Fastenal Company (FAST) Exchange: NASDAQ

Data as of March 29, 2024

$77.14 ($-0.14) -0.18%

Fastenal Company - Daily Information
Click for more stock information on Fastenal Company.
Daily Information Data
Date March 29, 2024
Open $77.38
Previous Close $77.14
High $78.29
Low $77.03
Adjusted Open $77.38
Previous Adjusted Close $77.14
Adjusted High $78.29
Adjusted Low $77.03

About Fastenal Company (FAST)

Fastenal Company (NASDAQ: FAST) is an American company based in Winona, Minnesota. Founded in 1967, the company specializes in industrial and construction supplies. Fastenal operates in all 50 states in the U.S. and distributes products in more than 20 countries. Fastenal went public in 1987 and has grown from 950 store locations to over 3,000 store locations as of 2019, with total sales of $4.9 billion as of the end of 2018. Its products range from nuts and bolts to welding supplies, to material handling, to rope and cordage, to tools, and much more. Fastenal also offers a range of services, such as maintenance and repair services, product design and fulfillment, and consultative services in support of customers' needs.

Historical Stock Data for Fastenal Company (FAST)

Date Open High Low Close Adj.Close Volume
2024-03-28 $77.38 $78.29 $77.03 $77.14 $77.14 3,016,874
2024-03-27 $77.41 $77.51 $76.62 $77.28 $77.28 2,515,630
2024-03-26 $77.15 $77.47 $76.73 $76.78 $76.78 2,189,390
2024-03-25 $77.87 $77.96 $76.71 $77.01 $77.01 2,767,704
2024-03-22 $78.61 $78.65 $77.84 $78.10 $78.10 2,345,428
2024-03-21 $77.60 $79.04 $77.60 $78.42 $78.42 3,061,133
2024-03-20 $76.45 $77.73 $75.98 $77.66 $77.66 3,538,623
2024-03-19 $75.60 $76.31 $75.41 $76.21 $76.21 2,924,818
2024-03-18 $75.75 $76.74 $75.59 $75.70 $75.70 3,342,560
2024-03-15 $75.05 $75.64 $74.73 $75.03 $75.03 10,806,767
2024-03-14 $75.69 $75.75 $74.61 $75.27 $75.27 2,855,193
2024-03-13 $75.31 $75.50 $74.81 $75.04 $75.04 2,560,136
2024-03-12 $74.46 $75.44 $74.29 $75.26 $75.26 2,385,475
2024-03-11 $75.63 $75.66 $73.69 $74.32 $74.32 3,250,893
2024-03-08 $76.13 $76.59 $75.56 $75.63 $75.63 3,217,197
2024-03-07 $74.88 $76.25 $74.80 $75.94 $75.94 3,853,584
2024-03-06 $74.16 $75.04 $73.76 $74.32 $74.32 3,614,710
2024-03-05 $74.48 $75.34 $74.13 $74.34 $74.34 3,655,188
2024-03-04 $73.66 $75.81 $73.65 $74.79 $74.79 5,814,517
2024-03-01 $73.00 $73.03 $72.10 $72.84 $72.84 3,268,417
2024-02-29 $73.66 $73.99 $72.47 $73.01 $73.01 4,778,744
2024-02-28 $73.15 $73.60 $72.85 $73.56 $73.56 2,182,897
2024-02-27 $73.15 $73.27 $72.74 $73.15 $73.15 3,271,195
2024-02-26 $72.19 $73.19 $71.98 $73.00 $73.00 5,156,403
2024-02-23 $72.40 $72.60 $71.61 $72.18 $72.18 2,444,622
2024-02-22 $70.84 $72.28 $70.75 $72.06 $72.06 4,971,873
2024-02-21 $70.19 $70.50 $69.90 $70.33 $70.33 1,981,741
2024-02-20 $70.40 $70.54 $69.62 $70.08 $70.08 3,071,049
2024-02-16 $70.30 $70.67 $70.05 $70.24 $70.24 3,083,711
2024-02-15 $70.13 $70.36 $69.51 $70.15 $70.15 2,537,461
2024-02-14 $69.33 $70.18 $69.17 $70.13 $70.13 2,716,518
2024-02-13 $69.37 $69.57 $68.46 $68.92 $68.92 3,738,307
2024-02-12 $69.89 $70.27 $69.67 $70.01 $70.01 2,891,028
2024-02-09 $69.30 $70.06 $69.16 $70.02 $70.02 2,694,410
2024-02-08 $69.49 $69.71 $69.00 $69.26 $69.26 2,659,316
2024-02-07 $70.09 $70.34 $69.39 $69.46 $69.46 3,212,746
2024-02-06 $69.46 $69.73 $68.97 $69.48 $69.48 3,516,844
2024-02-05 $70.52 $70.71 $69.32 $69.46 $69.46 3,752,640
2024-02-02 $69.93 $70.95 $69.74 $70.65 $70.65 4,296,746
2024-02-01 $68.55 $69.84 $67.96 $69.84 $69.84 4,623,931
2024-01-31 $68.56 $69.06 $67.91 $68.23 $68.23 11,905,165
2024-01-30 $68.34 $69.15 $68.23 $69.11 $68.72 3,418,919
2024-01-29 $68.11 $68.62 $67.59 $68.60 $68.21 4,167,951
2024-01-26 $69.07 $69.20 $68.28 $68.40 $68.40 3,561,068
2024-01-25 $69.16 $69.57 $68.68 $69.21 $69.21 3,854,024
2024-01-24 $69.86 $69.99 $68.62 $68.84 $68.84 3,770,375
2024-01-23 $70.02 $70.10 $68.89 $69.51 $69.51 4,129,819
2024-01-22 $69.60 $69.94 $68.64 $69.91 $69.91 5,142,365
2024-01-19 $68.08 $69.51 $67.80 $69.34 $69.34 7,807,631
2024-01-18 $66.04 $68.69 $65.40 $67.93 $67.93 12,768,994
2024-01-17 $63.77 $64.25 $63.21 $63.38 $63.38 5,729,115
2024-01-16 $63.40 $63.83 $63.26 $63.77 $63.77 4,559,147
2024-01-12 $63.53 $63.61 $62.97 $63.52 $63.52 3,451,970
2024-01-11 $63.00 $63.42 $62.59 $63.37 $63.37 4,359,317
2024-01-10 $62.68 $63.15 $62.49 $63.08 $63.08 3,088,147
2024-01-09 $61.60 $62.63 $61.33 $62.53 $62.53 3,552,358
2024-01-08 $62.17 $62.55 $62.00 $62.47 $62.47 3,756,932
2024-01-05 $61.92 $62.27 $61.66 $61.98 $61.98 2,841,811
2024-01-04 $62.08 $62.48 $61.90 $62.19 $62.19 3,240,005
2024-01-03 $63.45 $63.53 $62.06 $62.08 $62.08 4,012,663
2024-01-02 $64.28 $64.71 $63.30 $63.55 $63.55 3,291,652
2023-12-29 $64.80 $65.10 $64.49 $64.77 $64.77 2,716,229
2023-12-28 $65.39 $65.39 $64.80 $64.84 $64.84 2,179,430
2023-12-27 $65.64 $65.66 $65.26 $65.34 $65.34 2,362,913
2023-12-26 $65.57 $65.66 $65.30 $65.45 $65.45 1,709,928
2023-12-22 $65.35 $65.58 $65.19 $65.34 $65.34 2,044,581
2023-12-21 $65.05 $65.42 $64.84 $65.09 $65.09 2,464,379
2023-12-20 $64.76 $65.34 $64.53 $64.64 $64.64 3,250,844
2023-12-19 $64.69 $65.03 $64.47 $64.69 $64.69 2,397,504
2023-12-18 $64.53 $64.73 $64.10 $64.63 $64.63 3,152,650
2023-12-15 $64.19 $64.27 $63.61 $64.16 $64.16 8,254,983
2023-12-14 $63.63 $64.29 $63.02 $64.23 $64.23 4,767,902
2023-12-13 $63.92 $64.20 $63.05 $64.04 $64.04 3,507,583
2023-12-12 $63.52 $63.93 $63.37 $63.88 $63.88 3,857,619
2023-12-11 $62.40 $63.39 $62.37 $63.35 $63.35 4,071,692
2023-12-08 $62.31 $62.47 $62.00 $62.29 $62.29 3,136,730
2023-12-07 $62.41 $62.60 $61.90 $62.36 $62.36 3,530,245
2023-12-06 $61.05 $62.20 $61.05 $62.13 $62.13 5,009,165
2023-12-05 $60.50 $60.91 $60.16 $60.75 $60.75 3,006,340
2023-12-04 $60.44 $61.04 $60.32 $60.97 $60.59 2,763,225
2023-12-01 $59.78 $60.83 $59.78 $60.82 $60.82 2,769,762
2023-11-30 $59.99 $60.17 $59.49 $59.97 $59.97 4,164,380
2023-11-29 $60.13 $60.40 $59.47 $59.64 $59.64 2,654,776
2023-11-28 $60.83 $60.97 $59.83 $59.90 $59.90 2,957,491
2023-11-27 $60.67 $61.05 $60.60 $60.95 $60.95 2,537,134
2023-11-24 $60.95 $61.17 $60.83 $60.96 $60.96 895,581
2023-11-22 $60.88 $61.02 $60.56 $60.87 $60.87 2,024,825
2023-11-21 $60.98 $61.02 $60.65 $60.70 $60.70 2,134,693
2023-11-20 $60.70 $61.08 $60.31 $60.92 $60.92 2,662,487
2023-11-17 $60.88 $60.95 $60.54 $60.75 $60.75 2,414,446
2023-11-16 $60.39 $60.86 $60.22 $60.66 $60.66 3,158,999
2023-11-15 $61.10 $61.25 $60.03 $60.11 $60.11 3,207,155
2023-11-14 $60.24 $61.10 $60.07 $61.00 $61.00 3,413,946
2023-11-13 $59.91 $60.19 $59.54 $59.64 $59.64 1,990,104
2023-11-10 $59.52 $60.05 $59.35 $60.01 $60.01 3,106,394
2023-11-09 $59.60 $59.76 $59.04 $59.13 $59.13 2,586,232
2023-11-08 $59.28 $59.60 $59.00 $59.26 $59.26 2,947,614
2023-11-07 $58.56 $59.22 $58.28 $59.02 $59.02 2,926,114
2023-11-06 $59.32 $59.32 $58.23 $58.72 $58.72 3,990,409
2023-11-03 $60.28 $60.46 $59.68 $59.80 $59.80 4,102,501
2023-11-02 $59.10 $60.34 $59.10 $59.86 $59.86 3,768,725
2023-11-01 $58.48 $59.14 $58.04 $58.91 $58.91 3,865,838
2023-10-31 $58.18 $58.93 $58.15 $58.34 $58.34 4,922,394
2023-10-30 $57.93 $58.50 $57.56 $58.23 $58.23 3,645,105
2023-10-27 $57.06 $58.15 $57.06 $57.61 $57.61 4,013,376
2023-10-26 $57.14 $57.99 $57.01 $57.24 $57.24 3,613,788
2023-10-25 $57.10 $57.22 $56.41 $57.08 $57.08 3,646,554
2023-10-24 $57.80 $58.24 $57.13 $57.58 $57.23 2,957,091
2023-10-23 $57.72 $58.02 $57.33 $57.38 $57.38 2,600,009
2023-10-20 $58.60 $58.84 $57.47 $57.61 $57.61 3,880,912
2023-10-19 $59.26 $59.43 $58.26 $58.53 $58.53 3,802,458
2023-10-18 $60.00 $60.15 $58.75 $58.79 $58.79 4,022,046
2023-10-17 $59.83 $60.08 $59.35 $60.06 $60.06 3,629,056
2023-10-16 $60.37 $60.67 $59.39 $59.88 $59.88 4,869,702
2023-10-13 $60.71 $60.93 $59.53 $60.12 $60.12 6,601,221
2023-10-12 $58.70 $60.69 $58.00 $60.22 $60.22 14,540,027
2023-10-11 $55.74 $56.16 $55.42 $56.01 $56.01 5,526,005
2023-10-10 $56.57 $56.58 $55.71 $55.85 $55.85 3,925,260
2023-10-09 $56.00 $56.78 $56.00 $56.47 $56.47 2,933,719
2023-10-06 $54.79 $56.47 $54.76 $56.12 $56.12 3,725,175
2023-10-05 $55.20 $55.35 $54.70 $54.90 $54.90 2,512,575
2023-10-04 $54.36 $55.08 $53.97 $55.02 $55.02 2,879,613
2023-10-03 $54.75 $55.23 $53.94 $54.19 $54.19 2,907,494
2023-10-02 $54.70 $55.05 $54.39 $54.86 $54.86 2,671,782
2023-09-29 $55.75 $55.80 $54.52 $54.64 $54.64 3,125,055
2023-09-28 $55.17 $55.95 $55.07 $55.65 $55.65 2,965,023
2023-09-27 $54.71 $55.33 $54.60 $55.06 $55.06 3,061,004
2023-09-26 $54.65 $54.81 $54.24 $54.46 $54.46 2,873,984
2023-09-25 $54.14 $54.82 $54.14 $54.79 $54.79 2,064,737
2023-09-22 $53.99 $54.53 $53.95 $54.21 $54.21 2,082,805
2023-09-21 $54.18 $54.55 $53.83 $54.10 $54.10 2,789,827
2023-09-20 $55.15 $55.27 $54.25 $54.28 $54.28 1,950,219
2023-09-19 $54.81 $54.96 $54.23 $54.80 $54.80 2,418,937
2023-09-18 $55.29 $55.65 $54.83 $54.91 $54.91 2,776,292
2023-09-15 $55.14 $55.25 $54.81 $55.22 $55.22 4,634,989
2023-09-14 $55.11 $55.19 $54.67 $54.82 $54.82 2,545,010
2023-09-13 $54.55 $54.79 $54.25 $54.70 $54.70 2,244,537
2023-09-12 $54.35 $54.77 $54.32 $54.52 $54.52 2,059,767
2023-09-11 $54.54 $55.15 $54.22 $54.60 $54.60 2,617,604
2023-09-08 $55.43 $55.51 $54.35 $54.51 $54.51 3,002,392
2023-09-07 $55.22 $55.55 $54.60 $55.34 $55.34 4,053,433
2023-09-06 $55.81 $56.35 $55.34 $55.86 $55.86 3,254,337
2023-09-05 $57.28 $57.30 $55.98 $56.08 $56.08 3,427,208
2023-09-01 $58.03 $58.13 $56.90 $57.28 $57.28 2,304,353
2023-08-31 $57.93 $58.09 $57.53 $57.58 $57.58 3,095,040
2023-08-30 $57.51 $57.97 $57.47 $57.78 $57.78 1,732,067
2023-08-29 $57.11 $57.66 $56.57 $57.54 $57.54 2,282,083
2023-08-28 $57.54 $57.67 $57.10 $57.33 $57.33 1,162,182
2023-08-25 $56.71 $57.45 $56.71 $57.16 $57.16 2,176,262
2023-08-24 $57.44 $57.69 $56.43 $56.45 $56.45 2,162,458
2023-08-23 $57.09 $57.44 $56.96 $57.30 $57.30 1,913,103
2023-08-22 $57.15 $57.47 $56.70 $56.85 $56.85 1,744,794
2023-08-21 $57.27 $57.67 $56.65 $57.19 $57.19 2,220,307
2023-08-18 $56.97 $57.61 $56.77 $57.49 $57.49 2,245,224
2023-08-17 $57.25 $57.61 $57.06 $57.26 $57.26 3,684,011
2023-08-16 $57.60 $58.11 $57.00 $57.04 $57.04 1,631,055
2023-08-15 $57.75 $57.75 $57.40 $57.55 $57.55 1,891,279
2023-08-14 $57.41 $57.81 $57.18 $57.75 $57.75 2,083,017
2023-08-11 $56.82 $57.54 $56.78 $57.44 $57.44 2,215,444
2023-08-10 $57.27 $57.58 $56.64 $56.78 $56.78 1,732,109
2023-08-09 $56.91 $57.34 $56.52 $57.08 $57.08 2,532,123
2023-08-08 $56.77 $56.79 $55.99 $56.70 $56.70 2,238,181
2023-08-07 $56.56 $57.31 $56.56 $57.23 $57.23 2,699,415
2023-08-04 $57.37 $57.37 $55.96 $56.08 $56.08 3,416,123
2023-08-03 $57.20 $57.51 $56.67 $56.91 $56.91 3,026,814
2023-08-02 $58.05 $58.36 $57.73 $57.87 $57.87 2,377,858
2023-08-01 $58.52 $58.83 $58.14 $58.34 $58.34 2,510,605
2023-07-31 $58.43 $58.64 $58.09 $58.61 $58.61 4,109,647
2023-07-28 $58.09 $58.51 $58.06 $58.43 $58.43 2,551,724
2023-07-27 $58.50 $58.53 $57.28 $57.69 $57.69 3,864,584
2023-07-26 $58.11 $58.70 $57.91 $58.53 $58.53 3,123,455
2023-07-25 $58.47 $58.94 $58.22 $58.61 $58.26 2,738,787
2023-07-24 $58.10 $58.48 $57.78 $58.42 $58.07 2,733,768
2023-07-21 $57.97 $58.48 $57.92 $58.14 $57.79 9,536,864
2023-07-20 $57.32 $58.10 $56.82 $57.86 $57.52 3,876,177
2023-07-19 $56.72 $57.51 $56.55 $57.29 $56.95 3,941,765
2023-07-18 $57.20 $57.57 $56.52 $56.79 $56.45 3,471,083
2023-07-17 $57.60 $57.89 $57.13 $57.28 $56.94 3,317,634
2023-07-14 $56.43 $57.52 $56.30 $57.48 $57.14 4,440,060
2023-07-13 $57.00 $58.53 $56.50 $56.70 $56.36 7,840,976
2023-07-12 $59.35 $59.43 $58.35 $58.73 $58.38 5,781,430
2023-07-11 $58.90 $59.33 $58.59 $58.96 $58.61 3,195,013
2023-07-10 $57.85 $59.02 $57.85 $58.85 $58.50 3,200,930
2023-07-07 $57.85 $58.48 $57.64 $57.87 $57.53 3,371,264
2023-07-06 $57.76 $57.84 $57.16 $57.77 $57.43 2,923,911
2023-07-05 $57.95 $58.46 $57.72 $58.25 $57.90 2,868,194
2023-07-03 $58.76 $58.76 $58.21 $58.41 $58.06 1,666,497
2023-06-30 $58.97 $59.30 $58.87 $58.99 $58.64 2,570,998
2023-06-29 $57.91 $58.57 $57.57 $58.54 $58.19 1,990,431
2023-06-28 $58.45 $58.64 $57.80 $58.06 $57.71 3,211,424
2023-06-27 $57.75 $58.58 $57.60 $58.46 $58.11 2,216,353
2023-06-26 $56.89 $57.75 $56.82 $57.57 $57.23 2,098,733
2023-06-23 $56.54 $57.10 $56.46 $56.89 $56.55 4,167,008
2023-06-22 $57.80 $57.82 $56.80 $56.96 $56.62 2,843,576
2023-06-21 $56.70 $57.77 $56.37 $57.64 $57.30 3,944,116
2023-06-20 $56.47 $56.88 $56.29 $56.75 $56.41 2,578,102
2023-06-16 $56.30 $57.14 $56.09 $56.58 $56.24 6,525,040
2023-06-15 $55.47 $56.52 $55.19 $56.24 $55.91 3,294,786
2023-06-14 $56.11 $56.14 $55.08 $55.44 $55.11 2,689,144
2023-06-13 $55.55 $56.27 $55.34 $56.13 $55.80 3,152,895
2023-06-12 $54.88 $55.28 $54.48 $55.16 $54.83 3,198,609
2023-06-09 $54.57 $54.96 $54.12 $54.77 $54.44 3,520,841
2023-06-08 $53.94 $54.54 $53.65 $54.47 $54.15 3,479,208
2023-06-07 $53.80 $54.21 $52.86 $53.94 $53.62 5,217,620
2023-06-06 $53.92 $54.47 $53.15 $53.96 $53.64 5,212,289
2023-06-05 $55.55 $55.81 $55.06 $55.29 $54.96 3,263,379
2023-06-02 $54.24 $55.53 $54.05 $55.37 $55.04 3,814,720
2023-06-01 $54.19 $54.36 $53.05 $53.90 $53.58 3,241,139
2023-05-31 $54.90 $54.90 $53.50 $53.85 $53.53 5,294,154
2023-05-30 $55.37 $55.41 $54.78 $54.90 $54.57 1,916,856
2023-05-26 $54.54 $55.29 $54.41 $55.16 $55.16 2,215,293
2023-05-25 $53.80 $54.46 $53.56 $54.33 $54.33 2,233,079
2023-05-24 $54.39 $54.47 $53.64 $53.85 $53.85 1,724,438
2023-05-23 $55.24 $55.24 $54.26 $54.32 $54.32 2,061,132
2023-05-22 $55.12 $55.59 $54.67 $55.39 $55.39 2,398,452
2023-05-19 $55.44 $55.62 $54.68 $55.00 $55.00 1,846,693
2023-05-18 $54.30 $55.28 $54.12 $55.24 $55.24 2,661,953
2023-05-17 $53.78 $54.35 $53.65 $54.22 $54.22 2,254,468
2023-05-16 $53.95 $54.10 $53.52 $53.64 $53.64 1,873,105
2023-05-15 $54.66 $54.66 $53.84 $54.22 $54.22 2,504,705
2023-05-12 $55.00 $55.32 $54.26 $54.75 $54.75 1,521,841
2023-05-11 $54.35 $54.92 $54.07 $54.87 $54.87 2,058,745
2023-05-10 $54.89 $55.08 $53.93 $54.59 $54.59 2,183,934
2023-05-09 $54.31 $54.68 $53.97 $54.46 $54.46 1,804,910
2023-05-08 $54.50 $54.59 $53.85 $54.34 $54.34 1,953,682
2023-05-05 $54.32 $54.72 $54.12 $54.66 $54.66 2,161,388
2023-05-04 $53.97 $54.18 $52.85 $54.02 $54.02 2,971,729
2023-05-03 $54.67 $55.24 $54.00 $54.08 $54.08 2,966,420
2023-05-02 $54.50 $54.60 $53.72 $54.35 $54.35 3,847,071
2023-05-01 $54.15 $54.82 $54.09 $54.58 $54.58 2,688,078
2023-04-28 $54.05 $54.32 $53.47 $53.84 $53.84 4,344,620
2023-04-27 $52.72 $54.02 $52.66 $53.94 $53.94 3,544,960
2023-04-26 $52.78 $53.19 $52.29 $52.45 $52.45 3,162,604
2023-04-25 $54.60 $54.75 $53.41 $53.51 $53.16 3,442,197
2023-04-24 $54.95 $55.13 $54.44 $54.92 $54.56 3,328,411
2023-04-21 $54.60 $54.92 $54.42 $54.81 $54.45 3,458,895
2023-04-20 $53.76 $54.69 $53.72 $54.60 $54.24 3,793,178
2023-04-19 $53.90 $54.02 $53.37 $54.01 $53.65 2,511,320
2023-04-18 $53.91 $54.02 $53.16 $53.85 $53.49 3,327,157
2023-04-17 $53.61 $54.10 $52.94 $53.54 $53.19 2,756,067
2023-04-14 $52.48 $53.90 $52.38 $53.27 $52.92 5,400,070
2023-04-13 $50.88 $52.45 $50.30 $52.34 $51.99 7,760,138
2023-04-12 $53.25 $53.55 $52.48 $52.56 $52.21 4,794,595
2023-04-11 $52.47 $53.03 $52.35 $52.66 $52.31 2,898,098
2023-04-10 $51.20 $52.35 $51.16 $52.17 $51.82 2,994,835
2023-04-06 $51.22 $51.85 $50.70 $51.48 $51.14 3,076,483
2023-04-05 $52.71 $52.85 $51.22 $51.51 $51.17 4,233,022
2023-04-04 $54.42 $54.51 $52.72 $53.01 $52.66 3,271,815
2023-04-03 $53.74 $54.28 $53.47 $53.83 $53.47 2,267,239
2023-03-31 $53.07 $53.98 $52.90 $53.94 $53.58 2,599,561
2023-03-30 $53.40 $53.58 $52.67 $52.82 $52.47 2,018,191
2023-03-29 $53.01 $53.17 $52.67 $52.97 $52.62 1,925,479
2023-03-28 $52.23 $52.84 $52.17 $52.63 $52.28 1,710,775
