Foot Locker Inc (FL) Exchange: NYSE

Data as of Aug. 19, 2022

$32.43 ($1.00) 3.18%

Foot Locker Inc - Daily Information
Click for more stock information on Foot Locker Inc.
Daily Information Data
Date Aug. 19, 2022
Open $31.50
Previous Close $32.43
High $33.20
Low $31.41
Adjusted Open $31.50
Previous Adjusted Close $32.43
Adjusted High $33.20
Adjusted Low $31.41

Key People Foot Locker Inc

Employee Position
Richard A. Johnson Chairman, President & Chief Executive Officer
Andrew Page Chief Financial Officer & Executive Vice President
Himanshu Parikh Chief Information Officer & Senior Vice President
Anthony Uva Leasing Counsel
Steve Spiegel Director-Leasing Services
Randolph Brodwin Vice President-Associate General Counsel
Julia Covino Senior Leasing Services Associate
Daniel Cooper Vice President-Leasing
Della Chow Vice President-Leasing
Erin Kyler Director of Leasing
William Scott Martin Chief Strategy & Development Officer
Jacob Dummermuth Director-Leasing
Maggie Cox Leasing Manager
Rita Dickerson Vice President-Leasing
Ginger Lau Head-Real Estate & Store Development
Andrew I. Gray Chief Commercial Officer & Executive VP
Vijay Talwar Executive VP & Chief Executive Officer-EMEA
John A. Maurer Treasurer & Vice President
Giovanna Cipriano Chief Accounting Officer & Senior Vice President
James R. Lance VP-Corporate Finance & Investor Relations
Elizabeth S. Norberg Chief Human Resources Officer & Senior VP
Sheilagh M. Clarke Secretary, Senior Vice President & General Counsel
Darlene Nicosia Independent Director
Tristan Walker Independent Director
Dona Davis Young Lead Independent Director
Guillermo G. Marmol Independent Director
Matthew M. McKenna Independent Director
Steven Oakland Independent Director
Alan D. Feldman Independent Director
Ulice Payne Independent Director
Kimberly K. Underhill Independent Director

Company Profile Foot Locker Inc

Exchange: NYSE

IPO Date: Jan. 2, 1970

Employees: 15,791

Sector: Consumer Cyclical

Industry: Footwear & Accessories

Website: Foot Locker Inc Website

Address: 330 West 34th Street, New York, NY, United States, 10001

Historical Stock Data for Foot Locker Inc (FL)
Date Open High Low Close Adj.Close Volume
2022-08-16 $31.50 $33.20 $31.41 $32.43 $32.43 2,735,902
2022-08-15 $31.15 $31.64 $30.99 $31.43 $31.43 1,567,986
2022-08-12 $31.10 $31.55 $30.60 $31.52 $31.52 1,454,698
2022-08-11 $30.35 $31.34 $30.26 $30.84 $30.84 1,799,685
2022-08-10 $29.77 $30.38 $29.74 $29.93 $29.93 1,570,856
2022-08-09 $29.55 $29.70 $28.64 $29.07 $29.07 1,707,356
2022-08-08 $28.68 $30.90 $28.48 $29.86 $29.86 2,773,593
2022-08-05 $28.27 $28.71 $28.05 $28.31 $28.31 1,269,681
2022-08-04 $28.77 $28.77 $28.20 $28.42 $28.42 1,381,676
2022-08-03 $28.32 $28.80 $27.90 $28.60 $28.60 1,586,145
2022-08-02 $28.36 $28.54 $27.93 $27.93 $27.93 1,453,187
2022-08-01 $28.26 $28.79 $27.97 $28.65 $28.65 1,810,395
2022-07-29 $28.00 $28.49 $27.56 $28.37 $28.37 1,933,494
2022-07-28 $27.25 $27.91 $26.73 $27.88 $27.88 2,015,724
2022-07-27 $26.53 $27.27 $26.01 $27.20 $27.20 1,962,782
2022-07-26 $26.32 $26.58 $26.03 $26.35 $26.35 1,978,284
2022-07-25 $27.60 $27.70 $26.97 $27.23 $27.23 1,271,973
2022-07-22 $27.67 $28.13 $27.24 $27.65 $27.65 1,357,504
2022-07-21 $27.36 $27.65 $27.01 $27.60 $27.60 1,303,079
2022-07-20 $27.00 $27.66 $26.71 $27.61 $27.61 2,329,634
2022-07-19 $25.70 $27.20 $25.70 $26.94 $26.94 1,902,195
2022-07-18 $25.95 $26.53 $25.68 $25.72 $25.72 2,019,532
2022-07-15 $24.54 $25.61 $24.38 $25.55 $25.55 2,891,045
2022-07-14 $24.18 $24.60 $23.85 $24.20 $24.20 1,803,855
2022-07-13 $24.70 $25.20 $24.47 $25.02 $24.61 2,836,341
2022-07-12 $24.80 $25.48 $24.67 $25.10 $24.69 1,776,790
2022-07-11 $25.49 $25.51 $24.77 $24.84 $24.44 2,158,248
2022-07-08 $25.49 $25.65 $25.02 $25.56 $25.14 1,899,146
2022-07-07 $24.75 $25.55 $24.32 $25.26 $24.85 4,181,629
2022-07-06 $25.67 $25.80 $24.46 $24.53 $24.13 3,831,736
2022-07-05 $24.59 $25.87 $24.10 $25.85 $25.43 3,075,064
2022-07-01 $25.13 $25.56 $24.55 $25.13 $24.72 3,357,860
2022-06-30 $26.35 $26.35 $25.12 $25.25 $24.84 3,685,229
2022-06-29 $27.91 $27.94 $26.72 $26.91 $26.47 2,416,420
2022-06-28 $29.26 $29.96 $28.07 $28.08 $27.62 2,376,770
2022-06-27 $29.49 $30.25 $29.08 $29.11 $28.64 2,681,935
2022-06-24 $29.05 $30.57 $29.05 $29.55 $29.07 12,812,645
2022-06-23 $29.17 $29.46 $28.45 $29.02 $28.55 2,168,765
2022-06-22 $28.86 $29.46 $28.85 $29.11 $28.64 2,464,350
2022-06-21 $29.28 $29.67 $28.82 $29.27 $28.79 3,164,359
2022-06-17 $27.49 $28.90 $27.45 $28.70 $28.23 4,101,814
2022-06-16 $28.43 $28.63 $27.03 $27.36 $26.92 2,856,446
2022-06-15 $28.14 $29.51 $28.05 $29.34 $28.86 2,311,037
2022-06-14 $28.03 $28.60 $27.75 $27.89 $27.44 2,175,015
2022-06-13 $29.00 $29.28 $27.95 $28.00 $27.54 2,665,329
2022-06-10 $30.73 $31.27 $29.76 $29.77 $29.29 2,588,201
2022-06-09 $31.88 $31.92 $30.98 $31.24 $30.73 2,083,672
2022-06-08 $32.40 $32.56 $31.81 $32.11 $31.59 1,758,300
2022-06-07 $32.14 $32.89 $31.89 $32.46 $31.93 2,439,951
2022-06-06 $32.93 $32.99 $32.27 $32.63 $32.10 2,389,447
2022-06-03 $32.76 $33.07 $32.41 $32.57 $32.04 1,548,997
2022-06-02 $32.87 $33.15 $32.48 $32.89 $32.36 1,804,609
2022-06-01 $33.27 $33.55 $32.32 $32.59 $32.06 2,030,065
2022-05-31 $33.08 $33.37 $32.31 $32.98 $32.44 2,773,573
2022-05-27 $32.56 $33.37 $32.28 $33.29 $32.75 2,368,121
2022-05-26 $32.64 $33.46 $32.44 $32.70 $32.17 2,325,919
2022-05-25 $29.82 $32.48 $29.82 $32.09 $31.57 4,869,014
2022-05-24 $29.90 $30.38 $29.10 $30.09 $29.60 3,254,987
2022-05-23 $31.89 $32.12 $30.27 $30.66 $30.16 3,384,760
2022-05-20 $31.79 $33.89 $30.58 $31.54 $31.03 8,236,048
2022-05-19 $30.44 $31.10 $30.05 $30.30 $29.81 4,136,979
2022-05-18 $30.65 $31.55 $30.06 $30.92 $30.42 4,139,086
2022-05-17 $30.87 $32.01 $30.75 $31.96 $31.44 2,742,001
2022-05-16 $29.41 $30.44 $28.95 $30.37 $29.88 3,594,603
2022-05-13 $28.83 $29.85 $28.74 $29.77 $29.29 2,389,101
2022-05-12 $26.86 $28.50 $26.84 $28.50 $28.04 2,638,308
2022-05-11 $27.96 $28.24 $26.70 $26.82 $26.38 2,395,306
2022-05-10 $28.49 $28.67 $26.84 $27.63 $27.18 2,921,311
2022-05-09 $29.27 $29.74 $28.20 $28.34 $27.88 2,370,628
2022-05-06 $29.34 $29.83 $28.08 $29.49 $29.01 2,882,879
2022-05-05 $30.27 $30.32 $29.28 $29.64 $29.16 1,651,544
2022-05-04 $29.65 $30.81 $29.40 $30.75 $30.25 1,760,371
2022-05-03 $29.81 $30.07 $29.34 $29.67 $29.19 1,346,869
2022-05-02 $29.34 $29.79 $28.90 $29.77 $29.29 2,305,114
2022-04-29 $29.78 $30.20 $29.25 $29.31 $28.83 1,697,996
2022-04-28 $29.90 $30.28 $29.30 $29.95 $29.46 1,800,299
2022-04-27 $29.19 $29.76 $28.75 $29.52 $29.04 2,194,337
2022-04-26 $29.29 $29.80 $28.81 $29.13 $28.66 2,150,177
2022-04-25 $28.80 $29.63 $28.42 $29.62 $29.14 1,911,291
2022-04-22 $29.34 $29.74 $28.78 $28.99 $28.52 1,997,776
2022-04-21 $30.95 $31.07 $29.78 $30.17 $29.68 1,591,631
2022-04-20 $30.74 $30.92 $30.24 $30.48 $29.98 1,426,079
