.54 $52.36 $53.16 $53.16 5,482,053
2024-02-02 $53.09 $53.76 $52.49 $53.42 $53.42 5,720,251
2024-02-01 $53.91 $54.01 $52.67 $53.54 $53.54 5,039,993
2024-01-31 $54.50 $54.56 $53.58 $53.60 $53.60 5,472,130
2024-01-30 $53.60 $54.54 $53.50 $54.47 $54.47 4,584,821
2024-01-29 $54.17 $54.22 $53.41 $54.07 $54.07 3,742,436
2024-01-26 $55.00 $55.30 $53.76 $54.06 $54.06 5,240,823
2024-01-25 $54.76 $55.13 $53.77 $54.94 $54.94 7,214,155
2024-01-24 $53.72 $54.13 $53.03 $53.09 $53.09 5,731,672
2024-01-23 $54.00 $54.46 $53.75 $53.91 $53.91 4,668,132
2024-01-22 $52.72 $53.62 $52.55 $53.56 $53.56 5,615,698
2024-01-19 $52.69 $53.00 $52.12 $52.81 $52.81 4,171,456
2024-01-18 $52.58 $52.73 $52.10 $52.60 $52.60 4,230,478
2024-01-17 $52.33 $52.62 $52.04 $52.47 $52.47 3,469,229
2024-01-16 $53.37 $53.39 $52.27 $53.10 $53.10 5,962,760
2024-01-12 $54.02 $54.16 $53.02 $53.37 $53.37 3,673,569
2024-01-11 $53.24 $53.67 $52.74 $53.64 $53.64 4,497,368
2024-01-10 $53.65 $53.93 $53.05 $53.38 $53.38 4,048,412
2024-01-09 $54.59 $54.59 $53.78 $53.94 $53.94 4,287,002
2024-01-08 $54.68 $55.14 $54.39 $55.08 $55.08 3,966,156
2024-01-05 $54.03 $55.03 $53.98 $54.82 $54.82 3,796,337
2024-01-04 $54.60 $54.99 $54.05 $54.19 $54.19 4,579,650
2024-01-03 $54.85 $55.08 $53.95 $54.63 $54.63 4,112,231
2024-01-02 $54.74 $55.68 $54.59 $55.33 $55.33 3,533,532
2023-12-29 $55.10 $55.26 $54.68 $54.84 $54.84 2,271,489
2023-12-28 $55.59 $55.70 $55.16 $55.23 $55.23 2,172,573
2023-12-27 $55.69 $55.86 $55.47 $55.71 $55.71 2,534,025
2023-12-26 $55.21 $55.90 $55.12 $55.71 $55.71 2,266,180
2023-12-22 $55.09 $55.66 $54.85 $55.12 $55.12 2,341,994
2023-12-21 $55.01 $55.20 $54.48 $54.97 $54.97 2,653,927
2023-12-20 $54.78 $55.35 $54.57 $54.58 $54.58 4,953,500
2023-12-19 $54.47 $55.02 $54.40 $54.92 $54.92 3,689,791
2023-12-18 $54.75 $54.83 $54.00 $54.25 $54.25 3,219,199
2023-12-15 $53.56 $54.38 $53.12 $54.24 $54.24 9,910,007
2023-12-14 $52.88 $54.45 $52.75 $54.23 $54.23 7,892,923
2023-12-13 $50.55 $52.41 $50.46 $52.33 $52.33 4,774,217
2023-12-12 $51.28 $51.36 $50.59 $50.82 $50.82 4,350,494
2023-12-11 $50.87 $51.52 $50.76 $51.28 $51.28 3,582,664
2023-12-08 $51.04 $51.78 $50.90 $50.92 $50.92 3,664,115
2023-12-07 $51.11 $51.27 $50.62 $51.07 $51.07 2,822,882
2023-12-06 $51.44 $51.73 $50.77 $50.89 $50.89 3,533,106
2023-12-05 $51.74 $51.86 $50.97 $51.14 $51.14 4,691,247
2023-12-04 $52.27 $52.77 $51.97 $52.10 $52.10 6,354,711
2023-12-01 $51.80 $52.62 $51.57 $52.30 $52.30 4,274,011
2023-11-30 $51.50 $51.88 $51.23 $51.75 $51.75 4,649,814
2023-11-29 $50.99 $51.97 $50.97 $51.33 $51.33 3,551,666
2023-11-28 $51.20 $51.97 $50.60 $51.69 $50.99 6,376,948
2023-11-27 $51.40 $51.60 $51.02 $51.12 $50.43 3,896,244
2023-11-24 $51.56 $51.94 $51.45 $51.67 $50.97 1,679,728
2023-11-22 $51.75 $51.78 $51.10 $51.40 $50.71 3,139,796
2023-11-21 $51.69 $51.85 $51.46 $51.73 $51.03 2,840,792
2023-11-20 $51.67 $51.89 $51.36 $51.68 $50.98 3,761,510
2023-11-17 $51.88 $51.88 $51.25 $51.70 $51.00 3,306,157
2023-11-16 $51.47 $51.65 $50.87 $51.44 $50.75 5,034,303
2023-11-15 $51.19 $51.90 $50.87 $51.53 $50.84 5,032,481
2023-11-14 $50.00 $51.49 $49.93 $51.05 $50.36 4,849,038
2023-11-13 $49.13 $49.52 $48.91 $49.24 $48.58 3,161,041
2023-11-10 $48.54 $49.68 $48.51 $49.48 $49.48 3,825,237
2023-11-09 $48.75 $48.78 $48.24 $48.36 $48.36 3,340,916
2023-11-08 $48.54 $48.62 $47.78 $48.30 $48.30 4,133,433
2023-11-07 $48.71 $48.87 $48.24 $48.53 $48.53 5,170,427
2023-11-06 $49.73 $49.80 $49.14 $49.34 $49.34 3,641,136
2023-11-03 $49.44 $50.08 $49.44 $49.73 $49.73 3,743,982
2023-11-02 $48.58 $49.09 $48.51 $48.99 $48.99 3,741,744
2023-11-01 $48.24 $48.43 $47.60 $48.21 $48.21 4,703,010
2023-10-31 $48.39 $48.80 $48.11 $48.34 $48.34 4,660,496
2023-10-30 $48.66 $49.05 $48.00 $48.34 $48.34 3,698,613
2023-10-27 $48.02 $48.55 $47.84 $48.11 $48.11 4,714,936
2023-10-26 $47.40 $48.28 $47.40 $48.02 $48.02 6,216,235
2023-10-25 $48.93 $49.03 $47.26 $47.54 $47.54 4,920,150
2023-10-24 $48.43 $49.72 $48.00 $49.24 $49.24 5,505,801
2023-10-23 $48.77 $48.90 $48.13 $48.24 $48.24 5,592,195
2023-10-20 $49.48 $49.57 $48.92 $48.99 $48.99 3,920,006
2023-10-19 $49.80 $50.29 $49.39 $49.45 $49.45 3,754,501
2023-10-18 $50.39 $50.83 $49.93 $50.08 $50.08 3,495,270
2023-10-17 $49.75 $51.03 $49.73 $50.73 $50.73 3,309,336
2023-10-16 $50.33 $50.53 $49.79 $50.19 $50.19 2,786,407
2023-10-13 $50.56 $50.71 $49.61 $49.73 $49.73 3,659,754
2023-10-12 $51.31 $51.31 $49.75 $50.25 $50.25 3,012,479
2023-10-11 $51.10 $51.51 $50.51 $50.89 $50.89 3,049,743
2023-10-10 $51.13 $51.82 $51.06 $51.31 $51.31 2,906,505
2023-10-09 $50.28 $50.90 $49.94 $50.81 $50.81 3,333,677
2023-10-06 $49.77 $50.92 $49.53 $50.28 $50.28 4,215,746
2023-10-05 $50.79 $51.15 $49.74 $49.86 $49.86 5,161,751
2023-10-04 $51.48 $51.48 $50.21 $51.11 $51.11 4,727,292
2023-10-03 $50.95 $52.05 $50.89 $51.02 $51.02 5,179,315
2023-10-02 $51.29 $51.66 $50.74 $51.30 $51.30 4,690,974
2023-09-29 $51.34 $51.77 $51.19 $51.56 $51.56 4,234,790
2023-09-28 $50.96 $51.18 $50.52 $50.93 $50.93 3,965,266
2023-09-27 $50.85 $51.36 $50.61 $51.00 $51.00 3,048,815
2023-09-26 $50.53 $51.27 $50.35 $50.48 $50.48 3,451,822
2023-09-25 $50.80 $51.36 $50.44 $51.09 $51.09 4,331,560
2023-09-22 $51.10 $51.25 $50.08 $50.25 $50.25 4,465,872
2023-09-21 $52.05 $52.33 $50.98 $51.00 $51.00 4,359,180
2023-09-20 $52.96 $53.49 $52.43 $52.46 $52.46 2,309,417
2023-09-19 $53.44 $53.73 $52.35 $52.90 $52.90 3,986,260
2023-09-18 $53.82 $53.95 $53.25 $53.38 $53.38 4,593,662
2023-09-15 $54.04 $54.11 $53.62 $53.84 $53.84 7,464,144
2023-09-14 $53.40 $54.23 $53.29 $54.04 $54.04 4,604,325
2023-09-13 $53.66 $53.81 $52.59 $52.82 $52.82 3,079,128
2023-09-12 $53.67 $54.22 $53.46 $53.63 $53.63 2,527,562
2023-09-11 $54.14 $54.89 $53.62 $53.67 $53.67 3,322,604
2023-09-08 $54.31 $54.78 $53.60 $53.71 $53.71 3,988,432
2023-09-07 $54.75 $54.94 $53.52 $54.10 $54.10 4,275,541
2023-09-06 $53.96 $54.93 $53.92 $54.89 $54.89 4,645,057
2023-09-05 $55.18 $55.40 $53.99 $54.19 $54.19 4,914,098
2023-09-01 $55.03 $55.56 $54.76 $55.29 $55.29 4,335,687
2023-08-31 $54.64 $54.90 $54.52 $54.56 $54.56 4,116,381
2023-08-30 $54.56 $54.90 $54.34 $54.75 $54.75 3,482,825
2023-08-29 $54.79 $55.29 $54.49 $55.24 $54.54 3,789,488
2023-08-28 $54.16 $54.88 $54.15 $54.60 $53.91 3,429,703
2023-08-25 $53.98 $54.38 $53.65 $53.98 $53.98 3,282,768
2023-08-24 $53.00 $53.89 $53.00 $53.54 $53.54 3,198,503
2023-08-23 $53.65 $53.95 $52.81 $53.40 $53.40 3,391,339
2023-08-22 $54.30 $54.48 $53.53 $53.79 $53.79 2,746,001
2023-08-21 $54.25 $54.40 $53.82 $54.17 $54.17 3,112,742
2023-08-18 $53.76 $54.13 $53.44 $54.02 $54.02 2,921,107
2023-08-17 $53.77 $54.66 $53.70 $53.86 $53.86 3,614,874
2023-08-16 $53.19 $53.76 $53.09 $53.32 $53.32 3,549,131
2023-08-15 $54.70 $55.17 $53.42 $53.53 $53.53 5,280,364
2023-08-14 $55.34 $55.54 $54.82 $55.38 $55.38 3,637,176
2023-08-11 $55.70 $56.00 $55.27 $55.45 $55.45 4,547,033
2023-08-10 $55.90 $56.23 $55.62 $55.98 $55.98 5,146,998
2023-08-09 $55.42 $56.04 $54.86 $55.54 $55.54 4,619,654
2023-08-08 $54.72 $55.12 $54.26 $55.01 $55.01 3,607,409
2023-08-07 $54.87 $55.82 $54.84 $55.52 $55.52 3,263,527
2023-08-04 $54.96 $55.45 $54.45 $54.51 $54.51 3,626,313
2023-08-03 $54.36 $55.73 $54.36 $54.90 $54.90 4,630,375
2023-08-02 $55.06 $55.49 $54.67 $54.70 $54.70 4,499,120
2023-08-01 $56.25 $56.42 $55.54 $55.78 $55.78 5,565,897
2023-07-31 $55.53 $56.49 $55.45 $56.47 $56.47 6,387,760
2023-07-28 $55.46 $55.87 $55.16 $55.46 $55.46 4,561,204
2023-07-27 $54.10 $55.03 $53.80 $54.94 $54.94 8,079,560
2023-07-26 $53.25 $53.96 $53.20 $53.70 $53.70 7,582,034
2023-07-25 $52.94 $55.15 $52.85 $53.48 $53.48 9,077,431
2023-07-24 $53.17 $53.36 $52.26 $52.55 $52.55 6,687,890
2023-07-21 $53.10 $53.18 $52.60 $53.05 $53.05 4,095,338
2023-07-20 $53.32 $53.34 $52.60 $53.05 $53.05 3,745,228
2023-07-19 $52.84 $53.04 $52.53 $52.82 $52.82 3,731,780
2023-07-18 $52.43 $53.36 $52.38 $52.98 $52.98 4,815,807
2023-07-17 $52.54 $52.69 $52.17 $52.43 $52.43 4,318,450
2023-07-14 $54.01 $54.06 $52.75 $52.92 $52.92 3,885,665
2023-07-13 $54.19 $54.45 $53.80 $54.21 $54.21 3,291,962
2023-07-12 $54.36 $54.66 $53.17 $54.11 $54.11 5,983,992
2023-07-11 $53.50 $53.90 $53.37 $53.42 $53.42 3,470,766
2023-07-10 $52.77 $53.67 $52.68 $53.27 $53.27 3,663,130
2023-07-07 $52.42 $53.94 $52.32 $53.10 $53.10 5,400,350
2023-07-06 $52.29 $52.88 $51.76 $52.77 $52.77 5,552,966
2023-07-05 $53.18 $53.44 $52.52 $52.84 $52.84 5,878,283
2023-07-03 $53.25 $53.99 $53.23 $53.78 $53.78 2,228,479
2023-06-30 $53.58 $53.59 $52.99 $53.26 $53.26 4,158,062
2023-06-29 $52.95 $53.37 $52.69 $53.24 $53.24 2,559,355
2023-06-28 $52.57 $52.97 $51.87 $52.96 $52.96 3,364,817
2023-06-27 $51.93 $52.62 $51.62 $52.57 $52.57 3,176,280
2023-06-26 $51.43 $52.23 $51.30 $51.95 $51.95 3,073,878