2023-03-27 $52.55 $52.79 $51.98 $52.35 $52.00 2,417,946
2023-03-24 $51.66 $52.43 $51.15 $52.30 $52.30 2,626,576
2023-03-23 $51.87 $52.45 $51.26 $51.74 $51.74 2,811,418
2023-03-22 $52.87 $53.19 $51.81 $51.83 $51.83 2,907,564
2023-03-21 $53.58 $53.75 $52.58 $53.14 $53.14 3,204,552
2023-03-20 $52.25 $53.21 $52.18 $53.15 $53.15 3,610,817
2023-03-17 $52.22 $52.42 $51.56 $52.14 $52.14 9,203,221
2023-03-16 $51.22 $52.66 $51.05 $52.38 $52.38 3,342,804
2023-03-15 $51.73 $51.91 $50.79 $51.56 $51.56 4,025,770
2023-03-14 $52.35 $52.98 $51.81 $52.35 $52.35 3,291,260
2023-03-13 $51.14 $52.43 $51.06 $51.70 $51.70 3,401,026
2023-03-10 $52.12 $53.14 $51.30 $51.52 $51.52 4,109,845
2023-03-09 $53.24 $53.29 $51.92 $52.10 $52.10 2,043,718
2023-03-08 $52.70 $53.00 $52.42 $52.95 $52.95 1,835,837
2023-03-07 $53.34 $53.48 $52.41 $52.61 $52.61 2,742,115
2023-03-06 $53.88 $54.27 $53.29 $53.36 $53.36 3,397,519
2023-03-03 $53.19 $53.80 $52.93 $53.68 $53.68 3,487,332
2023-03-02 $51.44 $52.93 $51.22 $52.90 $52.90 3,211,168
2023-03-01 $51.39 $51.75 $51.13 $51.55 $51.55 2,873,902
2023-02-28 $51.54 $52.13 $51.42 $51.56 $51.56 4,318,368
2023-02-27 $51.59 $51.98 $51.41 $51.57 $51.57 1,956,960
2023-02-24 $50.67 $51.34 $50.37 $51.24 $51.24 2,300,336
2023-02-23 $51.76 $51.98 $50.70 $51.40 $51.40 2,443,213
2023-02-22 $51.64 $51.81 $51.18 $51.60 $51.60 2,775,984
2023-02-21 $53.00 $53.00 $51.34 $51.46 $51.46 2,673,063
2023-02-17 $52.79 $53.66 $52.64 $53.44 $53.44 3,034,508
2023-02-16 $52.45 $53.44 $52.19 $53.02 $53.02 2,611,615
2023-02-15 $52.49 $53.11 $52.17 $53.08 $53.08 2,344,621
2023-02-14 $52.77 $53.21 $52.09 $52.74 $52.74 2,956,294
2023-02-13 $52.34 $53.23 $52.15 $53.03 $53.03 2,106,037
2023-02-10 $51.80 $52.29 $51.46 $52.11 $52.11 1,824,683
2023-02-09 $53.04 $53.27 $51.95 $52.16 $52.16 2,433,915
2023-02-08 $53.44 $53.58 $52.48 $52.67 $52.67 2,591,447
2023-02-07 $52.90 $53.62 $52.28 $53.48 $53.48 3,218,014
2023-02-06 $53.81 $54.04 $52.92 $53.22 $53.22 2,972,577
2023-02-03 $54.56 $54.84 $53.78 $54.20 $54.20 4,035,140
2023-02-02 $52.33 $55.34 $52.19 $55.29 $55.29 7,141,555
2023-02-01 $50.06 $52.26 $50.04 $51.90 $51.90 3,574,752
2023-01-31 $49.45 $50.59 $49.42 $50.55 $50.21 4,771,551
2023-01-30 $49.85 $50.36 $49.33 $49.43 $49.10 2,788,626
2023-01-27 $49.53 $50.54 $49.46 $50.25 $49.91 2,519,726
2023-01-26 $49.81 $50.06 $49.16 $49.61 $49.28 2,759,635
2023-01-25 $49.45 $49.51 $48.53 $49.47 $49.14 2,474,371
2023-01-24 $48.98 $49.66 $48.37 $49.58 $49.25 4,438,417
2023-01-23 $49.10 $49.44 $48.71 $48.99 $48.66 3,387,047
2023-01-20 $47.06 $49.14 $46.59 $49.00 $48.67 6,136,350
2023-01-19 $47.45 $48.58 $45.70 $46.80 $46.49 8,395,150
2023-01-18 $48.22 $48.81 $47.50 $47.54 $47.22 5,291,950
2023-01-17 $48.87 $49.09 $48.07 $48.22 $47.90 4,041,430
2023-01-13 $48.64 $48.88 $48.14 $48.82 $48.49 2,342,841
2023-01-12 $49.10 $49.42 $48.25 $49.02 $48.69 3,717,816
2023-01-11 $48.81 $49.30 $48.59 $49.10 $48.77 3,696,356
2023-01-10 $47.77 $48.53 $47.67 $48.50 $48.18 1,919,456
2023-01-09 $47.71 $48.92 $47.55 $47.95 $47.63 3,697,537
2023-01-06 $46.77 $47.76 $46.55 $47.61 $47.29 3,596,820
2023-01-05 $47.70 $47.75 $45.76 $46.30 $45.99 4,169,180
2023-01-04 $47.99 $48.41 $47.51 $47.97 $47.65 2,527,986
2023-01-03 $47.62 $47.69 $46.86 $47.40 $47.08 3,379,117
2022-12-30 $47.30 $47.47 $46.85 $47.32 $47.00 2,151,331
2022-12-29 $47.25 $47.81 $47.08 $47.56 $47.24 2,582,261
2022-12-28 $47.70 $47.83 $46.83 $46.84 $46.53 2,380,901
2022-12-27 $47.79 $47.93 $47.36 $47.49 $47.17 1,980,948
2022-12-23 $47.65 $48.04 $47.43 $47.76 $47.44 1,552,959
2022-12-22 $47.60 $47.72 $46.68 $47.69 $47.37 3,243,128
2022-12-21 $47.75 $48.04 $47.48 $47.94 $47.62 2,127,054
2022-12-20 $47.65 $47.94 $47.41 $47.65 $47.33 2,709,495
2022-12-19 $48.05 $48.48 $47.32 $47.75 $47.43 3,135,387
2022-12-16 $47.41 $48.01 $47.22 $47.87 $47.55 7,069,486
2022-12-15 $49.23 $49.35 $47.48 $47.97 $47.65 5,085,926
2022-12-14 $50.32 $50.53 $49.16 $49.58 $49.25 4,635,808
2022-12-13 $53.28 $53.49 $49.55 $50.14 $49.80 6,782,417
2022-12-12 $51.26 $51.67 $51.01 $51.67 $51.32 2,554,827
2022-12-09 $51.13 $51.50 $50.85 $50.96 $50.96 2,662,183
2022-12-08 $50.47 $51.30 $50.34 $51.17 $51.17 2,741,780
2022-12-07 $49.98 $50.87 $49.87 $50.25 $50.25 2,377,140
2022-12-06 $50.98 $51.22 $49.71 $50.14 $50.14 3,899,145
2022-12-05 $51.05 $51.09 $50.13 $50.89 $50.89 3,238,851
2022-12-02 $50.92 $51.62 $50.38 $51.43 $51.43 4,089,401
2022-12-01 $51.68 $51.95 $51.04 $51.56 $51.56 3,776,010
2022-11-30 $50.15 $51.54 $49.42 $51.51 $51.51 5,584,085
2022-11-29 $50.94 $51.09 $49.82 $50.27 $50.27 2,784,833
2022-11-28 $52.26 $52.36 $50.99 $51.19 $51.19 2,224,337
2022-11-25 $52.23 $52.51 $52.21 $52.33 $52.33 900,281
2022-11-23 $52.37 $52.87 $52.21 $52.41 $52.41 1,739,865
2022-11-22 $52.40 $52.93 $51.88 $52.39 $52.39 2,365,766
2022-11-21 $51.68 $52.23 $51.40 $52.05 $52.05 2,750,195
2022-11-18 $52.13 $52.32 $51.04 $51.66 $51.66 3,425,764
2022-11-17 $51.10 $51.63 $50.12 $51.59 $51.59 3,327,544
2022-11-16 $51.63 $52.29 $51.52 $51.76 $51.76 2,738,081
2022-11-15 $52.37 $52.48 $51.15 $51.63 $51.63 3,057,060
2022-11-14 $51.81 $52.62 $51.59 $51.68 $51.68 3,287,300
2022-11-11 $51.82 $51.98 $51.16 $51.80 $51.80 2,943,237
2022-11-10 $50.80 $51.98 $50.46 $51.87 $51.87 4,894,119
2022-11-09 $49.40 $49.98 $48.80 $48.88 $48.88 2,625,935
2022-11-08 $49.80 $50.40 $49.13 $49.78 $49.78 2,440,129
2022-11-07 $49.79 $49.90 $48.76 $49.57 $49.57 2,321,874
2022-11-04 $48.80 $49.64 $48.46 $49.49 $49.49 3,437,602
2022-11-03 $47.48 $49.04 $47.21 $48.22 $48.22 4,416,891
2022-11-02 $48.84 $50.11 $47.98 $48.01 $48.01 4,581,155
2022-11-01 $48.77 $49.15 $48.45 $48.83 $48.83 4,215,823
2022-10-31 $48.42 $48.91 $48.15 $48.33 $48.33 3,206,956
2022-10-28 $47.13 $48.83 $47.13 $48.69 $48.69 3,297,850
2022-10-27 $46.84 $47.64 $46.59 $47.05 $47.05 3,326,055
2022-10-26 $47.16 $47.33 $46.36 $46.67 $46.67 3,220,712
2022-10-25 $46.76 $47.22 $46.51 $47.20 $46.89 4,036,729
2022-10-24 $46.52 $47.04 $46.24 $46.79 $46.79 3,632,140
2022-10-21 $45.32 $46.17 $45.10 $46.09 $46.09 4,980,776
2022-10-20 $46.23 $46.26 $44.90 $45.35 $45.35 3,220,270
2022-10-19 $47.21 $47.32 $45.52 $46.08 $46.08 2,763,469
2022-10-18 $46.97 $47.79 $46.83 $47.48 $47.48 4,831,394
2022-10-17 $44.73 $46.20 $44.67 $46.10 $46.10 5,470,346
2022-10-14 $46.79 $46.95 $43.74 $43.87 $43.87 5,838,231
2022-10-13 $44.06 $47.66 $43.73 $46.79 $46.79 7,449,014
2022-10-12 $46.53 $46.97 $45.62 $45.67 $45.67 4,387,230
2022-10-11 $46.19 $46.92 $45.89 $46.38 $46.38 3,753,745
2022-10-10 $46.29 $46.76 $45.95 $46.17 $46.17 4,136,305
2022-10-07 $46.77 $46.77 $45.61 $45.85 $45.85 3,911,268
2022-10-06 $48.09 $48.30 $47.24 $47.38 $47.38 3,034,355
2022-10-05 $48.03 $48.60 $47.75 $48.13 $48.13 3,502,972
2022-10-04 $48.05 $48.51 $47.85 $48.39 $48.39 3,659,308
2022-10-03 $46.65 $47.74 $46.61 $47.39 $47.39 3,391,891
2022-09-30 $46.42 $46.69 $45.82 $46.04 $46.04 3,773,996
2022-09-29 $47.34 $47.35 $46.21 $46.57 $46.57 3,403,121
2022-09-28 $47.36 $48.02 $46.86 $47.59 $47.59 3,910,876
2022-09-27 $47.51 $47.71 $46.44 $46.92 $46.92 3,412,643
2022-09-26 $47.57 $47.93 $47.11 $47.30 $47.30 4,568,882
2022-09-23 $47.44 $48.32 $47.16 $47.72 $47.72 4,379,273
2022-09-22 $47.28 $47.90 $47.04 $47.59 $47.59 4,545,970
2022-09-21 $48.31 $49.33 $47.39 $47.39 $47.39 3,735,031
2022-09-20 $48.04 $48.12 $46.79 $47.77 $47.77 3,835,185
2022-09-19 $47.44 $48.57 $47.11 $48.43 $48.43 3,675,058
2022-09-16 $46.74 $47.47 $46.44 $47.36 $47.36 6,262,609
2022-09-15 $47.92 $48.15 $47.01 $47.23 $47.23 2,983,790
2022-09-14 $48.05 $48.26 $47.45 $47.92 $47.92 3,574,843
2022-09-13 $49.86 $50.00 $47.86 $48.02 $48.02 4,382,097
2022-09-12 $51.35 $51.48 $50.44 $50.77 $50.77 3,194,059
2022-09-09 $50.97 $51.36 $50.84 $51.20 $51.20 2,231,056
2022-09-08 $50.61 $51.09 $49.99 $50.68 $50.68 2,929,148
2022-09-07 $50.51 $51.29 $50.23 $51.10 $51.10 2,842,511
2022-09-06 $50.55 $50.74 $49.88 $50.30 $50.30 3,208,733
2022-09-02 $51.33 $51.79 $50.05 $50.47 $50.47 2,240,976
2022-09-01 $50.10 $51.05 $50.01 $50.95 $50.95 3,529,052
2022-08-31 $50.84 $51.20 $50.18 $50.33 $50.33 3,503,010
2022-08-30 $51.12 $51.18 $50.04 $50.52 $50.52 2,572,829
2022-08-29 $51.05 $51.43 $50.45 $51.01 $51.01 1,868,310
2022-08-26 $53.31 $53.49 $50.86 $50.96 $50.96 3,072,054
2022-08-25 $53.41 $53.41 $52.77 $53.32 $53.32 2,188,731
2022-08-24 $53.05 $53.28 $52.60 $53.01 $53.01 1,959,924
2022-08-23 $53.53 $53.81 $52.75 $52.79 $52.79 2,287,493
2022-08-22 $55.04 $55.07 $53.55 $53.66 $53.66 2,436,216
2022-08-19 $55.46 $55.51 $54.81 $55.21 $55.21 5,420,082
2022-08-18 $55.90 $56.05 $55.53 $55.80 $55.80 1,983,091
2022-08-17 $55.73 $55.96 $55.36 $55.70 $55.70 1,913,600
2022-08-16 $55.78 $56.65 $55.70 $56.05 $56.05 2,594,272
2022-08-15 $55.78 $56.24 $55.50 $56.11 $56.11 2,341,710
2022-08-12 $54.63 $55.81 $54.59 $55.78 $55.78 1,985,112
2022-08-11 $54.48 $55.12 $54.30 $54.56 $54.56 2,852,956
2022-08-10 $54.32 $55.01 $54.07 $54.43 $54.43 2,629,420
2022-08-09 $53.59 $53.90 $53.11 $53.30 $53.30 2,184,639
2022-08-08 $53.34 $53.91 $53.18 $53.67 $53.67 2,096,182
2022-08-05 $51.94 $53.00 $51.74 $52.95 $52.95 2,049,176
2022-08-04 $52.26 $52.59 $52.07 $52.29 $52.29 2,525,241
2022-08-03 $51.06 $51.94 $50.68 $51.82 $51.82 3,028,848
2022-08-02 $51.29 $51.96 $50.83 $51.08 $51.08 3,209,159
2022-08-01 $50.87 $51.65 $50.62 $51.54 $51.54 2,948,693
2022-07-29 $50.09 $51.63 $49.93 $51.36 $51.36 4,218,032
2022-07-28 $48.48 $50.14 $48.45 $49.90 $49.90 3,453,426
2022-07-27 $47.99 $48.45 $47.05 $48.28 $48.28 3,409,645
2022-07-26 $47.83 $47.96 $47.43 $47.71 $47.71 3,253,951
2022-07-25 $48.61 $48.61 $47.83 $48.30 $47.99 3,176,783
2022-07-22 $48.94 $49.29 $48.16 $48.46 $48.15 2,592,743
2022-07-21 $48.58 $48.78 $48.13 $48.76 $48.45 3,152,093
2022-07-20 $48.58 $48.62 $48.12 $48.49 $48.18 2,910,876
2022-07-19 $48.43 $48.54 $48.00 $48.50 $48.19 3,755,395
2022-07-18 $48.13 $48.73 $47.71 $47.89 $47.58 4,325,366
2022-07-15 $47.77 $48.31 $47.49 $48.04 $47.73 4,462,203
2022-07-14 $45.74 $47.68 $45.68 $47.34 $47.03 5,619,746
2022-07-13 $47.60 $48.24 $46.29 $46.77 $46.47 8,587,392
2022-07-12 $50.70 $51.18 $49.88 $49.99 $49.67 4,703,171
2022-07-11 $50.33 $51.03 $50.33 $50.50 $50.17 2,809,368
2022-07-08 $50.73 $50.83 $49.92 $50.64 $50.31 2,035,259
2022-07-07 $50.45 $50.95 $50.34 $50.79 $50.46 2,590,116
2022-07-06 $49.87 $50.95 $49.84 $50.42 $50.09 2,669,688
2022-07-05 $49.31 $49.67 $48.46 $49.67 $49.35 2,671,194
2022-07-01 $49.75 $50.24 $48.99 $49.74 $49.42 2,918,599
2022-06-30 $49.37 $50.48 $48.94 $49.92 $49.60 2,725,449
2022-06-29 $49.44 $49.88 $48.89 $49.71 $49.39 3,181,705
2022-06-28 $51.41 $51.65 $49.06 $49.17 $48.85 4,099,500
2022-06-27 $51.67 $51.97 $51.17 $51.37 $51.04 2,732,157
2022-06-24 $50.90 $51.91 $50.59 $51.90 $51.56 4,616,938
2022-06-23 $50.20 $50.61 $49.77 $50.44 $50.11 3,345,657
2022-06-22 $49.17 $50.34 $49.15 $49.84 $49.52 3,181,024
2022-06-21 $49.03 $49.96 $48.81 $49.74 $49.42 3,594,348
2022-06-17 $48.54 $49.19 $48.10 $48.48 $48.17 5,732,715
2022-06-16 $48.81 $49.33 $48.34 $48.73 $48.42 4,980,869
2022-06-15 $49.63 $50.16 $48.53 $49.61 $49.29 3,765,796
2022-06-14 $50.24 $50.43 $48.58 $49.13 $48.81 2,636,768
2022-06-13 $51.02 $51.11 $49.91 $50.08 $49.76 3,109,576
2022-06-10 $51.99 $52.52 $51.44 $51.98 $51.64 2,373,095
2022-06-09 $53.53 $54.19 $52.81 $52.84 $52.50 2,057,307
2022-06-08 $54.74 $54.81 $53.76 $53.81 $53.46 1,779,214
2022-06-07 $54.43 $55.15 $53.71 $54.96 $54.61 2,081,585
2022-06-06 $54.60 $55.08 $54.31 $54.73 $54.38 2,610,915
2022-06-03 $54.75 $54.84 $54.17 $54.44 $54.09 2,514,272
2022-06-02 $54.33 $55.20 $53.66 $55.14 $54.78 2,210,408
2022-06-01 $53.94 $54.31 $53.12 $53.91 $53.56 2,812,746
2022-05-31 $53.62 $53.84 $52.80 $53.56 $53.21 4,496,919
2022-05-27 $53.04 $54.13 $52.93 $54.12 $53.77 2,516,522
2022-05-26 $51.85 $52.88 $51.85 $52.52 $52.18 2,401,772
2022-05-25 $51.82 $52.05 $50.92 $51.68 $51.35 2,366,553
2022-05-24 $51.53 $52.12 $51.05 $51.99 $51.65 1,974,258
2022-05-23 $52.03 $52.30 $51.42 $51.93 $51.59 3,062,752
2022-05-20 $51.71 $51.88 $50.53 $51.45 $51.12 3,187,279
2022-05-19 $51.18 $52.06 $50.39 $51.34 $51.01 3,492,584
2022-05-18 $52.69 $52.78 $51.01 $51.30 $50.97 3,400,894
2022-05-17 $53.41 $53.54 $52.74 $53.25 $52.91 2,466,159
2022-05-16 $52.54 $52.95 $51.82 $52.71 $52.37 3,437,560
2022-05-13 $52.44 $53.10 $52.23 $52.69 $52.35 2,907,687
2022-05-12 $50.45 $52.23 $50.35 $52.23 $51.89 4,053,513
2022-05-11 $51.62 $52.10 $50.45 $50.58 $50.25 4,484,415
2022-05-10 $54.29 $54.29 $51.65 $51.90 $51.56 4,086,873
2022-05-09 $52.67 $53.87 $52.33 $53.10 $52.76 4,329,308
2022-05-06 $53.91 $53.99 $52.59 $53.16 $52.82 3,870,035
2022-05-05 $56.70 $56.86 $53.69 $54.18 $53.83 4,575,697
2022-05-04 $54.76 $57.35 $54.48 $57.25 $56.88 4,552,691
2022-05-03 $55.21 $55.72 $54.50 $54.81 $54.46 3,446,434
2022-05-02 $55.57 $55.96 $53.97 $55.00 $54.64 3,360,124
2022-04-29 $56.98 $57.51 $55.15 $55.31 $54.95 3,813,227
2022-04-28 $56.08 $57.70 $55.59 $57.44 $57.07 3,124,949
2022-04-27 $56.05 $56.78 $55.69 $55.74 $55.38 2,616,068
2022-04-26 $56.30 $56.72 $55.92 $55.95 $55.59 2,911,485
2022-04-25 $56.96 $57.35 $55.75 $56.95 $56.27 2,855,440
2022-04-22 $57.49 $57.94 $56.72 $56.95 $56.27 3,227,702
2022-04-21 $57.42 $58.07 $57.29 $57.71 $57.02 4,357,282
2022-04-20 $57.04 $57.79 $56.69 $57.02 $56.34 3,630,902
2022-04-19 $55.05 $56.82 $54.94 $56.70 $56.02 4,744,495
2022-04-18 $55.89 $56.10 $54.65 $54.95 $54.29 3,723,615
2022-04-14 $59.00 $59.06 $55.81 $56.01 $55.34 6,110,308
2022-04-13 $56.71 $59.75 $56.27 $58.98 $58.28 5,057,282
2022-04-12 $58.09 $59.00 $57.58 $57.69 $57.00 3,678,730
2022-04-11 $57.64 $58.47 $57.61 $57.97 $57.28 3,384,420
2022-04-08 $58.69 $58.79 $57.17 $57.69 $57.00 4,641,510
2022-04-07 $59.55 $59.72 $58.37 $58.71 $58.01 3,153,245
2022-04-06 $59.24 $59.83 $58.85 $59.73 $59.02 3,341,405
2022-04-05 $60.15 $60.72 $58.92 $59.32 $58.61 2,836,913
2022-04-04 $59.67 $60.35 $59.67 $60.15 $59.43 2,964,235
2022-04-01 $59.40 $59.71 $58.74 $59.67 $58.96 2,474,505
2022-03-31 $59.80 $60.74 $59.40 $59.40 $58.69 4,236,908
2022-03-30 $59.00 $59.80 $58.94 $59.71 $59.00 2,835,704
2022-03-29 $58.51 $59.09 $58.26 $58.98 $58.28 2,517,503
2022-03-28 $57.43 $58.47 $57.33 $58.46 $57.76 1,746,008
2022-03-25 $57.63 $57.73 $57.05 $57.58 $56.89 1,843,508
2022-03-24 $57.35 $57.63 $57.04 $57.35 $56.67 2,193,497
2022-03-23 $57.62 $57.72 $56.79 $57.07 $56.39 3,257,964
2022-03-22 $58.00 $58.00 $57.22 $57.75 $57.06 2,843,879
2022-03-21 $57.87 $58.29 $57.15 $57.76 $57.07 3,369,018
2022-03-18 $57.06 $58.04 $56.36 $57.87 $57.18 6,857,797
2022-03-17 $56.05 $57.15 $55.73 $57.14 $56.46 3,404,774
2022-03-16 $55.86 $56.68 $54.75 $55.97 $55.30 3,986,707
2022-03-15 $54.74 $55.91 $54.67 $55.79 $55.12 3,127,117
2022-03-14 $54.68 $55.08 $54.10 $54.49 $53.84 3,501,582
2022-03-11 $54.85 $55.30 $53.91 $53.97 $53.33 2,446,355
2022-03-10 $53.98 $54.54 $53.60 $54.47 $53.82 2,401,261
2022-03-09 $55.05 $55.08 $53.75 $54.76 $54.11 3,616,368
2022-03-08 $54.23 $55.52 $54.12 $54.16 $53.51 4,071,452
2022-03-07 $54.02 $55.83 $53.67 $54.10 $53.45 5,414,673
2022-03-04 $52.99 $54.21 $52.75 $53.97 $53.33 4,498,369
2022-03-03 $53.05 $53.38 $52.81 $53.15 $52.52 3,583,340
2022-03-02 $51.89 $52.91 $51.73 $52.57 $51.94 4,545,004
2022-03-01 $51.47 $52.05 $51.12 $51.56 $50.94 5,241,882
2022-02-28 $51.00 $51.60 $50.76 $51.46 $50.85 4,384,796
2022-02-25 $50.43 $51.33 $50.20 $51.28 $50.67 3,159,560
2022-02-24 $49.06 $50.53 $48.84 $50.46 $49.86 3,987,672
2022-02-23 $51.15 $51.26 $49.55 $49.62 $49.03 3,895,938
2022-02-22 $51.40 $51.59 $50.40 $51.05 $50.44 4,283,591