2022-04-19 $30.43 $31.19 $30.32 $30.58 $30.08 2,090,631
2022-04-18 $30.44 $30.75 $30.04 $30.32 $29.83 1,781,149
2022-04-14 $29.83 $30.55 $29.83 $30.40 $29.91 2,056,701
2022-04-13 $29.24 $30.11 $29.03 $29.82 $29.34 2,486,374
2022-04-12 $29.64 $30.33 $29.38 $29.48 $28.62 3,698,298
2022-04-11 $28.74 $30.42 $28.66 $29.23 $28.37 3,243,632
2022-04-08 $28.60 $29.24 $28.27 $28.79 $27.95 3,221,920
2022-04-07 $28.37 $28.80 $27.64 $28.67 $27.83 2,819,064
2022-04-06 $29.33 $29.46 $28.36 $28.49 $27.66 2,880,658
2022-04-05 $29.60 $30.02 $29.30 $29.61 $28.74 2,167,506
2022-04-04 $29.54 $29.94 $29.11 $29.87 $29.00 2,230,614
2022-04-01 $29.88 $30.16 $29.11 $29.42 $28.56 2,803,845
2022-03-31 $30.30 $30.46 $29.61 $29.66 $28.79 2,338,324
2022-03-30 $31.38 $31.45 $30.30 $30.38 $29.49 2,185,355
2022-03-29 $30.80 $31.61 $30.70 $31.51 $30.59 2,958,784
2022-03-28 $29.88 $30.25 $28.88 $30.18 $29.30 5,786,356
2022-03-25 $30.76 $30.88 $30.26 $30.50 $29.61 1,739,684
2022-03-24 $31.20 $31.29 $30.23 $30.63 $29.73 1,664,662
2022-03-23 $31.33 $31.41 $30.54 $30.98 $30.07 2,008,450
2022-03-22 $31.59 $32.42 $31.09 $31.50 $30.58 3,059,822
2022-03-21 $32.49 $32.66 $30.75 $31.01 $30.10 2,274,193
2022-03-18 $31.95 $32.34 $31.65 $32.34 $31.39 2,906,699
2022-03-17 $31.26 $32.58 $31.17 $32.44 $31.49 2,432,331
2022-03-16 $30.34 $32.41 $30.34 $32.04 $31.10 2,479,000
2022-03-15 $29.71 $31.28 $29.71 $31.27 $30.35 3,274,538
2022-03-14 $29.86 $30.68 $29.54 $29.94 $29.06 2,123,554
2022-03-11 $30.78 $30.86 $29.65 $29.84 $28.97 2,461,477
2022-03-10 $29.82 $30.91 $29.42 $30.90 $30.00 2,104,753
2022-03-09 $30.02 $30.68 $29.87 $29.99 $29.11 2,998,955
2022-03-08 $28.55 $30.99 $28.47 $29.95 $29.07 3,387,932
2022-03-07 $29.80 $29.92 $28.01 $28.03 $27.21 3,703,158
2022-03-04 $30.82 $30.86 $29.05 $29.59 $28.72 3,431,337
2022-03-03 $30.64 $31.61 $29.90 $31.00 $30.09 5,087,130
2022-03-02 $29.55 $31.09 $29.45 $30.98 $30.07 6,395,783
2022-03-01 $29.95 $30.68 $28.80 $29.23 $28.37 8,402,776
2022-02-28 $28.72 $31.79 $28.45 $31.62 $30.69 13,005,251
2022-02-25 $30.18 $31.18 $26.36 $29.07 $28.22 38,092,908
2022-02-24 $38.60 $41.48 $38.29 $41.41 $40.20 3,021,057
2022-02-23 $41.39 $41.74 $39.73 $39.87 $38.70 3,259,342
2022-02-22 $40.82 $42.88 $40.82 $41.48 $40.27 2,672,057
2022-02-18 $40.93 $43.15 $40.93 $42.19 $40.95 2,518,934
2022-02-17 $43.64 $44.07 $42.62 $42.82 $41.57 1,668,336
2022-02-16 $44.21 $45.16 $43.84 $44.04 $42.75 1,400,736
2022-02-15 $43.60 $45.09 $43.60 $45.03 $43.71 1,841,248
2022-02-14 $43.91 $44.50 $42.96 $43.09 $41.83 1,122,030
2022-02-11 $44.39 $44.75 $43.57 $43.85 $42.57 1,232,007
2022-02-10 $44.47 $45.59 $44.08 $44.40 $43.10 1,007,284
2022-02-09 $44.65 $45.01 $44.35 $44.89 $43.58 932,754
2022-02-08 $43.39 $44.94 $43.34 $44.27 $42.97 1,173,723
2022-02-07 $42.24 $43.46 $42.24 $43.31 $42.04 1,167,549
2022-02-04 $42.49 $42.67 $41.02 $42.24 $41.00 1,575,381
2022-02-03 $42.91 $43.51 $42.12 $42.15 $40.92 1,236,185
2022-02-02 $44.45 $44.84 $42.91 $43.23 $41.96 2,362,158
2022-02-01 $44.73 $45.28 $44.11 $44.45 $43.15 1,654,130
2022-01-31 $43.91 $44.78 $43.90 $44.68 $43.37 1,667,711
2022-01-28 $44.51 $44.62 $43.16 $44.43 $43.13 1,354,616
2022-01-27 $45.17 $46.16 $44.21 $44.49 $43.19 2,117,378
2022-01-26 $46.31 $47.42 $44.42 $44.56 $43.26 2,090,225
2022-01-25 $45.96 $46.69 $45.13 $45.67 $44.33 1,914,855
2022-01-24 $42.00 $46.64 $42.00 $46.47 $45.11 3,251,480
2022-01-21 $42.89 $43.92 $42.15 $43.17 $41.91 2,028,458
2022-01-20 $44.31 $45.15 $42.96 $43.14 $41.88 2,190,096
2022-01-19 $43.34 $44.77 $43.34 $44.21 $42.92 2,261,378
2022-01-18 $43.50 $43.83 $43.00 $43.21 $41.94 1,654,247
2022-01-14 $42.73 $43.80 $42.21 $43.38 $42.11 1,600,234
2022-01-13 $43.29 $44.02 $43.10 $43.24 $41.97 1,644,853
2022-01-12 $42.68 $43.46 $42.28 $43.22 $41.67 1,973,312
2022-01-11 $42.40 $42.54 $41.58 $42.36 $40.84 1,779,232
2022-01-10 $41.80 $41.99 $39.80 $41.98 $40.47 3,072,884
2022-01-07 $41.87 $42.76 $41.72 $42.05 $40.54 1,891,596
2022-01-06 $42.67 $42.86 $41.67 $42.21 $40.69 1,759,089
2022-01-05 $43.77 $44.30 $42.27 $42.31 $40.79 2,446,121
2022-01-04 $42.77 $43.92 $42.51 $43.17 $41.62 4,219,283
2022-01-03 $43.79 $45.46 $43.76 $44.76 $43.15 2,389,762
2021-12-31 $43.81 $44.32 $43.34 $43.63 $42.06 1,334,472
2021-12-30 $43.41 $44.50 $43.37 $43.96 $42.38 1,362,459
2021-12-29 $42.64 $43.92 $42.27 $43.61 $42.04 1,583,381
2021-12-28 $42.07 $42.90 $42.01 $42.47 $40.94 1,284,770
2021-12-27 $41.58 $42.32 $41.44 $42.19 $40.67 1,353,184
2021-12-23 $42.20 $42.48 $41.51 $41.92 $40.41 1,197,372
2021-12-22 $41.69 $42.10 $41.37 $41.73 $40.23 1,238,229
2021-12-21 $40.85 $41.96 $40.85 $41.59 $40.09 1,903,644
2021-12-20 $41.20 $41.50 $39.76 $39.96 $38.52 3,965,769
2021-12-17 $42.00 $42.23 $41.20 $42.03 $40.52 2,667,019
2021-12-16 $43.55 $43.71 $41.91 $42.15 $40.63 2,121,911
2021-12-15 $42.40 $43.12 $41.73 $42.77 $41.23 1,649,820
2021-12-14 $42.25 $43.57 $41.99 $42.75 $41.21 2,767,160
2021-12-13 $44.18 $44.31 $41.70 $42.15 $40.63 2,438,069
2021-12-10 $44.80 $45.21 $43.74 $44.41 $42.81 1,778,280
2021-12-09 $44.07 $45.29 $44.07 $44.78 $43.17 2,455,354
2021-12-08 $44.85 $45.27 $44.33 $44.35 $42.75 1,713,215
2021-12-07 $44.36 $45.58 $44.32 $44.41 $42.81 2,177,883
2021-12-06 $44.42 $45.48 $44.06 $44.07 $42.48 2,898,901
2021-12-03 $44.68 $45.22 $43.52 $43.96 $42.38 2,001,108
2021-12-02 $44.87 $45.55 $44.17 $44.64 $43.03 1,901,803
2021-12-01 $46.94 $48.01 $44.58 $44.59 $42.99 2,265,100
2021-11-30 $47.66 $47.68 $45.42 $45.64 $44.00 3,178,294
2021-11-29 $49.72 $49.81 $47.75 $47.96 $46.23 2,164,850
2021-11-26 $47.75 $49.08 $47.37 $48.70 $46.95 1,498,337
2021-11-24 $49.76 $50.34 $49.22 $49.84 $48.05 2,673,261
2021-11-23 $51.92 $52.94 $51.16 $51.70 $49.84 2,429,601
2021-11-22 $51.01 $52.49 $50.00 $52.07 $50.20 3,354,458
2021-11-19 $53.46 $53.87 $49.02 $50.68 $48.86 10,909,301
2021-11-18 $56.44 $57.76 $56.04 $57.56 $55.49 4,147,974
2021-11-17 $56.36 $56.36 $54.98 $55.59 $53.59 1,819,013
2021-11-16 $55.38 $56.51 $54.91 $56.28 $54.26 1,552,067
2021-11-15 $55.89 $56.30 $55.14 $55.53 $53.53 1,546,466
2021-11-12 $54.04 $55.18 $54.01 $54.94 $52.96 1,323,990
2021-11-11 $54.10 $54.94 $53.81 $53.86 $51.92 1,032,994
2021-11-10 $54.44 $54.91 $53.36 $54.00 $52.06 1,507,583
2021-11-09 $53.39 $54.98 $53.18 $54.71 $52.74 1,989,475
2021-11-08 $52.87 $53.59 $52.54 $53.18 $51.27 1,176,321
2021-11-05 $53.00 $53.92 $52.52 $52.94 $51.04 1,368,031
2021-11-04 $51.87 $52.76 $51.25 $52.16 $50.28 1,538,496
2021-11-03 $48.11 $52.11 $47.97 $51.97 $50.10 3,250,486
2021-11-02 $48.80 $50.46 $48.75 $49.06 $47.30 1,248,005
2021-11-01 $48.04 $49.25 $48.01 $48.53 $46.78 1,641,162
2021-10-29 $47.41 $48.01 $47.18 $47.67 $45.96 1,061,202
2021-10-28 $47.17 $47.53 $46.99 $47.40 $45.70 734,768
2021-10-27 $48.11 $48.12 $46.87 $46.90 $45.21 1,011,273
2021-10-26 $49.86 $49.91 $48.04 $48.27 $46.53 1,299,706