2023-06-23 $50.73 $51.50 $50.26 $51.36 $51.36 3,703,199
2023-06-22 $50.42 $51.49 $50.20 $51.39 $51.39 4,734,283
2023-06-21 $51.68 $52.49 $51.26 $51.88 $51.88 3,591,413
2023-06-20 $52.32 $52.44 $51.24 $51.92 $51.92 5,084,332
2023-06-16 $53.30 $53.31 $52.60 $53.16 $53.16 9,536,099
2023-06-15 $52.74 $53.74 $52.58 $53.48 $53.48 3,283,577
2023-06-14 $53.56 $53.86 $52.51 $52.81 $52.81 3,319,848
2023-06-13 $52.15 $53.55 $51.98 $53.14 $53.14 4,260,423
2023-06-12 $51.80 $52.31 $51.36 $51.80 $51.80 3,888,781
2023-06-09 $52.42 $52.68 $51.64 $51.74 $51.74 5,478,090
2023-06-08 $54.11 $54.34 $52.25 $52.78 $52.78 5,094,630
2023-06-07 $52.82 $53.95 $52.72 $53.87 $53.87 6,444,677
2023-06-06 $51.11 $52.88 $51.07 $52.59 $52.59 7,378,361
2023-06-05 $51.69 $52.37 $51.47 $51.50 $51.50 5,567,377
2023-06-02 $50.11 $51.68 $50.01 $51.61 $51.61 7,786,811
2023-06-01 $49.00 $49.35 $48.51 $49.00 $49.00 4,573,854
2023-05-31 $49.13 $49.37 $48.34 $48.78 $48.78 8,124,754
2023-05-30 $49.53 $49.75 $48.90 $49.50 $49.50 5,222,783
2023-05-26 $50.73 $50.79 $50.25 $50.34 $49.64 3,513,139
2023-05-25 $51.00 $51.12 $49.97 $50.37 $49.67 4,688,161
2023-05-24 $52.11 $52.11 $51.19 $51.32 $50.60 3,162,638
2023-05-23 $51.77 $52.32 $51.45 $51.96 $51.24 3,611,374
2023-05-22 $52.02 $52.21 $51.54 $51.77 $51.05 3,478,366
2023-05-19 $52.25 $52.34 $51.61 $51.95 $51.23 3,747,363
2023-05-18 $51.23 $52.01 $50.85 $51.87 $51.15 4,451,856
2023-05-17 $51.32 $51.84 $51.09 $51.48 $50.76 4,777,443
2023-05-16 $52.01 $52.10 $50.98 $51.06 $50.35 4,611,159
2023-05-15 $52.62 $52.66 $51.75 $52.26 $51.53 3,774,762
2023-05-12 $52.55 $52.74 $52.06 $52.31 $52.31 3,257,749
2023-05-11 $53.00 $53.01 $51.94 $52.34 $52.34 5,499,626
2023-05-10 $54.28 $54.58 $52.85 $53.45 $53.45 3,888,226
2023-05-09 $53.89 $53.94 $53.47 $53.67 $53.67 3,285,273
2023-05-08 $54.42 $54.91 $54.01 $54.15 $54.15 2,725,321
2023-05-05 $54.26 $54.58 $53.83 $54.41 $54.41 4,145,354
2023-05-04 $52.90 $53.41 $52.27 $53.36 $53.36 3,899,887
2023-05-03 $53.75 $54.17 $52.91 $53.00 $53.00 3,343,012
2023-05-02 $53.50 $53.89 $52.58 $53.78 $53.78 4,205,962
2023-05-01 $54.46 $54.62 $53.83 $54.11 $54.11 4,013,174
2023-04-28 $53.24 $54.91 $53.17 $54.40 $54.40 6,014,443
2023-04-27 $52.64 $53.52 $52.36 $53.50 $53.50 3,910,815
2023-04-26 $52.27 $53.15 $52.21 $52.58 $52.58 5,930,963
2023-04-25 $54.46 $55.00 $52.50 $52.50 $52.50 8,369,814
2023-04-24 $55.14 $55.40 $54.78 $55.39 $55.39 5,039,595
2023-04-21 $55.36 $55.48 $54.71 $54.87 $54.87 4,179,585
2023-04-20 $55.80 $56.17 $55.37 $55.70 $55.70 3,334,742
2023-04-19 $56.40 $56.59 $55.84 $56.44 $56.44 3,828,096
2023-04-18 $57.01 $57.24 $56.39 $56.78 $56.78 3,354,703
2023-04-17 $56.68 $56.95 $56.41 $56.90 $56.90 2,873,700
2023-04-14 $57.05 $57.44 $56.25 $56.50 $56.50 3,395,037
2023-04-13 $56.62 $57.16 $56.08 $56.92 $56.92 5,147,640
2023-04-12 $57.45 $57.74 $56.80 $56.89 $56.89 4,679,710
2023-04-11 $56.06 $56.74 $56.00 $56.19 $56.19 4,411,093
2023-04-10 $55.00 $55.81 $54.97 $55.81 $55.81 4,046,642
2023-04-06 $54.38 $55.06 $54.21 $54.66 $54.66 5,022,121
2023-04-05 $53.65 $54.68 $53.45 $54.64 $54.64 3,959,829
2023-04-04 $55.09 $55.28 $54.00 $54.26 $54.26 5,014,688
2023-04-03 $55.22 $56.11 $55.02 $55.33 $55.33 6,588,845
2023-03-31 $54.17 $54.89 $53.96 $54.82 $54.82 4,410,842
2023-03-30 $54.25 $54.30 $53.58 $54.00 $54.00 3,643,754
2023-03-29 $53.76 $53.85 $53.16 $53.60 $53.60 3,710,503
2023-03-28 $52.17 $52.96 $52.12 $52.91 $52.91 3,083,608
2023-03-27 $52.25 $52.70 $51.91 $52.00 $52.00 4,327,969
2023-03-24 $50.85 $51.93 $50.45 $51.78 $51.78 4,338,513
2023-03-23 $51.48 $52.94 $51.16 $51.65 $51.65 4,781,112
2023-03-22 $52.07 $52.66 $51.34 $51.38 $51.38 4,523,961
2023-03-21 $52.42 $52.59 $51.58 $52.06 $52.06 4,277,429
2023-03-20 $50.67 $51.41 $50.62 $51.26 $51.26 5,403,214
2023-03-17 $50.70 $50.84 $49.70 $50.02 $50.02 11,631,959
2023-03-16 $49.60 $50.98 $49.20 $50.91 $50.91 6,857,017
2023-03-15 $51.03 $51.03 $49.67 $50.48 $50.48 8,006,226
2023-03-14 $53.27 $53.74 $51.60 $52.29 $52.29 8,450,387
2023-03-13 $52.95 $53.24 $51.99 $52.40 $52.40 8,481,315
2023-03-10 $55.16 $55.18 $53.32 $53.88 $53.88 5,398,974
2023-03-09 $56.33 $56.67 $54.96 $55.10 $55.10 4,566,235
2023-03-08 $56.21 $56.87 $56.09 $56.26 $56.26 4,232,766
2023-03-07 $56.88 $57.20 $55.54 $55.80 $55.80 5,499,227
2023-03-06 $58.01 $58.25 $56.77 $57.11 $57.11 4,841,238
2023-03-03 $58.56 $58.75 $57.80 $58.32 $58.32 3,443,569
2023-03-02 $57.76 $58.65 $57.35 $58.44 $58.44 3,992,544
2023-03-01 $57.29 $58.66 $57.23 $58.02 $58.02 4,535,117
2023-02-28 $57.12 $57.51 $56.87 $57.20 $57.20 5,835,329
2023-02-27 $57.38 $57.64 $56.80 $56.99 $56.99 5,443,085
2023-02-24 $56.36 $57.88 $56.06 $57.79 $57.09 4,831,942
2023-02-23 $57.41 $57.72 $56.33 $57.19 $56.50 4,154,221
2023-02-22 $56.78 $57.44 $56.70 $57.01 $56.32 3,735,533
2023-02-21 $57.70 $57.88 $56.70 $56.84 $56.15 6,615,691
2023-02-17 $58.26 $58.51 $57.74 $58.13 $57.42 4,317,163
2023-02-16 $58.97 $59.39 $58.29 $58.68 $57.97 4,302,242
2023-02-15 $59.31 $59.76 $59.02 $59.76 $59.03 2,357,602
2023-02-14 $60.04 $60.04 $59.01 $59.76 $59.03 3,749,130
2023-02-13 $59.82 $60.42 $59.62 $60.32 $59.59 3,520,600
2023-02-10 $59.00 $59.84 $58.71 $59.82 $59.09 3,826,315
2023-02-09 $60.52 $60.71 $58.86 $59.08 $58.36 3,874,709
2023-02-08 $60.20 $60.51 $59.56 $59.81 $59.08 3,410,452
2023-02-07 $60.07 $60.88 $59.68 $60.51 $59.78 4,777,474
2023-02-06 $60.00 $60.30 $59.30 $60.09 $59.36 4,658,746
2023-02-03 $59.60 $60.24 $59.41 $60.00 $59.27 3,961,018
2023-02-02 $60.07 $60.42 $59.54 $59.95 $59.22 4,726,171
2023-02-01 $59.28 $60.72 $58.80 $60.22 $59.49 5,645,064
2023-01-31 $58.07 $59.45 $57.82 $59.35 $58.63 5,739,125
2023-01-30 $58.63 $59.24 $57.80 $57.95 $57.25 4,824,738
2023-01-27 $58.04 $59.33 $57.81 $58.97 $58.25 6,773,311
2023-01-26 $56.66 $58.57 $55.83 $58.12 $57.41 8,002,589
2023-01-25 $57.36 $57.98 $56.85 $57.89 $57.19 5,491,505
2023-01-24 $57.71 $58.46 $57.17 $58.20 $57.49 5,262,520
2023-01-23 $57.43 $58.40 $57.22 $58.04 $57.34 5,213,727
2023-01-20 $56.73 $57.56 $56.32 $57.44 $56.74 6,712,560
2023-01-19 $56.57 $56.99 $55.85 $56.60 $55.91 4,997,532
2023-01-18 $58.02 $58.35 $56.77 $56.84 $56.15 5,641,481
2023-01-17 $58.31 $58.48 $57.26 $57.40 $56.70 5,948,393
2023-01-13 $58.00 $58.78 $57.79 $58.68 $57.97 4,041,164
2023-01-12 $57.96 $58.80 $57.50 $58.52 $57.81 7,305,984
2023-01-11 $57.31 $57.89 $57.02 $57.58 $56.88 8,926,294
2023-01-10 $55.41 $56.58 $55.30 $56.47 $55.78 6,611,676
2023-01-09 $55.04 $56.19 $54.82 $55.28 $54.61 6,510,932
2023-01-06 $53.64 $55.24 $53.32 $55.02 $54.35 6,100,724
2023-01-05 $52.02 $52.98 $51.52 $52.91 $52.27 4,803,038
2023-01-04 $51.66 $52.51 $51.40 $52.33 $51.70 4,527,851
2023-01-03 $50.60 $51.15 $50.31 $51.04 $50.42 3,962,601
2022-12-30 $50.26 $50.53 $49.98 $50.39 $49.78 2,700,277
2022-12-29 $50.07 $50.80 $50.00 $50.65 $50.04 2,743,492
2022-12-28 $51.17 $51.35 $49.91 $49.99 $49.38 3,340,288
2022-12-27 $50.91 $51.22 $50.75 $51.19 $50.57 3,094,558
2022-12-23 $50.20 $50.91 $49.95 $50.86 $50.24 2,634,437
2022-12-22 $50.16 $50.25 $49.15 $50.17 $49.56 3,342,660
2022-12-21 $50.16 $50.93 $50.07 $50.67 $50.06 3,840,494
2022-12-20 $49.35 $50.01 $49.35 $49.66 $49.06 4,003,416
2022-12-19 $49.81 $50.32 $48.76 $49.33 $48.73 4,674,694
2022-12-16 $49.22 $49.97 $48.88 $49.80 $49.20 8,969,096
2022-12-15 $50.46 $50.56 $49.36 $49.53 $48.93 6,190,299
2022-12-14 $51.50 $52.05 $50.97 $51.36 $50.74 4,064,268
2022-12-13 $52.50 $52.83 $51.30 $51.56 $50.93 4,884,133
2022-12-12 $50.32 $51.13 $49.84 $51.11 $50.49 5,208,241
2022-12-09 $50.51 $51.40 $50.12 $50.20 $49.59 3,807,000
2022-12-08 $51.18 $51.43 $50.31 $50.56 $49.95 3,815,898
2022-12-07 $50.82 $51.34 $50.26 $50.70 $50.08 4,248,704
2022-12-06 $51.45 $51.87 $50.57 $51.05 $50.43 4,373,389
2022-12-05 $51.46 $51.94 $50.99 $51.25 $50.63 5,109,972
2022-12-02 $50.47 $51.70 $50.43 $51.55 $50.92 4,858,349
2022-12-01 $51.25 $51.51 $50.80 $51.07 $50.45 4,757,348
2022-11-30 $50.52 $50.97 $49.38 $50.97 $50.35 7,194,164
2022-11-29 $50.25 $50.83 $49.88 $50.65 $50.04 4,905,048
2022-11-28 $50.85 $51.16 $49.94 $50.20 $48.91 5,658,665
2022-11-25 $51.50 $51.82 $51.42 $51.56 $50.24 1,648,145
2022-11-23 $51.29 $51.74 $51.14 $51.55 $50.23 3,354,772
2022-11-22 $50.99 $51.78 $50.87 $51.57 $50.25 4,495,575
2022-11-21 $49.44 $50.67 $48.58 $50.17 $48.89 5,719,820
2022-11-18 $50.49 $50.52 $49.36 $50.07 $50.07 3,747,151
2022-11-17 $49.65 $50.15 $49.19 $50.13 $50.13 3,620,352
2022-11-16 $51.15 $51.22 $50.22 $50.51 $50.51 4,294,851
2022-11-15 $52.41 $52.70 $51.14 $51.60 $51.60 4,445,738
2022-11-14 $52.47 $52.90 $51.86 $51.95 $51.95 5,484,386
2022-11-11 $51.00 $53.44 $50.90 $53.14 $53.14 9,009,788
2022-11-10 $49.45 $50.02 $49.12 $49.96 $49.96 6,591,988
2022-11-09 $49.35 $49.39 $47.57 $47.68 $47.68 5,089,935