2022-02-18 $51.24 $51.64 $50.95 $51.20 $50.59 3,379,801
2022-02-17 $52.19 $52.27 $51.22 $51.28 $50.67 3,152,742
2022-02-16 $52.11 $52.55 $51.47 $52.34 $51.72 3,007,732
2022-02-15 $52.25 $52.76 $51.95 $52.17 $51.55 2,675,299
2022-02-14 $52.18 $52.18 $51.44 $51.92 $51.30 4,276,681
2022-02-11 $53.15 $53.24 $51.52 $51.95 $51.33 4,375,084
2022-02-10 $53.59 $53.91 $52.58 $52.86 $52.23 3,233,615
2022-02-09 $54.22 $54.76 $54.11 $54.51 $53.86 3,145,468
2022-02-08 $53.44 $53.89 $53.08 $53.62 $52.98 2,015,136
2022-02-07 $54.56 $55.07 $53.23 $53.44 $52.80 3,264,256
2022-02-04 $55.93 $56.28 $54.86 $54.99 $54.33 4,210,841
2022-02-03 $57.07 $57.65 $56.16 $56.38 $55.71 3,121,715
2022-02-02 $56.51 $57.36 $56.28 $57.26 $56.58 2,820,296
2022-02-01 $56.57 $56.80 $55.60 $56.51 $55.84 2,872,823
2022-01-31 $55.67 $56.89 $55.36 $56.68 $55.70 4,393,238
2022-01-28 $54.80 $55.86 $54.04 $55.83 $54.86 2,424,625
2022-01-27 $55.72 $56.16 $54.44 $54.83 $53.88 2,800,032
2022-01-26 $55.90 $56.68 $54.65 $55.32 $54.36 3,435,360
2022-01-25 $56.60 $56.73 $55.02 $55.68 $54.72 4,109,982
2022-01-24 $56.36 $57.51 $55.83 $57.47 $56.47 5,384,568
2022-01-21 $56.29 $57.27 $56.08 $56.52 $55.54 4,851,218
2022-01-20 $58.70 $58.70 $56.07 $56.17 $55.20 3,943,702
2022-01-19 $60.65 $61.15 $57.85 $58.02 $57.02 5,884,084
2022-01-18 $58.43 $58.78 $57.77 $58.39 $57.38 4,484,843
2022-01-14 $61.10 $61.10 $59.01 $59.20 $58.17 3,379,247
2022-01-13 $60.55 $61.59 $60.55 $60.75 $59.70 3,511,185
2022-01-12 $60.55 $61.22 $60.16 $60.38 $59.33 2,472,759
2022-01-11 $60.09 $60.31 $58.97 $60.29 $59.25 2,859,922
2022-01-10 $60.03 $60.30 $59.60 $60.17 $59.13 3,311,932
2022-01-07 $61.61 $61.67 $60.60 $60.63 $59.58 2,815,128
2022-01-06 $61.54 $62.37 $61.44 $61.89 $60.82 2,460,973
2022-01-05 $62.37 $63.02 $61.42 $61.54 $60.47 2,743,930
2022-01-04 $61.89 $62.94 $61.84 $62.33 $61.25 3,036,695
2022-01-03 $63.87 $64.10 $61.53 $61.98 $60.91 4,152,390
2021-12-31 $63.67 $64.31 $63.50 $64.06 $62.95 1,538,774
2021-12-30 $64.75 $64.75 $63.72 $63.81 $62.70 1,581,698
2021-12-29 $63.84 $64.59 $63.81 $64.42 $63.30 1,389,164
2021-12-28 $63.56 $63.99 $63.50 $63.88 $62.77 1,545,726
2021-12-27 $62.81 $63.63 $62.69 $63.58 $62.48 1,604,015
2021-12-23 $62.16 $62.89 $62.16 $62.59 $61.51 1,845,503
2021-12-22 $61.57 $62.12 $61.46 $62.04 $60.97 2,464,140
2021-12-21 $61.67 $61.79 $61.01 $61.59 $60.52 2,430,400
2021-12-20 $61.41 $61.63 $60.46 $61.32 $60.26 2,754,215
2021-12-17 $63.37 $63.62 $61.71 $62.05 $60.98 5,796,044
2021-12-16 $63.89 $64.00 $63.16 $63.46 $62.36 2,336,547
2021-12-15 $63.25 $63.82 $62.82 $63.65 $62.55 2,947,255
2021-12-14 $63.75 $63.85 $62.28 $63.03 $61.94 2,776,942
2021-12-13 $64.04 $64.46 $63.57 $64.09 $62.98 5,278,957
2021-12-10 $63.15 $64.18 $62.92 $64.10 $62.99 2,219,496
2021-12-09 $62.72 $63.46 $62.51 $62.81 $61.72 3,871,165
2021-12-08 $63.21 $63.42 $62.21 $62.87 $61.78 3,235,531
2021-12-07 $62.66 $63.69 $62.56 $63.21 $62.12 2,977,701
2021-12-06 $60.79 $62.14 $60.53 $62.00 $60.93 4,964,021
2021-12-03 $60.03 $60.41 $59.42 $60.13 $59.09 3,011,921
2021-12-02 $58.84 $59.93 $58.51 $59.66 $58.63 2,560,148
2021-12-01 $59.82 $60.64 $58.42 $58.47 $57.46 3,072,779
2021-11-30 $60.73 $60.90 $59.11 $59.17 $58.15 4,850,962
2021-11-29 $60.61 $61.20 $60.16 $60.94 $59.88 2,302,353
2021-11-26 $60.27 $60.70 $59.83 $60.11 $59.07 1,860,067
2021-11-24 $60.71 $61.01 $60.31 $60.89 $59.84 2,704,214
2021-11-23 $61.06 $61.21 $60.48 $60.93 $59.87 2,255,962
2021-11-22 $61.35 $61.75 $61.00 $61.04 $59.98 3,029,227
2021-11-19 $61.23 $61.67 $60.87 $61.03 $59.97 5,160,887
2021-11-18 $61.29 $61.59 $60.98 $61.10 $60.04 2,046,227
2021-11-17 $61.28 $61.51 $61.01 $61.23 $60.17 2,466,476
2021-11-16 $60.82 $61.76 $60.82 $61.35 $60.29 3,133,113
2021-11-15 $60.31 $60.68 $60.12 $60.64 $59.59 2,526,307
2021-11-12 $59.58 $60.52 $59.49 $60.24 $59.20 3,099,977
2021-11-11 $58.62 $59.53 $58.40 $59.30 $58.27 2,628,923
2021-11-10 $58.81 $59.29 $58.57 $58.86 $57.84 2,306,797
2021-11-09 $58.38 $58.88 $58.24 $58.82 $57.80 1,960,603
2021-11-08 $58.72 $58.84 $57.92 $58.23 $57.22 1,749,116
2021-11-05 $58.89 $59.56 $58.11 $58.23 $57.22 2,348,508
2021-11-04 $57.38 $58.69 $57.22 $58.53 $57.52 3,196,144
2021-11-03 $57.50 $57.77 $56.88 $57.27 $56.28 3,026,024
2021-11-02 $57.02 $57.60 $56.50 $57.42 $56.43 2,421,574
2021-11-01 $57.19 $57.33 $56.59 $56.78 $55.80 2,076,371
2021-10-29 $56.22 $57.24 $56.10 $57.08 $56.09 3,232,710
2021-10-28 $55.79 $56.24 $55.66 $56.18 $55.21 1,846,183
2021-10-27 $56.12 $56.25 $55.42 $55.57 $54.61 2,073,037
2021-10-26 $56.33 $56.46 $55.88 $56.03 $55.06 1,777,285
2021-10-25 $56.00 $56.63 $55.67 $56.15 $55.18 2,167,639
2021-10-22 $56.29 $56.60 $56.02 $56.05 $54.81 1,838,805
2021-10-21 $56.00 $56.14 $55.62 $56.10 $54.85 1,385,744
2021-10-20 $56.27 $56.59 $55.82 $56.01 $54.77 2,335,986
2021-10-19 $56.05 $56.57 $55.85 $56.26 $55.01 2,721,992
2021-10-18 $55.47 $55.76 $55.20 $55.66 $54.42 2,382,945
2021-10-15 $55.92 $56.14 $55.56 $55.74 $54.50 2,849,463
2021-10-14 $54.31 $55.70 $53.72 $55.62 $54.39 4,187,323
2021-10-13 $54.21 $54.41 $53.49 $53.65 $52.46 4,232,549
2021-10-12 $53.17 $54.55 $52.39 $53.83 $52.64 5,976,319
2021-10-11 $52.60 $53.31 $52.18 $52.23 $51.07 3,727,547
2021-10-08 $51.50 $53.02 $51.42 $52.72 $51.55 5,158,080
2021-10-07 $52.41 $53.42 $52.27 $52.72 $51.55 3,490,908
2021-10-06 $51.48 $52.05 $50.70 $51.99 $50.84 2,473,364
2021-10-05 $51.30 $51.94 $50.99 $51.70 $50.55 2,560,218
2021-10-04 $51.54 $51.91 $51.13 $51.30 $50.16 2,903,707
2021-10-01 $51.80 $52.26 $50.98 $51.68 $50.53 2,890,503
2021-09-30 $53.11 $53.25 $51.58 $51.61 $50.46 2,909,397
2021-09-29 $52.82 $53.14 $52.58 $52.82 $51.65 1,631,934
2021-09-28 $53.88 $53.97 $52.57 $52.67 $51.50 2,619,950
2021-09-27 $53.92 $54.17 $53.37 $53.98 $52.78 2,227,486
2021-09-24 $53.66 $54.27 $53.55 $54.10 $52.90 1,825,270
2021-09-23 $53.26 $54.14 $53.10 $53.87 $52.67 1,980,281
2021-09-22 $53.13 $53.49 $52.87 $53.23 $52.05 2,359,972
2021-09-21 $53.13 $53.22 $52.26 $52.67 $51.50 2,732,743
2021-09-20 $52.24 $53.06 $52.14 $52.90 $51.73 3,536,543
2021-09-17 $53.03 $53.10 $52.76 $52.96 $51.78 5,437,321
2021-09-16 $53.66 $53.91 $53.47 $53.51 $52.32 2,048,789
2021-09-15 $53.07 $54.17 $52.91 $53.76 $52.57 2,744,863
2021-09-14 $53.68 $53.82 $52.78 $53.04 $51.86 2,782,909
2021-09-13 $54.00 $54.09 $52.98 $53.38 $52.20 2,265,977
2021-09-10 $53.56 $53.94 $53.52 $53.58 $52.39 2,961,641
2021-09-09 $54.08 $54.09 $53.14 $53.41 $52.22 2,325,332
2021-09-08 $53.51 $54.16 $53.39 $53.88 $52.68 2,523,423
2021-09-07 $55.80 $55.86 $53.93 $54.01 $52.81 4,410,628
2021-09-03 $56.08 $56.23 $55.63 $55.89 $54.65 1,671,184
2021-09-02 $55.73 $56.27 $55.71 $56.21 $54.96 3,477,033
2021-09-01 $55.87 $55.89 $55.08 $55.46 $54.23 2,383,442
2021-08-31 $56.20 $56.29 $55.69 $55.85 $54.61 2,023,285
2021-08-30 $55.66 $56.39 $55.59 $56.13 $54.88 1,342,335
2021-08-27 $55.78 $56.18 $55.56 $55.67 $54.43 1,661,287
2021-08-26 $55.47 $55.71 $54.79 $55.57 $54.34 2,156,157
2021-08-25 $55.27 $55.65 $55.08 $55.51 $54.28 2,258,459
2021-08-24 $55.53 $55.57 $54.99 $55.10 $53.88 1,893,412
2021-08-23 $55.47 $56.17 $55.39 $55.55 $54.32 2,147,859
2021-08-20 $54.92 $56.06 $54.92 $55.47 $54.24 5,641,304
2021-08-19 $53.94 $55.28 $53.85 $55.06 $53.84 2,848,760
2021-08-18 $54.61 $54.97 $54.16 $54.21 $53.01 1,937,805
2021-08-17 $55.44 $55.61 $54.48 $54.87 $53.65 2,190,650
2021-08-16 $55.32 $55.80 $55.01 $55.62 $54.39 2,133,442
2021-08-13 $55.40 $55.48 $55.06 $55.27 $54.04 1,274,095
2021-08-12 $55.84 $55.84 $55.24 $55.32 $54.09 1,783,344
2021-08-11 $55.16 $55.68 $55.01 $55.67 $54.43 1,832,221
2021-08-10 $54.87 $55.33 $54.73 $54.87 $53.65 2,618,928
2021-08-09 $55.21 $55.23 $54.86 $54.96 $53.74 1,402,315
2021-08-06 $55.45 $55.61 $55.05 $55.26 $54.03 2,121,827
2021-08-05 $55.59 $55.86 $55.24 $55.45 $54.22 1,753,971
2021-08-04 $55.74 $55.93 $55.16 $55.30 $54.07 1,855,680
2021-08-03 $54.92 $56.11 $54.92 $55.93 $54.69 2,718,861
2021-08-02 $55.00 $55.31 $54.52 $54.71 $53.50 2,690,901
2021-07-30 $54.93 $55.04 $54.55 $54.77 $53.55 3,835,556
2021-07-29 $54.20 $55.06 $54.09 $54.85 $53.63 2,412,781
2021-07-28 $54.32 $54.33 $53.65 $54.02 $52.82 2,512,155
2021-07-27 $54.24 $54.53 $53.86 $54.39 $53.18 4,759,527
2021-07-26 $54.36 $54.49 $53.96 $54.35 $53.14 1,895,469
2021-07-23 $54.15 $54.74 $54.03 $54.64 $53.15 1,878,163
2021-07-22 $54.29 $54.39 $53.85 $53.91 $52.44 1,404,351
2021-07-21 $54.35 $54.71 $53.92 $54.24 $52.76 2,370,864
2021-07-20 $53.71 $54.34 $53.35 $54.15 $52.68 3,204,181
2021-07-19 $53.35 $53.73 $53.02 $53.50 $52.04 5,893,303
2021-07-16 $53.60 $53.92 $53.25 $53.59 $52.13 3,182,465
2021-07-15 $53.02 $53.74 $52.91 $53.53 $52.07 3,614,955
2021-07-14 $53.25 $53.38 $52.37 $53.23 $51.78 3,484,400
2021-07-13 $52.93 $53.73 $52.57 $53.16 $51.71 6,322,585
2021-07-12 $54.76 $54.76 $53.69 $54.02 $52.55 6,864,996
2021-07-09 $53.16 $53.92 $53.12 $53.84 $52.38 2,856,503
2021-07-08 $53.25 $53.62 $52.73 $53.00 $51.56 3,170,006
2021-07-07 $52.52 $53.84 $52.43 $53.70 $52.24 3,149,330
2021-07-06 $52.55 $52.61 $51.53 $52.46 $51.03 3,050,360
2021-07-02 $52.12 $52.81 $52.11 $52.60 $51.17 1,762,644
2021-07-01 $52.26 $52.41 $51.89 $52.06 $50.64 3,402,702
2021-06-30 $51.87 $52.11 $51.72 $52.00 $50.59 2,749,524
2021-06-29 $51.89 $52.06 $51.49 $51.77 $50.36 2,591,429
2021-06-28 $51.98 $52.10 $51.42 $51.65 $50.24 2,113,605
2021-06-25 $51.80 $51.97 $51.50 $51.77 $50.36 4,063,385
2021-06-24 $51.88 $51.89 $51.43 $51.68 $50.27 2,558,132
2021-06-23 $51.53 $52.22 $51.09 $51.59 $50.19 3,117,649
2021-06-22 $51.55 $51.87 $51.26 $51.55 $50.15 2,442,977
2021-06-21 $51.03 $51.90 $50.81 $51.46 $50.06 3,149,347
2021-06-18 $49.61 $50.99 $49.38 $50.71 $49.33 6,033,464
2021-06-17 $51.15 $51.26 $49.52 $50.30 $48.93 3,883,237
2021-06-16 $51.29 $51.77 $50.74 $51.01 $49.62 3,497,427
2021-06-15 $50.95 $51.99 $50.90 $51.56 $50.16 6,555,052
2021-06-14 $52.39 $52.74 $52.09 $52.73 $51.30 2,240,847
2021-06-11 $52.94 $53.07 $52.34 $52.50 $51.07 2,147,660
2021-06-10 $52.90 $53.03 $52.41 $52.68 $51.25 1,807,404
2021-06-09 $53.37 $53.37 $52.59 $52.61 $51.18 1,910,782
2021-06-08 $52.82 $53.13 $52.27 $53.03 $51.59 2,765,595
2021-06-07 $53.07 $53.12 $52.35 $52.78 $51.34 2,084,359
2021-06-04 $52.94 $53.39 $52.81 $53.07 $51.63 2,658,058
2021-06-03 $52.23 $52.73 $51.90 $52.60 $51.17 2,505,592
2021-06-02 $52.79 $52.80 $52.20 $52.43 $51.00 2,129,690
2021-06-01 $53.34 $53.62 $52.41 $52.54 $51.11 2,311,669
2021-05-28 $53.08 $53.38 $52.96 $53.04 $51.60 1,956,622
2021-05-27 $53.28 $53.54 $52.70 $52.75 $51.31 2,888,944
2021-05-26 $52.70 $52.93 $52.42 $52.91 $51.47 1,856,514
2021-05-25 $53.00 $53.13 $52.55 $52.69 $51.26 1,961,495
2021-05-24 $52.58 $53.08 $52.39 $52.85 $51.41 1,624,029
2021-05-21 $52.62 $53.00 $52.15 $52.37 $50.95 2,562,954
2021-05-20 $51.86 $52.54 $51.80 $52.34 $50.92 2,120,659
2021-05-19 $52.11 $52.31 $51.29 $51.93 $50.52 2,594,007
2021-05-18 $53.78 $53.98 $52.36 $52.40 $50.97 3,459,599
2021-05-17 $54.02 $54.02 $53.21 $53.67 $52.21 1,825,236
2021-05-14 $53.62 $54.06 $53.18 $53.90 $52.43 2,205,044
2021-05-13 $52.33 $53.53 $52.11 $53.24 $51.79 2,152,689
2021-05-12 $52.40 $53.04 $51.96 $52.00 $50.59 3,069,741
2021-05-11 $53.50 $53.70 $52.75 $52.89 $51.45 4,233,437
2021-05-10 $53.22 $54.32 $53.08 $53.75 $52.29 3,082,968
2021-05-07 $53.25 $53.49 $52.67 $53.25 $51.80 3,061,027
2021-05-06 $53.24 $53.56 $52.57 $52.88 $51.44 4,300,300
2021-05-05 $53.52 $54.22 $52.95 $54.18 $52.71 3,590,195
2021-05-04 $52.94 $53.58 $52.63 $53.29 $51.84 3,252,521
2021-05-03 $52.50 $53.15 $52.21 $53.00 $51.56 3,053,792
2021-04-30 $52.75 $53.36 $52.19 $52.28 $50.86 5,197,003
2021-04-29 $51.98 $53.08 $51.77 $52.87 $51.43 2,745,356
2021-04-28 $51.78 $51.92 $51.37 $51.69 $50.28 1,934,485
2021-04-27 $51.67 $51.98 $51.48 $51.91 $50.50 2,501,209
2021-04-26 $52.17 $52.37 $51.70 $51.92 $50.51 2,212,824
2021-04-23 $51.78 $52.50 $51.54 $52.18 $50.76 2,232,262
2021-04-22 $52.00 $52.40 $51.69 $51.75 $50.07 3,381,690
2021-04-21 $51.32 $52.12 $51.23 $52.06 $50.37 2,445,604
2021-04-20 $51.31 $51.31 $50.74 $51.13 $49.47 2,791,614
2021-04-19 $50.61 $50.88 $50.00 $50.80 $49.15 2,701,162
2021-04-16 $50.28 $50.66 $49.93 $50.54 $48.90 3,821,087
2021-04-15 $50.33 $50.44 $49.80 $50.39 $48.76 3,551,287
2021-04-14 $49.99 $50.94 $49.64 $50.06 $48.44 4,310,203
2021-04-13 $49.11 $50.01 $48.57 $49.98 $48.36 7,567,317
2021-04-12 $50.00 $50.85 $49.84 $50.71 $49.07 5,731,776
2021-04-09 $50.12 $50.23 $49.23 $50.06 $48.44 4,367,670
2021-04-08 $50.04 $50.37 $49.83 $50.22 $48.59 3,519,726
2021-04-07 $51.16 $51.20 $49.88 $49.93 $48.31 3,497,524
2021-04-06 $51.23 $51.67 $51.08 $51.27 $49.61 2,892,655
2021-04-05 $51.41 $51.54 $50.90 $51.44 $49.77 3,079,522
2021-04-01 $50.37 $51.16 $50.25 $51.11 $49.45 2,940,649
2021-03-31 $50.77 $50.96 $50.22 $50.28 $48.65 3,251,399
2021-03-30 $50.37 $50.77 $50.02 $50.62 $48.98 2,457,704
2021-03-29 $50.61 $51.10 $50.37 $50.68 $49.04 2,961,867
2021-03-26 $49.24 $50.61 $49.20 $50.56 $48.92 2,722,694
2021-03-25 $48.41 $49.41 $47.96 $49.22 $47.63 3,242,388
2021-03-24 $47.70 $48.63 $47.70 $48.23 $46.67 2,651,492
2021-03-23 $47.90 $48.37 $47.54 $47.70 $46.15 2,921,015
2021-03-22 $47.52 $48.10 $47.23 $47.98 $46.43 2,940,221
2021-03-19 $47.52 $47.95 $46.93 $47.63 $46.09 15,683,357
2021-03-18 $48.02 $48.35 $47.40 $47.50 $45.96 3,073,714
2021-03-17 $47.80 $48.55 $47.61 $48.41 $46.84 2,895,667
2021-03-16 $48.03 $48.54 $47.71 $47.72 $46.17 3,649,034
2021-03-15 $47.58 $48.34 $47.44 $48.13 $46.57 4,133,295
2021-03-12 $46.56 $47.22 $46.32 $47.15 $45.62 3,242,198
2021-03-11 $46.30 $46.79 $46.05 $46.37 $44.87 2,353,694
2021-03-10 $45.82 $46.48 $45.65 $46.15 $44.65 2,624,646
2021-03-09 $45.38 $45.98 $45.23 $45.69 $44.21 3,573,236
2021-03-08 $45.07 $45.54 $44.59 $44.66 $43.21 3,292,102
2021-03-05 $44.53 $45.33 $43.61 $45.18 $43.72 4,177,489
2021-03-04 $46.15 $46.21 $43.37 $44.17 $42.74 6,061,323
2021-03-03 $47.21 $47.65 $46.44 $46.45 $44.94 3,751,543
2021-03-02 $48.49 $48.49 $47.27 $47.48 $45.94 3,750,863
2021-03-01 $46.44 $48.79 $46.44 $48.47 $46.90 5,229,576
2021-02-26 $46.39 $46.92 $46.01 $46.37 $44.87 4,451,192
2021-02-25 $46.80 $47.29 $46.14 $46.28 $44.78 2,590,034
2021-02-24 $46.46 $47.10 $45.96 $46.90 $45.38 3,372,679
2021-02-23 $46.29 $46.92 $45.72 $46.80 $45.28 3,204,379
2021-02-22 $47.04 $47.15 $46.27 $46.32 $44.82 2,786,693
2021-02-19 $47.24 $47.95 $47.13 $47.23 $45.70 2,146,503
2021-02-18 $46.59 $47.61 $46.40 $47.29 $45.76 2,485,115
2021-02-17 $46.48 $47.04 $46.34 $46.95 $45.43 1,867,415
2021-02-16 $47.50 $47.63 $46.57 $46.63 $45.12 2,472,853
2021-02-12 $47.07 $47.43 $46.95 $47.39 $45.85 2,485,884
2021-02-11 $47.83 $47.95 $46.75 $47.07 $45.54 1,531,645
2021-02-10 $47.65 $47.85 $47.07 $47.66 $46.12 2,177,181
2021-02-09 $47.41 $47.44 $46.61 $47.31 $45.78 2,420,586
2021-02-08 $47.51 $47.99 $47.31 $47.47 $45.93 2,350,156
2021-02-05 $47.39 $47.62 $46.94 $47.30 $45.77 2,463,932
2021-02-04 $46.62 $47.17 $45.88 $47.12 $45.59 4,222,691
2021-02-03 $46.35 $47.23 $46.10 $47.00 $45.48 3,352,878
2021-02-02 $46.58 $46.92 $45.84 $46.47 $44.96 3,582,816
2021-02-01 $46.22 $46.78 $46.01 $46.42 $44.65 2,814,970
2021-01-29 $46.41 $46.99 $45.53 $45.59 $43.85 3,769,449
2021-01-28 $47.74 $48.50 $46.64 $46.65 $44.87 3,445,135
2021-01-27 $47.08 $47.95 $46.45 $47.82 $45.99 4,461,574
2021-01-26 $48.43 $48.56 $47.36 $47.61 $45.79 2,362,420
2021-01-25 $47.61 $48.25 $46.90 $48.13 $46.29 3,231,881
2021-01-22 $48.17 $48.25 $47.55 $47.72 $45.90 3,916,771
2021-01-21 $48.80 $49.12 $47.84 $48.17 $46.33 4,075,285
2021-01-20 $50.00 $50.49 $47.72 $48.70 $46.84 6,640,951