2021-10-25 $48.56 $49.50 $48.16 $49.39 $47.61 1,264,485
2021-10-22 $48.82 $48.88 $48.27 $48.51 $46.77 903,153
2021-10-21 $47.86 $48.99 $47.85 $48.88 $47.12 1,045,184
2021-10-20 $47.71 $48.33 $47.38 $47.61 $45.90 957,998
2021-10-19 $47.94 $48.37 $47.29 $47.65 $45.94 1,027,428
2021-10-18 $47.34 $47.67 $46.67 $47.54 $45.83 1,343,062
2021-10-15 $48.00 $48.53 $47.50 $47.61 $45.90 1,440,460
2021-10-14 $47.19 $47.74 $47.15 $47.45 $45.74 1,487,756
2021-10-13 $47.00 $48.05 $46.39 $47.44 $45.45 1,826,840
2021-10-12 $46.93 $47.53 $46.74 $46.98 $45.01 1,250,068
2021-10-11 $47.49 $47.91 $46.53 $46.57 $44.61 1,350,012
2021-10-08 $47.54 $48.18 $47.16 $47.30 $45.31 1,279,088
2021-10-07 $46.68 $48.49 $46.68 $47.53 $45.53 2,670,812
2021-10-06 $45.03 $46.26 $44.91 $46.04 $44.11 2,211,068
2021-10-05 $45.36 $46.72 $45.07 $45.36 $43.45 2,975,645
2021-10-04 $46.67 $47.78 $46.37 $46.59 $44.63 2,603,101
2021-10-01 $45.92 $47.63 $45.35 $46.65 $44.69 3,507,340
2021-09-30 $47.52 $47.78 $45.61 $45.66 $43.74 3,455,814
2021-09-29 $49.38 $50.04 $48.95 $49.39 $47.31 1,137,035
2021-09-28 $49.12 $50.00 $48.50 $49.31 $47.24 1,459,487
2021-09-27 $48.62 $49.78 $48.38 $49.35 $47.28 2,362,377
2021-09-24 $49.50 $50.00 $47.82 $48.23 $46.20 4,471,337
2021-09-23 $51.19 $52.69 $50.94 $51.95 $49.77 2,895,182
2021-09-22 $50.03 $51.05 $49.84 $50.58 $48.45 1,670,512
2021-09-21 $50.31 $50.69 $49.02 $49.80 $47.71 1,819,281
2021-09-20 $48.50 $50.07 $47.94 $49.96 $47.86 1,806,874
2021-09-17 $49.25 $50.71 $48.99 $49.63 $47.54 4,868,466
2021-09-16 $49.82 $50.76 $49.32 $49.35 $47.28 1,636,374
2021-09-15 $49.72 $50.57 $48.86 $49.76 $47.67 2,071,846
2021-09-14 $50.63 $50.80 $49.22 $49.75 $47.66 2,331,508
2021-09-13 $52.17 $52.32 $50.34 $50.46 $48.34 2,632,651
2021-09-10 $53.56 $54.13 $52.15 $52.20 $50.01 1,608,594
2021-09-09 $52.98 $53.94 $52.38 $53.68 $51.42 1,629,167
2021-09-08 $53.48 $54.03 $52.47 $52.97 $50.74 2,052,188
2021-09-07 $57.43 $57.43 $53.45 $53.48 $51.23 2,632,763
2021-09-03 $57.56 $57.67 $56.55 $57.18 $54.78 1,183,524
2021-09-02 $56.93 $58.19 $56.73 $57.67 $55.25 1,504,753
2021-09-01 $57.36 $57.95 $56.58 $57.13 $54.73 1,653,216
2021-08-31 $55.92 $56.72 $55.52 $56.69 $54.31 1,766,390
2021-08-30 $57.01 $57.23 $55.86 $55.91 $53.56 1,557,017
2021-08-27 $57.83 $58.32 $57.26 $57.28 $54.87 1,686,117
2021-08-26 $57.82 $58.04 $56.53 $57.83 $55.40 1,696,444
2021-08-25 $60.57 $60.81 $58.23 $58.26 $55.81 1,975,435
2021-08-24 $59.13 $59.90 $58.10 $59.59 $57.09 1,724,992
2021-08-23 $58.54 $60.20 $58.00 $58.68 $56.21 3,175,787
2021-08-20 $59.95 $61.50 $57.41 $58.34 $55.89 15,561,934
2021-08-19 $52.93 $54.50 $52.64 $54.39 $52.10 2,398,881
2021-08-18 $53.94 $54.60 $53.35 $53.71 $51.45 1,563,410
2021-08-17 $55.32 $55.44 $53.45 $54.06 $51.79 1,299,019
2021-08-16 $55.48 $56.18 $54.73 $55.80 $53.45 1,232,930
2021-08-13 $56.59 $56.85 $55.72 $56.00 $53.65 921,518
2021-08-12 $58.00 $58.50 $56.41 $56.94 $54.55 1,230,799
2021-08-11 $57.11 $57.81 $56.20 $57.74 $55.31 1,403,646
2021-08-10 $54.93 $57.38 $54.60 $56.62 $54.24 1,868,648
2021-08-09 $54.35 $55.08 $53.63 $54.74 $52.44 1,146,591
2021-08-06 $55.40 $55.79 $54.61 $54.73 $52.43 888,861
2021-08-05 $53.65 $54.65 $53.39 $54.44 $52.15 1,106,526
2021-08-04 $55.00 $55.52 $53.39 $53.45 $51.20 1,728,970
2021-08-03 $56.30 $56.42 $54.39 $55.56 $53.23 2,329,867
2021-08-02 $56.84 $57.11 $55.39 $55.86 $53.51 2,797,024
2021-07-30 $56.50 $58.95 $56.41 $57.06 $54.66 1,019,540
2021-07-29 $57.50 $58.49 $56.45 $56.80 $54.41 1,937,541
2021-07-28 $57.12 $57.85 $56.36 $56.79 $54.40 891,446
2021-07-27 $58.04 $58.28 $56.35 $57.03 $54.63 1,084,907
2021-07-26 $58.35 $59.30 $58.03 $58.56 $56.10 798,394
2021-07-23 $58.69 $58.99 $57.80 $58.37 $55.92 871,861
2021-07-22 $59.63 $59.76 $57.53 $58.14 $55.70 920,324
2021-07-21 $57.74 $59.31 $57.64 $58.68 $56.21 1,231,020
2021-07-20 $54.53 $57.39 $53.92 $57.05 $54.65 1,589,337
2021-07-19 $54.34 $55.54 $53.79 $54.47 $52.18 1,796,716
2021-07-16 $58.12 $58.30 $55.69 $56.01 $53.66 1,306,284
2021-07-15 $59.50 $59.56 $57.17 $57.55 $55.13 2,337,870
2021-07-14 $61.76 $62.40 $60.26 $60.34 $57.60 1,059,279
2021-07-13 $63.02 $63.13 $61.22 $61.27 $58.49 1,268,488
2021-07-12 $62.69 $63.64 $62.50 $63.33 $60.46 1,530,705
2021-07-09 $61.62 $63.15 $61.47 $63.07 $60.21 1,404,960
2021-07-08 $59.43 $61.04 $57.82 $60.73 $57.98 1,641,248
2021-07-07 $59.99 $61.12 $59.64 $60.72 $57.97 1,634,467
2021-07-06 $62.17 $62.40 $59.49 $60.52 $57.78 2,220,442
2021-07-02 $62.50 $62.86 $61.90 $62.25 $59.43 831,933
2021-07-01 $62.19 $63.07 $61.80 $62.48 $59.65 1,580,902
2021-06-30 $60.40 $61.75 $60.25 $61.63 $58.84 1,318,742
2021-06-29 $61.01 $61.66 $60.30 $60.53 $57.79 1,226,404
2021-06-28 $63.12 $63.12 $60.38 $60.71 $57.96 1,745,083
2021-06-25 $63.56 $63.98 $62.37 $63.39 $60.52 3,742,352
2021-06-24 $60.57 $61.53 $59.58 $61.17 $58.40 1,095,915
2021-06-23 $59.52 $60.16 $58.91 $60.09 $57.37 1,144,961
2021-06-22 $58.17 $59.38 $57.83 $59.35 $56.66 789,362
2021-06-21 $57.87 $59.06 $57.76 $58.69 $56.03 774,843
2021-06-18 $57.36 $58.35 $56.52 $57.25 $54.65 1,799,071
2021-06-17 $60.53 $60.64 $57.35 $58.27 $55.63 1,441,123
2021-06-16 $60.60 $60.85 $59.10 $60.52 $57.78 1,153,916
2021-06-15 $61.54 $61.90 $60.13 $60.89 $58.13 984,118
2021-06-14 $62.50 $62.72 $61.13 $61.63 $58.84 964,987
2021-06-11 $61.62 $62.65 $61.62 $62.63 $59.79 680,697
2021-06-10 $62.50 $62.82 $60.92 $61.17 $58.40 848,159
2021-06-09 $62.50 $62.68 $61.64 $62.02 $59.21 907,680
2021-06-08 $61.50 $62.67 $60.48 $62.50 $59.67 942,671
2021-06-07 $62.04 $62.57 $60.89 $61.24 $58.46 934,271
2021-06-04 $62.92 $62.97 $61.03 $62.07 $59.26 758,109
2021-06-03 $62.38 $63.15 $61.20 $62.37 $59.54 849,580
2021-06-02 $63.76 $63.84 $62.52 $62.94 $60.09 1,166,695
2021-06-01 $63.83 $64.10 $62.63 $63.67 $60.78 993,932
2021-05-28 $64.71 $64.71 $62.58 $63.29 $60.42 1,736,522
2021-05-27 $64.32 $64.73 $63.76 $64.33 $61.41 1,296,296
2021-05-26 $62.75 $64.80 $62.23 $63.98 $61.08 1,629,801
2021-05-25 $62.12 $62.41 $61.20 $61.42 $58.63 1,213,982
2021-05-24 $60.92 $62.70 $60.39 $61.55 $58.76 1,969,146
2021-05-21 $61.00 $62.42 $59.35 $60.87 $58.11 3,612,589
2021-05-20 $61.55 $61.65 $58.19 $59.70 $56.99 3,026,733
2021-05-19 $62.94 $63.00 $60.95 $61.67 $58.87 1,413,763
2021-05-18 $66.51 $66.71 $63.88 $63.99 $61.09 1,177,918
2021-05-17 $64.64 $66.12 $64.28 $65.82 $62.84 1,732,913
2021-05-14 $62.28 $64.85 $62.24 $64.60 $61.67 1,225,449
2021-05-13 $60.02 $62.00 $59.65 $61.72 $58.92 1,011,426
2021-05-12 $62.49 $62.82 $59.33 $59.54 $56.84 1,200,862
2021-05-11 $61.00 $62.83 $60.08 $62.28 $59.46 1,621,678
2021-05-10 $63.46 $64.82 $62.61 $62.62 $59.78 1,807,317
2021-05-07 $62.03 $63.30 $61.82 $63.19 $60.32 893,251
2021-05-06 $62.01 $62.81 $61.45 $62.66 $59.82 1,537,394
2021-05-05 $61.75 $62.10 $61.03 $61.09 $58.32 949,846