2022-11-08 $49.89 $50.35 $49.45 $49.65 $49.65 4,739,656
2022-11-07 $48.99 $49.53 $48.31 $49.50 $49.50 5,848,974
2022-11-04 $48.27 $49.88 $48.13 $49.03 $49.03 10,593,273
2022-11-03 $46.27 $46.97 $45.97 $46.49 $46.49 5,122,343
2022-11-02 $46.86 $48.62 $46.78 $46.93 $46.93 7,313,946
2022-11-01 $47.42 $47.57 $46.75 $46.93 $46.93 4,892,382
2022-10-31 $47.48 $47.82 $46.63 $46.74 $46.74 6,434,024
2022-10-28 $47.20 $47.77 $46.81 $47.48 $47.48 6,943,166
2022-10-27 $48.12 $48.49 $47.47 $47.62 $47.62 4,524,379
2022-10-26 $48.00 $48.55 $47.89 $47.99 $47.99 6,021,020
2022-10-25 $46.71 $47.94 $46.54 $47.85 $47.85 5,202,539
2022-10-24 $46.89 $47.31 $46.33 $47.04 $47.04 5,645,709
2022-10-21 $45.02 $46.92 $44.95 $46.87 $46.87 7,483,602
2022-10-20 $45.39 $47.63 $44.90 $44.93 $44.93 9,259,900
2022-10-19 $46.24 $46.60 $45.09 $45.13 $45.13 8,371,466
2022-10-18 $46.28 $46.94 $45.38 $46.38 $46.38 8,009,127
2022-10-17 $45.91 $46.07 $45.00 $45.26 $45.26 6,195,320
2022-10-14 $46.29 $46.40 $44.74 $45.12 $45.12 5,889,170
2022-10-13 $43.00 $46.50 $42.91 $45.92 $45.92 8,304,877
2022-10-12 $43.94 $44.23 $43.54 $43.81 $43.81 4,982,535
2022-10-11 $44.28 $44.79 $43.42 $43.95 $43.95 5,222,747
2022-10-10 $44.98 $45.44 $44.56 $44.88 $44.88 4,556,315
2022-10-07 $45.05 $45.44 $44.20 $44.41 $44.41 5,265,099
2022-10-06 $45.70 $46.10 $45.32 $45.52 $45.52 5,430,693
2022-10-05 $45.92 $46.44 $45.51 $46.06 $46.06 5,564,652
2022-10-04 $45.80 $46.73 $45.63 $46.62 $46.62 6,959,794
2022-10-03 $44.94 $45.74 $44.45 $45.28 $45.28 6,868,743
2022-09-30 $44.17 $44.84 $43.80 $43.93 $43.93 5,869,756
2022-09-29 $44.50 $44.69 $43.49 $44.16 $44.16 4,905,664
2022-09-28 $44.08 $45.51 $43.91 $45.05 $45.05 8,315,425
2022-09-27 $43.94 $44.17 $43.27 $43.79 $43.79 5,444,885
2022-09-26 $43.52 $44.26 $43.16 $43.39 $43.39 5,497,614
2022-09-23 $44.00 $44.20 $43.04 $43.90 $43.90 6,729,595
2022-09-22 $45.28 $45.55 $44.75 $44.77 $44.77 4,623,776
2022-09-21 $46.42 $46.59 $44.97 $44.98 $44.98 5,819,128
2022-09-20 $45.95 $46.28 $45.37 $46.09 $46.09 4,996,045
2022-09-19 $45.64 $46.88 $45.47 $46.74 $46.74 4,900,427
2022-09-16 $46.01 $46.80 $45.41 $46.42 $46.42 10,058,991
2022-09-15 $47.10 $47.76 $46.69 $46.91 $46.91 6,535,487
2022-09-14 $47.61 $47.87 $46.38 $47.07 $47.07 11,484,347
2022-09-13 $48.75 $49.62 $47.56 $47.87 $47.87 9,104,318
2022-09-12 $51.29 $51.79 $50.80 $50.93 $50.93 5,042,809
2022-09-09 $50.23 $50.72 $50.02 $50.51 $50.51 6,265,662
2022-09-08 $48.49 $49.51 $47.95 $49.40 $49.40 5,964,055
2022-09-07 $48.34 $49.25 $48.03 $48.97 $48.97 6,517,456
2022-09-06 $49.90 $50.08 $48.34 $48.59 $48.59 8,101,198
2022-09-02 $50.53 $50.76 $48.91 $49.31 $49.31 5,125,300
2022-09-01 $50.46 $50.49 $49.14 $49.96 $49.96 6,378,525
2022-08-31 $51.24 $51.64 $50.58 $51.00 $51.00 6,069,609
2022-08-30 $52.83 $52.96 $51.26 $51.38 $51.38 7,452,178
2022-08-29 $53.00 $54.01 $52.54 $53.57 $52.85 9,290,697
2022-08-26 $55.98 $56.37 $54.26 $54.46 $53.73 5,777,736
2022-08-25 $54.83 $55.79 $54.76 $55.76 $55.01 5,736,180
2022-08-24 $55.50 $55.64 $54.08 $54.24 $53.51 6,957,246
2022-08-23 $54.66 $55.76 $54.53 $55.62 $54.87 3,894,509
2022-08-22 $54.49 $54.70 $53.90 $54.41 $53.68 6,342,710
2022-08-19 $55.68 $55.92 $55.15 $55.49 $54.74 3,517,928
2022-08-18 $55.72 $56.23 $55.42 $56.02 $55.27 3,561,483
2022-08-17 $55.52 $55.91 $55.01 $55.46 $54.71 4,197,959
2022-08-16 $55.36 $56.43 $55.34 $56.11 $55.36 3,925,907
2022-08-15 $55.48 $55.50 $54.86 $55.34 $54.60 5,991,740
2022-08-12 $55.33 $55.94 $55.31 $55.93 $55.18 4,389,097
2022-08-11 $54.76 $55.72 $54.76 $55.26 $54.52 5,066,165
2022-08-10 $53.85 $54.66 $53.81 $54.04 $53.31 5,998,593
2022-08-09 $52.15 $52.85 $52.11 $52.72 $52.01 4,338,954
2022-08-08 $51.88 $52.76 $51.80 $52.15 $51.45 4,511,550
2022-08-05 $50.77 $51.77 $50.73 $51.49 $51.49 5,954,500
2022-08-04 $51.31 $51.70 $50.86 $50.99 $50.99 6,963,729
2022-08-03 $52.00 $52.00 $51.34 $51.49 $51.49 5,139,265
2022-08-02 $52.30 $52.67 $51.54 $51.55 $51.55 5,797,806
2022-08-01 $52.58 $52.60 $51.43 $52.46 $52.46 5,913,393
2022-07-29 $52.76 $53.80 $52.47 $53.21 $53.21 9,754,287
2022-07-28 $52.45 $52.91 $51.76 $52.30 $52.30 6,137,925
2022-07-27 $51.44 $52.48 $51.21 $52.24 $52.24 4,327,987
2022-07-26 $51.17 $51.80 $50.95 $51.30 $51.30 4,130,858
2022-07-25 $51.17 $51.97 $51.03 $51.58 $51.58 5,933,231
2022-07-22 $51.50 $51.81 $50.44 $50.85 $50.85 5,074,833
2022-07-21 $50.57 $51.44 $49.95 $51.40 $51.40 10,059,732
2022-07-20 $52.45 $52.67 $51.81 $52.55 $52.55 5,977,727
2022-07-19 $51.15 $52.81 $51.08 $52.45 $52.45 6,999,396
2022-07-18 $50.42 $51.05 $50.20 $50.47 $50.47 4,839,000
2022-07-15 $49.73 $50.24 $49.17 $49.55 $49.55 4,810,114
2022-07-14 $48.74 $49.07 $48.27 $48.90 $48.90 4,969,513
2022-07-13 $50.00 $50.21 $49.03 $49.67 $49.67 6,071,487
2022-07-12 $50.89 $51.57 $50.25 $50.42 $50.42 6,068,243
2022-07-11 $50.74 $51.35 $50.51 $51.01 $51.01 3,919,776
2022-07-08 $52.43 $52.88 $51.31 $51.38 $51.38 4,226,891
2022-07-07 $52.14 $52.81 $51.74 $52.28 $52.28 5,507,764
2022-07-06 $50.62 $51.25 $50.04 $51.18 $51.18 5,657,033
2022-07-05 $50.77 $50.82 $49.36 $50.73 $50.73 5,892,037
2022-07-01 $50.91 $52.04 $49.90 $51.69 $51.69 5,255,114
2022-06-30 $51.16 $52.14 $50.85 $51.61 $51.61 5,847,983
2022-06-29 $52.71 $53.01 $51.28 $51.98 $51.98 4,392,792
2022-06-28 $52.80 $54.15 $52.35 $52.53 $52.53 5,169,647
2022-06-27 $52.90 $53.30 $51.97 $52.22 $52.22 7,507,333
2022-06-24 $51.51 $53.80 $51.19 $53.14 $53.14 9,108,956
2022-06-23 $52.25 $52.65 $50.42 $51.06 $51.06 9,661,964
2022-06-22 $52.30 $52.79 $51.57 $52.34 $52.34 10,386,777
2022-06-21 $56.34 $56.69 $54.91 $54.95 $54.95 6,391,653
2022-06-17 $55.16 $55.96 $53.97 $54.77 $54.77 12,735,775
2022-06-16 $55.67 $55.97 $54.65 $55.42 $55.42 7,641,766
2022-06-15 $59.02 $59.66 $56.77 $57.41 $57.41 6,387,882
2022-06-14 $58.28 $59.13 $57.46 $58.56 $58.56 7,128,918
2022-06-13 $60.49 $60.58 $57.97 $58.68 $58.68 8,509,252
2022-06-10 $65.01 $65.08 $61.86 $61.87 $61.87 6,454,897
2022-06-09 $66.90 $67.02 $65.81 $65.86 $65.86 3,113,574
2022-06-08 $67.06 $67.81 $66.85 $67.24 $67.24 3,200,919
2022-06-07 $66.76 $67.46 $66.42 $67.37 $67.37 4,874,038
2022-06-06 $67.04 $67.61 $66.67 $67.07 $67.07 3,117,322
2022-06-03 $67.59 $68.16 $66.68 $67.03 $67.03 4,966,757
2022-06-02 $68.43 $68.97 $67.10 $68.10 $68.10 4,605,703
2022-06-01 $68.65 $69.79 $68.00 $68.11 $68.11 5,958,108
2022-05-31 $68.64 $68.75 $67.62 $67.98 $67.98 7,876,019
2022-05-27 $67.59 $69.07 $67.32 $69.06 $69.06 4,784,297
2022-05-26 $67.17 $68.29 $66.91 $67.84 $67.16 5,732,847
2022-05-25 $66.71 $67.68 $66.40 $67.30 $66.62 6,265,070
2022-05-24 $67.20 $67.39 $65.47 $67.07 $66.40 4,664,360
2022-05-23 $67.80 $68.13 $66.84 $67.49 $66.81 6,582,289
2022-05-20 $68.88 $69.73 $66.87 $68.11 $67.43 5,232,192
2022-05-19 $68.31 $69.57 $67.80 $68.76 $68.07 4,988,376
2022-05-18 $69.41 $70.38 $68.50 $68.91 $68.22 4,623,909
2022-05-17 $69.61 $70.29 $68.90 $69.97 $69.27 4,502,627
2022-05-16 $67.31 $68.60 $66.68 $67.98 $67.30 4,028,344
2022-05-13 $67.50 $68.32 $67.26 $67.56 $66.88 3,924,502
2022-05-12 $66.53 $67.39 $65.67 $67.04 $66.37 6,035,696
2022-05-11 $66.40 $68.50 $65.82 $66.79 $66.12 5,683,317
2022-05-10 $67.43 $67.85 $65.28 $65.81 $65.15 7,885,807
2022-05-09 $66.84 $67.81 $66.47 $66.63 $65.96 7,266,931
2022-05-06 $68.07 $68.37 $66.65 $67.93 $67.25 5,807,753
2022-05-05 $70.26 $70.36 $67.53 $68.47 $67.78 6,530,571
2022-05-04 $68.82 $70.78 $68.43 $70.61 $69.90 5,526,456
2022-05-03 $67.12 $68.33 $67.06 $68.15 $67.47 4,599,474
2022-05-02 $67.15 $67.31 $65.81 $67.06 $66.39 7,250,151
2022-04-29 $68.12 $68.72 $66.31 $66.50 $65.83 6,499,774
2022-04-28 $68.04 $68.04 $66.11 $67.81 $67.13 5,533,819
2022-04-27 $68.12 $68.33 $67.05 $67.45 $66.77 5,412,343
2022-04-26 $68.24 $68.98 $67.35 $67.37 $66.69 6,604,204
2022-04-25 $67.41 $68.34 $65.53 $68.07 $67.39 7,252,142
2022-04-22 $70.07 $71.23 $68.24 $68.50 $67.81 7,439,380
2022-04-21 $69.00 $71.86 $68.89 $69.51 $68.81 10,282,454
2022-04-20 $67.07 $68.17 $67.04 $67.54 $66.86 4,974,792
2022-04-19 $66.03 $67.35 $65.91 $67.05 $66.38 5,292,467
2022-04-18 $65.49 $66.48 $65.30 $65.88 $65.22 4,959,149
2022-04-14 $64.49 $66.00 $64.39 $65.49 $64.83 7,000,362
2022-04-13 $63.49 $64.23 $63.22 $64.16 $63.52 3,465,594
2022-04-12 $62.51 $63.75 $62.29 $63.26 $62.63 4,137,275
2022-04-11 $61.35 $62.62 $61.15 $61.95 $61.33 2,760,390
2022-04-08 $61.77 $62.28 $61.32 $61.68 $61.06 3,913,900
2022-04-07 $61.80 $61.80 $60.03 $61.25 $60.64 4,644,847
2022-04-06 $63.21 $63.29 $61.29 $61.67 $61.05 4,977,031
2022-04-05 $64.00 $64.64 $63.41 $63.49 $62.85 3,423,879
2022-04-04 $64.51 $64.51 $63.32 $64.01 $63.37 3,650,011
2022-04-01 $64.29 $64.93 $63.44 $64.18 $63.54 3,317,188
2022-03-31 $64.15 $64.79 $63.71 $63.72 $63.08 4,302,089
2022-03-30 $64.48 $64.94 $64.03 $64.26 $63.62 3,145,899