2021-01-19 $50.80 $51.15 $49.90 $50.42 $48.49 4,419,041
2021-01-15 $50.25 $50.60 $49.53 $50.48 $48.55 2,645,295
2021-01-14 $50.98 $51.03 $49.94 $50.32 $48.40 2,209,767
2021-01-13 $51.53 $51.62 $50.67 $50.70 $48.76 3,316,683
2021-01-12 $50.40 $51.89 $50.31 $51.62 $49.65 3,374,194
2021-01-11 $50.31 $50.89 $50.25 $50.48 $48.55 2,259,019
2021-01-08 $49.58 $50.91 $49.58 $50.75 $48.81 3,777,281
2021-01-07 $49.26 $49.80 $48.36 $49.71 $47.81 2,954,061
2021-01-06 $48.04 $49.39 $47.94 $49.10 $47.22 3,709,428
2021-01-05 $47.59 $48.38 $47.34 $48.28 $46.44 2,665,989
2021-01-04 $49.03 $49.36 $47.19 $47.65 $45.83 3,576,070
2020-12-31 $48.89 $49.10 $48.33 $48.83 $46.96 2,379,493
2020-12-30 $49.99 $49.99 $48.71 $49.07 $47.20 1,460,150
2020-12-29 $50.15 $50.47 $49.29 $49.72 $47.82 2,864,664
2020-12-28 $49.88 $50.13 $49.55 $50.05 $48.14 4,151,741
2020-12-24 $49.37 $49.52 $49.15 $49.52 $47.63 704,477
2020-12-23 $49.78 $49.79 $48.90 $49.09 $47.21 1,935,027
2020-12-22 $49.70 $49.75 $49.18 $49.47 $47.58 2,331,463
2020-12-21 $48.80 $49.71 $48.34 $49.61 $47.72 3,342,195
2020-12-18 $49.69 $49.82 $48.82 $49.34 $47.46 5,756,989
2020-12-17 $49.65 $49.74 $49.30 $49.57 $47.68 2,752,570
2020-12-16 $48.91 $49.64 $48.73 $49.47 $47.58 2,859,693
2020-12-15 $49.42 $50.18 $49.28 $49.83 $47.93 2,608,323
2020-12-14 $49.35 $49.86 $49.19 $49.22 $47.34 2,502,177
2020-12-11 $48.30 $49.58 $47.60 $49.21 $47.33 2,813,478
2020-12-10 $49.27 $49.54 $48.33 $48.39 $46.54 2,537,998
2020-12-09 $49.03 $49.85 $49.02 $49.63 $47.73 3,189,128
2020-12-08 $48.37 $49.35 $48.16 $49.10 $47.22 2,884,833
2020-12-07 $48.00 $49.00 $47.72 $48.68 $46.82 3,332,553
2020-12-04 $47.58 $48.46 $47.53 $48.05 $46.21 3,388,551
2020-12-03 $47.47 $48.01 $47.23 $47.37 $45.56 3,001,976
2020-12-02 $48.31 $48.68 $47.41 $47.58 $45.76 2,338,891
2020-12-01 $49.51 $49.60 $48.42 $48.52 $46.67 3,424,854
2020-11-30 $48.53 $49.53 $48.31 $49.45 $47.17 6,174,054
2020-11-27 $48.25 $48.80 $48.13 $48.58 $46.34 1,655,295
2020-11-25 $48.78 $48.95 $47.84 $48.19 $45.97 2,172,679
2020-11-24 $48.13 $49.14 $47.63 $48.94 $46.69 3,672,633
2020-11-23 $47.38 $47.97 $47.06 $47.91 $45.70 4,708,572
2020-11-20 $47.83 $48.11 $47.20 $47.30 $45.12 5,157,452
2020-11-19 $47.50 $48.08 $46.93 $47.98 $45.77 1,846,977
2020-11-18 $47.71 $48.15 $47.43 $47.61 $45.42 2,655,750
2020-11-17 $48.06 $48.29 $47.46 $47.66 $45.46 2,356,708
2020-11-16 $47.75 $48.61 $47.36 $48.61 $46.37 2,254,601
2020-11-13 $46.79 $47.67 $46.67 $47.53 $45.34 2,156,144
2020-11-12 $47.02 $47.12 $46.01 $46.33 $44.20 2,589,095
2020-11-11 $47.12 $47.36 $46.42 $47.24 $45.06 2,089,477
2020-11-10 $45.55 $47.17 $45.47 $46.76 $44.61 3,750,982
2020-11-09 $48.66 $49.36 $45.91 $45.99 $43.87 3,904,932
2020-11-06 $46.41 $47.13 $46.04 $46.98 $44.82 2,136,603
2020-11-05 $47.41 $47.65 $46.29 $46.34 $44.21 3,267,509
2020-11-04 $46.71 $47.75 $46.39 $46.60 $44.45 4,040,682
2020-11-03 $45.06 $46.43 $45.06 $46.22 $44.09 3,124,214
2020-11-02 $43.67 $44.55 $43.67 $44.52 $42.47 2,695,600
2020-10-30 $42.88 $43.50 $42.63 $43.23 $41.24 3,018,333
2020-10-29 $42.96 $43.65 $42.57 $43.12 $41.13 2,291,171
2020-10-28 $42.79 $43.38 $42.66 $42.94 $40.96 3,218,821
2020-10-27 $44.42 $44.57 $43.53 $43.58 $41.57 2,332,847
2020-10-26 $43.92 $44.34 $43.74 $44.30 $42.26 3,012,568
2020-10-23 $44.34 $45.10 $44.04 $45.00 $42.69 2,533,107
2020-10-22 $44.05 $44.21 $43.50 $44.09 $41.82 2,587,351
2020-10-21 $45.07 $45.37 $43.92 $43.94 $41.68 3,432,859
2020-10-20 $44.91 $45.42 $44.80 $45.04 $42.72 2,374,101
2020-10-19 $45.23 $45.37 $44.20 $44.43 $42.15 4,116,612
2020-10-16 $44.91 $45.63 $44.77 $45.26 $42.93 3,384,415
2020-10-15 $44.64 $45.17 $44.30 $44.62 $42.33 3,295,135
2020-10-14 $45.67 $45.97 $44.81 $44.95 $42.64 3,516,084
2020-10-13 $45.23 $46.09 $44.55 $45.35 $43.02 6,417,899
2020-10-12 $47.11 $48.77 $47.02 $47.64 $45.19 5,920,573
2020-10-09 $46.22 $47.09 $46.17 $46.63 $44.23 3,132,347
2020-10-08 $46.41 $46.59 $45.92 $46.00 $43.63 2,939,202
2020-10-07 $45.44 $46.34 $45.36 $46.21 $43.83 2,740,700
2020-10-06 $45.70 $46.14 $45.03 $45.13 $42.81 3,647,129
2020-10-05 $44.69 $45.99 $44.69 $45.83 $43.47 3,043,153
2020-10-02 $44.26 $44.83 $44.10 $44.54 $42.25 3,767,342
2020-10-01 $45.37 $45.38 $44.65 $44.76 $42.46 3,170,283
2020-09-30 $45.86 $45.86 $44.84 $45.09 $42.77 3,735,390
2020-09-29 $45.72 $46.13 $45.17 $45.33 $43.00 3,011,995
2020-09-28 $45.44 $45.99 $45.24 $45.77 $43.42 2,823,764
2020-09-25 $43.98 $45.17 $43.86 $44.88 $42.57 2,607,022
2020-09-24 $44.25 $45.12 $44.03 $44.28 $42.00 2,639,607
2020-09-23 $44.57 $44.95 $44.10 $44.19 $41.92 2,939,869
2020-09-22 $43.83 $44.90 $43.69 $44.79 $42.49 3,558,574
2020-09-21 $43.57 $43.74 $43.05 $43.72 $41.47 3,240,851
2020-09-18 $44.35 $44.92 $43.41 $44.04 $41.78 5,393,254
2020-09-17 $43.63 $44.44 $43.26 $44.26 $41.98 5,557,835
2020-09-16 $44.97 $45.17 $44.19 $44.26 $41.98 3,339,027
2020-09-15 $44.45 $44.97 $44.42 $44.68 $42.38 2,643,329
2020-09-14 $44.44 $44.51 $44.06 $44.33 $42.05 2,492,530
2020-09-11 $44.14 $44.46 $43.47 $44.03 $41.77 3,850,851
2020-09-10 $45.19 $45.35 $43.71 $43.96 $41.70 3,629,705
2020-09-09 $44.32 $45.65 $44.29 $45.23 $42.90 4,428,930
2020-09-08 $44.82 $45.25 $43.64 $43.71 $41.46 7,212,013
2020-09-04 $47.55 $47.55 $45.51 $46.27 $43.89 5,448,869
2020-09-03 $48.94 $49.12 $46.51 $47.02 $44.60 5,376,155
2020-09-02 $49.57 $49.86 $49.27 $49.67 $47.12 4,811,227
2020-09-01 $48.86 $49.53 $48.45 $49.49 $46.95 2,951,759
2020-08-31 $48.68 $49.08 $48.61 $48.86 $46.35 3,111,694
2020-08-28 $48.53 $48.88 $48.33 $48.84 $46.33 2,353,296
2020-08-27 $48.36 $48.71 $48.04 $48.35 $45.86 2,531,797
2020-08-26 $47.87 $48.31 $47.57 $48.09 $45.62 2,609,606
2020-08-25 $48.12 $48.21 $47.60 $47.89 $45.43 2,635,398
2020-08-24 $48.72 $48.89 $47.18 $47.88 $45.42 2,801,929
2020-08-21 $48.22 $48.57 $47.92 $48.54 $46.04 1,956,286
2020-08-20 $47.80 $48.29 $47.65 $48.20 $45.72 1,854,187
2020-08-19 $48.23 $48.55 $47.89 $48.02 $45.55 2,103,606
2020-08-18 $48.33 $48.55 $48.05 $48.07 $45.60 2,514,210
2020-08-17 $48.05 $48.48 $47.96 $48.24 $45.76 2,256,747
2020-08-14 $47.76 $48.34 $47.65 $47.99 $45.52 2,044,594
2020-08-13 $48.05 $48.38 $47.82 $48.01 $45.54 2,262,153
2020-08-12 $47.58 $48.48 $47.51 $48.14 $45.66 2,949,904
2020-08-11 $48.18 $48.37 $47.26 $47.39 $44.95 4,373,637
2020-08-10 $48.42 $48.59 $47.73 $47.93 $45.47 2,665,141
2020-08-07 $47.89 $48.51 $47.65 $48.45 $45.96 2,655,615
2020-08-06 $47.20 $48.02 $47.11 $47.94 $45.48 2,772,561
2020-08-05 $47.54 $48.21 $47.49 $48.06 $45.58 2,156,164
2020-08-04 $47.18 $47.59 $47.11 $47.53 $45.09 4,427,633
2020-08-03 $47.37 $47.96 $47.25 $47.46 $45.02 3,547,759
2020-07-31 $47.06 $47.07 $46.15 $47.04 $44.62 4,398,299
2020-07-30 $45.91 $47.02 $45.72 $46.91 $44.50 3,262,187
2020-07-29 $45.64 $46.83 $45.45 $46.55 $44.16 3,375,420
2020-07-28 $45.91 $46.01 $45.34 $45.37 $43.04 2,654,340
2020-07-27 $45.58 $46.44 $45.58 $46.22 $43.84 3,618,604
2020-07-24 $45.73 $46.16 $45.40 $45.74 $43.15 3,401,184
2020-07-23 $45.95 $46.54 $45.70 $45.77 $43.18 4,063,445
2020-07-22 $45.65 $45.99 $45.41 $45.84 $43.25 3,435,645
2020-07-21 $45.11 $45.70 $45.06 $45.54 $42.97 5,056,412
2020-07-20 $44.13 $45.03 $44.00 $44.84 $42.31 2,944,471
2020-07-17 $43.62 $44.59 $43.53 $44.20 $41.70 4,992,077
2020-07-16 $44.00 $44.15 $43.21 $43.50 $41.04 3,860,187
2020-07-15 $43.62 $44.27 $42.64 $44.02 $41.53 5,838,840
2020-07-14 $43.86 $45.00 $42.46 $43.40 $40.95 7,453,103
2020-07-13 $43.34 $44.28 $43.32 $43.38 $40.93 5,117,870
2020-07-10 $43.02 $43.21 $42.38 $43.03 $40.60 3,704,310
2020-07-09 $42.96 $43.36 $42.66 $43.10 $40.66 5,020,418
2020-07-08 $44.03 $44.12 $42.57 $43.02 $40.59 4,722,036
2020-07-07 $44.18 $44.65 $43.95 $44.06 $41.57 4,744,734
2020-07-06 $44.56 $44.79 $43.86 $44.22 $41.72 4,759,930
2020-07-02 $43.68 $44.26 $43.54 $44.04 $41.55 5,303,220
2020-07-01 $43.02 $43.18 $42.62 $43.01 $40.58 4,475,057
2020-06-30 $41.70 $43.14 $41.46 $42.84 $40.42 4,725,376
2020-06-29 $41.27 $42.21 $41.25 $41.92 $39.55 3,869,957
2020-06-26 $41.51 $41.78 $40.44 $40.99 $38.67 4,439,458
2020-06-25 $41.33 $41.84 $40.90 $41.67 $39.31 3,289,623
2020-06-24 $41.77 $42.25 $41.29 $41.34 $39.00 3,490,338
2020-06-23 $42.93 $42.93 $42.21 $42.23 $39.84 3,017,681
2020-06-22 $41.50 $42.21 $41.07 $41.98 $39.61 2,648,049
2020-06-19 $42.41 $42.65 $41.29 $41.59 $39.24 7,914,527
2020-06-18 $41.88 $42.29 $41.61 $41.99 $39.62 3,085,745
2020-06-17 $42.04 $42.37 $41.70 $42.06 $39.68 3,116,558
2020-06-16 $41.80 $42.09 $40.91 $41.81 $39.45 4,674,116
2020-06-15 $39.64 $40.73 $39.15 $40.71 $38.41 4,988,330
2020-06-12 $41.48 $41.48 $39.35 $40.06 $37.80 4,193,494
2020-06-11 $42.03 $42.09 $40.59 $40.64 $38.34 3,806,295
2020-06-10 $43.00 $43.20 $42.34 $42.49 $40.09 3,439,505
2020-06-09 $42.31 $43.12 $42.22 $42.86 $40.44 3,280,384
2020-06-08 $42.38 $43.19 $42.15 $42.88 $40.46 4,388,132
2020-06-05 $42.06 $42.89 $41.78 $42.66 $40.25 6,166,455
2020-06-04 $41.92 $42.71 $41.33 $41.70 $39.34 4,377,473
2020-06-03 $41.48 $42.27 $41.07 $42.06 $39.68 3,760,945
2020-06-02 $40.97 $41.22 $40.65 $41.19 $38.86 3,863,584
2020-06-01 $41.38 $41.38 $40.53 $40.66 $38.36 2,783,019
2020-05-29 $40.39 $41.45 $40.34 $41.26 $38.93 5,958,662
2020-05-28 $40.68 $40.92 $40.15 $40.38 $38.10 3,704,071
2020-05-27 $39.93 $40.56 $39.33 $40.54 $38.25 5,329,697
2020-05-26 $39.07 $40.21 $38.88 $39.72 $37.48 6,224,029
2020-05-22 $38.62 $38.92 $38.50 $38.68 $36.49 1,966,975
2020-05-21 $39.17 $39.17 $38.52 $38.71 $36.52 3,002,779
2020-05-20 $39.05 $39.58 $38.83 $39.09 $36.88 3,205,113
2020-05-19 $39.00 $39.34 $38.55 $38.56 $36.38 4,261,134
2020-05-18 $40.00 $40.46 $38.94 $39.07 $36.86 6,948,559
2020-05-15 $38.30 $39.12 $38.05 $38.92 $36.72 5,147,271
2020-05-14 $38.10 $38.74 $37.72 $38.68 $36.49 4,612,400
2020-05-13 $38.71 $39.24 $37.79 $38.34 $36.17 4,332,617
2020-05-12 $39.80 $39.96 $38.82 $38.82 $36.63 3,842,980
2020-05-11 $38.47 $39.88 $38.47 $39.74 $37.49 3,418,044
2020-05-08 $38.43 $39.11 $38.43 $39.05 $36.84 3,231,128
2020-05-07 $38.13 $38.61 $37.74 $38.18 $36.02 4,392,187
2020-05-06 $37.21 $38.05 $37.02 $37.85 $35.71 5,307,837
2020-05-05 $36.27 $37.16 $36.08 $36.63 $34.56 4,044,975
2020-05-04 $35.53 $35.88 $35.17 $35.85 $33.82 2,930,167
2020-05-01 $35.79 $36.05 $35.37 $35.70 $33.68 3,423,257
2020-04-30 $36.47 $36.79 $35.88 $36.22 $34.17 5,533,282
2020-04-29 $37.00 $37.54 $36.45 $36.74 $34.66 4,362,479
2020-04-28 $37.28 $37.97 $36.81 $36.96 $34.87 4,371,013
2020-04-27 $36.11 $37.08 $36.09 $36.85 $34.77 3,874,009
2020-04-24 $35.15 $36.14 $34.84 $36.03 $33.76 3,448,527
2020-04-23 $34.77 $35.56 $34.68 $34.92 $32.72 3,958,192
2020-04-22 $34.75 $35.06 $34.40 $34.84 $32.65 3,479,581
2020-04-21 $34.49 $34.82 $33.96 $34.14 $31.99 4,809,711
2020-04-20 $35.55 $35.92 $34.89 $34.92 $32.72 3,786,320
2020-04-17 $36.31 $36.92 $35.39 $35.93 $33.67 5,018,648
2020-04-16 $34.78 $35.52 $34.17 $35.43 $33.20 6,096,964
2020-04-15 $34.15 $34.81 $33.72 $34.56 $32.39 4,962,937
2020-04-14 $34.43 $35.17 $32.82 $34.54 $32.37 7,107,587
2020-04-13 $32.61 $33.42 $31.87 $32.27 $30.24 5,085,370
2020-04-09 $32.74 $33.71 $32.55 $33.62 $31.51 6,021,537
2020-04-08 $32.42 $32.67 $31.64 $32.49 $30.45 4,478,465
2020-04-07 $32.04 $33.65 $31.93 $32.01 $30.00 6,400,300
2020-04-06 $31.44 $32.31 $31.13 $32.18 $30.16 6,151,899
2020-04-03 $30.50 $31.34 $30.01 $30.48 $28.56 4,624,725
2020-04-02 $30.73 $31.31 $30.17 $30.65 $28.72 7,237,540
2020-04-01 $30.17 $31.00 $29.92 $30.61 $28.69 4,805,411
2020-03-31 $31.45 $32.28 $30.96 $31.25 $29.29 7,565,980
2020-03-30 $31.08 $32.23 $30.80 $31.80 $29.80 5,540,675
2020-03-27 $31.17 $31.80 $30.19 $31.04 $29.09 6,463,515
2020-03-26 $30.32 $32.55 $29.46 $32.31 $30.28 7,146,990
2020-03-25 $30.77 $31.80 $29.81 $30.23 $28.33 7,079,068
2020-03-24 $29.03 $31.48 $29.03 $31.37 $29.40 7,600,396
2020-03-23 $30.00 $30.00 $26.72 $28.18 $26.41 6,272,293
2020-03-20 $32.36 $32.38 $28.47 $28.74 $26.93 9,568,549
2020-03-19 $33.41 $35.46 $32.00 $32.30 $30.27 9,348,359
2020-03-18 $32.74 $34.80 $31.39 $33.45 $31.35 10,304,084
2020-03-17 $32.38 $35.13 $32.03 $34.51 $32.34 8,386,559
2020-03-16 $30.51 $33.98 $30.00 $31.72 $29.73 9,546,481
2020-03-13 $32.80 $34.15 $31.21 $34.09 $31.95 9,208,765
2020-03-12 $30.54 $32.84 $29.79 $30.87 $28.93 9,929,308
2020-03-11 $32.47 $33.67 $32.32 $32.93 $30.86 10,915,878
2020-03-10 $32.22 $33.62 $31.30 $33.60 $31.49 7,310,564
2020-03-09 $31.87 $32.84 $30.61 $31.19 $29.23 12,393,027
2020-03-06 $33.50 $34.29 $33.32 $34.16 $32.01 7,757,543
2020-03-05 $34.55 $36.05 $34.48 $34.84 $32.65 8,820,390
2020-03-04 $34.98 $35.59 $34.34 $35.53 $33.30 4,983,813
2020-03-03 $34.84 $36.39 $34.18 $34.39 $32.23 6,747,302
2020-03-02 $34.33 $35.19 $33.31 $35.18 $32.97 7,077,862
2020-02-28 $33.81 $34.84 $33.49 $34.22 $32.07 8,622,870
2020-02-27 $35.37 $36.45 $34.76 $35.02 $32.82 8,835,246
2020-02-26 $36.67 $36.83 $35.89 $35.96 $33.70 4,487,946
2020-02-25 $37.98 $38.18 $35.97 $36.16 $33.89 5,998,205
2020-02-24 $38.05 $38.39 $37.24 $37.76 $35.39 3,934,852
2020-02-21 $38.84 $39.18 $38.45 $38.86 $36.42 4,124,085
2020-02-20 $38.41 $39.31 $38.29 $39.02 $36.57 3,301,448
2020-02-19 $38.37 $38.66 $38.19 $38.29 $35.88 1,706,045
2020-02-18 $38.28 $38.44 $37.88 $38.29 $35.88 2,288,047
2020-02-14 $38.23 $38.57 $38.01 $38.32 $35.91 2,745,884
2020-02-13 $38.15 $38.47 $37.99 $38.24 $35.84 2,270,819
2020-02-12 $37.90 $38.40 $37.90 $38.34 $35.93 2,477,488
2020-02-11 $37.10 $37.95 $37.09 $37.82 $35.44 4,432,232
2020-02-10 $37.16 $37.27 $36.69 $36.94 $34.62 4,827,845
2020-02-07 $37.66 $37.95 $37.12 $37.35 $35.00 3,342,722
2020-02-06 $38.00 $38.24 $37.55 $37.90 $35.52 3,126,403
2020-02-05 $37.55 $37.67 $37.17 $37.65 $35.28 4,071,266
2020-02-04 $36.50 $37.24 $36.26 $36.93 $34.61 3,614,854
2020-02-03 $35.21 $36.06 $35.03 $35.85 $33.60 4,708,912
2020-01-31 $35.83 $35.99 $34.73 $34.88 $32.69 4,707,297
2020-01-30 $34.73 $36.18 $34.73 $36.14 $33.87 4,365,633
2020-01-29 $35.99 $36.54 $35.83 $35.90 $33.41 3,883,847
2020-01-28 $35.39 $35.90 $35.07 $35.77 $33.29 3,723,686
2020-01-27 $34.94 $35.55 $34.63 $35.25 $32.81 6,163,034
2020-01-24 $36.12 $36.17 $35.03 $35.52 $33.06 4,163,942
2020-01-23 $35.86 $36.12 $35.29 $36.06 $33.56 3,133,640
2020-01-22 $36.18 $36.30 $35.87 $35.93 $33.44 3,501,610
2020-01-21 $36.43 $36.64 $35.45 $35.83 $33.35 6,455,271
2020-01-17 $36.37 $37.60 $36.21 $36.80 $34.25 12,851,772
2020-01-16 $36.90 $37.34 $36.80 $37.31 $34.72 5,958,631
2020-01-15 $36.67 $36.98 $36.45 $36.79 $34.24 4,365,765
2020-01-14 $36.64 $37.17 $36.47 $36.82 $34.27 5,495,631
2020-01-13 $36.60 $36.65 $36.35 $36.59 $34.05 3,154,680
2020-01-10 $36.22 $36.57 $35.90 $36.33 $33.81 3,542,436
2020-01-09 $36.19 $36.41 $35.84 $36.22 $33.71 3,811,406
2020-01-08 $36.11 $36.63 $35.93 $36.20 $33.69 3,795,986
2020-01-07 $35.87 $36.10 $35.65 $35.93 $33.44 3,108,899
2020-01-06 $36.24 $36.30 $35.75 $36.00 $33.50 4,136,337
2020-01-03 $36.67 $36.82 $36.03 $36.57 $34.04 4,101,279
2020-01-02 $37.08 $37.33 $36.65 $37.23 $34.65 4,046,912
2019-12-31 $36.86 $37.18 $36.84 $36.95 $34.39 2,141,850
2019-12-30 $37.00 $37.14 $36.85 $36.95 $34.39 1,392,993
2019-12-27 $37.00 $37.08 $36.66 $36.98 $34.42 1,737,979
2019-12-26 $37.00 $37.00 $36.68 $36.94 $34.38 1,834,041
2019-12-24 $37.06 $37.06 $36.74 $37.01 $34.44 810,208
2019-12-23 $37.39 $37.43 $36.85 $36.93 $34.37 2,679,299
2019-12-20 $37.24 $37.24 $36.72 $37.12 $34.55 6,381,118
2019-12-19 $36.81 $36.91 $36.59 $36.80 $34.25 2,199,036
2019-12-18 $36.81 $36.86 $36.55 $36.84 $34.29 3,034,271
2019-12-17 $37.79 $37.79 $36.72 $36.87 $34.31 3,797,596