2021-05-04 $61.20 $61.53 $60.02 $61.31 $58.53 1,872,072
2021-05-03 $59.60 $62.10 $59.27 $61.41 $58.63 3,348,593
2021-04-30 $58.61 $59.30 $57.85 $58.98 $56.31 1,760,316
2021-04-29 $59.64 $59.90 $58.22 $59.09 $56.41 804,572
2021-04-28 $58.40 $59.56 $57.47 $58.86 $56.19 994,214
2021-04-27 $57.27 $59.04 $57.27 $58.72 $56.06 817,436
2021-04-26 $59.23 $59.85 $56.90 $57.10 $54.51 1,511,389
2021-04-23 $57.91 $59.41 $57.58 $59.06 $56.38 772,957
2021-04-22 $58.16 $58.80 $57.37 $57.68 $55.06 744,338
2021-04-21 $56.87 $58.04 $56.32 $57.78 $55.16 736,639
2021-04-20 $57.48 $57.93 $55.26 $56.71 $54.14 1,084,082
2021-04-19 $58.75 $58.84 $57.77 $58.05 $55.42 850,606
2021-04-16 $59.20 $59.47 $58.60 $58.75 $56.09 1,056,673
2021-04-15 $58.94 $59.39 $58.08 $58.75 $56.09 843,397
2021-04-14 $58.29 $59.60 $58.10 $58.62 $55.77 1,445,588
2021-04-13 $59.31 $59.74 $57.38 $58.25 $55.42 1,508,084
2021-04-12 $58.20 $59.88 $58.08 $59.73 $56.83 1,602,275
2021-04-09 $57.09 $58.35 $56.51 $58.35 $55.52 1,503,324
2021-04-08 $56.57 $57.12 $55.59 $56.86 $54.10 1,174,755
2021-04-07 $56.22 $56.69 $55.42 $56.11 $53.38 962,222
2021-04-06 $55.88 $57.14 $55.59 $56.21 $53.48 1,737,477
2021-04-05 $57.25 $57.54 $55.25 $55.48 $52.78 2,104,053
2021-04-01 $56.90 $57.26 $56.37 $56.75 $53.99 1,477,002
2021-03-31 $57.02 $57.73 $56.23 $56.25 $53.52 1,542,687
2021-03-30 $56.38 $57.47 $55.73 $57.31 $54.53 1,352,068
2021-03-29 $57.50 $58.46 $55.81 $55.95 $53.23 1,632,329
2021-03-26 $57.31 $57.81 $56.08 $57.57 $54.77 1,044,700
2021-03-25 $53.10 $56.23 $52.81 $56.15 $53.42 1,320,651
2021-03-24 $56.32 $57.09 $53.48 $53.61 $51.01 1,985,294
2021-03-23 $57.33 $57.91 $54.97 $55.59 $52.89 1,688,183
2021-03-22 $57.89 $58.49 $56.46 $58.05 $55.23 1,592,267
2021-03-19 $56.43 $58.97 $56.03 $58.54 $55.70 2,067,177
2021-03-18 $58.50 $59.35 $56.52 $56.63 $53.88 1,580,692
2021-03-17 $57.82 $58.17 $57.08 $58.01 $55.19 910,465
2021-03-16 $58.87 $58.99 $56.65 $57.77 $54.96 1,332,679
2021-03-15 $57.36 $59.28 $57.25 $59.06 $56.19 1,088,236
2021-03-12 $56.43 $58.23 $56.15 $57.46 $54.67 983,120
2021-03-11 $56.68 $57.59 $56.14 $56.43 $53.69 1,246,413
2021-03-10 $56.00 $57.37 $55.28 $56.67 $53.92 1,991,844
2021-03-09 $57.22 $57.22 $55.03 $55.79 $53.08 1,787,974
2021-03-08 $53.00 $57.03 $52.99 $56.88 $54.12 3,616,083
2021-03-05 $51.47 $52.16 $49.71 $52.11 $49.58 2,372,932
2021-03-04 $51.15 $51.98 $48.72 $50.69 $48.23 1,971,395
2021-03-03 $50.66 $52.12 $50.47 $51.34 $48.85 2,003,160
2021-03-02 $50.99 $51.65 $49.99 $50.20 $47.76 2,774,276
2021-03-01 $49.21 $52.42 $49.21 $51.65 $49.14 3,716,009
2021-02-26 $49.56 $50.25 $47.42 $48.09 $45.75 5,779,527
2021-02-25 $54.38 $54.65 $52.11 $52.73 $50.17 2,531,555
2021-02-24 $53.14 $54.77 $52.66 $54.75 $52.09 1,749,191
2021-02-23 $53.64 $53.79 $50.94 $52.93 $50.36 1,760,304
2021-02-22 $53.82 $54.50 $52.79 $53.98 $51.36 2,208,937
2021-02-19 $51.98 $52.47 $51.23 $51.86 $49.34 1,164,855
2021-02-18 $51.10 $52.22 $50.37 $51.79 $49.27 1,573,936
2021-02-17 $52.00 $52.01 $50.00 $50.55 $48.09 1,284,570
2021-02-16 $52.30 $52.63 $50.68 $51.90 $49.38 1,287,210
2021-02-12 $51.81 $52.92 $51.43 $52.13 $49.60 1,215,991
2021-02-11 $51.15 $52.85 $51.15 $52.04 $49.51 1,315,618
2021-02-10 $51.34 $51.85 $50.21 $51.12 $48.64 1,179,059
2021-02-09 $50.24 $51.36 $49.85 $51.12 $48.64 1,550,586
2021-02-08 $48.96 $51.48 $48.72 $50.40 $47.95 1,670,953
2021-02-05 $49.89 $50.28 $48.48 $48.98 $46.60 2,053,254
2021-02-04 $46.41 $47.99 $46.13 $47.97 $45.64 2,303,172
2021-02-03 $45.52 $45.83 $44.57 $45.71 $43.49 1,823,732
2021-02-02 $45.40 $46.15 $44.81 $45.40 $43.19 1,866,115
2021-02-01 $43.96 $45.05 $43.22 $44.68 $42.51 1,803,074
2021-01-29 $43.85 $44.45 $42.75 $43.82 $41.69 1,792,965
2021-01-28 $43.09 $45.05 $42.69 $43.84 $41.71 3,304,083
2021-01-27 $45.50 $45.61 $43.06 $43.18 $41.08 2,786,489
2021-01-26 $47.58 $47.75 $45.63 $46.44 $44.18 2,284,751
2021-01-25 $47.49 $49.35 $46.73 $47.22 $44.93 2,411,850
2021-01-22 $47.65 $47.71 $46.57 $47.55 $45.24 1,320,310
2021-01-21 $47.82 $48.50 $47.34 $47.83 $45.51 2,001,202
2021-01-20 $47.12 $47.93 $47.10 $47.72 $45.40 1,263,055
2021-01-19 $47.97 $47.97 $46.51 $47.10 $44.81 1,404,240
2021-01-15 $48.47 $48.48 $46.49 $47.85 $45.53 1,735,774
2021-01-14 $46.35 $47.47 $46.16 $47.32 $45.02 1,498,171
2021-01-13 $46.75 $46.99 $45.99 $46.28 $43.89 1,590,607
2021-01-12 $46.47 $47.68 $45.81 $47.27 $44.83 2,311,826
2021-01-11 $43.11 $46.49 $43.02 $46.44 $44.04 2,187,405
2021-01-08 $44.16 $44.16 $43.33 $43.89 $41.63 1,633,604
2021-01-07 $45.20 $45.39 $43.38 $43.94 $41.67 2,458,051
2021-01-06 $41.16 $44.02 $40.92 $43.60 $41.35 3,416,756
2021-01-05 $39.15 $40.47 $39.10 $40.33 $38.25 1,119,528
2021-01-04 $40.39 $40.50 $38.90 $39.10 $37.08 1,796,857
2020-12-31 $40.30 $40.84 $39.94 $40.44 $38.35 1,059,339
2020-12-30 $40.31 $41.08 $40.30 $40.48 $38.39 814,305
2020-12-29 $40.37 $40.65 $39.58 $40.33 $38.25 1,040,360
2020-12-28 $39.71 $40.81 $39.54 $40.36 $38.28 1,460,824
2020-12-24 $40.00 $40.06 $39.19 $39.49 $37.45 676,246
2020-12-23 $40.01 $40.70 $39.80 $40.11 $38.04 1,103,287
2020-12-22 $40.23 $40.23 $39.04 $39.24 $37.22 1,394,156
2020-12-21 $38.25 $40.06 $37.97 $39.96 $37.90 2,414,521
2020-12-18 $41.14 $41.43 $38.50 $39.04 $37.03 3,246,909
2020-12-17 $40.80 $41.31 $40.53 $41.10 $38.98 1,461,475
2020-12-16 $42.11 $42.57 $40.52 $40.79 $38.69 1,685,677
2020-12-15 $41.20 $42.20 $41.00 $42.18 $40.00 1,237,427
2020-12-14 $42.63 $42.67 $40.93 $40.99 $38.88 1,185,955
2020-12-11 $41.92 $42.28 $41.37 $42.03 $39.86 981,612
2020-12-10 $42.40 $42.98 $42.07 $42.27 $40.09 1,129,725
2020-12-09 $43.00 $43.07 $42.12 $42.99 $40.77 1,657,233
2020-12-08 $41.19 $42.77 $41.01 $42.75 $40.54 2,396,813
2020-12-07 $41.50 $41.57 $40.50 $41.40 $39.26 2,126,764
2020-12-04 $40.72 $41.74 $40.12 $41.67 $39.52 2,377,286
2020-12-03 $40.00 $41.28 $39.74 $40.84 $38.73 3,000,285
2020-12-02 $38.99 $39.48 $38.09 $39.44 $37.41 2,477,211
2020-12-01 $37.70 $39.12 $37.41 $39.00 $36.99 2,455,627
2020-11-30 $38.38 $38.42 $36.94 $37.40 $35.47 3,190,380
2020-11-27 $38.35 $38.85 $37.81 $38.13 $36.16 1,615,101
2020-11-25 $38.92 $39.16 $38.33 $38.35 $36.37 2,468,359
2020-11-24 $38.87 $38.96 $38.29 $38.93 $36.92 2,131,018
2020-11-23 $38.51 $39.17 $37.91 $38.26 $36.29 3,809,707
2020-11-20 $41.50 $42.00 $39.06 $39.28 $37.25 5,259,891
2020-11-19 $39.73 $41.51 $39.32 $41.33 $39.20 2,648,310
2020-11-18 $40.24 $41.20 $39.89 $39.94 $37.88 1,703,921
2020-11-17 $39.61 $40.48 $38.57 $40.02 $37.96 2,158,624
2020-11-16 $38.85 $40.00 $37.32 $39.72 $37.67 2,672,901
2020-11-13 $36.84 $37.59 $36.78 $37.24 $35.32 1,385,973
2020-11-12 $37.46 $37.46 $36.09 $36.50 $34.62 1,700,421
2020-11-11 $39.20 $39.39 $37.05 $37.32 $35.39 3,223,525
2020-11-10 $39.82 $40.00 $38.64 $39.16 $37.14 1,446,437
2020-11-09 $40.30 $41.74 $38.70 $39.71 $37.66 3,509,965