2022-03-29 $63.95 $64.32 $62.82 $64.19 $63.55 4,225,668
2022-03-28 $64.30 $64.55 $63.04 $64.11 $63.47 3,879,358
2022-03-25 $64.09 $64.73 $63.84 $64.70 $64.05 3,935,975
2022-03-24 $63.76 $64.20 $63.41 $64.09 $63.45 3,611,574
2022-03-23 $63.40 $63.84 $63.02 $63.30 $62.66 2,936,341
2022-03-22 $64.00 $64.53 $63.24 $63.55 $62.91 4,482,616
2022-03-21 $63.12 $63.72 $62.53 $63.34 $62.70 4,726,830
2022-03-18 $62.23 $63.43 $61.81 $62.39 $61.76 9,263,103
2022-03-17 $59.38 $62.88 $59.14 $62.84 $62.21 9,420,575
2022-03-16 $59.16 $60.15 $58.72 $59.64 $59.04 6,154,914
2022-03-15 $59.87 $60.27 $57.62 $58.87 $58.28 8,354,434
2022-03-14 $61.37 $62.03 $59.77 $60.28 $59.68 5,836,192
2022-03-11 $61.06 $62.49 $60.87 $60.91 $60.30 6,140,222
2022-03-10 $59.24 $61.04 $59.23 $60.63 $60.02 5,420,965
2022-03-09 $59.25 $60.90 $58.94 $59.80 $59.20 7,484,736
2022-03-08 $58.11 $59.22 $57.62 $57.84 $57.26 6,583,613
2022-03-07 $58.75 $59.11 $57.65 $57.98 $57.40 6,987,756
2022-03-04 $58.40 $58.88 $57.83 $58.83 $58.24 5,870,803
2022-03-03 $59.29 $59.94 $58.74 $59.67 $59.07 4,514,837
2022-03-02 $57.55 $59.79 $57.51 $59.20 $58.61 6,499,750
2022-03-01 $59.12 $59.31 $56.27 $57.13 $56.56 7,668,079
2022-02-28 $58.32 $59.18 $58.01 $58.96 $58.37 6,438,344
2022-02-25 $58.42 $60.15 $58.32 $59.65 $59.05 5,445,243
2022-02-24 $58.89 $58.97 $57.52 $58.72 $57.46 8,108,464
2022-02-23 $60.87 $61.19 $59.88 $59.97 $58.68 5,155,144
2022-02-22 $60.92 $61.04 $59.94 $60.30 $59.00 5,635,049
2022-02-18 $60.75 $61.32 $60.19 $60.59 $59.29 5,078,896
2022-02-17 $61.36 $62.11 $60.63 $61.17 $59.85 3,927,767
2022-02-16 $61.65 $62.91 $61.62 $62.08 $60.74 5,613,614
2022-02-15 $60.82 $62.01 $60.71 $61.86 $60.53 4,076,888
2022-02-14 $61.10 $61.37 $60.13 $60.83 $59.52 4,471,998
2022-02-11 $60.80 $61.91 $60.35 $61.09 $59.78 6,042,091
2022-02-10 $61.89 $62.46 $60.71 $60.95 $59.64 6,537,194
2022-02-09 $61.49 $62.23 $61.25 $61.99 $60.66 5,515,879
2022-02-08 $60.38 $61.17 $60.38 $61.09 $59.78 5,595,518
2022-02-07 $60.93 $61.10 $59.73 $59.91 $58.62 6,214,368
2022-02-04 $61.20 $61.72 $60.54 $60.60 $59.30 4,995,139
2022-02-03 $61.50 $62.45 $61.16 $61.21 $59.89 5,363,825
2022-02-02 $61.71 $62.49 $61.12 $61.66 $60.33 5,463,397
2022-02-01 $59.80 $61.99 $59.70 $61.81 $60.48 6,659,399
2022-01-31 $59.50 $60.05 $58.28 $59.73 $58.44 8,056,096
2022-01-28 $60.71 $61.10 $59.07 $60.04 $58.75 6,971,881
2022-01-27 $58.74 $61.29 $58.74 $60.18 $58.89 11,666,346
2022-01-26 $57.43 $58.25 $56.65 $57.22 $55.99 6,126,011
2022-01-25 $55.89 $57.46 $54.64 $57.18 $55.95 5,644,149
2022-01-24 $55.70 $56.82 $54.60 $56.62 $55.40 8,873,378
2022-01-21 $57.68 $57.77 $56.54 $56.72 $55.50 6,189,453
2022-01-20 $59.90 $60.05 $57.77 $57.81 $56.57 5,765,667
2022-01-19 $60.76 $60.92 $59.39 $59.84 $58.55 4,336,312
2022-01-18 $60.76 $61.15 $59.57 $60.20 $58.90 4,774,410
2022-01-14 $59.71 $60.83 $59.29 $60.74 $59.43 6,795,305
2022-01-13 $59.30 $60.23 $59.21 $59.94 $58.65 4,482,598
2022-01-12 $59.52 $60.14 $58.89 $59.26 $57.98 3,742,360
2022-01-11 $59.05 $59.47 $58.41 $59.18 $57.91 5,668,145
2022-01-10 $58.84 $59.30 $57.99 $58.40 $57.14 5,544,298
2022-01-07 $58.63 $59.52 $58.43 $59.10 $57.83 4,633,224
2022-01-06 $58.49 $58.86 $57.24 $58.24 $56.99 5,820,763
2022-01-05 $58.79 $59.59 $58.32 $58.35 $57.09 6,706,303
2022-01-04 $57.25 $58.70 $57.10 $58.41 $57.15 9,067,952
2022-01-03 $57.20 $57.90 $56.79 $56.87 $55.65 5,235,781
2021-12-31 $56.84 $56.99 $56.30 $56.72 $55.50 3,070,716
2021-12-30 $57.20 $57.83 $56.73 $56.78 $55.56 3,678,731
2021-12-29 $56.67 $57.11 $56.56 $57.06 $55.83 3,580,902
2021-12-28 $56.01 $57.00 $55.91 $56.63 $55.41 4,749,871
2021-12-27 $55.31 $55.89 $55.17 $55.87 $54.67 3,249,034
2021-12-23 $54.50 $55.70 $54.35 $55.14 $53.95 6,240,414
2021-12-22 $54.12 $54.38 $53.64 $54.23 $53.06 3,729,561
2021-12-21 $54.17 $54.81 $53.90 $54.20 $53.03 4,421,997
2021-12-20 $53.10 $53.59 $52.47 $53.51 $52.36 6,250,974
2021-12-17 $54.53 $54.67 $53.38 $54.10 $52.94 10,400,003
2021-12-16 $54.43 $55.36 $54.27 $54.60 $53.43 5,605,880
2021-12-15 $53.79 $54.07 $52.86 $54.04 $52.88 4,955,167
2021-12-14 $53.25 $54.50 $53.14 $53.88 $52.72 4,048,860
2021-12-13 $54.46 $54.65 $53.07 $53.32 $52.17 5,398,761
2021-12-10 $55.15 $55.26 $54.29 $54.68 $53.50 3,628,582
2021-12-09 $54.24 $54.58 $53.73 $54.39 $53.22 5,607,722
2021-12-08 $55.31 $55.48 $54.78 $54.91 $53.73 5,013,675
2021-12-07 $54.45 $55.38 $54.27 $54.86 $53.68 5,806,937
2021-12-06 $54.36 $54.72 $53.84 $53.88 $52.72 6,066,355
2021-12-03 $53.00 $53.82 $52.73 $53.07 $51.93 6,969,330
2021-12-02 $52.50 $53.48 $52.07 $53.18 $52.04 7,333,262
2021-12-01 $55.49 $55.80 $52.70 $52.76 $51.62 9,123,937
2021-11-30 $56.26 $56.49 $54.41 $54.93 $53.75 10,398,194
2021-11-29 $57.90 $58.38 $56.38 $56.86 $55.64 4,564,444
2021-11-26 $56.64 $57.77 $55.98 $57.60 $55.68 4,317,492
2021-11-24 $58.90 $59.37 $58.59 $58.63 $56.67 3,307,108
2021-11-23 $59.34 $59.72 $58.83 $59.18 $57.20 5,280,023
2021-11-22 $57.56 $59.29 $57.41 $58.79 $56.83 5,310,320
2021-11-19 $57.45 $57.52 $56.03 $57.34 $55.42 7,425,308
2021-11-18 $58.35 $58.37 $57.67 $57.98 $56.04 3,801,860
2021-11-17 $58.68 $58.98 $58.17 $58.34 $56.39 3,342,386
2021-11-16 $59.97 $59.99 $58.84 $58.86 $56.89 4,004,669
2021-11-15 $60.50 $60.82 $59.78 $59.92 $57.92 3,470,443
2021-11-12 $59.79 $60.55 $59.46 $60.06 $58.05 3,464,020
2021-11-11 $59.08 $59.98 $59.02 $59.68 $57.69 4,140,414
2021-11-10 $58.84 $59.29 $58.49 $58.76 $56.80 5,104,029
2021-11-09 $58.54 $59.12 $58.40 $58.79 $56.83 4,399,351
2021-11-08 $58.93 $59.68 $58.30 $58.57 $56.61 4,894,141
2021-11-05 $57.24 $58.75 $57.24 $58.31 $56.36 4,979,097
2021-11-04 $59.00 $59.02 $56.80 $57.17 $55.26 9,047,906
2021-11-03 $58.49 $59.59 $58.09 $59.05 $57.08 6,234,335
2021-11-02 $57.64 $58.74 $57.24 $58.47 $56.52 5,888,642
2021-11-01 $56.01 $57.98 $56.01 $57.44 $55.52 7,430,780
2021-10-29 $56.13 $56.65 $55.66 $55.97 $54.10 5,894,889
2021-10-28 $56.25 $56.86 $56.21 $56.57 $54.68 5,974,358
2021-10-27 $58.58 $58.58 $55.90 $56.00 $54.13 11,512,727
2021-10-26 $58.71 $59.76 $58.18 $58.71 $56.75 6,875,227
2021-10-25 $59.24 $59.54 $58.61 $58.71 $56.75 6,293,204
2021-10-22 $59.64 $60.19 $58.38 $58.40 $56.45 5,889,477
2021-10-21 $60.07 $61.17 $57.96 $59.26 $57.28 8,916,567
2021-10-20 $59.16 $60.61 $58.94 $59.89 $57.89 5,875,321
2021-10-19 $59.09 $59.27 $58.54 $59.19 $57.21 3,650,874
2021-10-18 $57.70 $59.39 $57.60 $58.95 $56.98 4,660,432
2021-10-15 $59.47 $59.73 $58.84 $58.96 $56.99 4,288,162
2021-10-14 $57.43 $58.78 $57.14 $58.74 $56.78 6,430,634
2021-10-13 $57.92 $58.05 $56.65 $56.91 $55.01 7,691,227
2021-10-12 $58.02 $58.37 $57.50 $57.74 $55.81 5,443,834
2021-10-11 $59.25 $59.78 $58.21 $58.23 $56.28 4,139,030
2021-10-08 $58.81 $59.29 $58.40 $58.71 $56.75 4,260,182
2021-10-07 $57.89 $59.47 $57.79 $58.51 $56.55 7,235,870
2021-10-06 $58.36 $58.57 $56.30 $57.16 $55.25 8,699,078
2021-10-05 $58.26 $59.45 $58.10 $59.10 $57.13 5,646,408
2021-10-04 $58.58 $59.00 $57.68 $58.24 $56.29 5,652,962
2021-10-01 $57.67 $59.01 $57.25 $58.58 $56.62 6,925,256
2021-09-30 $58.92 $59.17 $57.55 $57.56 $55.64 4,929,915
2021-09-29 $59.46 $59.60 $58.77 $58.82 $56.85 4,578,945
2021-09-28 $60.15 $60.65 $59.14 $59.46 $57.47 6,681,760
2021-09-27 $56.88 $60.38 $56.88 $59.69 $57.70 12,373,976
2021-09-24 $57.20 $57.34 $56.74 $56.81 $54.91 7,964,986
2021-09-23 $56.77 $58.05 $56.60 $57.43 $55.51 7,814,123
2021-09-22 $56.26 $56.98 $56.26 $56.30 $54.42 6,823,824
2021-09-21 $56.59 $56.86 $55.21 $55.53 $53.67 6,156,370
2021-09-20 $56.26 $57.13 $55.31 $56.18 $54.30 7,683,867
2021-09-17 $58.80 $59.17 $57.47 $57.75 $55.82 9,625,499
2021-09-16 $60.14 $60.32 $59.07 $59.47 $57.48 4,650,841
2021-09-15 $59.75 $60.67 $59.67 $60.20 $58.19 5,167,759
2021-09-14 $61.24 $61.30 $59.52 $59.65 $57.66 4,493,572
2021-09-13 $61.27 $61.59 $60.22 $60.72 $58.69 4,549,217
2021-09-10 $60.85 $61.44 $60.34 $60.41 $58.39 4,093,257
2021-09-09 $60.25 $61.19 $60.07 $60.28 $58.27 4,439,095
2021-09-08 $61.83 $62.11 $60.51 $60.69 $58.66 4,628,973
2021-09-07 $61.98 $62.30 $61.64 $61.87 $59.80 2,514,731
2021-09-03 $62.45 $62.83 $61.67 $62.12 $60.04 3,690,597
2021-09-02 $62.76 $63.36 $62.42 $62.62 $60.53 3,414,738
2021-09-01 $62.83 $63.00 $61.81 $62.54 $60.45 3,949,213
2021-08-31 $63.70 $63.88 $62.69 $62.90 $60.80 5,449,999
2021-08-30 $65.00 $65.33 $63.95 $63.98 $61.84 3,925,138
2021-08-27 $64.19 $65.86 $64.12 $65.38 $62.51 5,348,664
2021-08-26 $63.84 $64.56 $63.47 $63.65 $60.86 3,618,463
2021-08-25 $63.30 $64.18 $62.82 $63.87 $61.07 3,246,877
2021-08-24 $62.46 $63.53 $62.46 $63.26 $60.48 2,896,124
2021-08-23 $61.50 $62.42 $61.46 $62.06 $59.34 3,440,001
2021-08-20 $60.41 $61.11 $60.32 $60.89 $58.22 3,203,679
2021-08-19 $61.04 $61.39 $60.15 $60.55 $57.89 3,981,572