2019-12-16 $37.24 $37.46 $37.07 $37.41 $34.82 3,014,975
2019-12-13 $37.49 $37.94 $36.94 $37.03 $34.46 4,048,541
2019-12-12 $36.21 $37.74 $35.97 $37.65 $35.04 6,002,956
2019-12-11 $36.08 $36.32 $35.84 $36.24 $33.73 1,988,446
2019-12-10 $36.04 $36.22 $35.80 $35.94 $33.45 2,400,170
2019-12-09 $35.96 $36.27 $35.91 $36.11 $33.61 3,121,506
2019-12-06 $35.58 $36.13 $35.58 $35.94 $33.45 3,779,824
2019-12-05 $35.65 $36.48 $35.18 $35.28 $32.83 5,737,207
2019-12-04 $35.05 $35.36 $34.99 $35.06 $32.63 3,811,765
2019-12-03 $34.52 $35.03 $34.03 $34.91 $32.49 3,241,898
2019-12-02 $35.38 $36.00 $34.89 $34.96 $32.54 3,409,098
2019-11-29 $35.66 $35.91 $35.43 $35.52 $33.06 1,571,970
2019-11-27 $36.12 $36.12 $35.55 $35.79 $33.31 2,089,255
2019-11-26 $35.94 $36.13 $35.79 $35.91 $33.42 4,339,510
2019-11-25 $35.81 $36.21 $35.67 $36.07 $33.57 2,893,527
2019-11-22 $35.36 $35.74 $34.95 $35.71 $33.23 2,568,769
2019-11-21 $35.32 $35.38 $34.92 $35.14 $32.70 2,752,305
2019-11-20 $35.66 $35.73 $35.05 $35.26 $32.82 3,983,493
2019-11-19 $36.12 $36.13 $35.69 $35.73 $33.25 3,812,884
2019-11-18 $36.24 $36.25 $35.66 $35.86 $33.37 2,957,748
2019-11-15 $36.43 $36.59 $36.09 $36.33 $33.81 4,216,221
2019-11-14 $36.02 $36.31 $35.73 $36.20 $33.69 2,985,192
2019-11-13 $36.64 $36.65 $35.97 $36.02 $33.52 3,306,949
2019-11-12 $36.82 $37.01 $36.57 $36.90 $34.34 2,945,497
2019-11-11 $36.82 $36.89 $36.56 $36.83 $34.28 1,839,677
2019-11-08 $37.12 $37.14 $36.83 $37.07 $34.50 3,190,259
2019-11-07 $37.40 $37.57 $36.79 $37.14 $34.57 4,031,130
2019-11-06 $36.90 $37.16 $36.48 $37.15 $34.58 7,319,857
2019-11-05 $37.35 $37.91 $37.01 $37.28 $34.70 4,129,088
2019-11-04 $37.41 $37.91 $37.18 $37.30 $34.71 4,179,840
2019-11-01 $36.30 $37.16 $36.20 $37.15 $34.58 3,806,764
2019-10-31 $36.12 $36.29 $35.47 $35.94 $33.45 5,628,971
2019-10-30 $36.81 $36.87 $36.01 $36.29 $33.77 4,201,275
2019-10-29 $36.41 $36.84 $36.37 $36.73 $34.18 5,337,293
2019-10-28 $37.39 $37.55 $36.69 $36.83 $34.28 3,994,687
2019-10-25 $37.10 $37.36 $37.04 $37.18 $34.60 4,375,803
2019-10-24 $37.38 $37.50 $36.86 $37.18 $34.60 4,267,578
2019-10-23 $37.15 $37.80 $36.82 $37.66 $34.84 5,547,737
2019-10-22 $36.82 $37.64 $36.57 $37.37 $34.58 4,902,989
2019-10-21 $36.10 $36.96 $35.98 $36.79 $34.04 6,178,051
2019-10-18 $36.00 $36.16 $35.81 $35.83 $33.15 3,815,302
2019-10-17 $35.55 $36.31 $35.55 $36.02 $33.33 4,498,687
2019-10-16 $35.71 $35.88 $35.41 $35.61 $32.95 5,106,304
2019-10-15 $35.64 $36.12 $35.42 $35.80 $33.12 5,951,533
2019-10-14 $35.35 $36.24 $35.32 $35.42 $32.77 11,779,113
2019-10-11 $34.10 $36.58 $34.04 $36.34 $33.62 28,842,335
2019-10-10 $30.64 $31.15 $30.64 $31.02 $28.70 5,808,177
2019-10-09 $30.72 $30.90 $30.45 $30.65 $28.36 3,573,608
2019-10-08 $30.57 $31.07 $30.14 $30.61 $28.32 4,922,794
2019-10-07 $31.41 $31.47 $30.90 $31.03 $28.71 5,088,079
2019-10-04 $31.21 $31.85 $31.09 $31.78 $29.40 3,632,410
2019-10-03 $30.91 $31.03 $30.38 $31.01 $28.69 4,218,188
2019-10-02 $30.87 $31.12 $30.55 $30.96 $28.64 4,682,344
2019-10-01 $33.00 $33.16 $30.98 $31.17 $28.84 6,476,213
2019-09-30 $32.33 $32.85 $32.32 $32.67 $30.23 3,387,351
2019-09-27 $32.24 $32.29 $31.88 $32.23 $29.82 4,709,441
2019-09-26 $32.01 $32.13 $31.83 $31.99 $29.60 3,336,419
2019-09-25 $31.74 $32.26 $31.70 $32.10 $29.70 3,172,245
2019-09-24 $32.54 $32.64 $31.48 $31.70 $29.33 4,989,060
2019-09-23 $31.87 $32.41 $31.70 $32.28 $29.87 3,375,136
2019-09-20 $32.41 $32.63 $31.85 $31.86 $29.48 5,461,005
2019-09-19 $32.78 $32.91 $32.36 $32.40 $29.98 3,379,017
2019-09-18 $33.46 $33.46 $32.42 $32.87 $30.41 5,094,715
2019-09-17 $33.44 $33.61 $32.78 $33.57 $31.06 3,293,784
2019-09-16 $33.40 $33.78 $33.20 $33.46 $30.96 3,328,689
2019-09-13 $33.77 $34.09 $33.58 $33.64 $31.12 3,819,602
2019-09-12 $33.50 $33.99 $33.24 $33.63 $31.11 3,954,902
2019-09-11 $32.86 $33.50 $32.60 $33.50 $30.99 4,533,706
2019-09-10 $31.79 $32.81 $31.61 $32.79 $30.34 4,847,708
2019-09-09 $31.72 $32.35 $31.64 $32.07 $29.67 4,683,940
2019-09-06 $31.28 $31.88 $31.19 $31.56 $29.20 4,006,147
2019-09-05 $30.31 $31.43 $30.31 $31.06 $28.74 4,148,069
2019-09-04 $30.02 $30.26 $29.90 $29.96 $27.72 2,191,096
2019-09-03 $30.31 $30.52 $29.52 $29.72 $27.50 4,937,808
2019-08-30 $30.79 $31.10 $30.49 $30.62 $28.33 3,064,758
2019-08-29 $30.29 $30.75 $30.02 $30.54 $28.26 2,822,854
2019-08-28 $29.56 $29.92 $29.26 $29.87 $27.64 3,411,825
2019-08-27 $29.97 $29.98 $29.44 $29.70 $27.48 3,992,113
2019-08-26 $30.07 $30.14 $29.45 $29.73 $27.51 2,208,439
2019-08-23 $30.56 $30.72 $29.44 $29.66 $27.44 4,126,832
2019-08-22 $30.99 $31.01 $30.54 $30.73 $28.43 1,985,571
2019-08-21 $30.80 $31.02 $30.67 $30.77 $28.47 1,798,166
2019-08-20 $30.64 $30.84 $30.41 $30.48 $28.20 4,915,493
2019-08-19 $30.39 $30.73 $30.28 $30.66 $28.37 2,599,237
2019-08-16 $29.52 $30.04 $29.31 $29.98 $27.74 3,127,853
2019-08-15 $29.29 $29.48 $29.06 $29.28 $27.09 3,693,912
2019-08-14 $29.61 $29.67 $29.01 $29.16 $26.98 3,356,054
2019-08-13 $29.43 $30.93 $29.21 $29.96 $27.72 6,539,965
2019-08-12 $29.51 $29.65 $29.24 $29.39 $27.19 4,540,017
2019-08-09 $29.70 $29.87 $29.29 $29.74 $27.52 3,080,295
2019-08-08 $29.38 $29.87 $29.38 $29.74 $27.52 6,160,260
2019-08-07 $28.75 $29.48 $28.38 $29.26 $27.07 5,567,686
2019-08-06 $28.64 $29.55 $28.57 $29.20 $27.02 5,753,785
2019-08-05 $28.99 $29.00 $28.41 $28.56 $26.42 5,169,836
2019-08-02 $29.38 $29.66 $28.80 $29.62 $27.40 5,786,990
2019-08-01 $30.84 $30.99 $29.51 $29.63 $27.41 7,953,984
2019-07-31 $31.60 $31.62 $30.52 $30.80 $28.50 7,474,719
2019-07-30 $31.16 $31.73 $31.04 $31.61 $29.25 2,526,128
2019-07-29 $31.60 $31.83 $31.23 $31.32 $28.98 2,637,940
2019-07-26 $31.48 $31.74 $31.29 $31.63 $29.26 2,826,671
2019-07-25 $31.95 $32.08 $31.39 $31.44 $29.09 4,186,030
2019-07-24 $31.22 $32.00 $31.10 $31.93 $29.54 4,233,605
2019-07-23 $30.70 $31.80 $30.70 $31.69 $29.12 4,194,045
2019-07-22 $30.52 $30.90 $30.50 $30.64 $28.15 5,957,716
2019-07-19 $30.53 $30.91 $30.34 $30.37 $27.91 3,201,239
2019-07-18 $30.45 $30.54 $30.04 $30.30 $27.84 5,823,221
2019-07-17 $31.21 $31.30 $30.59 $30.59 $28.11 3,618,635
2019-07-16 $30.54 $31.39 $30.54 $31.28 $28.74 4,699,716
2019-07-15 $30.98 $31.09 $30.66 $30.68 $28.19 3,408,308
2019-07-12 $30.36 $31.21 $30.10 $30.95 $28.44 8,463,657
2019-07-11 $29.87 $30.45 $29.44 $30.36 $27.90 17,244,217
2019-07-10 $31.70 $31.80 $30.91 $31.25 $28.72 8,293,688
2019-07-09 $31.61 $31.72 $31.20 $31.57 $29.01 6,439,775
2019-07-08 $32.05 $32.13 $31.71 $31.83 $29.25 3,462,543
2019-07-05 $32.09 $32.18 $31.68 $32.09 $29.49 1,983,847
2019-07-03 $32.26 $32.30 $31.92 $32.26 $29.64 1,678,314
2019-07-02 $32.54 $32.61 $31.79 $32.12 $29.51 3,206,078
2019-07-01 $32.92 $33.09 $32.37 $32.66 $30.01 4,263,892
2019-06-28 $32.34 $32.67 $32.11 $32.59 $29.95 5,227,081
2019-06-27 $32.02 $32.30 $31.84 $32.21 $29.60 3,425,290
2019-06-26 $32.30 $32.33 $31.92 $31.95 $29.36 3,066,693
2019-06-25 $32.59 $32.75 $32.01 $32.14 $29.53 4,032,455
2019-06-24 $32.61 $32.83 $32.41 $32.61 $29.96 3,102,460
2019-06-21 $33.01 $33.12 $32.48 $32.60 $29.96 6,595,794
2019-06-20 $32.94 $33.24 $32.56 $33.24 $30.54 6,642,381
2019-06-19 $32.14 $32.53 $31.84 $32.40 $29.77 3,078,677
2019-06-18 $31.60 $32.24 $31.48 $32.11 $29.51 4,010,626
2019-06-17 $31.76 $31.79 $31.30 $31.34 $28.80 2,589,387
2019-06-14 $32.67 $32.68 $31.13 $31.65 $29.08 3,531,864
2019-06-13 $32.41 $32.90 $32.26 $32.73 $30.08 2,958,658
2019-06-12 $32.43 $32.63 $32.09 $32.27 $29.65 2,955,057
2019-06-11 $32.91 $33.03 $32.26 $32.35 $29.73 2,316,151
2019-06-10 $32.43 $32.77 $32.33 $32.64 $29.99 2,194,458
2019-06-07 $32.04 $32.56 $31.89 $32.26 $29.64 4,010,758
2019-06-06 $32.23 $32.59 $31.44 $31.96 $29.37 5,133,674
2019-06-05 $31.87 $32.23 $31.25 $32.18 $29.57 3,725,473
2019-06-04 $31.22 $31.80 $31.11 $31.78 $29.20 4,160,251
2019-06-03 $30.01 $31.11 $30.01 $30.86 $28.36 5,783,200
2019-05-31 $30.34 $30.90 $29.98 $30.59 $28.11 7,071,722
2019-05-30 $30.63 $31.02 $30.50 $30.72 $28.23 4,135,836
2019-05-29 $30.30 $30.76 $30.11 $30.50 $28.03 4,156,461
2019-05-28 $30.91 $31.13 $30.31 $30.38 $27.92 6,998,340
2019-05-24 $31.50 $31.65 $30.72 $30.86 $28.36 5,881,443
2019-05-23 $31.92 $32.72 $31.02 $31.34 $28.80 4,841,149
2019-05-22 $64.84 $65.22 $64.26 $64.28 $29.53 2,987,942
2019-05-21 $64.66 $65.56 $64.56 $65.01 $29.87 3,022,952
2019-05-20 $63.20 $64.51 $63.12 $64.10 $29.45 3,710,968
2019-05-17 $64.23 $64.86 $63.72 $64.17 $29.48 4,172,944
2019-05-16 $64.75 $65.59 $64.45 $64.61 $29.68 3,623,198
2019-05-15 $63.65 $64.65 $63.49 $64.32 $29.55 4,444,666
2019-05-14 $63.85 $64.77 $63.75 $64.16 $29.48 3,415,160
2019-05-13 $64.11 $64.29 $63.15 $63.78 $29.30 5,539,308
2019-05-10 $65.59 $66.05 $64.43 $65.64 $30.16 4,765,570
2019-05-09 $65.23 $66.37 $64.91 $66.01 $30.33 4,444,254
2019-05-08 $66.50 $66.90 $66.04 $66.18 $30.41 5,096,192
2019-05-07 $66.70 $67.04 $65.71 $66.50 $30.55 8,448,684
2019-05-06 $66.93 $68.18 $66.91 $67.96 $31.22 7,878,026
2019-05-03 $70.24 $70.99 $69.91 $70.87 $32.56 5,392,244
2019-05-02 $69.16 $69.88 $68.78 $69.85 $32.09 5,282,276
2019-05-01 $70.59 $70.82 $68.96 $69.27 $31.83 4,562,868
2019-04-30 $70.50 $70.91 $70.13 $70.55 $32.41 4,485,522
2019-04-29 $71.42 $71.70 $70.29 $70.43 $32.36 5,357,056
2019-04-26 $71.03 $71.34 $70.81 $71.28 $32.75 3,160,250
2019-04-25 $70.74 $71.32 $69.91 $70.96 $32.60 3,614,400
2019-04-24 $71.18 $71.88 $71.12 $71.35 $32.78 3,513,372
2019-04-23 $69.56 $71.37 $69.52 $71.10 $32.67 4,319,712
2019-04-22 $71.14 $71.44 $69.77 $70.10 $32.01 4,869,588
2019-04-18 $70.59 $71.11 $69.96 $71.08 $32.46 4,934,944
2019-04-17 $69.85 $70.36 $69.64 $70.13 $32.03 3,387,486
2019-04-16 $69.04 $69.63 $68.77 $69.52 $31.75 5,561,986
2019-04-15 $69.36 $69.88 $68.68 $68.77 $31.41 3,947,674
2019-04-12 $68.77 $69.80 $68.22 $69.71 $31.84 6,259,456
2019-04-11 $67.57 $69.20 $67.00 $68.48 $31.27 11,938,982
2019-04-10 $64.58 $65.33 $64.10 $65.19 $29.77 5,442,862
2019-04-09 $66.18 $66.18 $64.87 $64.97 $29.67 4,680,558
2019-04-08 $66.66 $67.09 $66.42 $66.59 $30.41 3,439,532
2019-04-05 $66.60 $66.84 $66.25 $66.67 $30.45 2,573,162
2019-04-04 $66.01 $66.55 $65.83 $66.32 $30.29 2,153,372
2019-04-03 $66.17 $66.59 $65.67 $65.82 $30.06 4,054,558
2019-04-02 $65.78 $66.11 $65.57 $66.01 $30.15 3,075,988
2019-04-01 $64.95 $65.86 $64.53 $65.79 $30.04 4,263,924
2019-03-29 $63.99 $64.54 $63.83 $64.31 $29.37 3,728,924
2019-03-28 $62.82 $63.65 $62.71 $63.51 $29.00 2,456,040
2019-03-27 $62.43 $62.85 $61.96 $62.72 $28.64 2,235,080
2019-03-26 $62.23 $62.37 $61.71 $62.32 $28.46 1,858,000
2019-03-25 $61.77 $62.24 $61.56 $61.90 $28.27 2,231,700
2019-03-22 $63.47 $63.79 $61.66 $61.70 $28.18 3,400,878
2019-03-21 $62.55 $63.97 $62.27 $63.88 $29.17 2,462,298
2019-03-20 $62.45 $63.22 $62.07 $62.63 $28.60 3,765,702
2019-03-19 $63.46 $63.63 $62.29 $62.63 $28.60 3,034,056
2019-03-18 $62.35 $63.19 $62.35 $63.16 $28.84 2,616,296
2019-03-15 $62.16 $62.68 $62.03 $62.28 $28.44 5,479,152
2019-03-14 $62.56 $62.64 $61.89 $62.19 $28.40 2,812,586
2019-03-13 $62.20 $62.81 $62.17 $62.68 $28.62 3,327,442
2019-03-12 $61.91 $62.37 $61.56 $62.17 $28.39 2,722,076
2019-03-11 $61.43 $61.80 $61.40 $61.72 $28.19 3,361,018
2019-03-08 $61.09 $61.60 $60.58 $61.43 $28.05 3,771,462
2019-03-07 $61.94 $62.01 $61.00 $61.52 $28.09 4,318,418
2019-03-06 $61.89 $62.35 $61.83 $62.03 $28.33 2,697,758
2019-03-05 $62.69 $62.69 $61.94 $61.97 $28.30 3,069,710
2019-03-04 $62.23 $62.69 $61.75 $62.65 $28.61 4,397,336
2019-03-01 $63.37 $63.63 $61.79 $62.23 $28.42 5,577,428
2019-02-28 $63.50 $63.50 $62.85 $62.94 $28.74 3,798,654
2019-02-27 $62.52 $63.72 $62.18 $63.52 $29.01 4,129,506
2019-02-26 $62.92 $63.35 $62.73 $62.81 $28.68 2,916,472
2019-02-25 $62.99 $63.02 $62.67 $62.90 $28.73 2,266,800
2019-02-22 $62.81 $63.00 $62.46 $62.66 $28.62 2,578,754
2019-02-21 $62.12 $62.84 $62.00 $62.45 $28.52 3,786,164
2019-02-20 $62.43 $62.57 $61.71 $62.10 $28.36 4,776,238
2019-02-19 $62.68 $62.88 $62.32 $62.46 $28.52 5,358,150
2019-02-15 $62.95 $63.14 $62.47 $62.97 $28.76 3,577,616
2019-02-14 $62.62 $62.93 $62.02 $62.37 $28.48 4,092,960
2019-02-13 $63.00 $63.29 $62.61 $63.01 $28.78 4,109,468
2019-02-12 $61.54 $63.07 $61.54 $62.86 $28.71 6,429,996
2019-02-11 $60.95 $61.90 $60.95 $61.87 $28.25 4,820,854
2019-02-08 $60.38 $60.91 $59.81 $60.68 $27.71 5,340,656
2019-02-07 $61.17 $61.53 $60.28 $60.75 $27.74 6,001,868
2019-02-06 $61.35 $62.12 $61.21 $61.52 $28.09 4,252,024
2019-02-05 $60.03 $61.65 $60.03 $61.62 $28.14 3,747,650
2019-02-04 $60.73 $61.42 $60.37 $61.42 $28.05 3,769,504
2019-02-01 $60.73 $61.20 $60.05 $60.55 $27.65 5,729,724
2019-01-31 $60.14 $60.86 $59.80 $60.46 $27.61 17,554,836
2019-01-30 $59.87 $60.53 $59.32 $60.19 $27.49 4,529,870
2019-01-29 $59.60 $60.29 $59.40 $59.97 $27.19 4,762,436
2019-01-28 $58.80 $59.70 $58.39 $59.39 $26.93 7,609,554
2019-01-25 $59.28 $59.77 $59.10 $59.53 $26.99 5,129,206
2019-01-24 $58.95 $59.22 $58.36 $58.81 $26.67 6,484,682
2019-01-23 $58.45 $59.78 $58.36 $58.90 $26.71 5,928,098
2019-01-22 $58.71 $59.66 $58.68 $59.10 $26.80 9,460,514
2019-01-18 $57.99 $59.38 $57.62 $59.35 $26.91 10,167,224
2019-01-17 $55.45 $57.59 $54.88 $57.34 $26.00 12,722,828
2019-01-16 $54.74 $55.19 $54.02 $54.12 $24.54 7,589,446
2019-01-15 $54.08 $54.92 $54.00 $54.59 $24.75 4,492,684
2019-01-14 $54.50 $54.86 $54.05 $54.07 $24.52 4,995,972
2019-01-11 $54.28 $54.97 $54.19 $54.84 $24.87 3,282,548
2019-01-10 $53.51 $54.61 $53.32 $54.48 $24.70 3,933,394
2019-01-09 $54.10 $54.68 $53.26 $53.89 $24.44 5,636,766
2019-01-08 $52.91 $53.79 $52.09 $53.74 $24.37 5,212,424
2019-01-07 $51.52 $53.06 $51.20 $52.38 $23.75 7,195,290
2019-01-04 $50.91 $52.37 $50.69 $52.00 $23.58 4,496,686
2019-01-03 $50.95 $51.41 $49.69 $49.95 $22.65 6,927,840
2019-01-02 $51.31 $52.17 $50.83 $51.41 $23.31 5,882,708
2018-12-31 $52.34 $52.72 $51.67 $52.29 $23.71 3,876,254
2018-12-28 $52.27 $52.75 $51.71 $52.06 $23.61 3,540,014
2018-12-27 $50.77 $52.13 $50.26 $52.13 $23.64 3,692,358
2018-12-26 $49.70 $51.63 $49.21 $51.60 $23.40 5,609,198
2018-12-24 $50.24 $50.40 $49.31 $49.36 $22.38 2,819,818
2018-12-21 $50.97 $51.94 $50.20 $50.43 $22.87 9,245,816
2018-12-20 $51.19 $51.68 $49.98 $50.57 $22.93 6,695,748
2018-12-19 $52.42 $53.12 $51.08 $51.48 $23.34 6,959,392
2018-12-18 $53.33 $53.61 $51.82 $52.24 $23.69 6,237,256
2018-12-17 $53.83 $54.21 $52.55 $52.97 $24.02 6,330,480
2018-12-14 $54.07 $54.89 $53.79 $53.87 $24.43 4,063,040
2018-12-13 $55.24 $55.40 $54.29 $54.73 $24.82 4,136,230
2018-12-12 $55.88 $56.36 $54.72 $54.77 $24.83 4,340,496
2018-12-11 $55.47 $55.83 $54.42 $54.89 $24.89 3,678,782
2018-12-10 $55.37 $56.14 $53.58 $54.62 $24.77 6,938,040
2018-12-07 $57.07 $57.72 $55.12 $55.25 $25.05 6,511,676
2018-12-06 $56.42 $57.35 $55.45 $57.30 $25.98 5,607,324
2018-12-04 $58.61 $59.63 $57.09 $57.27 $25.97 7,686,818
2018-12-03 $60.00 $60.45 $58.62 $59.73 $27.08 6,301,482
2018-11-30 $59.45 $59.78 $58.64 $59.26 $26.87 6,165,576
2018-11-29 $58.89 $59.84 $58.65 $59.26 $26.87 4,921,432
2018-11-28 $57.40 $59.08 $56.53 $59.07 $26.78 9,434,976
2018-11-27 $57.21 $57.64 $56.94 $57.33 $26.00 6,925,524
2018-11-26 $56.50 $57.69 $56.21 $57.63 $26.13 6,175,014
2018-11-23 $55.84 $56.42 $55.40 $55.86 $25.33 2,493,818
2018-11-21 $55.55 $57.33 $55.21 $56.73 $25.72 6,422,148
2018-11-20 $57.03 $57.46 $55.02 $55.38 $25.11 8,597,420
2018-11-19 $57.52 $58.29 $57.32 $57.48 $26.06 12,693,154
2018-11-16 $57.09 $57.92 $56.73 $57.55 $26.10 11,048,222
2018-11-15 $55.52 $57.23 $54.51 $57.01 $25.85 8,468,088
2018-11-14 $55.21 $56.58 $54.96 $55.86 $25.33 11,260,160
2018-11-13 $54.26 $55.09 $54.22 $54.71 $24.81 5,575,310
2018-11-12 $54.81 $54.87 $53.99 $54.12 $24.54 8,003,854