2020-11-06 $37.96 $38.53 $36.92 $37.06 $35.15 1,168,967
2020-11-05 $37.31 $38.25 $37.27 $37.98 $36.02 1,029,249
2020-11-04 $37.97 $38.20 $36.51 $36.90 $35.00 1,328,557
2020-11-03 $38.00 $38.96 $37.82 $38.76 $36.76 1,344,229
2020-11-02 $37.23 $37.86 $36.84 $37.34 $35.41 1,231,009
2020-10-30 $37.05 $37.56 $36.21 $36.88 $34.98 1,344,419
2020-10-29 $36.16 $37.16 $35.86 $36.99 $35.08 1,302,107
2020-10-28 $37.08 $37.70 $36.29 $36.35 $34.47 1,401,274
2020-10-27 $38.46 $38.57 $37.83 $38.29 $36.31 984,056
2020-10-26 $38.95 $39.10 $37.52 $38.06 $36.10 1,443,739
2020-10-23 $39.43 $39.82 $38.75 $39.77 $37.72 1,567,974
2020-10-22 $38.94 $40.02 $38.87 $38.89 $36.88 3,437,108
2020-10-21 $38.48 $39.38 $38.37 $38.73 $36.73 1,312,835
2020-10-20 $38.35 $39.20 $38.11 $38.37 $36.39 1,415,796
2020-10-19 $38.30 $39.07 $37.80 $37.86 $35.91 1,295,266
2020-10-16 $38.38 $38.78 $37.69 $38.09 $36.12 1,499,080
2020-10-15 $37.56 $38.58 $37.16 $38.35 $36.37 2,735,816
2020-10-14 $38.05 $38.43 $37.27 $38.14 $36.03 1,880,179
2020-10-13 $39.21 $39.97 $37.77 $38.20 $36.09 3,689,971
2020-10-12 $38.13 $38.64 $37.38 $37.59 $35.51 1,250,161
2020-10-09 $38.42 $38.79 $37.72 $38.03 $35.93 1,771,400
2020-10-08 $37.49 $38.42 $36.88 $38.34 $36.22 2,031,447
2020-10-07 $37.72 $38.78 $37.34 $37.54 $35.46 2,292,283
2020-10-06 $37.45 $38.32 $36.48 $36.55 $34.53 2,909,514
2020-10-05 $35.90 $37.28 $35.90 $37.20 $35.14 2,880,807
2020-10-02 $33.20 $35.80 $33.20 $35.63 $33.66 2,167,652
2020-10-01 $33.10 $34.25 $33.10 $34.11 $32.22 1,955,701
2020-09-30 $32.25 $33.70 $32.25 $33.03 $31.20 2,582,016
2020-09-29 $32.41 $32.41 $31.41 $32.11 $30.33 1,938,016
2020-09-28 $33.33 $33.79 $32.34 $32.39 $30.60 1,633,720
2020-09-25 $32.65 $33.35 $32.39 $32.80 $30.99 1,841,670
2020-09-24 $32.86 $33.22 $32.04 $32.87 $31.05 2,027,766
2020-09-23 $35.81 $36.05 $33.08 $33.11 $31.28 3,239,370
2020-09-22 $34.48 $34.82 $33.48 $34.58 $32.67 2,017,285
2020-09-21 $34.47 $34.64 $33.55 $34.44 $32.54 3,093,033
2020-09-18 $36.37 $37.00 $35.48 $35.79 $33.81 2,717,076
2020-09-17 $36.08 $36.58 $35.77 $35.95 $33.96 1,851,737
2020-09-16 $36.05 $37.25 $35.86 $36.54 $34.52 2,370,641
2020-09-15 $36.04 $36.57 $35.62 $35.84 $33.86 2,840,043
2020-09-14 $34.54 $35.99 $34.49 $35.87 $33.89 2,370,371
2020-09-11 $33.50 $34.27 $33.15 $34.20 $32.31 2,837,492
2020-09-10 $34.00 $34.24 $32.99 $33.13 $31.30 2,632,990
2020-09-09 $32.68 $33.90 $32.47 $33.66 $31.80 2,765,626
2020-09-08 $32.27 $33.63 $31.86 $32.73 $30.92 3,394,074
2020-09-04 $32.25 $32.49 $31.57 $32.27 $30.49 1,937,831
2020-09-03 $32.35 $32.88 $31.48 $31.85 $30.09 2,179,542
2020-09-02 $30.87 $32.54 $30.80 $32.41 $30.62 2,938,320
2020-09-01 $30.09 $30.76 $29.69 $30.74 $29.04 2,227,803
2020-08-31 $30.35 $30.75 $29.86 $30.33 $28.65 1,809,195
2020-08-28 $29.75 $30.40 $29.61 $30.39 $28.71 1,930,385
2020-08-27 $29.33 $29.85 $29.30 $29.77 $28.12 1,972,105
2020-08-26 $30.02 $30.19 $29.00 $29.14 $27.53 2,248,954
2020-08-25 $29.85 $30.20 $28.90 $29.66 $28.02 3,875,044
2020-08-24 $27.18 $29.92 $27.10 $29.17 $27.56 6,115,885
2020-08-21 $28.86 $29.30 $27.45 $27.57 $26.05 15,242,414
2020-08-20 $27.10 $27.79 $26.90 $27.19 $25.69 5,278,772
2020-08-19 $27.20 $27.76 $27.07 $27.50 $25.98 4,520,216
2020-08-18 $28.22 $28.27 $27.14 $27.20 $25.70 4,141,151
2020-08-17 $28.98 $29.00 $28.00 $28.40 $26.83 3,212,084
2020-08-14 $28.85 $29.12 $28.32 $28.73 $27.14 3,332,421
2020-08-13 $29.68 $29.79 $29.21 $29.24 $27.62 2,960,737
2020-08-12 $30.73 $30.87 $29.08 $30.15 $28.48 3,212,255
2020-08-11 $30.03 $31.18 $29.85 $30.30 $28.62 4,588,623
2020-08-10 $30.02 $30.12 $28.30 $29.63 $27.99 11,810,561
2020-08-07 $26.96 $27.58 $26.58 $27.48 $25.96 3,661,054
2020-08-06 $27.50 $27.74 $26.94 $26.96 $25.47 2,671,673
2020-08-05 $28.26 $28.79 $27.50 $27.66 $26.13 2,218,574
2020-08-04 $27.26 $27.72 $26.89 $27.56 $26.04 2,526,092
2020-08-03 $29.36 $29.36 $27.15 $27.24 $25.73 3,528,181
2020-07-31 $30.65 $30.96 $29.01 $29.39 $27.77 1,925,660
2020-07-30 $30.45 $30.71 $30.04 $30.61 $28.92 2,202,283
2020-07-29 $30.32 $31.38 $30.32 $30.97 $29.26 2,190,893
2020-07-28 $29.92 $30.62 $29.78 $30.11 $28.45 1,980,793
2020-07-27 $29.65 $30.06 $29.04 $29.87 $28.22 2,462,976
2020-07-24 $31.00 $31.28 $29.69 $29.82 $28.17 2,821,569
2020-07-23 $29.42 $31.31 $29.34 $30.94 $29.23 3,430,551
2020-07-22 $30.00 $30.31 $29.06 $29.69 $28.05 2,974,821
2020-07-21 $29.33 $30.39 $28.81 $30.22 $28.55 3,922,078
2020-07-20 $27.58 $27.84 $27.02 $27.55 $26.03 1,921,942
2020-07-17 $28.96 $28.96 $27.71 $27.72 $26.19 2,024,265
2020-07-16 $28.93 $29.54 $28.72 $28.89 $27.29 1,944,886
2020-07-15 $28.53 $29.41 $28.40 $29.15 $27.54 3,267,583
2020-07-14 $27.47 $28.02 $27.14 $27.52 $26.00 3,005,844
2020-07-13 $29.16 $29.29 $27.95 $27.99 $26.44 1,856,246
2020-07-10 $28.50 $29.60 $28.31 $28.84 $27.25 2,920,562
2020-07-09 $28.65 $28.65 $27.46 $27.99 $26.44 1,551,640
2020-07-08 $28.48 $28.99 $27.85 $28.86 $27.26 1,899,162
2020-07-07 $29.09 $29.36 $28.44 $28.52 $26.94 1,561,939
2020-07-06 $30.10 $30.77 $29.18 $29.62 $27.98 1,490,355
2020-07-02 $29.73 $29.95 $28.93 $29.40 $27.77 1,334,895
2020-07-01 $28.98 $30.25 $28.80 $28.86 $27.26 2,099,589
2020-06-30 $29.16 $29.65 $28.83 $29.16 $27.55 2,033,736
2020-06-29 $27.67 $29.53 $27.22 $29.43 $27.80 2,349,756
2020-06-26 $28.94 $29.10 $26.98 $27.10 $25.60 3,670,977
2020-06-25 $28.69 $29.41 $28.17 $29.35 $27.73 1,891,053
2020-06-24 $29.68 $29.76 $28.16 $28.79 $27.20 1,924,714
2020-06-23 $30.08 $30.34 $29.21 $30.14 $28.47 2,152,355
2020-06-22 $27.74 $29.89 $27.14 $29.52 $27.89 3,900,467
2020-06-19 $29.80 $30.02 $27.90 $28.09 $26.54 4,247,383
2020-06-18 $28.57 $29.63 $28.28 $29.25 $27.63 1,866,416
2020-06-17 $30.03 $30.03 $29.01 $29.04 $27.43 1,706,168
2020-06-16 $31.04 $31.08 $29.40 $30.03 $28.37 1,859,529
2020-06-15 $27.85 $29.46 $27.61 $29.22 $27.60 2,766,238
2020-06-12 $30.73 $31.57 $28.56 $29.56 $27.93 2,922,933
2020-06-11 $29.90 $30.13 $29.02 $29.31 $27.69 3,006,765
2020-06-10 $33.86 $33.86 $32.34 $32.44 $30.65 2,306,313
2020-06-09 $33.93 $34.86 $31.78 $34.12 $32.23 3,109,367
2020-06-08 $34.51 $35.33 $33.97 $35.12 $33.18 2,986,586
2020-06-05 $34.50 $34.93 $33.24 $33.40 $31.55 2,281,870
2020-06-04 $30.98 $32.82 $30.46 $32.51 $30.71 2,435,678
2020-06-03 $29.77 $31.40 $29.71 $31.10 $29.38 2,579,325
2020-06-02 $29.61 $29.94 $28.58 $29.14 $27.53 1,739,252
2020-06-01 $27.77 $29.34 $27.63 $29.20 $27.59 2,508,987
2020-05-29 $28.21 $28.27 $27.21 $27.70 $26.17 2,873,607
2020-05-28 $29.81 $29.81 $28.30 $28.58 $27.00 2,172,296
2020-05-27 $29.48 $30.06 $27.95 $29.44 $27.81 3,506,189
2020-05-26 $28.42 $29.40 $27.86 $28.22 $26.66 4,558,166
2020-05-22 $26.76 $27.88 $25.23 $26.83 $25.35 12,941,639
2020-05-21 $28.33 $30.19 $28.33 $29.32 $27.70 3,718,809
2020-05-20 $28.12 $28.77 $27.90 $28.32 $26.75 2,383,417
2020-05-19 $26.84 $28.39 $25.87 $27.63 $26.10 2,421,883