2021-08-18 $61.91 $62.83 $61.71 $61.88 $59.16 4,573,993
2021-08-17 $62.69 $62.88 $61.14 $62.31 $59.58 3,974,459
2021-08-16 $63.20 $63.60 $62.14 $63.32 $60.54 3,163,519
2021-08-13 $63.97 $64.10 $63.35 $63.69 $60.90 2,384,288
2021-08-12 $64.36 $64.62 $63.30 $64.01 $61.20 3,581,677
2021-08-11 $63.42 $64.30 $63.22 $64.24 $61.42 3,583,605
2021-08-10 $62.02 $63.57 $61.94 $63.12 $60.35 3,559,953
2021-08-09 $61.72 $62.23 $61.36 $61.82 $59.11 3,178,247
2021-08-06 $61.61 $62.37 $61.55 $62.00 $59.28 3,142,752
2021-08-05 $61.29 $61.80 $60.90 $61.00 $58.32 3,037,315
2021-08-04 $61.74 $62.20 $60.98 $60.99 $58.31 3,340,099
2021-08-03 $61.15 $62.27 $60.16 $62.23 $59.50 4,819,652
2021-08-02 $62.30 $63.59 $61.19 $61.22 $58.53 3,714,490
2021-07-30 $62.49 $63.23 $61.67 $62.16 $59.43 4,646,993
2021-07-29 $62.44 $62.93 $62.01 $62.60 $59.85 3,661,466
2021-07-28 $61.83 $62.30 $61.06 $61.87 $59.16 4,113,699
2021-07-27 $61.51 $62.42 $60.86 $61.95 $59.23 3,568,528
2021-07-26 $60.20 $62.04 $60.20 $62.01 $59.29 6,534,277
2021-07-23 $60.84 $61.28 $59.80 $60.11 $57.47 4,690,527
2021-07-22 $58.56 $60.89 $58.00 $60.48 $57.83 7,111,276
2021-07-21 $59.52 $60.05 $59.06 $59.73 $57.11 7,428,270
2021-07-20 $58.14 $59.19 $57.63 $58.62 $56.05 6,771,667
2021-07-19 $58.14 $58.48 $57.06 $57.79 $55.25 7,815,369
2021-07-16 $61.30 $61.72 $59.80 $60.01 $57.38 6,961,324
2021-07-15 $61.80 $62.72 $61.69 $61.91 $59.19 2,745,836
2021-07-14 $62.94 $63.65 $62.17 $62.32 $59.59 2,571,796
2021-07-13 $63.42 $63.69 $62.32 $62.70 $59.95 3,074,497
2021-07-12 $62.56 $63.60 $61.98 $63.22 $60.45 3,100,367
2021-07-09 $62.23 $63.67 $62.10 $63.08 $60.31 5,063,232
2021-07-08 $61.00 $62.02 $60.65 $61.41 $58.72 4,251,323
2021-07-07 $61.70 $62.49 $61.09 $62.25 $59.52 3,424,426
2021-07-06 $63.40 $63.45 $61.41 $61.93 $59.21 3,727,013
2021-07-02 $63.33 $63.77 $62.80 $63.51 $60.72 3,173,209
2021-07-01 $64.22 $64.42 $63.42 $63.50 $60.71 3,324,926
2021-06-30 $62.85 $63.62 $62.75 $63.28 $60.50 3,356,526
2021-06-29 $63.28 $63.81 $62.58 $62.98 $60.22 2,653,142
2021-06-28 $63.30 $63.30 $62.17 $62.90 $60.14 2,727,034
2021-06-25 $63.25 $63.87 $63.11 $63.29 $60.51 4,259,730
2021-06-24 $63.78 $63.83 $62.76 $63.11 $60.34 4,253,923
2021-06-23 $64.00 $64.27 $63.10 $63.15 $60.38 3,254,512
2021-06-22 $63.46 $63.82 $62.68 $63.50 $60.71 4,019,107
2021-06-21 $63.14 $63.95 $62.79 $63.11 $60.34 5,260,165
2021-06-18 $62.55 $63.05 $61.88 $61.98 $59.26 8,745,303
2021-06-17 $65.77 $65.80 $62.33 $63.54 $60.75 5,696,094
2021-06-16 $67.01 $67.12 $65.20 $65.59 $62.71 5,417,533
2021-06-15 $66.91 $67.43 $66.44 $67.22 $64.27 3,255,199
2021-06-14 $67.83 $68.18 $66.63 $66.96 $64.02 3,712,815
2021-06-11 $68.47 $69.02 $67.84 $68.00 $65.02 2,726,116
2021-06-10 $69.99 $70.17 $67.95 $67.99 $65.01 4,022,011
2021-06-09 $69.25 $69.51 $68.47 $68.84 $65.82 3,379,374
2021-06-08 $69.02 $69.72 $68.31 $69.38 $66.34 3,469,512
2021-06-07 $70.37 $70.47 $68.89 $69.24 $66.20 2,804,113
2021-06-04 $71.00 $71.14 $69.88 $70.37 $67.28 3,041,943
2021-06-03 $69.35 $70.70 $68.44 $70.61 $67.51 4,322,464
2021-06-02 $70.32 $70.32 $68.86 $68.95 $65.92 4,797,772
2021-06-01 $69.17 $70.53 $68.85 $70.41 $67.32 4,139,082
2021-05-28 $69.08 $69.17 $67.71 $68.42 $65.42 3,815,179
2021-05-27 $69.32 $69.96 $68.24 $68.66 $65.65 6,256,635
2021-05-26 $68.83 $69.64 $68.21 $69.57 $65.85 6,059,237
2021-05-25 $69.46 $70.45 $68.96 $69.04 $65.34 4,419,444
2021-05-24 $69.59 $70.01 $69.10 $69.55 $65.83 3,420,090
2021-05-21 $68.68 $69.60 $68.55 $68.83 $65.15 3,855,720
2021-05-20 $68.46 $68.72 $67.86 $68.26 $64.61 3,126,454
2021-05-19 $68.50 $68.91 $67.27 $68.55 $64.88 4,398,488
2021-05-18 $71.00 $71.38 $69.51 $69.53 $65.81 3,523,761
2021-05-17 $69.58 $71.08 $69.47 $70.91 $67.11 3,607,502
2021-05-14 $68.50 $70.04 $68.37 $69.83 $66.09 4,817,174
2021-05-13 $67.46 $68.60 $67.32 $68.08 $64.44 3,068,440
2021-05-12 $68.75 $69.10 $67.40 $67.60 $63.98 4,886,215
2021-05-11 $67.84 $68.90 $67.20 $68.57 $64.90 5,693,429
2021-05-10 $69.75 $70.60 $68.66 $68.73 $65.05 5,038,957
2021-05-07 $68.35 $69.32 $67.78 $69.04 $65.34 5,174,923
2021-05-06 $68.02 $69.09 $67.17 $69.04 $65.34 4,670,553
2021-05-05 $66.49 $68.24 $66.14 $68.07 $64.43 7,467,100
2021-05-04 $64.25 $66.27 $63.80 $66.22 $62.68 7,367,207
2021-05-03 $63.18 $65.04 $63.12 $64.55 $61.09 6,328,101
2021-04-30 $63.45 $63.71 $62.30 $62.50 $59.15 4,932,315
2021-04-29 $63.82 $64.69 $63.44 $64.06 $60.63 4,366,020
2021-04-28 $63.03 $64.07 $62.70 $63.31 $59.92 5,584,337
2021-04-27 $62.27 $62.85 $61.72 $62.65 $59.30 3,781,310
2021-04-26 $62.36 $62.82 $61.93 $62.20 $58.87 4,871,606
2021-04-23 $61.10 $62.49 $60.45 $62.11 $58.79 5,683,494
2021-04-22 $64.00 $64.05 $60.72 $60.93 $57.67 12,028,871
2021-04-21 $62.46 $65.02 $62.38 $64.82 $61.35 4,283,535
2021-04-20 $64.00 $64.05 $62.28 $62.48 $59.14 4,532,442
2021-04-19 $64.80 $65.04 $63.94 $64.55 $61.09 2,566,584
2021-04-16 $65.27 $65.51 $64.26 $64.68 $61.22 3,698,844
2021-04-15 $64.88 $64.92 $63.80 $64.57 $61.11 2,632,733
2021-04-14 $63.59 $64.78 $63.36 $64.24 $60.80 4,234,458
2021-04-13 $63.59 $63.68 $62.45 $63.31 $59.92 4,471,855
2021-04-12 $63.60 $64.15 $63.30 $63.79 $60.38 3,143,842
2021-04-09 $63.19 $63.56 $62.54 $63.14 $59.76 3,720,978
2021-04-08 $63.86 $64.03 $62.62 $63.19 $59.81 3,639,017
2021-04-07 $64.49 $64.97 $63.66 $63.99 $60.56 2,374,009
2021-04-06 $64.24 $65.39 $64.13 $64.60 $61.14 3,420,312
2021-04-05 $65.00 $65.22 $64.25 $64.59 $61.13 4,077,851
2021-04-01 $63.95 $64.72 $63.48 $64.60 $61.14 3,698,904
2021-03-31 $64.27 $64.96 $63.51 $63.94 $60.52 3,643,785
2021-03-30 $63.72 $64.79 $63.48 $64.61 $61.15 2,605,114
2021-03-29 $63.62 $65.12 $63.50 $63.90 $60.48 3,193,807
2021-03-26 $63.39 $64.14 $63.09 $63.99 $60.56 4,256,347
2021-03-25 $61.47 $63.31 $61.25 $63.24 $59.85 3,921,150
2021-03-24 $61.60 $63.42 $61.40 $62.04 $58.72 4,322,624
2021-03-23 $62.67 $62.69 $60.40 $60.75 $57.50 5,523,475
2021-03-22 $63.80 $63.80 $62.40 $63.51 $60.11 4,631,116
2021-03-19 $64.72 $64.80 $62.66 $63.91 $60.49 6,445,771
2021-03-18 $66.06 $67.27 $64.63 $64.72 $61.26 4,206,432
2021-03-17 $63.48 $66.25 $63.18 $66.01 $62.48 5,138,887
2021-03-16 $62.69 $63.83 $61.86 $63.18 $59.80 6,461,643
2021-03-15 $64.07 $64.29 $62.45 $62.90 $59.53 5,361,393
2021-03-12 $64.68 $65.05 $63.88 $64.34 $60.90 2,690,951
2021-03-11 $64.33 $65.27 $64.22 $64.32 $60.88 3,651,810
2021-03-10 $62.62 $64.46 $62.37 $64.09 $60.66 4,238,456
2021-03-09 $63.67 $63.71 $61.91 $62.26 $58.93 5,823,245
2021-03-08 $63.17 $64.27 $62.51 $63.44 $60.04 4,437,617
2021-03-05 $62.12 $63.04 $60.75 $62.91 $59.54 3,883,764
2021-03-04 $62.06 $62.62 $60.09 $61.20 $57.92 6,050,394
2021-03-03 $62.50 $63.39 $62.01 $62.25 $58.92 5,390,315
2021-03-02 $62.21 $64.04 $61.80 $62.73 $59.37 7,316,038
2021-03-01 $61.15 $62.27 $60.57 $61.54 $58.25 4,084,252
2021-02-26 $60.85 $61.05 $58.80 $59.31 $56.14 6,385,216
2021-02-25 $62.48 $62.84 $61.13 $61.35 $58.07 3,251,657
2021-02-24 $62.00 $63.98 $61.94 $63.69 $59.60 4,668,567
2021-02-23 $62.94 $62.97 $61.51 $62.12 $58.13 4,147,279
2021-02-22 $60.62 $62.56 $60.20 $62.48 $58.47 5,635,660
2021-02-19 $57.75 $60.53 $57.75 $60.39 $56.51 4,037,102
2021-02-18 $58.30 $58.67 $57.10 $57.56 $53.86 3,112,563
2021-02-17 $58.58 $58.91 $57.61 $58.54 $54.78 3,276,026
2021-02-16 $58.90 $59.36 $58.54 $58.75 $54.98 4,072,724
2021-02-12 $57.56 $58.27 $57.45 $58.15 $54.42 1,975,051
2021-02-11 $57.81 $57.94 $56.69 $57.67 $53.97 2,326,578
2021-02-10 $57.00 $58.38 $56.48 $57.67 $53.97 3,425,742
2021-02-09 $57.50 $57.52 $56.37 $56.60 $52.97 4,205,306
2021-02-08 $57.75 $58.26 $57.21 $57.35 $53.67 2,543,282
2021-02-05 $56.74 $57.83 $56.44 $57.24 $53.56 3,732,511
2021-02-04 $55.47 $56.37 $54.82 $56.34 $52.72 4,312,347
2021-02-03 $54.31 $55.40 $54.04 $55.35 $51.80 3,984,229
2021-02-02 $53.56 $54.87 $52.87 $54.61 $51.10 5,223,574
2021-02-01 $52.39 $52.84 $51.33 $52.75 $49.36 4,128,319
2021-01-29 $53.85 $54.71 $51.76 $51.90 $48.57 8,895,444
2021-01-28 $54.14 $54.85 $53.00 $54.38 $50.89 5,817,027
2021-01-27 $54.64 $55.08 $52.66 $54.39 $50.90 6,283,536
2021-01-26 $57.89 $58.25 $55.70 $55.74 $52.16 3,060,282
2021-01-25 $56.86 $57.42 $55.66 $57.23 $53.56 3,682,556
2021-01-22 $56.99 $57.79 $56.87 $57.50 $53.81 2,621,785
2021-01-21 $58.51 $58.77 $57.31 $57.56 $53.86 3,442,039
2021-01-20 $57.87 $58.63 $57.23 $58.57 $54.81 3,724,400
2021-01-19 $57.76 $58.20 $56.33 $57.55 $53.86 4,919,337
2021-01-15 $58.62 $58.82 $57.13 $57.31 $53.63 6,692,942
2021-01-14 $60.21 $60.50 $59.42 $59.65 $55.82 3,578,778
2021-01-13 $60.75 $61.31 $59.66 $60.03 $56.18 3,236,261
2021-01-12 $59.32 $61.21 $59.00 $61.04 $57.12 6,227,116
2021-01-11 $57.70 $58.95 $57.25 $58.86 $55.08 3,455,867
2021-01-08 $58.37 $58.86 $57.75 $58.21 $54.47 4,063,547
2021-01-07 $59.00 $59.77 $58.11 $58.51 $54.75 4,437,561