2018-11-09 $54.61 $55.15 $54.09 $54.76 $24.83 8,197,974
2018-11-08 $54.67 $55.24 $54.45 $55.13 $25.00 5,797,786
2018-11-07 $54.02 $54.76 $53.68 $54.69 $24.80 4,848,314
2018-11-06 $52.50 $53.67 $52.40 $53.50 $24.26 4,371,476
2018-11-05 $52.75 $53.04 $52.30 $52.64 $23.87 5,788,864
2018-11-02 $52.16 $52.89 $52.09 $52.76 $23.92 6,437,270
2018-11-01 $51.63 $51.97 $50.68 $51.81 $23.49 5,265,172
2018-10-31 $51.81 $52.02 $51.19 $51.41 $23.31 6,375,164
2018-10-30 $49.60 $51.40 $49.39 $51.32 $23.27 6,438,308
2018-10-29 $49.97 $50.34 $48.65 $49.24 $22.33 5,965,296
2018-10-26 $48.48 $50.16 $48.01 $49.35 $22.38 7,023,266
2018-10-25 $49.18 $49.76 $48.91 $49.31 $22.36 5,496,174
2018-10-24 $50.28 $50.48 $48.58 $48.66 $22.06 7,020,548
2018-10-23 $50.50 $51.00 $49.62 $50.38 $22.84 6,544,190
2018-10-22 $52.24 $52.63 $51.12 $51.54 $23.19 6,560,008
2018-10-19 $52.56 $53.00 $51.67 $52.00 $23.39 5,273,474
2018-10-18 $52.55 $53.30 $51.93 $52.54 $23.64 7,509,998
2018-10-17 $52.96 $53.09 $52.12 $52.65 $23.69 4,207,514
2018-10-16 $51.61 $53.12 $50.91 $52.95 $23.82 10,875,346
2018-10-15 $51.94 $53.06 $51.94 $52.67 $23.69 6,520,296
2018-10-12 $52.07 $52.20 $50.89 $52.07 $23.42 9,933,810
2018-10-11 $51.61 $53.07 $50.73 $51.25 $23.06 13,326,308
2018-10-10 $52.70 $55.20 $51.48 $51.67 $23.24 26,604,800
2018-10-09 $56.78 $57.01 $55.64 $55.64 $25.03 10,888,520
2018-10-08 $56.25 $57.06 $55.65 $56.68 $25.50 8,939,644
2018-10-05 $56.86 $57.23 $55.91 $56.49 $25.41 6,437,566
2018-10-04 $57.86 $58.32 $56.18 $56.79 $25.55 7,519,314
2018-10-03 $58.00 $58.72 $57.92 $58.08 $26.13 4,740,144
2018-10-02 $57.85 $58.47 $57.62 $57.86 $26.03 4,297,414
2018-10-01 $58.43 $58.66 $57.58 $57.95 $26.07 3,894,144
2018-09-28 $58.01 $58.22 $57.68 $58.02 $26.10 4,888,656
2018-09-27 $57.97 $58.74 $57.69 $58.07 $26.12 3,128,606
2018-09-26 $58.26 $58.36 $57.67 $57.77 $25.99 2,655,378
2018-09-25 $57.76 $58.15 $57.36 $57.99 $26.09 2,751,754
2018-09-24 $58.52 $58.68 $56.98 $57.70 $25.96 4,389,946
2018-09-21 $59.05 $59.50 $58.73 $58.90 $26.50 4,795,964
2018-09-20 $58.44 $58.81 $58.16 $58.71 $26.41 2,859,616
2018-09-19 $58.00 $58.65 $57.96 $58.22 $26.19 3,304,466
2018-09-18 $57.69 $58.33 $56.89 $58.08 $26.13 3,930,760
2018-09-17 $57.74 $58.18 $57.22 $57.71 $25.96 4,381,620
2018-09-14 $59.07 $59.38 $57.43 $57.76 $25.98 6,639,934
2018-09-13 $59.18 $59.20 $58.75 $59.00 $26.54 2,298,902
2018-09-12 $59.03 $59.03 $58.15 $58.76 $26.43 2,950,488
2018-09-11 $58.25 $59.55 $58.05 $59.12 $26.60 4,497,136
2018-09-10 $57.41 $58.40 $57.21 $58.17 $26.17 4,090,544
2018-09-07 $58.91 $58.91 $56.77 $57.20 $25.73 7,654,684
2018-09-06 $59.08 $59.42 $58.46 $59.01 $26.55 3,784,750
2018-09-05 $58.92 $59.44 $58.65 $59.09 $26.58 3,148,892
2018-09-04 $58.05 $59.53 $58.05 $59.04 $26.56 5,471,406
2018-08-31 $58.07 $58.76 $58.07 $58.36 $26.25 4,270,936
2018-08-30 $58.64 $59.07 $57.87 $58.17 $26.17 3,937,640
2018-08-29 $58.77 $59.15 $58.54 $58.81 $26.46 3,060,820
2018-08-28 $59.15 $59.23 $58.51 $58.75 $26.43 4,795,306
2018-08-27 $59.78 $59.95 $58.84 $59.02 $26.55 5,325,182
2018-08-24 $60.42 $60.44 $59.04 $59.48 $26.76 6,248,430
2018-08-23 $60.71 $60.92 $60.16 $60.35 $27.15 3,333,176
2018-08-22 $60.76 $60.94 $60.46 $60.74 $27.32 2,465,282
2018-08-21 $60.31 $61.14 $60.07 $60.87 $27.38 3,164,950
2018-08-20 $59.41 $60.79 $58.69 $60.14 $27.06 4,552,048
2018-08-17 $59.26 $59.79 $59.26 $59.51 $26.77 3,028,506
2018-08-16 $58.71 $59.74 $58.47 $59.31 $26.68 4,659,682
2018-08-15 $57.98 $58.52 $57.56 $58.41 $26.28 3,496,596
2018-08-14 $57.49 $58.60 $57.30 $58.34 $26.25 3,761,890
2018-08-13 $57.91 $58.12 $57.30 $57.34 $25.80 3,166,336
2018-08-10 $57.35 $57.88 $56.94 $57.71 $25.96 2,872,678
2018-08-09 $57.96 $58.55 $57.45 $57.51 $25.87 2,711,286
2018-08-08 $57.26 $57.90 $56.79 $57.79 $26.00 2,772,836
2018-08-07 $56.86 $57.52 $56.54 $57.29 $25.77 2,917,098
2018-08-06 $55.95 $57.04 $55.73 $56.75 $25.53 4,281,928
2018-08-03 $55.35 $56.87 $55.35 $56.26 $25.31 2,474,892
2018-08-02 $55.35 $56.83 $55.15 $56.42 $25.38 4,233,798
2018-08-01 $56.88 $57.05 $55.23 $55.67 $25.04 6,311,622
2018-07-31 $56.37 $57.13 $56.13 $56.93 $25.61 4,220,540
2018-07-30 $56.56 $56.90 $55.85 $56.08 $25.23 4,493,078
2018-07-27 $56.75 $57.13 $56.21 $56.51 $25.42 3,491,552
2018-07-26 $57.73 $58.10 $56.64 $56.75 $25.53 4,837,254
2018-07-25 $56.60 $57.62 $56.50 $57.52 $25.88 4,940,284
2018-07-24 $57.10 $58.04 $56.46 $56.62 $25.47 5,720,208
2018-07-23 $57.47 $58.47 $57.39 $57.90 $25.86 5,185,430
2018-07-20 $56.70 $57.69 $56.24 $57.46 $25.67 5,477,276
2018-07-19 $56.20 $57.34 $55.89 $56.82 $25.38 7,177,162
2018-07-18 $56.29 $56.81 $55.55 $56.44 $25.21 5,914,174
2018-07-17 $55.37 $56.03 $55.07 $55.94 $24.99 4,330,402
2018-07-16 $55.28 $55.51 $54.72 $55.43 $24.76 5,593,388
2018-07-13 $55.52 $56.19 $54.83 $55.24 $24.68 10,371,574
2018-07-12 $54.62 $55.44 $54.37 $55.32 $24.71 12,440,642
2018-07-11 $52.34 $56.42 $50.82 $54.51 $24.35 52,609,624
2018-07-10 $49.62 $49.99 $49.14 $49.53 $22.13 9,364,992
2018-07-09 $48.28 $49.94 $48.09 $49.62 $22.17 8,211,576
2018-07-06 $48.05 $48.68 $47.84 $48.21 $21.54 7,980,048
2018-07-05 $48.02 $48.20 $47.37 $48.08 $21.48 7,381,942
2018-07-03 $48.11 $48.34 $47.45 $47.69 $21.30 5,372,928
2018-07-02 $47.60 $48.35 $47.56 $48.00 $21.44 7,320,142
2018-06-29 $48.92 $49.59 $48.10 $48.13 $21.50 8,230,824
2018-06-28 $48.83 $49.64 $48.31 $48.75 $21.78 5,619,640
2018-06-27 $49.04 $50.03 $48.69 $48.71 $21.76 5,444,046
2018-06-26 $50.07 $50.29 $49.28 $49.42 $22.08 4,527,318
2018-06-25 $50.27 $50.37 $49.49 $49.85 $22.27 4,853,970
2018-06-22 $51.09 $51.58 $50.40 $50.59 $22.60 5,126,884
2018-06-21 $52.69 $52.69 $50.68 $50.88 $22.73 6,272,232
2018-06-20 $52.31 $52.81 $52.06 $52.76 $23.57 2,996,666
2018-06-19 $51.91 $52.39 $51.78 $52.12 $23.28 3,774,104
2018-06-18 $52.30 $52.79 $52.17 $52.37 $23.39 3,482,480
2018-06-15 $52.90 $52.90 $51.84 $52.69 $23.54 6,087,372
2018-06-14 $53.25 $53.30 $51.91 $52.79 $23.58 4,097,858
2018-06-13 $53.47 $53.72 $53.00 $53.02 $23.68 4,221,042
2018-06-12 $53.03 $53.79 $53.00 $53.48 $23.89 4,878,236
2018-06-11 $52.68 $53.08 $52.49 $52.84 $23.60 3,176,804
2018-06-08 $53.03 $53.06 $52.40 $52.82 $23.60 2,974,580
2018-06-07 $52.11 $53.06 $52.09 $52.94 $23.65 4,022,834
2018-06-06 $53.71 $53.71 $51.13 $52.09 $23.27 10,543,922
2018-06-05 $53.68 $54.30 $53.38 $54.26 $24.24 3,998,638
2018-06-04 $53.85 $54.53 $52.74 $53.47 $23.89 4,736,994
2018-06-01 $53.57 $54.96 $53.57 $53.63 $23.96 5,299,850
2018-05-31 $52.67 $53.35 $52.20 $53.23 $23.78 6,145,314
2018-05-30 $52.68 $53.10 $52.38 $52.68 $23.53 2,728,928
2018-05-29 $52.19 $52.58 $51.76 $52.50 $23.45 3,900,670
2018-05-25 $52.74 $53.01 $52.17 $52.50 $23.45 3,062,798
2018-05-24 $52.54 $52.92 $51.97 $52.80 $23.59 2,892,446
2018-05-23 $52.31 $52.58 $51.83 $52.56 $23.48 2,793,976
2018-05-22 $53.85 $53.94 $52.61 $52.70 $23.54 4,222,382
2018-05-21 $52.97 $53.97 $52.81 $53.77 $24.02 4,050,632
2018-05-18 $52.97 $53.13 $51.96 $52.76 $23.57 4,771,300
2018-05-17 $52.88 $53.46 $51.76 $52.87 $23.62 3,937,684
2018-05-16 $52.41 $53.45 $52.20 $53.02 $23.68 4,100,958
2018-05-15 $51.49 $52.55 $51.08 $52.50 $23.45 4,864,174
2018-05-14 $51.79 $51.85 $51.35 $51.78 $23.13 2,467,076
2018-05-11 $51.43 $52.33 $51.37 $51.78 $23.13 3,575,106
2018-05-10 $51.67 $51.78 $51.00 $51.33 $22.93 3,802,064
2018-05-09 $51.60 $51.92 $50.87 $51.51 $23.01 4,111,766
2018-05-08 $51.10 $51.50 $50.90 $51.31 $22.92 2,097,804
2018-05-07 $50.69 $51.53 $50.52 $51.40 $22.96 4,924,294
2018-05-04 $49.05 $50.99 $48.81 $50.65 $22.63 4,648,066
2018-05-03 $48.98 $49.75 $48.19 $49.49 $22.11 6,541,176
2018-05-02 $49.32 $50.16 $49.13 $49.16 $21.96 5,293,614
2018-05-01 $50.03 $50.37 $48.36 $49.36 $22.05 6,089,954
2018-04-30 $51.05 $51.14 $49.80 $49.99 $22.33 4,994,604
2018-04-27 $49.65 $51.16 $49.62 $51.02 $22.79 6,557,860
2018-04-26 $49.59 $50.04 $48.79 $49.86 $22.27 7,662,620
2018-04-25 $48.94 $49.72 $48.63 $49.57 $22.14 4,419,120
2018-04-24 $50.43 $50.62 $48.52 $49.11 $21.94 5,352,192
2018-04-23 $50.49 $51.03 $49.96 $50.37 $22.33 3,917,620
2018-04-20 $50.43 $50.68 $49.74 $50.49 $22.39 5,508,516
2018-04-19 $51.00 $51.32 $49.49 $50.58 $22.43 7,562,462
2018-04-18 $50.69 $51.34 $50.56 $50.68 $22.47 8,601,882
2018-04-17 $50.98 $50.98 $50.35 $50.53 $22.40 5,393,760
2018-04-16 $50.49 $50.83 $50.20 $50.67 $22.47 8,225,848
2018-04-13 $50.87 $50.89 $49.83 $50.08 $22.20 8,582,892
2018-04-12 $51.36 $51.50 $50.47 $50.71 $22.48 15,129,390
2018-04-11 $51.60 $52.50 $49.75 $51.05 $22.63 24,265,734
2018-04-10 $54.45 $54.96 $54.18 $54.42 $24.13 8,291,936
2018-04-09 $54.16 $54.47 $53.62 $53.65 $23.79 6,351,256
2018-04-06 $55.13 $55.55 $52.98 $53.65 $23.79 5,632,846
2018-04-05 $55.20 $56.03 $54.93 $55.59 $24.65 5,136,556
2018-04-04 $53.69 $55.02 $53.14 $54.88 $24.33 4,655,782
2018-04-03 $53.63 $54.32 $53.26 $54.29 $24.07 4,401,776
2018-04-02 $54.05 $54.52 $52.37 $53.21 $23.59 6,262,300
2018-03-29 $53.47 $54.82 $53.28 $54.59 $24.20 7,290,232
2018-03-28 $52.86 $53.75 $52.50 $53.18 $23.58 5,534,440
2018-03-27 $55.03 $55.28 $52.58 $52.85 $23.43 8,764,484
2018-03-26 $54.26 $55.22 $53.83 $54.93 $24.35 5,898,236
2018-03-23 $55.48 $55.64 $53.83 $53.85 $23.88 4,393,658
2018-03-22 $56.25 $56.68 $55.23 $55.28 $24.51 4,031,602
2018-03-21 $56.23 $57.31 $55.92 $56.82 $25.19 3,013,108
2018-03-20 $57.48 $57.83 $56.12 $56.32 $24.97 4,871,404
2018-03-19 $57.36 $57.92 $56.78 $57.26 $25.39 4,986,306
2018-03-16 $57.80 $58.74 $57.52 $58.36 $25.88 7,086,450
2018-03-15 $57.43 $58.40 $57.30 $57.61 $25.54 4,804,392
2018-03-14 $58.18 $58.25 $57.30 $57.37 $25.44 2,724,488
2018-03-13 $58.19 $58.46 $57.60 $57.76 $25.61 3,073,546
2018-03-12 $57.89 $58.11 $57.50 $57.81 $25.63 3,454,286
2018-03-09 $56.87 $58.00 $56.76 $57.97 $25.70 5,226,672
2018-03-08 $56.74 $56.89 $56.24 $56.52 $25.06 3,196,082
2018-03-07 $56.13 $56.74 $55.65 $56.64 $25.11 5,009,986
2018-03-06 $56.06 $56.89 $55.72 $56.47 $25.04 4,723,876
2018-03-05 $53.92 $55.61 $53.77 $55.27 $24.51 6,291,676
2018-03-02 $53.45 $54.58 $52.72 $54.41 $24.12 4,314,616
2018-03-01 $54.70 $55.43 $53.57 $53.79 $23.85 5,776,470
2018-02-28 $55.54 $55.81 $54.67 $54.72 $24.26 3,460,188
2018-02-27 $55.96 $56.51 $55.35 $55.35 $24.54 2,658,004
2018-02-26 $55.56 $56.12 $55.03 $56.06 $24.86 2,416,658
2018-02-23 $54.62 $55.23 $54.25 $55.20 $24.47 2,352,024
2018-02-22 $54.54 $54.85 $53.96 $54.19 $24.03 2,397,256
2018-02-21 $54.29 $55.14 $54.22 $54.38 $24.11 4,043,794
2018-02-20 $54.63 $54.87 $54.06 $54.24 $24.05 2,853,192
2018-02-16 $55.52 $55.72 $54.50 $54.75 $24.27 3,935,234
2018-02-15 $54.96 $55.87 $54.64 $55.67 $24.68 4,934,822
2018-02-14 $53.38 $54.74 $52.81 $54.65 $24.23 5,053,630
2018-02-13 $52.42 $53.67 $52.35 $53.57 $23.75 3,851,420
2018-02-12 $53.78 $53.96 $52.60 $52.84 $23.43 6,839,600
2018-02-09 $52.56 $53.97 $51.54 $53.48 $23.71 6,972,282
2018-02-08 $53.09 $53.57 $52.15 $52.15 $23.12 5,241,804
2018-02-07 $52.83 $53.95 $52.72 $53.24 $23.61 5,445,916
2018-02-06 $51.45 $53.47 $51.45 $53.02 $23.51 10,956,918
2018-02-05 $53.33 $54.22 $51.33 $52.06 $23.08 7,617,098
2018-02-02 $54.04 $54.36 $53.36 $53.56 $23.75 5,282,702
2018-02-01 $54.58 $55.44 $53.99 $54.50 $24.16 6,331,502
2018-01-31 $56.00 $56.26 $54.37 $54.96 $24.37 6,983,320
2018-01-30 $55.90 $56.20 $55.06 $55.83 $24.75 5,244,554
2018-01-29 $57.37 $57.79 $56.35 $56.47 $24.87 4,708,688
2018-01-26 $57.17 $57.82 $56.65 $57.69 $25.41 5,249,084
2018-01-25 $57.34 $57.68 $56.28 $57.10 $25.15 8,091,676
2018-01-24 $55.63 $57.05 $55.54 $56.86 $25.04 10,896,712
2018-01-23 $54.17 $54.79 $53.77 $54.41 $23.97 5,527,678
2018-01-22 $53.84 $54.43 $53.33 $54.33 $23.93 5,953,132
2018-01-19 $53.42 $53.90 $53.23 $53.75 $23.67 6,368,462
2018-01-18 $52.35 $53.89 $52.35 $53.29 $23.47 11,335,876
2018-01-17 $52.80 $54.05 $51.50 $52.20 $22.99 17,334,432
2018-01-16 $55.98 $56.15 $55.03 $55.44 $24.42 7,331,182
2018-01-12 $55.34 $55.61 $55.08 $55.59 $24.48 4,050,012
2018-01-11 $54.52 $55.14 $54.32 $55.09 $24.26 4,165,192
2018-01-10 $53.58 $55.22 $53.08 $54.41 $23.97 6,120,522
2018-01-09 $55.63 $55.92 $54.93 $55.36 $24.38 3,729,386
2018-01-08 $54.76 $55.69 $54.67 $55.47 $24.43 4,361,520
2018-01-05 $55.04 $55.33 $54.62 $54.89 $24.18 3,327,954
2018-01-04 $54.97 $55.14 $54.58 $54.78 $24.13 4,087,856
2018-01-03 $54.57 $54.76 $53.92 $54.56 $24.03 3,895,824
2018-01-02 $55.13 $55.29 $54.13 $54.54 $24.02 3,954,142
2017-12-29 $55.06 $55.45 $54.68 $54.69 $24.09 2,305,948
2017-12-28 $54.73 $55.18 $54.33 $55.14 $24.29 3,497,762
2017-12-27 $54.31 $54.75 $53.93 $54.71 $24.10 2,554,752
2017-12-26 $53.95 $54.53 $53.95 $54.13 $23.84 1,251,016
2017-12-22 $54.12 $54.16 $53.47 $54.05 $23.81 2,418,844
2017-12-21 $53.80 $54.38 $53.47 $54.11 $23.83 2,491,496
2017-12-20 $53.53 $53.86 $53.38 $53.55 $23.59 2,079,238
2017-12-19 $53.80 $54.06 $53.19 $53.33 $23.49 2,921,180
2017-12-18 $53.81 $54.12 $53.18 $53.71 $23.66 6,765,158
2017-12-15 $53.29 $53.76 $52.40 $53.28 $23.47 6,524,782
2017-12-14 $53.07 $53.46 $52.39 $52.54 $23.14 3,626,418
2017-12-13 $53.10 $53.46 $52.91 $53.11 $23.39 3,183,682
2017-12-12 $54.36 $54.65 $52.91 $52.96 $23.33 4,395,906
2017-12-11 $53.70 $54.11 $53.47 $53.82 $23.71 2,940,442
2017-12-08 $54.05 $54.19 $53.60 $53.78 $23.69 3,178,522
2017-12-07 $53.45 $54.25 $53.22 $53.84 $23.71 3,935,072
2017-12-06 $53.55 $53.89 $52.82 $53.43 $23.53 4,914,626
2017-12-05 $55.09 $55.25 $53.72 $53.89 $23.74 6,271,382
2017-12-04 $52.58 $55.35 $52.53 $54.88 $24.17 10,671,474
2017-12-01 $52.17 $52.49 $50.92 $52.18 $22.98 6,450,824
2017-11-30 $51.24 $52.89 $50.91 $52.39 $23.08 8,656,444
2017-11-29 $50.49 $52.00 $50.21 $51.24 $22.57 5,935,760
2017-11-28 $48.96 $50.45 $48.83 $50.40 $22.20 4,473,638
2017-11-27 $49.03 $49.74 $48.75 $48.95 $21.56 2,845,622
2017-11-24 $48.87 $49.14 $48.42 $49.07 $21.61 1,872,720
2017-11-22 $48.53 $49.56 $48.48 $48.75 $21.47 4,052,198
2017-11-21 $48.42 $48.63 $48.22 $48.45 $21.34 1,971,582
2017-11-20 $48.37 $48.72 $47.78 $48.11 $21.19 3,335,854
2017-11-17 $48.45 $48.77 $47.86 $48.47 $21.35 2,876,718
2017-11-16 $47.78 $48.64 $47.51 $48.47 $21.35 3,322,198
2017-11-15 $47.28 $48.01 $47.15 $47.57 $20.95 3,258,832
2017-11-14 $46.94 $47.66 $46.91 $47.47 $20.91 3,563,218
2017-11-13 $47.33 $47.66 $47.10 $47.23 $20.80 3,478,568
2017-11-10 $47.25 $48.47 $47.10 $47.59 $20.96 3,310,818
2017-11-09 $48.22 $48.35 $46.72 $47.54 $20.94 3,625,080
2017-11-08 $48.15 $48.50 $47.94 $48.47 $21.35 2,689,960
2017-11-07 $48.11 $48.24 $47.84 $48.04 $21.16 2,789,808
2017-11-06 $47.50 $48.19 $47.25 $48.06 $21.17 2,953,064
2017-11-03 $47.48 $48.21 $47.20 $47.91 $21.10 3,494,762
2017-11-02 $46.78 $47.63 $46.63 $47.58 $20.96 2,471,516
2017-11-01 $47.23 $47.23 $46.40 $46.78 $20.60 3,014,540
2017-10-31 $47.65 $47.99 $46.92 $46.97 $20.69 4,346,152
2017-10-30 $47.07 $47.48 $46.70 $46.79 $20.61 3,033,734
2017-10-27 $47.22 $47.49 $46.89 $47.19 $20.78 3,353,492
2017-10-26 $46.77 $47.75 $46.33 $47.49 $20.92 4,328,004
2017-10-25 $46.58 $46.73 $45.96 $46.64 $20.54 4,735,866
2017-10-24 $48.60 $48.82 $46.55 $46.84 $20.63 7,616,510
2017-10-23 $48.57 $48.97 $48.17 $48.92 $21.40 3,842,494
2017-10-20 $48.50 $48.77 $48.27 $48.39 $21.17 4,179,540
2017-10-19 $48.33 $48.66 $48.15 $48.26 $21.11 3,964,302
2017-10-18 $48.16 $48.88 $48.01 $48.45 $21.20 7,534,618
2017-10-17 $47.49 $48.12 $46.83 $47.94 $20.97 8,837,070
2017-10-16 $46.75 $47.28 $46.62 $47.26 $20.67 6,430,810
2017-10-13 $46.19 $46.80 $46.07 $46.58 $20.38 5,651,040
2017-10-12 $44.38 $45.95 $44.38 $45.94 $20.10 8,925,008
2017-10-11 $43.30 $44.51 $42.51 $44.51 $19.47 17,572,528
2017-10-10 $45.99 $45.99 $44.68 $44.86 $19.62 8,478,200