2020-05-18 $26.80 $27.94 $26.73 $27.00 $25.51 3,352,317
2020-05-15 $23.92 $25.49 $23.73 $25.42 $24.01 2,277,295
2020-05-14 $22.77 $24.64 $22.33 $24.55 $23.19 2,556,544
2020-05-13 $24.41 $24.58 $22.79 $23.44 $22.14 2,609,224
2020-05-12 $25.95 $26.29 $24.53 $24.69 $23.33 2,069,050
2020-05-11 $25.43 $26.20 $24.70 $25.71 $24.29 2,020,499
2020-05-08 $23.88 $26.07 $23.79 $25.76 $24.34 2,218,756
2020-05-07 $23.30 $24.19 $23.21 $23.35 $22.06 1,728,737
2020-05-06 $23.05 $23.33 $21.94 $22.95 $21.68 2,342,153
2020-05-05 $23.89 $24.44 $22.79 $22.96 $21.69 1,855,965
2020-05-04 $23.08 $23.61 $22.29 $23.35 $22.06 2,374,332
2020-05-01 $24.61 $24.87 $23.46 $23.83 $22.51 1,782,738
2020-04-30 $26.71 $26.89 $25.44 $25.63 $24.21 2,067,420
2020-04-29 $27.01 $27.84 $26.06 $27.44 $25.92 2,707,664
2020-04-28 $25.36 $26.89 $24.74 $25.37 $23.97 3,124,932
2020-04-27 $23.50 $25.24 $23.31 $24.77 $23.40 3,171,818
2020-04-24 $22.37 $23.33 $22.09 $23.04 $21.77 2,248,527
2020-04-23 $21.54 $22.54 $21.05 $22.03 $20.81 3,382,306
2020-04-22 $23.24 $23.31 $21.50 $21.57 $20.38 3,220,850
2020-04-21 $21.69 $23.00 $21.50 $22.76 $21.50 2,307,066
2020-04-20 $22.28 $23.10 $21.87 $22.37 $21.13 2,912,863
2020-04-17 $22.72 $23.73 $22.36 $22.89 $21.62 4,042,389
2020-04-16 $21.89 $22.00 $21.02 $21.74 $20.54 2,145,678
2020-04-15 $22.52 $22.69 $21.85 $22.36 $20.74 2,700,841
2020-04-14 $24.02 $24.23 $22.77 $23.40 $21.71 2,725,751
2020-04-13 $25.09 $25.63 $22.70 $23.09 $21.42 1,836,933
2020-04-09 $23.96 $26.04 $23.86 $25.00 $23.19 3,371,066
2020-04-08 $23.11 $23.83 $22.41 $23.14 $21.47 2,293,692
2020-04-07 $24.27 $25.88 $22.48 $22.58 $20.95 4,097,228
2020-04-06 $19.21 $22.29 $19.04 $22.10 $20.50 3,542,901
2020-04-03 $20.00 $20.32 $18.05 $18.32 $16.99 2,071,121
2020-04-02 $19.77 $20.88 $19.43 $19.96 $18.52 2,140,454
2020-04-01 $20.79 $21.07 $19.84 $20.15 $18.69 2,345,068
2020-03-31 $22.32 $22.75 $21.84 $22.05 $20.45 2,775,889
2020-03-30 $21.91 $22.67 $20.93 $22.45 $20.83 2,439,191
2020-03-27 $22.00 $22.86 $21.06 $22.30 $20.69 2,361,877
2020-03-26 $21.79 $23.75 $21.11 $23.41 $21.72 2,336,786
2020-03-25 $21.02 $22.67 $19.92 $21.60 $20.04 3,815,828
2020-03-24 $19.60 $20.89 $19.20 $20.42 $18.94 2,537,575
2020-03-23 $20.10 $20.16 $17.46 $18.22 $16.90 3,390,098
2020-03-20 $22.48 $23.00 $20.16 $20.22 $18.76 4,614,520
2020-03-19 $21.56 $22.94 $20.10 $21.97 $20.38 4,042,331
2020-03-18 $22.45 $23.90 $20.29 $21.97 $20.38 4,374,285
2020-03-17 $23.83 $26.25 $22.70 $24.01 $22.27 6,118,267
2020-03-16 $20.50 $24.05 $20.46 $23.66 $21.95 6,183,438
2020-03-13 $22.70 $23.46 $21.04 $23.13 $21.46 6,474,206
2020-03-12 $22.52 $22.75 $20.57 $21.49 $19.94 5,228,771
2020-03-11 $28.45 $28.50 $24.79 $25.04 $23.23 5,717,728
2020-03-10 $30.19 $30.66 $27.82 $28.97 $26.87 3,420,460
2020-03-09 $28.64 $29.49 $28.03 $29.10 $26.99 3,255,190
2020-03-06 $29.82 $31.10 $29.46 $30.33 $28.14 5,002,753
2020-03-05 $32.63 $32.88 $30.39 $30.62 $28.40 3,624,514
2020-03-04 $32.10 $33.67 $31.61 $33.63 $31.20 3,881,318
2020-03-03 $33.64 $33.70 $30.98 $31.73 $29.43 6,487,047
2020-03-02 $36.40 $36.42 $33.57 $33.67 $31.23 6,644,274
2020-02-28 $32.63 $37.20 $31.23 $36.25 $33.63 12,739,509
2020-02-27 $33.45 $35.30 $32.82 $33.56 $31.13 4,507,598
2020-02-26 $35.85 $35.85 $34.26 $34.29 $31.81 3,448,244
2020-02-25 $37.24 $37.28 $34.93 $35.31 $32.76 3,590,877
2020-02-24 $37.48 $37.84 $36.73 $37.18 $34.49 2,909,623
2020-02-21 $40.34 $40.49 $38.82 $38.84 $36.03 3,312,144
2020-02-20 $39.47 $40.84 $39.33 $40.52 $37.59 2,942,761
2020-02-19 $39.84 $40.25 $39.28 $39.44 $36.59 2,002,302
2020-02-18 $40.38 $40.95 $39.48 $39.88 $36.99 2,476,685
2020-02-14 $41.06 $41.26 $40.33 $40.38 $37.46 1,583,266
2020-02-13 $40.77 $41.08 $40.26 $40.96 $38.00 1,876,768
2020-02-12 $39.99 $41.25 $39.90 $41.11 $38.14 2,070,417
2020-02-11 $39.17 $39.96 $38.69 $39.55 $36.69 1,951,015
2020-02-10 $40.31 $40.43 $38.47 $39.02 $36.20 3,047,711
2020-02-07 $41.26 $41.39 $39.85 $40.48 $37.55 2,341,762
2020-02-06 $41.35 $41.84 $40.90 $41.46 $38.46 2,058,800
2020-02-05 $40.55 $41.25 $40.36 $41.22 $38.24 2,858,854
2020-02-04 $40.06 $40.42 $39.76 $40.15 $37.25 2,117,427
2020-02-03 $38.09 $39.72 $38.01 $39.55 $36.69 3,042,458
2020-01-31 $38.87 $38.90 $37.78 $37.97 $35.22 2,782,852
2020-01-30 $38.94 $39.50 $38.54 $39.01 $36.19 1,904,159
2020-01-29 $39.06 $39.64 $39.06 $39.29 $36.45 2,211,168
2020-01-28 $37.63 $39.07 $37.57 $38.85 $36.04 2,515,057
2020-01-27 $38.00 $38.84 $37.86 $38.34 $35.57 2,121,470
2020-01-24 $39.34 $39.37 $38.20 $38.60 $35.81 2,181,151
2020-01-23 $39.67 $39.77 $38.94 $39.35 $36.50 2,533,630
2020-01-22 $39.86 $40.40 $39.66 $39.78 $36.90 1,879,351
2020-01-21 $39.50 $39.75 $39.07 $39.61 $36.74 2,594,687
2020-01-17 $39.40 $39.65 $38.82 $39.60 $36.73 2,675,929
2020-01-16 $38.77 $39.47 $38.62 $39.38 $36.53 2,101,143
2020-01-15 $38.90 $39.31 $38.82 $39.09 $35.92 3,957,453
2020-01-14 $39.06 $39.28 $38.34 $39.10 $35.92 3,017,823
2020-01-13 $39.00 $39.06 $37.95 $38.91 $35.75 3,446,705
2020-01-10 $37.82 $39.16 $37.37 $39.10 $35.92 4,586,198
2020-01-09 $39.30 $39.38 $38.45 $38.54 $35.41 5,499,546
2020-01-08 $39.47 $40.26 $39.18 $39.32 $36.13 4,300,129
2020-01-07 $38.68 $39.47 $38.64 $39.35 $36.15 2,625,378
2020-01-06 $37.91 $39.04 $37.83 $38.79 $35.64 3,168,013
2020-01-03 $37.85 $38.26 $37.51 $38.10 $35.01 1,652,677
2020-01-02 $39.24 $39.24 $37.85 $38.09 $35.00 2,752,599
2019-12-31 $38.85 $39.24 $38.40 $38.99 $35.82 2,160,310
2019-12-30 $39.49 $39.60 $38.80 $39.03 $35.86 2,285,846
2019-12-27 $40.85 $40.98 $39.36 $39.49 $36.28 1,936,533
2019-12-26 $40.21 $40.92 $40.21 $40.89 $37.57 1,302,142
2019-12-24 $40.40 $40.85 $40.06 $40.21 $36.94 937,830
2019-12-23 $40.12 $40.80 $40.03 $40.20 $36.94 2,671,277
2019-12-20 $40.04 $40.12 $39.14 $39.93 $36.69 4,368,055
2019-12-19 $40.32 $40.73 $39.70 $39.93 $36.69 2,180,576
2019-12-18 $38.40 $40.28 $38.40 $40.19 $36.93 3,699,352
2019-12-17 $37.48 $38.63 $37.37 $38.25 $35.14 2,975,799
2019-12-16 $37.44 $37.89 $36.96 $37.33 $34.30 3,317,424
2019-12-13 $38.69 $38.69 $36.94 $37.13 $34.11 3,932,428
2019-12-12 $38.24 $38.75 $37.87 $38.70 $35.56 3,541,590
2019-12-11 $39.10 $39.14 $38.10 $38.16 $35.06 3,192,584
2019-12-10 $39.60 $39.86 $39.20 $39.20 $36.02 2,362,852
2019-12-09 $39.78 $40.32 $39.68 $39.73 $36.50 2,852,901
2019-12-06 $40.25 $40.80 $39.85 $39.85 $36.61 2,152,024
2019-12-05 $39.40 $39.98 $39.35 $39.84 $36.60 2,033,738
2019-12-04 $38.78 $39.45 $38.66 $39.23 $36.04 2,659,741
2019-12-03 $39.04 $39.15 $38.28 $38.47 $35.35 2,799,963
2019-12-02 $40.13 $40.25 $39.46 $39.61 $36.39 2,131,161
2019-11-29 $40.93 $41.06 $39.90 $40.05 $36.80 1,291,211
2019-11-27 $40.68 $41.22 $40.55 $41.01 $37.68 2,102,822
2019-11-26 $40.42 $41.29 $40.05 $40.42 $37.14 2,686,301
2019-11-25 $40.29 $40.74 $39.63 $40.17 $36.91 4,917,528
2019-11-22 $39.00 $40.32 $37.31 $40.25 $36.98 17,179,268