2021-01-06 $56.95 $59.21 $56.55 $58.43 $54.68 6,208,448
2021-01-05 $54.14 $56.17 $54.00 $55.80 $52.22 3,112,791
2021-01-04 $55.82 $56.12 $53.65 $54.04 $50.57 4,853,062
2020-12-31 $55.47 $56.10 $55.11 $55.50 $51.94 2,663,490
2020-12-30 $54.35 $55.66 $54.30 $55.47 $51.91 3,790,040
2020-12-29 $54.50 $54.82 $53.85 $54.33 $50.84 2,221,992
2020-12-28 $55.27 $55.77 $54.18 $54.29 $50.80 3,664,992
2020-12-24 $54.92 $54.97 $54.34 $54.79 $51.27 1,074,880
2020-12-23 $55.02 $55.77 $54.73 $54.75 $51.23 2,251,621
2020-12-22 $55.01 $55.27 $54.44 $54.67 $51.16 2,272,556
2020-12-21 $54.05 $55.20 $53.73 $55.08 $51.54 4,458,842
2020-12-18 $55.11 $55.75 $54.24 $55.66 $52.09 11,536,680
2020-12-17 $54.20 $54.33 $53.59 $53.83 $50.37 2,222,358
2020-12-16 $54.03 $54.11 $53.24 $53.83 $50.37 1,948,873
2020-12-15 $53.85 $54.15 $53.15 $54.13 $50.65 2,335,474
2020-12-14 $54.60 $54.76 $53.03 $53.06 $49.65 3,121,894
2020-12-11 $54.29 $54.45 $53.57 $54.00 $50.53 2,674,780
2020-12-10 $54.66 $55.11 $54.04 $54.43 $50.94 3,401,959
2020-12-09 $54.94 $55.75 $54.35 $54.66 $51.15 3,219,097
2020-12-08 $52.90 $54.67 $52.80 $54.55 $51.05 3,161,546
2020-12-07 $54.93 $54.94 $53.02 $53.21 $49.79 3,602,707
2020-12-04 $53.81 $55.10 $53.80 $55.05 $51.52 3,294,474
2020-12-03 $52.99 $53.89 $52.80 $53.60 $50.16 3,213,895
2020-12-02 $53.32 $53.57 $52.69 $53.20 $49.78 3,722,954
2020-12-01 $54.43 $54.43 $52.90 $53.53 $50.09 4,313,121
2020-11-30 $54.89 $55.00 $52.80 $53.01 $49.61 8,760,639
2020-11-27 $55.91 $56.05 $55.01 $55.40 $51.84 2,847,383
2020-11-25 $57.45 $57.45 $56.17 $56.43 $52.15 4,158,453
2020-11-24 $57.00 $58.18 $56.61 $57.73 $53.35 4,401,732
2020-11-23 $55.28 $56.29 $55.28 $55.94 $51.70 4,563,309
2020-11-20 $55.07 $55.42 $54.28 $54.73 $50.58 2,871,818
2020-11-19 $54.91 $55.49 $53.92 $55.34 $51.14 3,514,002
2020-11-18 $54.65 $56.28 $54.53 $55.30 $51.10 5,903,454
2020-11-17 $53.16 $54.56 $52.83 $54.48 $50.35 4,794,952
2020-11-16 $53.55 $53.94 $52.14 $53.93 $49.84 4,075,611
2020-11-13 $50.27 $52.13 $50.20 $51.97 $48.03 3,483,195
2020-11-12 $51.74 $52.07 $50.54 $51.04 $47.17 3,468,632
2020-11-11 $53.50 $53.61 $52.02 $52.21 $48.25 4,118,487
2020-11-10 $52.33 $53.70 $52.07 $53.46 $49.40 6,148,698
2020-11-09 $51.59 $54.18 $51.54 $52.12 $48.17 9,208,254
2020-11-06 $49.23 $49.82 $48.03 $48.23 $44.57 3,061,541
2020-11-05 $46.90 $49.45 $46.88 $48.97 $45.25 4,253,017
2020-11-04 $47.95 $48.34 $46.25 $46.45 $42.93 4,542,285
2020-11-03 $48.25 $49.03 $47.66 $48.73 $45.03 3,293,458
2020-11-02 $46.25 $48.06 $45.88 $47.82 $44.19 3,675,799
2020-10-30 $45.86 $46.19 $44.73 $45.49 $42.04 5,166,099
2020-10-29 $44.63 $46.66 $44.57 $46.25 $42.74 4,300,088
2020-10-28 $44.94 $45.70 $44.33 $45.18 $41.75 6,157,072
2020-10-27 $46.92 $47.19 $46.39 $46.57 $43.04 4,141,156
2020-10-26 $47.94 $48.14 $46.82 $47.15 $43.57 4,026,350
2020-10-23 $49.52 $49.95 $48.41 $48.53 $44.85 3,123,429
2020-10-22 $49.81 $50.16 $47.15 $48.82 $45.12 5,247,621
2020-10-21 $49.38 $49.72 $48.55 $48.55 $44.87 4,092,535
2020-10-20 $49.35 $50.15 $49.21 $49.34 $45.60 2,504,534
2020-10-19 $49.33 $50.33 $48.74 $48.84 $45.13 2,903,457
2020-10-16 $49.37 $50.00 $49.13 $49.30 $45.56 2,754,650
2020-10-15 $47.88 $49.08 $47.84 $49.01 $45.29 2,793,820
2020-10-14 $47.84 $48.97 $47.42 $48.83 $45.12 5,323,887
2020-10-13 $48.48 $48.98 $47.80 $47.88 $44.25 6,832,232
2020-10-12 $49.40 $49.50 $48.26 $48.58 $44.89 3,005,701
2020-10-09 $49.80 $50.09 $48.70 $49.36 $45.61 4,473,120
2020-10-08 $48.62 $49.41 $48.48 $49.38 $45.63 2,962,044
2020-10-07 $48.45 $49.06 $48.00 $48.30 $44.63 4,506,471
2020-10-06 $49.12 $49.79 $47.86 $47.88 $44.25 4,474,717
2020-10-05 $47.90 $48.88 $47.70 $48.58 $44.89 3,913,406
2020-10-02 $45.37 $47.47 $45.13 $47.31 $43.72 4,559,039
2020-10-01 $47.21 $47.50 $45.93 $46.11 $42.61 3,407,842
2020-09-30 $47.19 $48.12 $46.61 $47.05 $43.48 4,663,564
2020-09-29 $47.23 $47.78 $46.26 $46.57 $43.04 2,716,855
2020-09-28 $46.50 $48.28 $46.50 $47.48 $43.88 3,993,125
2020-09-25 $45.77 $46.40 $45.63 $46.04 $42.55 4,090,217
2020-09-24 $46.67 $46.99 $45.69 $46.41 $42.89 4,648,682
2020-09-23 $47.68 $48.12 $46.47 $46.74 $43.19 4,017,963
2020-09-22 $47.98 $48.16 $47.20 $47.80 $44.17 4,181,859
2020-09-21 $49.04 $49.33 $47.18 $47.91 $44.27 6,468,795
2020-09-18 $50.53 $51.23 $50.25 $50.37 $46.55 6,271,507
2020-09-17 $49.37 $51.25 $48.85 $50.97 $47.10 5,253,719
2020-09-16 $50.19 $51.10 $49.43 $49.70 $45.93 5,864,228
2020-09-15 $50.61 $51.56 $50.39 $51.07 $47.19 4,771,657
2020-09-14 $50.07 $50.51 $49.70 $50.09 $46.29 5,298,909
2020-09-11 $49.21 $50.42 $49.04 $49.85 $46.07 6,225,695
2020-09-10 $49.30 $49.75 $48.66 $48.70 $45.00 4,211,309
2020-09-09 $48.57 $49.88 $48.50 $49.23 $45.49 4,168,293
2020-09-08 $47.69 $48.42 $47.44 $47.93 $44.29 4,280,766
2020-09-04 $49.29 $49.70 $48.08 $48.60 $44.91 5,326,331
2020-09-03 $49.28 $49.80 $47.92 $48.39 $44.72 6,726,911
2020-09-02 $47.68 $49.28 $47.42 $49.22 $45.49 7,305,907
2020-09-01 $44.79 $47.28 $44.47 $47.27 $43.68 5,428,599
2020-08-31 $45.99 $46.11 $45.09 $45.12 $41.70 3,916,817
2020-08-28 $45.41 $46.21 $44.97 $46.05 $42.56 3,772,941
2020-08-27 $46.68 $46.95 $45.81 $46.16 $42.02 3,702,291
2020-08-26 $45.68 $46.66 $45.28 $46.34 $42.18 3,928,691
2020-08-25 $46.41 $46.66 $45.47 $45.59 $41.50 4,188,033
2020-08-24 $44.30 $46.15 $44.02 $46.12 $41.98 4,608,978
2020-08-21 $43.50 $43.87 $43.25 $43.59 $39.68 2,511,639
2020-08-20 $44.02 $44.14 $43.53 $43.69 $39.77 3,324,045
2020-08-19 $44.69 $45.10 $44.25 $44.64 $40.63 3,453,402
2020-08-18 $44.41 $45.03 $44.31 $44.71 $40.70 2,447,199
2020-08-17 $45.10 $45.44 $44.21 $44.46 $40.47 3,256,103
2020-08-14 $43.95 $45.14 $43.83 $44.87 $40.84 1,998,413
2020-08-13 $43.86 $44.87 $43.71 $44.43 $40.44 2,767,067
2020-08-12 $45.22 $45.38 $43.93 $44.28 $40.31 2,577,510
2020-08-11 $45.54 $46.07 $44.34 $44.50 $40.51 4,373,814
2020-08-10 $42.81 $44.89 $42.81 $44.80 $40.78 4,245,910
2020-08-07 $41.58 $42.67 $41.44 $42.63 $38.81 2,913,536
2020-08-06 $41.69 $42.32 $41.06 $42.05 $38.28 3,724,985
2020-08-05 $41.90 $42.48 $41.75 $41.99 $38.22 3,628,782
2020-08-04 $40.04 $41.87 $39.90 $41.32 $37.61 5,408,755
2020-08-03 $41.22 $41.24 $40.08 $40.09 $36.49 5,084,560
2020-07-31 $41.49 $41.92 $40.59 $41.06 $37.38 7,463,214
2020-07-30 $42.66 $42.83 $41.34 $41.73 $37.99 4,118,685
2020-07-29 $42.80 $43.64 $42.74 $43.52 $39.62 3,187,161
2020-07-28 $43.74 $44.02 $42.59 $42.62 $38.80 3,395,547
2020-07-27 $42.81 $44.48 $42.43 $44.00 $40.05 4,733,801
2020-07-24 $42.82 $43.48 $42.30 $42.61 $38.79 2,999,946
2020-07-23 $43.00 $43.20 $41.88 $42.82 $38.98 6,574,291
2020-07-22 $42.94 $44.50 $42.89 $44.34 $40.36 5,792,842
2020-07-21 $42.50 $43.43 $42.45 $43.04 $39.18 3,399,612
2020-07-20 $43.34 $43.68 $42.12 $42.30 $38.50 3,578,885
2020-07-17 $44.07 $44.15 $42.96 $43.67 $39.75 4,610,573
2020-07-16 $43.19 $44.27 $42.84 $43.83 $39.90 4,259,812
2020-07-15 $43.65 $44.10 $42.56 $43.33 $39.44 3,786,525
2020-07-14 $41.32 $42.68 $41.24 $42.44 $38.63 4,347,174
2020-07-13 $41.10 $41.84 $40.50 $41.24 $37.54 3,087,864
2020-07-10 $39.44 $40.82 $39.42 $40.76 $37.10 3,006,985
2020-07-09 $40.39 $40.52 $39.17 $39.44 $35.90 3,671,309
2020-07-08 $41.49 $41.78 $39.64 $40.35 $36.73 4,825,707
2020-07-07 $41.74 $42.07 $41.17 $41.69 $37.95 4,535,918
2020-07-06 $42.63 $42.78 $41.56 $42.45 $38.64 4,675,975
2020-07-02 $41.66 $42.25 $40.91 $41.59 $37.86 3,988,108
2020-07-01 $40.75 $41.30 $40.33 $40.75 $37.09 4,024,722
2020-06-30 $40.59 $40.95 $39.76 $40.76 $37.10 4,835,256
2020-06-29 $40.36 $41.20 $40.19 $40.98 $37.30 7,756,715
2020-06-26 $39.56 $40.00 $38.73 $39.80 $36.23 8,332,793
2020-06-25 $38.00 $40.03 $37.68 $39.98 $36.39 5,981,537
2020-06-24 $40.60 $40.72 $38.32 $38.45 $35.00 7,699,335
2020-06-23 $42.48 $42.48 $41.33 $41.35 $37.64 3,601,758
2020-06-22 $41.46 $42.13 $40.67 $41.74 $38.00 3,305,895
2020-06-19 $42.63 $43.00 $41.47 $41.65 $37.91 7,492,701
2020-06-18 $40.65 $41.99 $40.38 $41.58 $37.85 4,103,515
2020-06-17 $42.70 $42.80 $41.03 $41.17 $37.48 3,523,660
2020-06-16 $44.16 $44.50 $41.44 $42.25 $38.46 5,592,437
2020-06-15 $39.48 $42.45 $39.29 $41.98 $38.21 5,665,288
2020-06-12 $41.82 $41.92 $39.99 $41.23 $37.53 5,033,778
2020-06-11 $41.23 $42.04 $38.95 $39.26 $35.74 9,220,524
2020-06-10 $44.39 $44.50 $43.40 $43.58 $39.67 4,265,195
2020-06-09 $44.47 $44.82 $43.92 $44.41 $40.43 5,533,409
2020-06-08 $44.08 $45.93 $44.08 $45.90 $41.78 5,725,470
2020-06-05 $44.71 $45.73 $43.84 $43.97 $40.03 7,656,067
2020-06-04 $41.50 $42.76 $41.32 $42.71 $38.88 3,899,662
2020-06-03 $41.49 $42.30 $41.46 $41.63 $37.90 5,157,362
2020-06-02 $39.20 $41.23 $39.09 $40.60 $36.96 6,080,617
2020-06-01 $38.61 $39.01 $38.18 $38.61 $35.15 3,009,686
2020-05-29 $38.14 $38.99 $37.72 $38.60 $35.14 5,254,184
2020-05-28 $39.57 $39.69 $38.35 $38.71 $35.24 5,266,794