2017-10-09 $46.02 $46.41 $45.70 $45.79 $20.03 3,041,460
2017-10-06 $46.26 $46.55 $45.90 $46.03 $20.14 5,916,200
2017-10-05 $45.63 $46.08 $45.33 $46.04 $20.14 3,702,448
2017-10-04 $45.83 $46.11 $45.29 $45.65 $19.97 4,491,776
2017-10-03 $45.93 $46.17 $45.32 $45.80 $20.04 4,150,550
2017-10-02 $45.68 $45.76 $45.14 $45.76 $20.02 4,758,726
2017-09-29 $45.61 $46.15 $45.53 $45.58 $19.94 4,505,354
2017-09-28 $45.50 $45.96 $45.14 $45.73 $20.01 5,190,014
2017-09-27 $45.41 $45.75 $44.76 $45.53 $19.92 5,282,112
2017-09-26 $44.77 $45.39 $44.44 $45.24 $19.79 4,607,612
2017-09-25 $44.18 $44.55 $43.76 $44.53 $19.48 4,290,032
2017-09-22 $44.09 $44.52 $43.97 $44.25 $19.36 4,139,370
2017-09-21 $44.90 $45.16 $44.46 $44.49 $19.46 3,261,530
2017-09-20 $44.43 $45.17 $44.27 $44.56 $19.49 5,998,510
2017-09-19 $44.15 $44.41 $43.99 $44.20 $19.34 3,500,296
2017-09-18 $43.92 $44.24 $43.75 $44.10 $19.29 3,469,630
2017-09-15 $43.58 $43.98 $43.36 $43.93 $19.22 6,673,132
2017-09-14 $43.40 $43.95 $43.32 $43.56 $19.06 3,189,830
2017-09-13 $43.44 $43.77 $43.29 $43.55 $19.05 3,597,668
2017-09-12 $43.07 $43.73 $42.97 $43.55 $19.05 3,113,780
2017-09-11 $42.93 $43.42 $42.73 $42.96 $18.79 5,565,024
2017-09-08 $41.90 $42.71 $41.61 $42.69 $18.68 4,536,538
2017-09-07 $41.81 $42.41 $40.76 $41.93 $18.34 9,880,414
2017-09-06 $42.38 $42.89 $42.18 $42.37 $18.54 5,156,608
2017-09-05 $42.40 $42.63 $41.86 $42.04 $18.39 3,661,866
2017-09-01 $42.89 $43.06 $42.47 $42.48 $18.58 3,581,056
2017-08-31 $42.19 $42.87 $41.93 $42.67 $18.67 4,689,260
2017-08-30 $41.26 $42.18 $41.06 $42.06 $18.40 3,460,204
2017-08-29 $41.39 $41.95 $41.12 $41.41 $18.12 3,354,358
2017-08-28 $41.75 $42.07 $41.26 $41.58 $18.19 4,882,768
2017-08-25 $41.35 $41.75 $41.10 $41.46 $18.14 5,049,746
2017-08-24 $41.32 $41.62 $40.91 $41.15 $18.00 4,203,510
2017-08-23 $41.25 $41.27 $40.84 $41.16 $18.01 5,044,500
2017-08-22 $40.20 $41.49 $40.00 $41.40 $18.11 6,919,708
2017-08-21 $40.58 $40.60 $39.79 $39.97 $17.49 11,738,108
2017-08-18 $41.56 $41.68 $40.66 $40.68 $17.80 6,683,974
2017-08-17 $42.91 $42.96 $41.59 $41.61 $18.20 6,904,550
2017-08-16 $42.72 $43.11 $42.65 $43.09 $18.85 3,203,250
2017-08-15 $43.23 $43.23 $42.69 $42.76 $18.71 2,914,074
2017-08-14 $42.76 $43.36 $42.70 $43.18 $18.89 2,408,126
2017-08-11 $42.44 $43.00 $42.23 $42.61 $18.64 3,068,298
2017-08-10 $42.90 $43.15 $42.30 $42.36 $18.53 3,726,560
2017-08-09 $42.52 $43.14 $42.21 $43.10 $18.85 3,860,038
2017-08-08 $43.00 $43.15 $42.45 $42.49 $18.59 3,855,568
2017-08-07 $43.86 $43.95 $43.05 $43.07 $18.84 3,266,370
2017-08-04 $42.90 $43.94 $42.90 $43.86 $19.19 7,430,642
2017-08-03 $42.97 $43.10 $42.47 $42.57 $18.62 4,721,214
2017-08-02 $43.10 $43.20 $42.46 $42.98 $18.80 5,707,286
2017-08-01 $43.09 $43.17 $42.28 $42.99 $18.81 6,477,216
2017-07-31 $43.60 $43.77 $42.72 $42.96 $18.79 4,752,352
2017-07-28 $43.72 $43.97 $43.28 $43.55 $19.05 6,220,910
2017-07-27 $43.62 $44.07 $43.29 $43.80 $19.16 9,297,264
2017-07-26 $44.22 $44.34 $43.73 $43.89 $19.20 4,995,144
2017-07-25 $43.40 $44.44 $43.26 $44.08 $19.28 7,644,964
2017-07-24 $42.35 $43.15 $42.25 $43.03 $18.82 6,971,062
2017-07-21 $42.73 $43.21 $42.21 $42.41 $18.42 9,384,272
2017-07-20 $42.69 $43.34 $42.62 $43.07 $18.70 7,140,814
2017-07-19 $43.50 $43.59 $41.88 $42.68 $18.53 13,982,952
2017-07-18 $42.47 $43.51 $42.39 $43.42 $18.85 6,868,954
2017-07-17 $42.84 $43.03 $42.25 $42.50 $18.45 6,672,836
2017-07-14 $43.40 $43.97 $42.82 $42.88 $18.62 6,911,764
2017-07-13 $43.36 $43.36 $42.45 $43.17 $18.75 20,306,072
2017-07-12 $46.38 $46.60 $41.06 $42.72 $18.55 36,187,400
2017-07-11 $43.84 $43.97 $43.04 $43.59 $18.93 8,989,882
2017-07-10 $43.75 $44.12 $43.36 $43.75 $19.00 5,692,136
2017-07-07 $44.13 $44.21 $43.64 $43.89 $19.06 3,397,144
2017-07-06 $43.98 $44.71 $43.78 $44.07 $19.14 4,823,794
2017-07-05 $44.17 $44.28 $43.58 $44.17 $19.18 6,816,026
2017-07-03 $43.21 $44.17 $43.21 $44.05 $19.13 2,976,472
2017-06-30 $42.96 $43.73 $42.64 $43.53 $18.90 3,756,010
2017-06-29 $42.49 $42.77 $42.06 $42.53 $18.47 4,596,006
2017-06-28 $42.40 $42.69 $42.31 $42.45 $18.43 9,917,186
2017-06-27 $42.90 $42.95 $41.99 $42.11 $18.29 4,923,668
2017-06-26 $42.95 $43.06 $42.36 $42.65 $18.52 3,925,010
2017-06-23 $42.86 $43.34 $42.66 $42.87 $18.62 4,761,630
2017-06-22 $42.79 $43.12 $42.60 $42.79 $18.58 3,750,668
2017-06-21 $43.31 $43.31 $42.55 $42.71 $18.55 3,592,822
2017-06-20 $44.55 $44.57 $43.19 $43.21 $18.76 3,363,192
2017-06-19 $44.76 $45.02 $44.41 $44.62 $19.38 5,385,398
2017-06-16 $43.21 $44.42 $43.21 $44.40 $19.28 8,764,612
2017-06-15 $43.03 $43.85 $43.03 $43.65 $18.95 4,169,702
2017-06-14 $43.49 $43.61 $42.70 $43.19 $18.75 5,848,456
2017-06-13 $43.83 $44.12 $43.24 $43.42 $18.85 6,529,674
2017-06-12 $43.41 $44.56 $43.04 $43.99 $19.10 6,551,886
2017-06-09 $42.42 $43.78 $42.42 $43.52 $18.90 7,833,760
2017-06-08 $41.89 $42.74 $41.87 $42.42 $18.42 5,673,868
2017-06-07 $42.18 $42.90 $42.11 $42.17 $18.31 6,884,518
2017-06-06 $43.80 $43.99 $41.87 $42.10 $18.28 14,095,996
2017-06-05 $44.27 $45.02 $44.03 $44.65 $19.39 7,367,652
2017-06-02 $45.83 $45.83 $44.03 $44.27 $19.22 9,120,816
2017-06-01 $43.27 $43.82 $42.94 $43.61 $18.94 5,992,404
2017-05-31 $43.19 $43.22 $42.37 $43.17 $18.75 7,222,660
2017-05-30 $43.54 $43.68 $43.14 $43.27 $18.79 4,469,670
2017-05-26 $43.30 $43.76 $43.06 $43.47 $18.88 6,513,378
2017-05-25 $43.76 $43.77 $43.09 $43.29 $18.80 6,544,038
2017-05-24 $42.91 $44.38 $42.91 $43.64 $18.95 4,300,512
2017-05-23 $44.40 $44.47 $43.82 $44.24 $19.21 3,036,120
2017-05-22 $43.59 $44.43 $43.52 $44.37 $19.27 4,385,360
2017-05-19 $42.99 $43.98 $42.83 $43.58 $18.92 6,058,482
2017-05-18 $42.21 $43.16 $41.91 $42.94 $18.65 8,622,958
2017-05-17 $43.61 $43.81 $42.26 $42.30 $18.37 9,369,804
2017-05-16 $44.09 $44.28 $43.63 $43.96 $19.09 7,272,280
2017-05-15 $45.01 $45.03 $43.94 $44.20 $19.19 6,082,276
2017-05-12 $44.87 $45.02 $44.53 $44.74 $19.43 3,789,820
2017-05-11 $45.26 $45.35 $44.37 $44.98 $19.53 4,488,152
2017-05-10 $45.47 $45.71 $45.03 $45.49 $19.75 4,202,138
2017-05-09 $45.80 $45.99 $45.29 $45.50 $19.76 4,822,000
2017-05-08 $45.60 $45.96 $45.45 $45.80 $19.89 4,153,572
2017-05-05 $45.49 $45.84 $45.01 $45.68 $19.84 4,667,254
2017-05-04 $46.22 $46.60 $45.10 $45.53 $19.77 8,213,782
2017-05-03 $44.80 $45.60 $44.80 $45.25 $19.65 5,978,146
2017-05-02 $44.81 $45.13 $44.67 $45.08 $19.58 5,918,864
2017-05-01 $44.87 $44.87 $43.86 $44.53 $19.34 7,367,122
2017-04-28 $45.39 $45.39 $44.62 $44.68 $19.40 4,896,334
2017-04-27 $45.88 $45.97 $45.11 $45.38 $19.71 5,121,950
2017-04-26 $45.78 $46.00 $45.60 $45.81 $19.89 4,213,234
2017-04-25 $45.53 $45.94 $45.30 $45.72 $19.85 5,933,114
2017-04-24 $46.22 $46.33 $45.22 $45.41 $19.72 6,613,064
2017-04-21 $45.60 $45.88 $45.19 $45.74 $19.72 5,531,112
2017-04-20 $45.56 $45.93 $45.33 $45.47 $19.61 7,263,516
2017-04-19 $45.03 $45.50 $44.62 $45.45 $19.60 12,862,606
2017-04-18 $45.03 $45.59 $44.23 $44.26 $19.08 13,589,448
2017-04-17 $45.60 $45.86 $45.20 $45.80 $19.75 6,238,350
2017-04-13 $46.50 $47.05 $45.53 $45.54 $19.64 9,653,224
2017-04-12 $48.00 $48.17 $46.23 $46.29 $19.96 24,446,420
2017-04-11 $50.39 $50.50 $49.48 $50.34 $21.71 7,776,316
2017-04-10 $50.39 $50.64 $49.87 $50.43 $21.75 5,643,614
2017-04-07 $51.00 $51.13 $50.05 $50.23 $21.66 6,131,740
2017-04-06 $51.72 $51.75 $50.84 $50.95 $21.97 5,718,622
2017-04-05 $52.08 $52.74 $51.60 $51.71 $22.30 5,152,310
2017-04-04 $51.16 $51.95 $51.03 $51.76 $22.32 4,104,678
2017-04-03 $51.18 $51.98 $50.75 $51.33 $22.13 4,864,344
2017-03-31 $51.24 $51.79 $50.91 $51.50 $22.21 3,819,692
2017-03-30 $51.16 $51.36 $50.80 $51.32 $22.13 2,158,632
2017-03-29 $50.75 $51.38 $50.50 $51.22 $22.09 4,199,762
2017-03-28 $49.98 $51.01 $49.70 $50.88 $21.94 3,294,188
2017-03-27 $50.11 $50.25 $49.51 $50.04 $21.58 4,681,616
2017-03-24 $51.15 $51.44 $50.49 $50.76 $21.89 2,899,140
2017-03-23 $51.62 $51.83 $50.98 $51.01 $22.00 3,362,920
2017-03-22 $51.33 $51.90 $50.99 $51.72 $22.30 3,336,206
2017-03-21 $51.86 $52.07 $50.92 $51.16 $22.06 4,397,658
2017-03-20 $51.78 $52.00 $51.47 $51.80 $22.34 3,141,212
2017-03-17 $51.54 $51.99 $51.07 $51.87 $22.37 5,789,966
2017-03-16 $51.59 $51.75 $51.13 $51.25 $22.10 2,931,376
2017-03-15 $50.97 $51.80 $50.77 $51.61 $22.25 2,730,448
2017-03-14 $51.23 $51.23 $50.67 $50.69 $21.86 2,872,724
2017-03-13 $50.67 $51.43 $50.29 $51.40 $22.16 3,697,272
2017-03-10 $50.52 $51.01 $50.52 $50.80 $21.90 3,471,828
2017-03-09 $51.42 $51.84 $49.94 $50.18 $21.64 4,933,718
2017-03-08 $51.44 $51.62 $51.15 $51.44 $22.18 3,061,152
2017-03-07 $52.12 $52.47 $51.25 $51.37 $22.15 4,215,632
2017-03-06 $51.83 $52.64 $51.52 $52.22 $22.52 7,704,468
2017-03-03 $50.65 $51.86 $50.57 $51.80 $22.34 5,176,686
2017-03-02 $50.82 $51.40 $50.55 $50.63 $21.83 4,419,260
2017-03-01 $50.56 $51.17 $50.51 $50.98 $21.98 4,325,976
2017-02-28 $50.39 $50.44 $49.88 $50.03 $21.57 3,332,540
2017-02-27 $50.16 $50.41 $50.02 $50.35 $21.71 2,526,412
2017-02-24 $49.64 $50.10 $49.40 $50.10 $21.60 2,621,000
2017-02-23 $51.07 $51.24 $49.66 $49.79 $21.47 3,638,940
2017-02-22 $50.82 $50.99 $50.63 $50.87 $21.93 2,340,160
2017-02-21 $50.62 $50.90 $50.40 $50.87 $21.93 3,027,598
2017-02-17 $50.44 $50.71 $50.08 $50.71 $21.87 3,366,326
2017-02-16 $50.45 $50.61 $49.93 $50.61 $21.82 2,283,114
2017-02-15 $50.14 $50.63 $49.89 $50.46 $21.76 2,941,894
2017-02-14 $49.97 $50.51 $49.86 $50.39 $21.73 2,421,794
2017-02-13 $50.68 $50.83 $50.11 $50.13 $21.62 2,193,394
2017-02-10 $50.44 $50.69 $50.04 $50.34 $21.71 2,296,868
2017-02-09 $49.88 $50.34 $49.54 $50.25 $21.67 2,389,900
2017-02-08 $49.74 $49.98 $49.42 $49.82 $21.48 2,711,266
2017-02-07 $50.10 $50.45 $49.74 $49.81 $21.48 5,564,958
2017-02-06 $49.45 $51.18 $49.45 $50.39 $21.73 7,970,542
2017-02-03 $49.26 $49.80 $48.88 $49.04 $21.15 5,066,306
2017-02-02 $49.28 $49.51 $48.69 $49.00 $21.13 4,070,698
2017-02-01 $49.85 $50.05 $49.28 $49.62 $21.40 4,118,570
2017-01-31 $50.11 $50.21 $49.31 $49.68 $21.42 4,026,888
2017-01-30 $49.80 $50.24 $49.24 $50.20 $21.65 6,924,578
2017-01-27 $50.41 $50.41 $49.93 $50.17 $21.50 5,100,118
2017-01-26 $50.82 $51.02 $50.22 $50.37 $21.58 4,920,364
2017-01-25 $51.01 $51.51 $50.57 $50.79 $21.76 8,213,846
2017-01-24 $51.30 $51.37 $50.26 $50.81 $21.77 8,585,988
2017-01-23 $51.21 $51.44 $50.72 $50.98 $21.84 4,884,098
2017-01-20 $50.83 $51.42 $50.75 $51.24 $21.95 5,579,362
2017-01-19 $50.86 $51.30 $50.48 $50.55 $21.66 7,668,898
2017-01-18 $48.01 $51.56 $47.00 $51.06 $21.88 16,820,992
2017-01-17 $47.94 $48.48 $47.53 $48.26 $20.68 6,611,628
2017-01-13 $48.14 $48.19 $47.82 $48.05 $20.59 4,630,672
2017-01-12 $47.77 $48.16 $47.16 $48.00 $20.57 6,417,736
2017-01-11 $46.85 $47.80 $46.75 $47.43 $20.32 5,475,426
2017-01-10 $46.23 $46.62 $46.10 $46.51 $19.93 3,796,672
2017-01-09 $46.46 $46.66 $46.16 $46.17 $19.78 4,623,754
2017-01-06 $46.64 $46.91 $46.22 $46.51 $19.93 4,402,184
2017-01-05 $47.94 $47.99 $46.32 $46.62 $19.98 5,105,346
2017-01-04 $47.14 $47.45 $46.91 $47.17 $20.21 5,210,098
2017-01-03 $47.40 $47.76 $46.44 $46.95 $20.12 5,669,768
2016-12-30 $47.49 $47.65 $46.66 $46.98 $20.13 2,943,682
2016-12-29 $47.55 $47.75 $47.13 $47.21 $20.23 3,127,800
2016-12-28 $48.42 $48.43 $47.27 $47.38 $20.30 2,729,834
2016-12-27 $48.19 $48.67 $48.05 $48.33 $20.71 1,465,074
2016-12-23 $48.04 $48.27 $47.80 $48.14 $20.63 1,889,084
2016-12-22 $48.13 $48.14 $47.68 $48.03 $20.58 2,569,896
2016-12-21 $48.50 $48.68 $48.14 $48.14 $20.63 2,284,920
2016-12-20 $48.24 $48.92 $47.98 $48.53 $20.79 2,869,380
2016-12-19 $47.98 $48.35 $47.69 $48.02 $20.57 4,634,142
2016-12-16 $48.52 $48.74 $48.02 $48.05 $20.59 5,986,980
2016-12-15 $48.35 $48.78 $47.96 $48.43 $20.75 4,692,564
2016-12-14 $48.73 $48.99 $48.22 $48.32 $20.70 4,638,858
2016-12-13 $48.96 $48.97 $48.23 $48.60 $20.82 5,646,940
2016-12-12 $49.06 $49.15 $48.56 $48.90 $20.95 4,789,922
2016-12-09 $49.17 $49.28 $48.76 $49.01 $21.00 4,365,226
2016-12-08 $49.14 $49.31 $48.89 $49.13 $21.05 5,575,342
2016-12-07 $48.28 $49.24 $47.83 $49.17 $21.07 6,310,724
2016-12-06 $47.94 $48.45 $47.20 $48.30 $20.69 10,375,820
2016-12-05 $48.46 $49.21 $48.18 $48.58 $20.81 12,542,748
2016-12-02 $47.55 $48.01 $47.20 $47.83 $20.49 7,162,068
2016-12-01 $47.51 $48.37 $47.27 $47.49 $20.35 7,315,552
2016-11-30 $47.19 $47.89 $46.87 $47.40 $20.31 7,390,024
2016-11-29 $46.28 $47.15 $46.17 $47.01 $20.14 6,853,348
2016-11-28 $46.29 $46.51 $45.97 $46.36 $19.86 4,579,886
2016-11-25 $46.21 $46.37 $46.01 $46.37 $19.87 1,076,726
2016-11-23 $45.99 $46.51 $45.71 $46.24 $19.81 3,846,186
2016-11-22 $45.41 $45.97 $45.14 $45.92 $19.68 5,027,774
2016-11-21 $44.99 $45.28 $44.78 $45.26 $19.39 4,073,156
2016-11-18 $44.92 $45.10 $44.73 $44.80 $19.20 3,718,448
2016-11-17 $45.03 $45.37 $44.78 $44.96 $19.26 5,779,312
2016-11-16 $45.03 $45.20 $44.75 $45.09 $19.32 4,792,648
2016-11-15 $45.22 $45.26 $44.73 $45.09 $19.32 5,086,154
2016-11-14 $44.50 $45.43 $44.39 $45.10 $19.32 7,959,680
2016-11-11 $44.77 $45.08 $43.44 $44.28 $18.97 10,037,934
2016-11-10 $43.96 $45.30 $43.96 $44.92 $19.25 11,155,716
2016-11-09 $39.97 $43.97 $39.78 $43.59 $18.68 11,454,972
2016-11-08 $40.58 $41.04 $40.19 $40.62 $17.40 4,029,066
2016-11-07 $39.93 $40.65 $39.92 $40.61 $17.40 5,823,444
2016-11-04 $38.70 $39.80 $38.68 $39.44 $16.90 7,174,916
2016-11-03 $38.41 $38.62 $38.17 $38.60 $16.54 4,478,592
2016-11-02 $38.47 $38.59 $38.09 $38.25 $16.39 4,535,092
2016-11-01 $39.08 $39.13 $38.21 $38.40 $16.45 3,320,610
2016-10-31 $38.94 $39.05 $38.68 $38.98 $16.70 3,525,346
2016-10-28 $38.46 $39.00 $38.44 $38.76 $16.61 2,429,722
2016-10-27 $39.07 $39.13 $38.37 $38.45 $16.47 2,501,554
2016-10-26 $38.52 $39.38 $38.43 $39.02 $16.72 3,458,210
2016-10-25 $38.86 $38.98 $38.47 $38.64 $16.56 3,730,670
2016-10-24 $38.62 $39.08 $38.37 $38.94 $16.68 4,845,452
2016-10-21 $38.32 $38.50 $37.96 $38.37 $16.44 3,327,296
2016-10-20 $38.92 $39.13 $38.75 $38.81 $16.50 4,513,504
2016-10-19 $38.25 $38.96 $38.02 $38.92 $16.55 6,537,480
2016-10-18 $38.66 $38.79 $37.88 $38.16 $16.22 4,313,346
2016-10-17 $38.31 $38.55 $38.18 $38.27 $16.27 5,408,140
2016-10-14 $38.13 $38.64 $37.70 $38.34 $16.30 6,736,050
2016-10-13 $38.82 $38.85 $37.93 $38.34 $16.30 9,658,976
2016-10-12 $39.85 $39.85 $39.02 $39.06 $16.61 9,152,442
2016-10-11 $41.69 $42.77 $39.68 $39.96 $16.99 14,138,868
2016-10-10 $42.47 $42.53 $42.00 $42.12 $17.91 9,782,182
2016-10-07 $42.49 $42.74 $42.14 $42.30 $17.98 5,775,472
2016-10-06 $41.82 $42.79 $41.80 $42.73 $18.17 4,152,798
2016-10-05 $41.73 $42.08 $41.67 $41.91 $17.82 3,005,214
2016-10-04 $42.27 $42.36 $41.29 $41.45 $17.62 3,103,222
2016-10-03 $41.58 $42.29 $41.46 $42.16 $17.92 6,225,218
2016-09-30 $41.00 $42.00 $40.92 $41.78 $17.76 6,479,252
2016-09-29 $40.71 $41.26 $40.40 $40.84 $17.36 3,380,644
2016-09-28 $40.51 $40.91 $40.36 $40.87 $17.38 2,719,812
2016-09-27 $40.04 $40.44 $40.02 $40.39 $17.17 3,343,706
2016-09-26 $40.21 $40.44 $40.14 $40.20 $17.09 2,773,902
2016-09-23 $40.40 $40.73 $40.27 $40.44 $17.19 3,377,200
2016-09-22 $40.57 $40.74 $40.50 $40.55 $17.24 3,695,096
2016-09-21 $39.96 $40.32 $39.94 $40.24 $17.11 4,864,646
2016-09-20 $40.70 $40.70 $39.91 $39.92 $16.97 4,142,116
2016-09-19 $40.33 $40.72 $40.26 $40.57 $17.25 4,391,864
2016-09-16 $40.45 $40.48 $39.85 $40.07 $17.04 6,180,458
2016-09-15 $40.24 $40.84 $40.08 $40.81 $17.35 6,872,916
2016-09-14 $40.30 $40.65 $39.99 $40.28 $17.12 8,960,752
2016-09-13 $40.43 $40.89 $40.15 $40.44 $17.19 7,622,984
2016-09-12 $40.25 $40.86 $40.11 $40.71 $17.31 6,197,860
2016-09-09 $41.77 $42.21 $40.57 $40.57 $17.25 6,095,372
2016-09-08 $42.26 $42.39 $42.00 $42.17 $17.93 2,956,384