2019-11-21 $42.42 $42.50 $41.25 $41.46 $38.09 4,637,051
2019-11-20 $43.26 $43.55 $42.20 $42.37 $38.93 3,036,741
2019-11-19 $44.59 $45.10 $43.62 $43.71 $40.16 2,036,719
2019-11-18 $45.61 $45.80 $44.77 $44.90 $41.25 2,537,824
2019-11-15 $45.97 $46.20 $45.54 $45.70 $41.99 1,915,997
2019-11-14 $45.45 $45.80 $45.01 $45.53 $41.83 1,160,096
2019-11-13 $46.74 $46.74 $44.54 $45.78 $42.06 2,080,509
2019-11-12 $46.06 $46.23 $43.84 $45.37 $41.69 1,830,001
2019-11-11 $46.36 $46.60 $45.89 $46.20 $42.45 1,422,355
2019-11-08 $47.74 $47.86 $45.92 $46.63 $42.84 1,924,433
2019-11-07 $46.66 $47.11 $46.33 $46.48 $42.70 1,637,555
2019-11-06 $46.18 $46.75 $45.79 $46.20 $42.45 1,806,532
2019-11-05 $44.91 $46.42 $44.82 $45.87 $42.14 3,219,778
2019-11-04 $44.65 $44.80 $44.08 $44.53 $40.91 2,282,557
2019-11-01 $43.85 $44.76 $43.55 $44.28 $40.68 1,649,178
2019-10-31 $44.41 $44.41 $43.27 $43.51 $39.98 1,553,043
2019-10-30 $44.30 $44.40 $43.66 $43.95 $40.38 1,121,551
2019-10-29 $44.42 $45.00 $44.17 $44.24 $40.65 1,101,622
2019-10-28 $44.65 $45.00 $44.12 $44.34 $40.74 1,621,151
2019-10-25 $43.73 $45.00 $43.41 $44.34 $40.74 1,112,096
2019-10-24 $45.15 $45.26 $43.81 $44.12 $40.54 1,678,736
2019-10-23 $45.05 $45.32 $44.40 $45.02 $41.36 1,699,193
2019-10-22 $45.00 $45.19 $43.93 $44.96 $41.31 1,880,072
2019-10-21 $44.97 $45.45 $44.49 $45.17 $41.50 2,156,767
2019-10-18 $43.71 $44.50 $43.12 $44.40 $40.79 2,533,291
2019-10-17 $43.95 $44.77 $43.23 $44.18 $40.59 3,148,162
2019-10-16 $44.02 $44.47 $43.46 $44.02 $40.10 1,682,457
2019-10-15 $43.19 $44.23 $43.14 $43.96 $40.05 2,333,883
2019-10-14 $43.00 $43.15 $42.30 $42.89 $39.07 1,848,057
2019-10-11 $42.59 $43.31 $42.47 $42.96 $39.13 1,849,099
2019-10-10 $41.60 $42.30 $41.54 $41.99 $38.25 1,545,688
2019-10-09 $41.23 $41.68 $40.72 $41.47 $37.78 1,561,063
2019-10-08 $40.76 $41.40 $40.14 $40.85 $37.21 1,454,995
2019-10-07 $41.37 $41.74 $41.10 $41.43 $37.74 1,251,136
2019-10-04 $41.52 $41.85 $40.86 $41.62 $37.91 1,410,840
2019-10-03 $41.30 $41.63 $40.04 $41.45 $37.76 1,670,416
2019-10-02 $41.77 $42.04 $40.98 $41.38 $37.69 2,552,847
2019-10-01 $43.30 $43.86 $41.77 $41.91 $38.18 2,253,112
2019-09-30 $42.20 $43.22 $42.11 $43.16 $39.32 2,682,320
2019-09-27 $41.32 $42.32 $41.04 $42.01 $38.27 2,562,042
2019-09-26 $40.84 $41.32 $39.97 $41.25 $37.58 2,626,119
2019-09-25 $40.25 $41.51 $40.09 $40.91 $37.27 2,872,705
2019-09-24 $40.49 $40.94 $39.63 $39.79 $36.25 2,454,637
2019-09-23 $39.67 $40.49 $39.60 $40.28 $36.69 2,413,500
2019-09-20 $40.94 $41.52 $39.78 $39.78 $36.24 3,939,076
2019-09-19 $40.60 $40.82 $40.27 $40.71 $37.08 1,825,938
2019-09-18 $40.20 $40.54 $39.84 $40.47 $36.87 1,623,118
2019-09-17 $40.05 $40.44 $39.41 $40.24 $36.66 1,851,632
2019-09-16 $40.10 $40.69 $39.82 $40.01 $36.45 2,258,783
2019-09-13 $41.26 $41.35 $40.08 $40.31 $36.72 2,995,890
2019-09-12 $41.03 $41.52 $40.09 $40.52 $36.91 2,764,089
2019-09-11 $42.10 $42.28 $40.90 $41.36 $37.68 2,602,651
2019-09-10 $41.05 $42.49 $41.00 $42.23 $38.47 3,658,728
2019-09-09 $39.48 $41.15 $39.36 $40.96 $37.31 3,863,998
2019-09-06 $40.37 $40.85 $39.30 $39.40 $35.89 3,523,622
2019-09-05 $38.83 $40.40 $38.81 $40.19 $36.61 3,927,960
2019-09-04 $36.91 $38.57 $36.79 $38.40 $34.98 4,170,520
2019-09-03 $35.90 $36.61 $34.79 $36.51 $33.26 4,395,299
2019-08-30 $36.09 $36.99 $35.97 $36.19 $32.97 3,663,545
2019-08-29 $36.14 $36.46 $35.76 $35.84 $32.65 4,284,101
2019-08-28 $35.09 $35.95 $34.75 $35.73 $32.55 3,065,711
2019-08-27 $36.00 $36.00 $35.13 $35.32 $32.17 3,592,304
2019-08-26 $33.86 $35.71 $33.12 $35.69 $32.51 8,359,198
2019-08-23 $37.01 $38.15 $33.74 $34.00 $30.97 23,544,858
2019-08-22 $40.46 $42.06 $40.10 $41.93 $38.20 5,239,037
2019-08-21 $39.74 $40.26 $39.42 $39.76 $36.22 2,674,666
2019-08-20 $39.35 $39.72 $39.06 $39.21 $35.72 2,569,204
2019-08-19 $39.30 $40.15 $39.30 $39.57 $36.05 3,842,012
2019-08-16 $37.33 $39.09 $37.33 $38.80 $35.34 2,795,737
2019-08-15 $38.20 $38.27 $36.82 $37.02 $33.72 3,286,832
2019-08-14 $38.78 $38.97 $37.93 $37.96 $34.58 3,658,767
2019-08-13 $39.05 $41.00 $38.77 $40.10 $36.53 2,195,351
2019-08-12 $40.51 $40.54 $39.09 $39.24 $35.75 4,152,977
2019-08-09 $40.37 $41.07 $40.14 $40.92 $37.28 3,104,786
2019-08-08 $40.90 $41.43 $40.29 $40.53 $36.92 29,034,417
2019-08-07 $39.33 $40.38 $39.00 $40.36 $36.77 3,351,393
2019-08-06 $38.75 $39.97 $38.75 $39.89 $36.34 3,390,012
2019-08-05 $38.60 $38.72 $37.45 $38.56 $35.13 3,239,876
2019-08-02 $38.95 $40.06 $38.91 $39.36 $35.85 4,191,288
2019-08-01 $41.23 $41.35 $38.35 $39.34 $35.84 4,781,784
2019-07-31 $42.08 $42.19 $40.62 $41.06 $37.40 3,339,139
2019-07-30 $42.07 $42.78 $41.95 $42.02 $38.28 2,442,265
2019-07-29 $43.00 $43.06 $41.85 $42.54 $38.75 2,778,583
2019-07-26 $42.82 $43.58 $42.15 $43.24 $39.39 2,150,690
2019-07-25 $43.06 $43.40 $42.30 $42.73 $38.92 1,807,998
2019-07-24 $43.05 $43.42 $42.15 $43.17 $39.33 2,663,264
2019-07-23 $42.41 $43.08 $42.13 $42.94 $39.12 1,762,461
2019-07-22 $42.29 $42.94 $41.72 $42.29 $38.52 2,494,877
2019-07-19 $42.57 $42.95 $42.03 $42.04 $38.30 2,963,284
2019-07-18 $41.29 $42.44 $41.01 $42.35 $38.58 3,259,867
2019-07-17 $41.12 $42.05 $41.00 $41.85 $37.78 3,350,628
2019-07-16 $42.11 $42.22 $41.20 $41.20 $37.20 2,667,911
2019-07-15 $42.01 $42.44 $41.68 $42.11 $38.02 2,229,533
2019-07-12 $41.28 $42.35 $41.20 $41.87 $37.80 2,027,103
2019-07-11 $41.06 $41.35 $40.72 $41.27 $37.26 2,017,617
2019-07-10 $41.43 $41.62 $40.76 $40.81 $36.85 2,278,368
2019-07-09 $41.98 $42.36 $41.12 $41.24 $37.23 2,972,752
2019-07-08 $41.89 $42.10 $41.38 $42.00 $37.92 2,222,628
2019-07-05 $41.06 $42.35 $40.84 $42.06 $37.97 3,363,962
2019-07-03 $40.76 $41.57 $40.62 $41.20 $37.20 1,918,117
2019-07-02 $42.06 $42.12 $40.57 $40.61 $36.66 2,945,533
2019-07-01 $42.48 $43.28 $42.06 $42.23 $38.13 2,689,020
2019-06-28 $41.25 $42.48 $41.25 $41.92 $37.85 3,164,247
2019-06-27 $41.28 $41.55 $40.89 $41.12 $37.13 3,482,231
2019-06-26 $41.98 $42.00 $41.02 $41.06 $37.07 2,660,013
2019-06-25 $42.50 $42.79 $41.84 $41.86 $37.79 2,802,561
2019-06-24 $42.11 $42.91 $41.87 $42.45 $38.33 2,408,702
2019-06-21 $41.84 $42.57 $41.44 $42.27 $38.16 3,030,397
2019-06-20 $41.86 $41.93 $41.08 $41.77 $37.71 2,171,803
2019-06-19 $42.01 $42.22 $40.93 $41.63 $37.59 3,016,791
2019-06-18 $42.60 $42.86 $41.69 $41.94 $37.87 3,878,248
2019-06-17 $43.10 $43.10 $42.34 $42.51 $38.38 2,899,041
2019-06-14 $43.10 $43.34 $42.10 $43.12 $38.93 3,501,345
2019-06-13 $42.46 $43.85 $42.41 $43.05 $38.87 4,572,164
2019-06-12 $41.63 $42.47 $41.44 $42.17 $38.07 2,556,438
2019-06-11 $41.61 $42.46 $41.58 $41.81 $37.75 3,294,319
2019-06-10 $42.27 $42.79 $41.18 $41.29 $37.28 2,972,804
2019-06-07 $40.75 $42.61 $40.75 $42.20 $38.10 4,358,236
2019-06-06 $40.81 $41.25 $39.84 $40.84 $36.87 4,745,011
2019-06-05 $41.37 $41.77 $40.14 $40.94 $36.96 5,365,973
2019-06-04 $40.66 $41.65 $40.45 $41.02 $37.03 4,093,329