2020-05-27 $39.95 $40.67 $39.03 $39.82 $35.60 6,889,460
2020-05-26 $38.36 $38.95 $37.92 $38.79 $34.68 6,183,485
2020-05-22 $35.68 $36.18 $35.37 $36.12 $32.30 3,040,557
2020-05-21 $36.00 $36.76 $35.66 $35.82 $32.03 3,939,199
2020-05-20 $36.34 $37.00 $35.76 $36.18 $32.35 5,654,723
2020-05-19 $36.63 $36.68 $35.58 $35.64 $31.87 4,414,561
2020-05-18 $35.88 $38.01 $35.71 $36.74 $32.85 8,544,879
2020-05-15 $33.21 $33.98 $32.83 $33.56 $30.01 4,829,217
2020-05-14 $31.19 $33.55 $30.90 $33.51 $29.96 6,187,030
2020-05-13 $33.50 $33.56 $31.79 $32.35 $28.92 5,861,923
2020-05-12 $34.25 $35.41 $33.75 $33.79 $30.21 5,666,104
2020-05-11 $34.20 $34.24 $33.08 $33.90 $30.31 4,320,208
2020-05-08 $33.78 $34.37 $33.37 $34.33 $30.69 4,324,319
2020-05-07 $32.53 $33.80 $32.51 $32.85 $29.37 5,056,234
2020-05-06 $32.71 $33.38 $31.88 $31.96 $28.58 4,593,302
2020-05-05 $33.63 $34.55 $33.23 $33.37 $29.84 5,040,504
2020-05-04 $32.10 $33.14 $31.76 $33.06 $29.56 6,246,170
2020-05-01 $34.73 $35.09 $33.54 $33.93 $30.34 8,706,999
2020-04-30 $37.27 $37.35 $36.05 $36.69 $32.81 10,956,766
2020-04-29 $37.00 $38.09 $36.90 $37.47 $33.50 6,881,614
2020-04-28 $35.48 $36.19 $34.71 $35.87 $32.07 5,865,947
2020-04-27 $33.31 $34.75 $32.81 $34.44 $30.79 4,885,171
2020-04-24 $33.04 $33.35 $32.24 $33.12 $29.61 4,978,403
2020-04-23 $32.10 $33.33 $32.01 $32.56 $29.11 7,721,249
2020-04-22 $31.80 $32.03 $30.88 $31.84 $28.47 5,331,005
2020-04-21 $30.40 $31.16 $29.62 $30.88 $27.61 7,311,050
2020-04-20 $32.18 $32.83 $31.50 $31.53 $28.19 7,131,729
2020-04-17 $33.04 $34.06 $32.60 $33.42 $29.88 6,542,022
2020-04-16 $32.69 $32.69 $30.65 $31.63 $28.28 6,881,425
2020-04-15 $33.85 $33.85 $31.87 $32.23 $28.82 7,580,189
2020-04-14 $36.37 $37.14 $35.09 $35.37 $31.62 7,342,992
2020-04-13 $36.47 $36.90 $34.57 $35.23 $31.50 7,165,515
2020-04-09 $35.75 $37.74 $35.54 $36.56 $32.69 9,891,273
2020-04-08 $32.97 $34.94 $32.36 $34.79 $31.11 7,217,244
2020-04-07 $32.76 $35.07 $31.81 $32.33 $28.91 15,026,462
2020-04-06 $29.53 $30.98 $29.50 $30.54 $27.31 8,019,449
2020-04-03 $27.78 $28.57 $27.42 $27.97 $25.01 8,004,024
2020-04-02 $27.11 $29.84 $26.93 $28.03 $25.06 10,678,830
2020-04-01 $27.84 $28.27 $26.94 $27.04 $24.18 10,334,236
2020-03-31 $28.55 $30.08 $28.45 $29.24 $26.14 7,599,729
2020-03-30 $28.31 $29.39 $27.81 $28.65 $25.62 6,815,125
2020-03-27 $28.00 $29.26 $26.92 $28.56 $25.54 9,100,192
2020-03-26 $30.28 $31.30 $28.95 $29.68 $26.54 14,298,415
2020-03-25 $29.18 $32.43 $28.60 $30.38 $27.16 10,530,088
2020-03-24 $28.66 $29.96 $26.90 $28.47 $25.46 12,316,611
2020-03-23 $27.14 $28.43 $26.01 $26.58 $23.77 11,694,658
2020-03-20 $28.59 $29.69 $26.59 $27.44 $24.53 12,647,941
2020-03-19 $26.28 $31.35 $25.93 $28.12 $25.14 13,887,558
2020-03-18 $24.84 $28.29 $24.51 $26.44 $23.64 16,940,131
2020-03-17 $25.67 $27.60 $22.74 $26.60 $23.78 19,853,725
2020-03-16 $23.10 $25.43 $21.95 $22.00 $19.67 12,198,819
2020-03-13 $27.93 $28.01 $22.58 $25.69 $22.97 17,342,507
2020-03-12 $25.45 $26.39 $22.39 $23.67 $21.16 18,159,366
2020-03-11 $30.19 $30.33 $27.85 $27.99 $25.03 12,444,065
2020-03-10 $32.51 $33.33 $29.32 $31.40 $28.08 12,973,198
2020-03-09 $34.75 $34.94 $30.43 $30.53 $27.30 15,076,868
2020-03-06 $38.72 $39.69 $38.31 $38.97 $34.84 6,927,495
2020-03-05 $40.03 $40.63 $39.66 $40.10 $35.85 5,447,351
2020-03-04 $41.45 $41.97 $40.21 $41.91 $37.47 4,967,034
2020-03-03 $41.35 $42.74 $39.74 $40.56 $36.27 6,763,698
2020-03-02 $41.05 $41.42 $39.78 $41.42 $37.03 7,705,004
2020-02-28 $38.12 $40.49 $38.05 $40.41 $36.13 10,279,951
2020-02-27 $41.33 $41.46 $39.50 $39.55 $35.36 10,007,708
2020-02-26 $44.45 $44.88 $43.02 $43.05 $37.82 6,470,381
2020-02-25 $46.50 $46.54 $43.58 $43.95 $38.61 5,528,829
2020-02-24 $46.61 $47.04 $45.80 $46.24 $40.62 5,075,299
2020-02-21 $48.58 $48.77 $48.08 $48.30 $42.43 3,972,846
2020-02-20 $47.52 $48.81 $47.44 $48.76 $42.84 4,154,247
2020-02-19 $47.82 $48.29 $47.41 $47.56 $41.78 5,644,864
2020-02-18 $48.19 $48.52 $47.23 $47.74 $41.94 3,594,317
2020-02-14 $48.51 $48.94 $48.38 $48.63 $42.72 3,206,989
2020-02-13 $48.90 $48.99 $48.02 $48.30 $42.43 3,302,605
2020-02-12 $49.69 $50.37 $48.99 $49.38 $43.38 2,963,591
2020-02-11 $48.54 $50.01 $48.50 $48.79 $42.87 3,705,361
2020-02-10 $47.80 $48.72 $47.80 $48.19 $42.34 2,488,290
2020-02-07 $48.54 $48.54 $47.45 $48.03 $42.20 3,802,057
2020-02-06 $49.61 $49.66 $48.56 $49.20 $43.23 5,984,683
2020-02-05 $48.88 $49.74 $48.52 $49.61 $43.59 5,402,675
2020-02-04 $47.65 $48.38 $47.44 $48.05 $42.21 5,286,125
2020-02-03 $46.31 $46.97 $45.73 $46.74 $41.06 6,364,885
2020-01-31 $47.70 $47.87 $45.92 $46.07 $40.48 7,532,245
2020-01-30 $48.31 $48.98 $47.66 $48.47 $42.58 5,644,830
2020-01-29 $48.98 $49.95 $48.60 $49.67 $43.64 6,827,952
2020-01-28 $47.40 $47.72 $47.02 $47.16 $41.43 5,812,835
2020-01-27 $47.31 $47.58 $46.64 $47.18 $41.45 4,826,744
2020-01-24 $49.88 $50.27 $48.04 $48.49 $42.60 5,919,307
2020-01-23 $50.22 $50.75 $49.15 $50.25 $44.15 5,797,594
2020-01-22 $52.73 $52.80 $50.68 $50.87 $44.69 5,148,811
2020-01-21 $52.98 $53.15 $52.20 $52.60 $46.21 4,154,674
2020-01-17 $52.53 $53.36 $52.43 $53.34 $46.86 3,897,498
2020-01-16 $52.58 $52.87 $52.17 $52.48 $46.11 3,765,634
2020-01-15 $52.19 $52.65 $51.70 $52.27 $45.92 2,235,412
2020-01-14 $52.19 $52.97 $51.95 $52.24 $45.90 3,689,824
2020-01-13 $51.50 $52.40 $51.47 $52.35 $45.99 2,665,522
2020-01-10 $52.86 $52.87 $51.40 $51.50 $45.25 3,277,304
2020-01-09 $52.75 $53.07 $51.81 $52.19 $45.85 2,667,816
2020-01-08 $52.41 $53.17 $51.92 $52.73 $46.33 3,629,739
2020-01-07 $52.29 $53.07 $51.99 $52.19 $45.85 5,122,795
2020-01-06 $52.32 $52.88 $52.00 $52.21 $45.87 4,292,996
2020-01-03 $53.11 $53.60 $52.41 $52.42 $46.05 5,004,295
2020-01-02 $55.23 $55.54 $53.64 $53.75 $47.22 5,145,239
2019-12-31 $54.02 $54.78 $53.93 $54.73 $48.08 2,145,716
2019-12-30 $54.86 $55.05 $54.24 $54.34 $47.74 1,943,330
2019-12-27 $55.29 $55.55 $54.72 $54.83 $48.17 1,688,526
2019-12-26 $54.98 $55.23 $54.52 $55.22 $48.51 1,909,555
2019-12-24 $55.00 $55.25 $54.65 $54.90 $48.23 926,169
2019-12-23 $54.49 $55.05 $54.22 $54.93 $48.26 2,678,479
2019-12-20 $55.05 $55.25 $54.02 $54.61 $47.98 10,475,184
2019-12-19 $54.43 $54.87 $54.06 $54.52 $47.90 3,355,670
2019-12-18 $54.36 $54.69 $53.54 $54.25 $47.66 3,659,050
2019-12-17 $54.10 $54.74 $53.93 $54.66 $48.02 2,665,310
2019-12-16 $53.61 $54.54 $53.51 $54.17 $47.59 4,039,972
2019-12-13 $54.64 $54.82 $53.25 $53.28 $46.81 3,198,575
2019-12-12 $53.25 $54.58 $52.82 $54.45 $47.84 2,882,315
2019-12-11 $53.50 $54.07 $53.05 $53.10 $46.65 3,196,455
2019-12-10 $53.36 $53.39 $52.69 $53.13 $46.68 2,609,674
2019-12-09 $53.96 $53.98 $52.99 $53.27 $46.80 2,377,246
2019-12-06 $52.59 $53.75 $52.59 $53.22 $46.76 2,852,856
2019-12-05 $52.53 $52.65 $51.68 $52.00 $45.69 2,692,643
2019-12-04 $53.49 $53.49 $52.21 $52.28 $45.93 3,791,364
2019-12-03 $51.96 $52.01 $51.05 $51.82 $45.53 3,989,296
2019-12-02 $53.00 $53.75 $52.89 $53.16 $46.70 3,363,901
2019-11-29 $54.01 $54.28 $53.12 $53.37 $46.89 1,887,577
2019-11-27 $54.68 $54.90 $53.90 $54.28 $47.69 3,925,984
2019-11-26 $55.25 $55.75 $54.82 $55.37 $48.03 4,680,408
2019-11-25 $54.82 $55.23 $54.36 $55.20 $47.88 5,100,027
2019-11-22 $53.98 $54.66 $53.60 $54.20 $47.01 3,119,237
2019-11-21 $52.71 $53.92 $52.35 $53.88 $46.73 4,621,467
2019-11-20 $53.14 $53.45 $52.10 $52.67 $45.68 5,396,391
2019-11-19 $54.81 $54.81 $52.79 $53.39 $46.31 5,230,197
2019-11-18 $54.75 $54.91 $54.12 $54.32 $47.12 3,445,289
2019-11-15 $54.27 $55.29 $54.14 $54.86 $47.58 3,869,678
2019-11-14 $53.30 $54.14 $53.15 $53.95 $46.80 2,597,581
2019-11-13 $54.19 $54.48 $53.46 $53.66 $46.54 3,451,005
2019-11-12 $56.00 $56.11 $54.53 $55.16 $47.84 2,742,339
2019-11-11 $55.55 $56.25 $55.22 $55.81 $48.41 3,199,377
2019-11-08 $55.50 $55.99 $55.02 $55.99 $48.56 4,830,952
2019-11-07 $54.94 $55.94 $54.42 $55.80 $48.40 6,686,416
2019-11-06 $54.16 $54.74 $53.81 $54.28 $47.08 3,864,084
2019-11-05 $54.01 $55.00 $53.65 $54.20 $47.01 6,073,216
2019-11-04 $52.65 $54.41 $52.46 $54.17 $46.99 5,436,126
2019-11-01 $50.98 $52.49 $50.90 $52.31 $45.37 3,240,073
2019-10-31 $50.88 $51.03 $49.71 $50.49 $43.79 3,793,969
2019-10-30 $51.20 $51.47 $50.33 $51.03 $44.26 3,605,620
2019-10-29 $50.96 $51.63 $50.37 $51.49 $44.66 3,471,260
2019-10-28 $50.75 $51.44 $50.43 $51.21 $44.42 4,542,726
2019-10-25 $49.78 $50.76 $48.90 $50.48 $43.79 5,407,984
2019-10-24 $48.65 $49.99 $47.84 $49.47 $42.91 6,117,105
2019-10-23 $46.78 $47.51 $46.55 $47.23 $40.97 4,291,623
2019-10-22 $47.08 $47.38 $46.02 $46.82 $40.61 4,940,254
2019-10-21 $48.59 $48.97 $47.09 $47.12 $40.87 3,999,361
2019-10-18 $47.91 $48.19 $47.36 $47.96 $41.60 3,013,731
2019-10-17 $47.44 $48.54 $47.14 $47.81 $41.47 2,726,017
2019-10-16 $47.49 $47.92 $47.01 $47.12 $40.87 3,630,939
2019-10-15 $46.82 $48.10 $46.53 $47.20 $40.94 3,352,271