2016-09-07 $42.44 $42.49 $41.61 $42.26 $17.97 4,398,878
2016-09-06 $43.44 $43.60 $42.81 $42.91 $18.24 3,850,212
2016-09-02 $43.13 $43.53 $42.91 $43.32 $18.42 2,816,240
2016-09-01 $43.25 $43.37 $42.45 $42.82 $18.20 4,817,720
2016-08-31 $43.69 $43.70 $42.94 $43.11 $18.33 3,686,370
2016-08-30 $44.05 $44.18 $43.59 $43.75 $18.60 2,137,060
2016-08-29 $43.70 $44.04 $43.53 $44.00 $18.71 1,779,944
2016-08-26 $43.86 $44.23 $43.49 $43.75 $18.60 2,660,356
2016-08-25 $43.68 $43.77 $43.47 $43.73 $18.59 2,179,150
2016-08-24 $43.83 $44.07 $43.63 $43.70 $18.58 2,260,268
2016-08-23 $44.57 $44.57 $43.96 $44.03 $18.72 2,243,484
2016-08-22 $43.75 $44.20 $43.59 $44.16 $18.77 2,829,524
2016-08-19 $43.75 $44.05 $43.43 $44.00 $18.71 2,227,514
2016-08-18 $43.71 $43.99 $43.24 $43.89 $18.66 2,396,848
2016-08-17 $43.62 $43.64 $43.32 $43.61 $18.54 2,442,924
2016-08-16 $43.76 $43.79 $43.47 $43.48 $18.49 2,047,564
2016-08-15 $43.41 $43.89 $43.41 $43.78 $18.61 2,451,980
2016-08-12 $43.32 $43.61 $43.17 $43.44 $18.47 2,531,158
2016-08-11 $42.78 $43.63 $42.77 $43.44 $18.47 4,190,440
2016-08-10 $42.48 $42.70 $42.26 $42.47 $18.06 2,301,784
2016-08-09 $42.95 $43.01 $42.38 $42.48 $18.06 2,860,614
2016-08-08 $42.98 $43.12 $42.79 $42.85 $18.22 3,345,552
2016-08-05 $42.51 $42.90 $42.41 $42.87 $18.23 3,754,836
2016-08-04 $42.80 $43.24 $42.38 $42.40 $18.03 7,755,234
2016-08-03 $41.81 $42.08 $41.65 $42.06 $17.88 6,582,198
2016-08-02 $42.44 $42.58 $41.78 $41.81 $17.78 5,402,048
2016-08-01 $42.78 $42.95 $42.31 $42.49 $18.06 6,478,718
2016-07-29 $42.47 $42.96 $42.29 $42.75 $18.17 5,633,276
2016-07-28 $41.85 $42.59 $41.81 $42.50 $18.07 9,212,120
2016-07-27 $42.00 $42.06 $41.65 $41.90 $17.81 8,227,926
2016-07-26 $41.99 $42.25 $41.71 $41.98 $17.85 6,348,084
2016-07-25 $41.97 $42.19 $41.86 $41.92 $17.82 4,446,222
2016-07-22 $41.55 $42.21 $41.47 $42.12 $17.91 7,983,416
2016-07-21 $42.50 $42.58 $41.70 $41.84 $17.66 8,443,666
2016-07-20 $42.30 $42.88 $41.96 $42.55 $17.96 6,039,290
2016-07-19 $42.78 $42.86 $42.31 $42.44 $17.92 7,939,346
2016-07-18 $43.36 $43.44 $42.93 $42.98 $18.14 5,141,496
2016-07-15 $43.56 $43.64 $43.34 $43.45 $18.34 9,314,156
2016-07-14 $43.57 $43.75 $43.27 $43.30 $18.28 6,744,376
2016-07-13 $43.71 $43.89 $43.08 $43.30 $18.28 8,486,082
2016-07-12 $43.75 $44.70 $43.17 $43.79 $18.49 16,159,524
2016-07-11 $45.45 $45.83 $45.28 $45.36 $19.15 8,016,692
2016-07-08 $45.02 $45.26 $44.65 $45.23 $19.09 5,079,724
2016-07-07 $44.42 $44.96 $44.31 $44.72 $18.88 5,104,206
2016-07-06 $43.61 $44.53 $43.50 $44.34 $18.72 5,732,868
2016-07-05 $45.03 $45.18 $44.08 $44.38 $18.73 3,747,232
2016-07-01 $44.33 $45.41 $44.03 $45.29 $19.12 5,333,244
2016-06-30 $43.51 $44.42 $43.40 $44.39 $18.74 5,423,960
2016-06-29 $43.10 $43.52 $42.92 $43.44 $18.34 4,926,324
2016-06-28 $43.00 $43.18 $42.46 $42.81 $18.07 6,202,540
2016-06-27 $43.27 $43.41 $42.18 $42.70 $18.03 6,395,482
2016-06-24 $43.92 $44.36 $43.51 $43.75 $18.47 7,761,982
2016-06-23 $45.42 $45.63 $45.20 $45.56 $19.23 3,312,376
2016-06-22 $45.10 $45.33 $44.90 $44.95 $18.97 2,751,146
2016-06-21 $45.04 $45.36 $44.67 $44.96 $18.98 3,641,360
2016-06-20 $45.14 $45.62 $44.93 $45.04 $19.01 5,178,842
2016-06-17 $44.30 $44.58 $43.83 $44.47 $18.77 7,534,998
2016-06-16 $43.81 $44.49 $43.53 $44.30 $18.70 4,143,030
2016-06-15 $44.12 $44.39 $43.93 $43.96 $18.56 3,575,866
2016-06-14 $44.02 $44.30 $43.73 $44.24 $18.68 4,065,154
2016-06-13 $44.40 $44.80 $43.73 $43.98 $18.57 5,965,390
2016-06-10 $44.86 $45.12 $44.28 $44.57 $18.81 4,220,740
2016-06-09 $45.89 $46.02 $45.28 $45.35 $19.14 4,845,090
2016-06-08 $45.89 $46.13 $45.72 $45.99 $19.41 4,663,288
2016-06-07 $45.78 $46.01 $45.54 $45.74 $19.31 4,031,926
2016-06-06 $45.64 $45.86 $44.97 $45.83 $19.35 6,923,880
2016-06-03 $46.50 $46.60 $45.63 $46.20 $19.50 4,506,860
2016-06-02 $46.14 $46.54 $45.88 $46.51 $19.63 2,924,544
2016-06-01 $46.00 $46.28 $45.47 $46.24 $19.52 4,634,730
2016-05-31 $46.10 $46.36 $45.78 $46.03 $19.43 5,166,076
2016-05-27 $46.10 $46.18 $45.85 $46.00 $19.42 4,264,254
2016-05-26 $46.03 $46.20 $45.94 $46.08 $19.45 3,977,714
2016-05-25 $45.76 $46.05 $45.61 $45.94 $19.39 3,763,802
2016-05-24 $45.05 $45.83 $45.04 $45.70 $19.29 3,541,618
2016-05-23 $44.90 $45.12 $44.71 $44.87 $18.94 2,851,494
2016-05-20 $44.71 $45.12 $44.10 $44.86 $18.94 5,330,056
2016-05-19 $45.00 $45.24 $44.45 $44.51 $18.79 4,558,032
2016-05-18 $45.15 $45.83 $45.05 $45.39 $19.16 5,107,818
2016-05-17 $45.73 $46.02 $45.20 $45.20 $19.08 4,067,846
2016-05-16 $45.62 $46.10 $45.45 $45.72 $19.30 4,454,036
2016-05-13 $45.64 $46.07 $45.23 $45.48 $19.20 4,124,346
2016-05-12 $46.46 $46.63 $45.57 $45.64 $19.27 6,713,146
2016-05-11 $46.56 $46.72 $46.22 $46.30 $19.54 4,006,180
2016-05-10 $46.49 $46.80 $45.81 $46.67 $19.70 3,746,472
2016-05-09 $46.45 $46.49 $45.82 $46.16 $19.49 3,823,128
2016-05-06 $46.41 $46.83 $46.32 $46.49 $19.63 4,185,096
2016-05-05 $45.83 $46.91 $45.57 $46.55 $19.65 7,605,260
2016-05-04 $46.25 $46.25 $45.29 $45.57 $19.24 5,845,380
2016-05-03 $46.55 $46.81 $45.82 $46.37 $19.57 5,019,580
2016-05-02 $46.93 $47.04 $46.10 $47.02 $19.85 6,693,162
2016-04-29 $46.88 $47.25 $46.34 $46.79 $19.75 7,807,106
2016-04-28 $47.09 $47.99 $47.03 $47.27 $19.95 9,465,936
2016-04-27 $46.45 $47.50 $46.41 $47.44 $20.03 10,046,124
2016-04-26 $45.60 $46.66 $45.44 $46.48 $19.62 4,933,658
2016-04-25 $45.50 $45.89 $45.44 $45.60 $19.25 3,611,902
2016-04-22 $45.15 $45.65 $45.15 $45.63 $19.26 3,436,610
2016-04-21 $46.66 $46.66 $45.46 $45.58 $19.12 2,833,730
2016-04-20 $45.74 $46.15 $45.58 $45.81 $19.21 3,313,394
2016-04-19 $45.89 $46.16 $45.63 $45.74 $19.18 4,058,934
2016-04-18 $45.75 $46.06 $45.52 $45.73 $19.18 4,102,572
2016-04-15 $45.77 $46.04 $45.30 $45.81 $19.21 3,863,282
2016-04-14 $45.97 $46.08 $45.62 $45.77 $19.19 4,534,250
2016-04-13 $45.34 $46.00 $45.10 $45.82 $19.22 7,009,722
2016-04-12 $45.00 $46.18 $45.00 $45.34 $19.01 15,844,622
2016-04-11 $47.31 $47.62 $46.80 $46.94 $19.69 7,599,880
2016-04-08 $47.21 $47.62 $47.01 $47.13 $19.77 4,923,562
2016-04-07 $47.02 $47.36 $46.40 $46.72 $19.59 6,104,888
2016-04-06 $47.31 $48.00 $46.13 $47.11 $19.76 7,763,618
2016-04-05 $48.73 $48.73 $46.84 $47.38 $19.87 7,335,614
2016-04-04 $48.75 $48.77 $47.29 $47.37 $19.87 6,761,748
2016-04-01 $48.30 $48.96 $47.57 $48.93 $20.52 6,550,748
2016-03-31 $49.00 $49.08 $48.71 $49.00 $20.55 4,339,780
2016-03-30 $49.26 $49.29 $48.74 $48.93 $20.52 4,986,458
2016-03-29 $48.23 $49.04 $48.06 $49.02 $20.56 3,825,230
2016-03-28 $49.05 $49.05 $48.32 $48.50 $20.34 3,871,584
2016-03-24 $48.69 $49.09 $48.43 $48.90 $20.51 3,855,952
2016-03-23 $48.98 $49.08 $48.64 $48.83 $20.48 4,265,472
2016-03-22 $49.50 $49.85 $48.82 $48.93 $20.52 6,053,516
2016-03-21 $49.03 $49.99 $48.84 $49.87 $20.91 5,045,532
2016-03-18 $49.17 $49.20 $48.52 $49.05 $20.57 7,237,294
2016-03-17 $47.44 $49.19 $47.34 $48.94 $20.52 6,557,090
2016-03-16 $46.61 $47.50 $46.20 $47.42 $19.89 6,269,278
2016-03-15 $46.46 $47.21 $45.18 $47.05 $19.73 5,131,918
2016-03-14 $46.83 $47.08 $46.64 $46.94 $19.69 2,916,366
2016-03-11 $47.25 $47.35 $46.52 $46.86 $19.65 4,523,678
2016-03-10 $47.00 $47.13 $46.37 $46.99 $19.71 5,425,244
2016-03-09 $46.80 $47.09 $46.46 $46.99 $19.71 4,691,236
2016-03-08 $46.28 $46.83 $45.55 $46.57 $19.53 6,897,254
2016-03-07 $45.97 $46.86 $45.83 $46.32 $19.43 5,179,664
2016-03-04 $45.99 $46.61 $44.71 $46.22 $19.38 8,059,598
2016-03-03 $46.44 $47.16 $46.15 $47.00 $19.71 4,592,288
2016-03-02 $46.70 $46.90 $46.02 $46.50 $19.50 6,588,314
2016-03-01 $45.74 $47.03 $45.46 $46.70 $19.58 9,046,598
2016-02-29 $45.25 $45.70 $45.08 $45.29 $18.99 7,818,622
2016-02-26 $45.24 $45.50 $44.90 $45.22 $18.96 4,339,534
2016-02-25 $44.66 $45.07 $44.02 $45.07 $18.90 3,539,022
2016-02-24 $44.16 $44.74 $43.43 $44.50 $18.66 4,545,112
2016-02-23 $44.95 $45.40 $44.46 $44.54 $18.68 4,430,356
2016-02-22 $45.05 $45.65 $44.91 $45.36 $19.02 4,605,298
2016-02-19 $44.18 $44.75 $43.87 $44.65 $18.73 4,912,448
2016-02-18 $44.42 $45.11 $44.06 $44.56 $18.69 4,588,798
2016-02-17 $43.87 $44.94 $43.76 $44.42 $18.63 6,551,548
2016-02-16 $43.76 $43.82 $43.05 $43.68 $18.32 5,197,362
2016-02-12 $42.56 $43.09 $41.90 $43.04 $18.05 4,328,066
2016-02-11 $42.11 $42.28 $40.96 $42.01 $17.62 8,608,990
2016-02-10 $43.77 $43.93 $42.10 $42.27 $17.73 8,740,428
2016-02-09 $43.25 $44.25 $43.16 $43.36 $18.18 11,153,276
2016-02-08 $42.92 $44.25 $42.53 $43.66 $18.31 12,175,086
2016-02-05 $43.29 $43.75 $42.80 $43.26 $18.14 9,789,920
2016-02-04 $41.50 $44.44 $41.50 $43.53 $18.26 22,427,784
2016-02-03 $39.50 $40.33 $38.50 $39.63 $16.62 2,248,140
2016-02-02 $39.83 $39.92 $38.99 $39.13 $16.41 1,720,454
2016-02-01 $42.20 $42.60 $39.50 $40.44 $16.96 8,986,682
2016-01-29 $39.48 $40.56 $39.28 $40.56 $17.01 7,864,414
2016-01-28 $38.12 $39.40 $37.98 $39.34 $16.50 8,110,250
2016-01-27 $37.63 $38.82 $37.32 $38.04 $15.95 7,259,704
2016-01-26 $37.30 $38.23 $37.15 $38.02 $15.82 8,682,500
2016-01-25 $37.82 $38.07 $36.76 $36.82 $15.32 6,746,356
2016-01-22 $37.73 $38.11 $37.03 $37.98 $15.80 7,453,132
2016-01-21 $36.67 $37.36 $36.10 $37.14 $15.45 8,038,316
2016-01-20 $36.35 $36.86 $35.18 $36.53 $15.20 9,285,346
2016-01-19 $38.05 $38.44 $36.36 $36.77 $15.30 11,971,532
2016-01-15 $35.11 $38.73 $35.10 $37.67 $15.67 29,707,372
2016-01-14 $38.99 $39.55 $38.00 $39.25 $16.33 11,497,968
2016-01-13 $39.50 $39.77 $38.64 $38.77 $16.13 8,745,758
2016-01-12 $39.11 $39.54 $38.82 $39.43 $16.41 5,860,374
2016-01-11 $39.00 $39.13 $38.51 $38.89 $16.18 8,576,002
2016-01-08 $39.28 $39.59 $38.67 $38.80 $16.14 6,012,532
2016-01-07 $39.18 $39.62 $38.65 $39.05 $16.25 6,075,602
2016-01-06 $39.32 $40.35 $39.01 $39.86 $16.59 7,458,986
2016-01-05 $40.51 $40.56 $39.23 $39.75 $16.54 6,889,138
2016-01-04 $40.24 $40.24 $39.54 $40.19 $16.72 7,087,584
2015-12-31 $41.41 $41.62 $40.80 $40.82 $16.99 2,983,922
2015-12-30 $41.68 $41.93 $41.47 $41.51 $17.27 3,982,262
2015-12-29 $41.61 $41.96 $41.49 $41.64 $17.33 3,394,804
2015-12-28 $41.39 $41.60 $40.96 $41.40 $17.23 3,209,624
2015-12-24 $41.27 $41.76 $41.00 $41.51 $17.27 2,786,668
2015-12-23 $40.29 $41.31 $39.50 $41.26 $17.17 7,510,692
2015-12-22 $39.01 $40.08 $38.79 $40.08 $16.68 5,061,996
2015-12-21 $39.23 $39.51 $38.44 $38.84 $16.16 5,801,114
2015-12-18 $39.77 $39.93 $39.03 $39.09 $16.27 10,781,836
2015-12-17 $40.43 $40.49 $39.68 $39.99 $16.64 6,047,468
2015-12-16 $40.15 $40.54 $39.63 $40.29 $16.76 4,135,788
2015-12-15 $40.15 $40.33 $39.63 $39.83 $16.57 4,289,508
2015-12-14 $39.61 $39.91 $39.16 $39.90 $16.60 3,721,378
2015-12-11 $39.54 $40.11 $39.27 $39.47 $16.42 4,697,462
2015-12-10 $40.19 $40.47 $39.93 $40.15 $16.71 3,222,064
2015-12-09 $39.98 $40.92 $39.90 $40.22 $16.74 4,356,696
2015-12-08 $40.20 $40.55 $39.94 $40.20 $16.73 4,629,818
2015-12-07 $40.11 $40.90 $39.90 $40.83 $16.99 5,984,186
2015-12-04 $39.60 $40.29 $39.51 $40.14 $16.70 4,806,342
2015-12-03 $40.16 $40.37 $39.15 $39.44 $16.41 6,040,766
2015-12-02 $40.79 $40.95 $40.00 $40.14 $16.70 4,438,084
2015-12-01 $40.82 $41.10 $40.53 $40.92 $17.03 5,845,922
2015-11-30 $40.41 $40.67 $40.19 $40.58 $16.89 4,867,902
2015-11-27 $40.10 $40.41 $40.00 $40.33 $16.78 1,535,734
2015-11-25 $39.99 $40.19 $39.80 $40.07 $16.67 3,049,836
2015-11-24 $39.59 $39.97 $39.28 $39.81 $16.56 4,379,764
2015-11-23 $39.64 $39.90 $39.49 $39.72 $16.53 3,923,948
2015-11-20 $39.69 $40.09 $39.54 $39.71 $16.52 3,444,508
2015-11-19 $39.60 $39.60 $39.08 $39.46 $16.42 4,460,566
2015-11-18 $39.02 $39.73 $38.74 $39.69 $16.51 3,715,982
2015-11-17 $38.61 $39.26 $38.61 $38.85 $16.17 2,898,798
2015-11-16 $38.57 $39.17 $38.50 $39.17 $16.30 3,472,366
2015-11-13 $38.61 $39.17 $38.46 $38.60 $16.06 4,563,392
2015-11-12 $39.99 $40.49 $38.60 $38.65 $16.08 11,953,516
2015-11-11 $40.70 $40.70 $39.88 $40.21 $16.73 4,135,408
2015-11-10 $40.50 $40.84 $40.15 $40.46 $16.84 3,718,044
2015-11-09 $40.98 $40.99 $40.22 $40.58 $16.89 5,377,624
2015-11-06 $41.40 $41.40 $40.48 $41.08 $17.09 5,419,010
2015-11-05 $40.31 $41.64 $40.04 $41.23 $17.16 7,061,536
2015-11-04 $40.58 $40.84 $40.14 $40.22 $16.74 5,071,302
2015-11-03 $40.22 $40.79 $40.09 $40.53 $16.86 4,536,390
2015-11-02 $39.18 $40.53 $39.10 $40.25 $16.75 7,959,850
2015-10-30 $39.10 $39.34 $39.06 $39.16 $16.29 4,954,056
2015-10-29 $38.96 $39.14 $38.70 $39.04 $16.24 3,581,442
2015-10-28 $38.51 $39.31 $38.28 $39.02 $16.24 4,934,862
2015-10-27 $38.13 $38.42 $37.66 $38.32 $15.94 4,238,212
2015-10-26 $38.62 $39.10 $38.37 $38.48 $16.01 4,151,124
2015-10-23 $38.44 $38.86 $38.00 $38.75 $16.12 6,467,412
2015-10-22 $37.12 $38.68 $37.12 $38.52 $15.91 8,132,240
2015-10-21 $37.10 $37.41 $36.67 $36.91 $15.25 4,478,416
2015-10-20 $36.90 $37.51 $36.77 $37.05 $15.31 4,911,296
2015-10-19 $37.30 $37.52 $36.79 $37.04 $15.30 4,003,422
2015-10-16 $37.90 $37.90 $37.07 $37.49 $15.49 6,854,346
2015-10-15 $38.02 $38.15 $37.45 $38.11 $15.74 7,912,720
2015-10-14 $37.93 $38.31 $37.42 $37.86 $15.64 8,922,352
2015-10-13 $38.20 $38.79 $37.22 $37.95 $15.68 12,685,668
2015-10-12 $39.17 $39.17 $38.59 $38.81 $16.03 6,797,034
2015-10-09 $38.97 $39.39 $38.65 $38.98 $16.10 6,533,010
2015-10-08 $37.78 $39.06 $36.57 $39.03 $16.12 8,307,934
2015-10-07 $37.24 $38.07 $37.22 $38.04 $15.71 8,571,920
2015-10-06 $37.00 $37.21 $36.60 $37.06 $15.31 4,539,916
2015-10-05 $36.11 $36.89 $36.07 $36.81 $15.21 4,423,372
2015-10-02 $34.97 $35.99 $34.45 $35.98 $14.86 8,635,844
2015-10-01 $36.78 $36.98 $35.18 $35.50 $14.67 8,380,666
2015-09-30 $36.88 $37.25 $36.19 $36.61 $15.12 8,022,518
2015-09-29 $36.22 $36.56 $35.99 $36.49 $15.07 6,410,392
2015-09-28 $36.64 $36.73 $35.87 $36.13 $14.93 7,021,760
2015-09-25 $36.78 $37.01 $36.43 $36.71 $15.17 3,176,984
2015-09-24 $36.25 $36.77 $35.98 $36.68 $15.15 3,860,446
2015-09-23 $36.65 $36.83 $36.27 $36.47 $15.07 2,848,236
2015-09-22 $36.90 $37.17 $36.47 $36.61 $15.12 3,709,808
2015-09-21 $37.34 $37.62 $37.03 $37.18 $15.36 4,024,406
2015-09-18 $37.78 $38.03 $37.13 $37.18 $15.36 13,005,334
2015-09-17 $38.97 $38.97 $38.25 $38.37 $15.85 4,545,158
2015-09-16 $38.54 $38.93 $38.44 $38.90 $16.07 4,536,678
2015-09-15 $38.35 $38.84 $38.15 $38.68 $15.98 3,597,180
2015-09-14 $38.59 $38.71 $37.94 $38.21 $15.78 2,533,938
2015-09-11 $38.36 $38.68 $38.20 $38.67 $15.97 2,858,956
2015-09-10 $38.23 $38.98 $38.13 $38.62 $15.95 3,947,392
2015-09-09 $39.09 $39.24 $38.29 $38.36 $15.85 3,977,570
2015-09-08 $38.09 $38.90 $38.00 $38.84 $16.05 5,505,696
2015-09-04 $37.25 $37.71 $37.10 $37.50 $15.49 3,920,132
2015-09-03 $38.16 $38.41 $37.49 $37.64 $15.55 5,530,212
2015-09-02 $38.07 $38.52 $37.95 $38.33 $15.83 4,533,520
2015-09-01 $37.84 $38.08 $37.33 $37.45 $15.47 5,375,376
2015-08-31 $38.46 $38.88 $38.11 $38.54 $15.92 3,881,362
2015-08-28 $38.71 $39.07 $38.54 $38.69 $15.98 4,013,286
2015-08-27 $38.35 $39.02 $38.26 $38.98 $16.10 5,410,426
2015-08-26 $37.82 $38.19 $37.55 $38.08 $15.73 7,406,788

Fastenal Company (FAST) News Headlines

What To Expect in the Markets This Week

Coming up: A government shutdown deadline, the Davos conference, more bank earnings, and the latest housing data.

investopedia.com Jan. 14, 2024

Top Stock Movers Now: Apple, Humana, TSMC, and More

The major U.S. equity indexes were mixed at midday Thursday, Jan. 18, 2024, as the S&P 500 and Nasdaq got a boost from tech stocks, while the Dow was…

investopedia.com Jan. 18, 2024

Fastenal Stock Jumps More Than 7% to Record High as Sales at Onsite Locations Rise

Fastenal Co. shares rose 7.2% Thursday to close at an all-time high as the biggest U.S. supplier of fasteners beat profit and sales estimates.

investopedia.com Jan. 18, 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.