2019-10-14 $46.72 $47.27 $46.24 $46.82 $40.61 3,250,767
2019-10-11 $45.75 $47.72 $45.50 $47.13 $40.88 3,699,287
2019-10-10 $44.33 $45.29 $44.02 $44.92 $38.96 4,367,724
2019-10-09 $44.39 $44.54 $44.00 $44.01 $38.17 2,847,753
2019-10-08 $44.75 $45.05 $43.83 $43.85 $38.03 2,999,723
2019-10-07 $45.08 $45.77 $44.77 $45.17 $39.18 2,984,406
2019-10-04 $45.18 $45.78 $45.01 $45.34 $39.33 3,589,401
2019-10-03 $44.85 $45.39 $44.37 $45.31 $39.30 3,464,799
2019-10-02 $44.67 $45.17 $44.36 $44.93 $38.97 4,836,105
2019-10-01 $47.94 $48.57 $45.90 $45.97 $39.87 3,844,516
2019-09-30 $47.26 $47.79 $47.11 $47.65 $41.33 2,568,066
2019-09-27 $47.40 $47.88 $47.01 $47.07 $40.83 3,725,668
2019-09-26 $47.51 $47.69 $46.93 $47.23 $40.97 2,998,577
2019-09-25 $46.55 $47.97 $46.13 $47.68 $41.36 4,415,701
2019-09-24 $47.78 $48.00 $45.95 $46.60 $40.42 4,523,839
2019-09-23 $47.39 $48.22 $47.12 $47.91 $41.56 3,606,911
2019-09-20 $47.47 $48.85 $47.07 $48.21 $41.82 10,589,641
2019-09-19 $48.12 $48.41 $47.49 $47.64 $41.32 2,536,357
2019-09-18 $47.90 $47.90 $47.02 $47.51 $41.21 2,592,233
2019-09-17 $48.67 $49.09 $47.61 $48.00 $41.63 4,921,408
2019-09-16 $48.69 $49.98 $48.28 $49.01 $42.51 5,040,105
2019-09-13 $47.64 $48.44 $47.25 $48.20 $41.81 4,027,252
2019-09-12 $47.07 $47.19 $45.57 $46.97 $40.74 3,649,669
2019-09-11 $46.52 $47.05 $45.58 $46.88 $40.66 4,444,423
2019-09-10 $45.10 $46.37 $44.78 $46.32 $40.18 4,702,818
2019-09-09 $43.53 $44.63 $43.26 $44.45 $38.55 3,639,259
2019-09-06 $43.54 $43.66 $42.66 $43.24 $37.51 3,217,871
2019-09-05 $43.15 $43.97 $43.09 $43.36 $37.61 4,044,431
2019-09-04 $42.59 $42.79 $41.85 $42.54 $36.90 2,654,555
2019-09-03 $42.14 $42.23 $41.15 $41.80 $36.26 3,360,300
2019-08-30 $42.83 $43.00 $42.27 $42.63 $36.98 4,105,361
2019-08-29 $42.33 $43.00 $42.21 $42.37 $36.75 3,296,607
2019-08-28 $41.15 $42.64 $40.76 $42.52 $36.28 4,631,788
2019-08-27 $41.19 $41.73 $40.92 $41.17 $35.13 4,153,371
2019-08-26 $41.27 $41.35 $40.61 $40.82 $34.83 3,404,507
2019-08-23 $42.00 $42.02 $40.44 $40.71 $34.74 6,718,214
2019-08-22 $43.32 $43.90 $42.02 $42.05 $35.88 6,074,608
2019-08-21 $43.85 $44.24 $43.24 $43.28 $36.93 4,398,365
2019-08-20 $45.25 $45.25 $43.07 $43.16 $36.83 5,973,272
2019-08-19 $45.36 $45.86 $45.15 $45.60 $38.91 3,615,483
2019-08-16 $43.29 $44.81 $42.77 $44.51 $37.98 4,586,010
2019-08-15 $44.34 $44.37 $42.96 $43.38 $37.02 3,494,579
2019-08-14 $45.80 $46.15 $44.00 $44.08 $37.61 6,178,272
2019-08-13 $45.78 $47.76 $45.58 $46.85 $39.98 5,415,836
2019-08-12 $46.39 $46.80 $45.52 $45.69 $38.99 5,320,263
2019-08-09 $46.42 $46.99 $46.10 $46.64 $39.80 4,472,721
2019-08-08 $45.20 $46.82 $45.19 $46.79 $39.93 4,573,351
2019-08-07 $44.10 $45.00 $43.91 $44.89 $38.30 4,490,080
2019-08-06 $45.11 $45.45 $43.74 $44.43 $37.91 4,702,804
2019-08-05 $45.06 $45.13 $44.07 $44.77 $38.20 5,147,308
2019-08-02 $46.69 $47.50 $45.37 $45.60 $38.91 5,346,434
2019-08-01 $48.15 $48.60 $46.78 $46.85 $39.98 5,803,209
2019-07-31 $48.49 $49.43 $47.95 $48.44 $41.33 5,188,502
2019-07-30 $47.78 $48.44 $47.78 $48.40 $41.30 4,194,314
2019-07-29 $48.52 $48.88 $47.98 $48.05 $41.00 4,219,839
2019-07-26 $50.27 $50.30 $48.92 $49.11 $41.90 5,066,020
2019-07-25 $51.64 $51.99 $50.30 $50.77 $43.32 4,254,577
2019-07-24 $52.50 $52.99 $52.04 $52.79 $45.04 3,516,493
2019-07-23 $51.00 $52.90 $50.95 $52.62 $44.90 4,387,686
2019-07-22 $51.50 $51.57 $50.60 $50.88 $43.41 2,815,169
2019-07-19 $51.77 $51.83 $51.50 $51.52 $43.96 3,221,517
2019-07-18 $51.55 $52.05 $51.28 $51.75 $44.16 3,662,569
2019-07-17 $52.16 $52.30 $51.23 $51.60 $44.03 4,417,567
2019-07-16 $50.95 $52.65 $50.95 $52.32 $44.64 6,011,246
2019-07-15 $49.77 $50.95 $49.66 $50.93 $43.46 4,923,844
2019-07-12 $48.46 $50.04 $48.08 $49.71 $42.42 4,328,444
2019-07-11 $47.73 $48.06 $47.18 $47.78 $40.77 4,202,113
2019-07-10 $48.34 $48.42 $47.52 $47.55 $40.57 3,507,432
2019-07-09 $48.30 $48.43 $47.50 $47.87 $40.85 4,967,429
2019-07-08 $49.34 $49.50 $48.39 $48.52 $41.40 5,936,049
2019-07-05 $49.01 $49.37 $48.96 $49.31 $42.08 2,529,919
2019-07-03 $49.46 $49.65 $49.20 $49.33 $42.09 2,479,359
2019-07-02 $50.00 $50.06 $48.76 $49.40 $42.15 4,726,195
2019-07-01 $50.00 $50.20 $49.52 $50.16 $42.80 4,659,633
2019-06-28 $51.04 $51.20 $49.08 $49.31 $42.08 6,507,386
2019-06-27 $50.61 $51.14 $50.53 $50.91 $43.44 4,097,246
2019-06-26 $49.85 $51.22 $49.81 $50.45 $43.05 5,244,396
2019-06-25 $49.49 $50.22 $49.05 $49.69 $42.40 4,005,218
2019-06-24 $48.51 $49.70 $48.32 $49.58 $42.31 4,602,352
2019-06-21 $48.82 $49.27 $48.31 $48.36 $41.26 9,478,466
2019-06-20 $49.10 $49.59 $48.62 $48.93 $41.75 4,228,328
2019-06-19 $49.95 $50.24 $48.33 $48.50 $41.38 5,404,141
2019-06-18 $49.75 $50.57 $49.40 $49.61 $42.33 5,014,237
2019-06-17 $50.06 $50.33 $49.05 $49.35 $42.11 5,787,336
2019-06-14 $52.63 $52.69 $51.00 $51.15 $43.65 3,919,484
2019-06-13 $52.68 $52.95 $52.04 $52.88 $45.12 4,179,766
2019-06-12 $52.06 $52.64 $51.68 $52.49 $44.79 3,103,878
2019-06-11 $52.00 $52.17 $51.56 $52.04 $44.40 5,144,357
2019-06-10 $51.72 $52.10 $51.58 $51.62 $44.05 5,434,387
2019-06-07 $51.13 $51.69 $50.87 $51.30 $43.77 5,391,099
2019-06-06 $50.28 $51.31 $50.15 $51.06 $43.57 6,228,075
2019-06-05 $50.49 $50.57 $49.05 $50.34 $42.95 6,413,509
2019-06-04 $48.68 $49.93 $48.64 $49.93 $42.60 7,043,092
2019-06-03 $46.85 $47.96 $46.85 $47.96 $40.92 5,905,198
2019-05-31 $47.96 $48.00 $46.75 $46.76 $39.90 3,396,850
2019-05-30 $48.12 $48.59 $48.02 $48.47 $41.36 3,777,607
2019-05-29 $48.20 $49.43 $48.01 $48.71 $40.97 3,525,856
2019-05-28 $49.37 $49.43 $48.10 $48.56 $40.85 6,613,184
2019-05-24 $49.39 $49.58 $48.44 $49.20 $41.38 2,918,936
2019-05-23 $49.50 $49.86 $48.21 $48.71 $40.97 4,919,173
2019-05-22 $50.46 $50.61 $49.97 $50.21 $42.23 3,019,120
2019-05-21 $50.28 $51.19 $50.02 $50.63 $42.59 4,968,460
2019-05-20 $50.40 $50.54 $49.92 $50.08 $42.12 5,168,422
2019-05-17 $52.34 $52.52 $50.66 $50.80 $42.73 4,440,775
2019-05-16 $53.29 $53.55 $52.73 $52.98 $44.56 3,689,745
2019-05-15 $51.98 $53.33 $51.67 $52.95 $44.54 2,928,861
2019-05-14 $51.33 $53.00 $50.84 $52.48 $44.14 4,204,519
2019-05-13 $52.28 $52.55 $50.76 $50.95 $42.86 4,213,102
2019-05-10 $52.94 $53.71 $52.49 $53.07 $44.64 4,758,371
2019-05-09 $52.26 $53.14 $51.55 $52.93 $44.52 4,579,758
2019-05-08 $53.33 $53.40 $52.31 $52.48 $44.14 5,390,685
2019-05-07 $52.86 $53.33 $52.65 $52.95 $44.54 7,330,785
2019-05-06 $52.15 $54.03 $51.70 $53.46 $44.97 6,089,501
2019-05-03 $53.20 $53.35 $51.72 $53.30 $44.83 7,401,851
2019-05-02 $55.54 $56.49 $52.03 $52.70 $44.33 13,932,682
2019-05-01 $56.82 $57.48 $55.88 $56.13 $47.21 7,644,453
2019-04-30 $55.76 $57.21 $55.60 $56.73 $47.72 6,454,064
2019-04-29 $55.05 $55.69 $54.80 $55.50 $46.68 5,935,245
2019-04-26 $55.30 $55.60 $54.95 $55.25 $46.47 4,009,795
2019-04-25 $55.76 $55.98 $54.82 $55.33 $46.54 6,260,460
2019-04-24 $57.49 $57.89 $55.87 $55.98 $47.09 5,431,323
2019-04-23 $57.29 $57.84 $57.00 $57.64 $48.48 5,687,232
2019-04-22 $57.48 $58.41 $57.26 $57.89 $48.69 4,401,749
2019-04-18 $58.36 $58.61 $57.55 $57.77 $48.59 5,178,855
2019-04-17 $58.95 $59.05 $58.20 $58.32 $49.05 6,420,663
2019-04-16 $58.71 $58.99 $57.84 $58.50 $49.21 6,681,567
2019-04-15 $58.57 $58.85 $57.29 $57.78 $48.60 5,727,269
2019-04-12 $55.93 $58.33 $55.93 $58.30 $49.04 9,281,662
2019-04-11 $55.70 $56.21 $54.83 $54.89 $46.17 7,346,094
2019-04-10 $55.99 $56.41 $55.10 $55.71 $46.86 9,081,860
2019-04-09 $56.80 $57.20 $56.08 $56.27 $47.33 9,179,922
2019-04-08 $56.50 $58.39 $56.27 $57.15 $48.07 10,764,569
2019-04-05 $58.39 $58.98 $56.27 $57.24 $48.15 17,000,788
2019-04-04 $57.20 $60.52 $57.10 $59.71 $50.22 13,311,868
2019-04-03 $57.08 $57.20 $55.51 $56.88 $47.84 15,066,169
2019-04-02 $55.12 $57.39 $54.30 $56.25 $47.31 17,414,153
2019-04-01 $52.30 $54.39 $51.25 $53.50 $45.00 19,663,442
2019-03-29 $49.52 $52.48 $49.18 $51.63 $43.43 1,769,027
2019-03-28 $50.90 $51.00 $49.92 $50.85 $42.77 585,438
2019-03-27 $49.00 $50.78 $49.00 $50.10 $42.14 1,788,588
2019-03-26 $49.00 $49.75 $48.18 $48.85 $41.09 504,734
2019-03-25 $48.60 $49.40 $48.00 $49.15 $41.34 440,892
2019-03-22 $48.80 $49.95 $48.16 $48.60 $40.88 844,690
2019-03-21 $49.99 $50.00 $48.20 $48.98 $41.20 1,764,671
2019-03-20 $52.75 $53.50 $49.50 $49.80 $41.89 2,350,838

Dow Inc (DOW) News Headlines

DuPont's quarterly loss warning, gloomy forecast send shares plunging 14%

Chemical maker DuPont De Nemours on Wednesday flagged a swing to a loss for the fourth quarter and forecast first-quarter sales below Wall Street est…

reuters.com Jan. 24, 2024

Jim Cramer's top 10 things to watch in the stock market Thursday

The economy grew at a faster-than-expected 3.3% annualized rate in the final three months of 2023.

cnbc.com Jan. 25, 2024

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.