2019-06-03 $39.25 $40.89 $39.06 $40.24 $36.33 4,040,540
2019-05-31 $40.11 $40.68 $39.15 $39.35 $35.53 5,691,620
2019-05-30 $41.65 $41.98 $40.70 $40.76 $36.80 4,305,175
2019-05-29 $42.32 $42.48 $40.87 $41.52 $37.49 6,958,093
2019-05-28 $43.91 $45.00 $42.62 $42.65 $38.51 8,675,883
2019-05-24 $44.89 $45.40 $43.04 $44.40 $40.09 27,641,341
2019-05-23 $54.11 $54.33 $52.19 $52.83 $47.70 4,425,206
2019-05-22 $55.65 $56.00 $54.20 $54.20 $48.93 3,609,366
2019-05-21 $55.48 $56.43 $55.06 $56.16 $50.70 2,860,282
2019-05-20 $55.15 $55.50 $54.09 $55.35 $49.97 2,683,692
2019-05-17 $55.55 $56.66 $55.12 $55.20 $49.84 2,899,011
2019-05-16 $56.23 $56.75 $55.09 $55.47 $50.08 2,873,314
2019-05-15 $56.28 $56.36 $55.21 $55.84 $50.41 2,583,092
2019-05-14 $56.04 $57.14 $55.13 $56.68 $51.17 2,617,768
2019-05-13 $56.53 $56.87 $54.67 $56.04 $50.60 2,944,874
2019-05-10 $56.87 $58.01 $56.42 $57.63 $52.03 3,451,412
2019-05-09 $55.60 $57.31 $55.60 $56.87 $51.34 4,323,250
2019-05-08 $54.01 $56.48 $53.92 $55.94 $50.51 4,640,804
2019-05-07 $54.20 $54.78 $53.10 $54.24 $48.97 3,928,431
2019-05-06 $54.38 $54.70 $53.41 $54.36 $49.08 2,953,324
2019-05-03 $55.93 $56.00 $55.01 $55.27 $49.90 2,346,105
2019-05-02 $56.43 $56.92 $55.28 $55.82 $50.40 2,486,232
2019-05-01 $57.23 $57.36 $56.04 $56.09 $50.64 3,226,566
2019-04-30 $58.65 $59.00 $56.99 $57.21 $51.65 3,575,881
2019-04-29 $59.20 $59.40 $58.56 $58.79 $53.08 1,736,014
2019-04-26 $60.22 $60.23 $59.19 $59.34 $53.57 1,891,059
2019-04-25 $61.81 $61.98 $60.31 $60.41 $54.54 1,532,502
2019-04-24 $60.60 $62.00 $60.30 $61.80 $55.80 1,409,997
2019-04-23 $59.94 $60.56 $59.13 $60.24 $54.39 1,920,055
2019-04-22 $61.61 $61.80 $59.45 $59.67 $53.87 1,933,015
2019-04-18 $62.76 $62.83 $61.74 $61.82 $55.81 1,472,214
2019-04-17 $63.15 $63.42 $62.45 $62.76 $56.66 1,520,134
2019-04-16 $63.37 $63.58 $62.89 $63.57 $57.05 2,562,666
2019-04-15 $61.81 $63.09 $61.53 $63.02 $56.55 2,267,074
2019-04-12 $61.15 $61.96 $60.95 $61.90 $55.55 1,893,806
2019-04-11 $61.32 $61.96 $60.53 $60.72 $54.49 2,970,965
2019-04-10 $60.22 $61.24 $60.08 $61.24 $54.96 3,165,945
2019-04-09 $63.01 $63.06 $60.91 $61.11 $54.84 3,362,207
2019-04-08 $63.75 $64.40 $63.09 $63.33 $56.83 2,525,183
2019-04-05 $64.71 $65.04 $63.67 $63.70 $57.17 2,978,918
2019-04-04 $61.89 $64.47 $61.81 $64.45 $57.84 3,126,383
2019-04-03 $61.21 $62.31 $60.82 $61.80 $55.46 2,897,738
2019-04-02 $61.22 $61.51 $60.52 $60.65 $54.43 3,672,166
2019-04-01 $61.06 $61.28 $59.89 $61.20 $54.92 2,889,276
2019-03-29 $60.61 $60.75 $59.33 $60.60 $54.38 2,688,005
2019-03-28 $59.85 $60.96 $58.77 $60.38 $54.19 3,349,704
2019-03-27 $58.05 $59.01 $57.73 $58.94 $52.89 2,815,912
2019-03-26 $58.74 $58.96 $57.94 $58.23 $52.26 1,641,490
2019-03-25 $56.71 $58.72 $56.35 $58.27 $52.29 3,417,821
2019-03-22 $59.17 $59.71 $56.31 $56.91 $51.07 3,025,629
2019-03-21 $59.49 $60.10 $59.45 $59.82 $53.68 2,205,545
2019-03-20 $60.48 $60.77 $59.10 $59.49 $53.39 1,598,390
2019-03-19 $59.98 $61.05 $59.51 $60.55 $54.34 2,057,183
2019-03-18 $58.86 $60.11 $58.86 $59.85 $53.71 2,817,898
2019-03-15 $59.31 $59.56 $58.38 $58.98 $52.93 3,472,416
2019-03-14 $59.68 $59.80 $59.01 $59.35 $53.26 2,303,620
2019-03-13 $60.40 $60.54 $59.66 $59.70 $53.58 2,755,449
2019-03-12 $59.67 $60.18 $58.92 $60.10 $53.93 3,395,272
2019-03-11 $60.25 $60.70 $59.69 $59.85 $53.71 3,265,401
2019-03-08 $61.65 $61.73 $59.22 $60.08 $53.92 3,311,659
2019-03-07 $62.79 $62.87 $61.81 $62.12 $55.75 2,834,102
2019-03-06 $63.05 $63.83 $62.69 $63.15 $56.67 2,421,563
2019-03-05 $63.70 $63.87 $62.72 $62.78 $56.34 3,143,684
2019-03-04 $64.00 $64.33 $62.89 $63.35 $56.85 5,137,485
2019-03-01 $67.85 $68.00 $62.03 $63.07 $56.60 12,638,306
2019-02-28 $59.12 $59.90 $58.41 $59.52 $53.41 3,293,278
2019-02-27 $58.88 $59.62 $58.53 $59.37 $53.28 3,991,372
2019-02-26 $58.72 $59.75 $58.61 $58.89 $52.85 2,303,904
2019-02-25 $60.33 $60.61 $59.30 $59.80 $53.67 2,936,390
2019-02-22 $60.15 $60.27 $58.71 $59.64 $53.52 2,434,436
2019-02-21 $61.10 $61.36 $59.64 $60.01 $53.85 2,473,811
2019-02-20 $59.87 $60.32 $59.47 $60.05 $53.89 1,913,405
2019-02-19 $59.27 $60.03 $58.74 $59.83 $53.69 1,482,753
2019-02-15 $59.28 $59.87 $58.86 $59.29 $53.21 1,675,776
2019-02-14 $57.94 $59.26 $57.63 $58.94 $52.89 1,904,622
2019-02-13 $58.44 $58.78 $57.53 $58.15 $52.18 2,318,110
2019-02-12 $57.25 $58.21 $56.76 $57.93 $51.99 1,961,811
2019-02-11 $56.68 $57.31 $56.03 $56.94 $51.10 2,229,830
2019-02-08 $56.32 $57.07 $56.26 $56.49 $50.69 1,445,048
2019-02-07 $56.30 $57.01 $55.73 $56.57 $50.77 1,568,650
2019-02-06 $56.67 $57.07 $55.98 $56.67 $50.86 1,094,513
2019-02-05 $56.59 $57.00 $56.23 $56.67 $50.86 1,555,595
2019-02-04 $54.90 $55.97 $54.68 $55.85 $50.12 1,547,846
2019-02-01 $55.91 $56.34 $54.48 $55.06 $49.41 2,597,522
2019-01-31 $56.50 $56.81 $55.77 $55.89 $50.16 2,238,261
2019-01-30 $56.60 $57.05 $55.95 $56.68 $50.87 2,692,212
2019-01-29 $56.70 $56.72 $55.82 $56.55 $50.75 1,448,335
2019-01-28 $56.45 $56.83 $55.84 $56.72 $50.90 1,545,901
2019-01-25 $57.25 $57.39 $56.13 $56.75 $50.93 1,874,477
2019-01-24 $56.90 $57.16 $56.39 $56.61 $50.80 1,729,267
2019-01-23 $57.42 $57.44 $55.92 $56.69 $50.87 1,934,455
2019-01-22 $58.14 $58.14 $56.57 $57.05 $51.20 2,434,027
2019-01-18 $57.89 $58.67 $57.23 $58.37 $52.38 2,852,517
2019-01-17 $55.66 $57.94 $55.30 $57.59 $51.68 3,884,995
2019-01-16 $56.86 $56.95 $55.91 $56.41 $50.32 2,798,274
2019-01-15 $57.10 $57.78 $56.51 $57.02 $50.87 2,799,626
2019-01-14 $56.46 $57.37 $56.32 $56.81 $50.68 2,452,289
2019-01-11 $55.75 $57.39 $55.75 $56.50 $50.40 2,179,271
2019-01-10 $54.79 $56.22 $54.00 $55.72 $49.71 2,310,158
2019-01-09 $57.38 $58.02 $56.16 $56.32 $50.24 4,120,863
2019-01-08 $57.22 $57.75 $56.30 $56.78 $50.65 2,608,832
2019-01-07 $55.06 $57.25 $55.05 $56.40 $50.31 3,382,137
2019-01-04 $54.17 $55.29 $54.05 $54.88 $48.96 2,223,503
2019-01-03 $52.67 $53.80 $51.87 $53.42 $47.65 3,581,874
2019-01-02 $52.42 $53.38 $52.11 $52.76 $47.07 3,755,557
2018-12-31 $52.64 $53.37 $52.40 $53.20 $47.46 1,790,728
2018-12-28 $52.00 $52.91 $51.62 $52.28 $46.64 1,480,036
2018-12-27 $50.96 $51.93 $49.73 $51.91 $46.31 1,931,586
2018-12-26 $49.10 $51.62 $49.03 $51.58 $46.01 3,136,176
2018-12-24 $48.32 $50.07 $47.65 $48.93 $43.65 1,797,003
2018-12-21 $48.75 $50.82 $48.61 $48.76 $43.50 6,506,689
2018-12-20 $47.42 $48.92 $47.07 $47.92 $42.75 2,770,480
2018-12-19 $48.99 $49.77 $47.09 $47.38 $42.27 3,383,539
2018-12-18 $47.97 $49.58 $47.97 $48.95 $43.67 2,526,065
2018-12-17 $48.86 $49.33 $47.19 $47.62 $42.48 2,715,796
2018-12-14 $49.28 $50.57 $49.01 $49.26 $43.94 2,766,305
2018-12-13 $51.90 $52.49 $49.78 $49.94 $44.55 2,552,568
2018-12-12 $52.39 $52.95 $51.62 $51.92 $46.32 2,027,785
2018-12-11 $53.17 $53.98 $51.73 $52.18 $46.55 2,347,750
2018-12-10 $53.12 $53.44 $51.49 $52.51 $46.84 1,970,154
2018-12-07 $54.41 $55.02 $52.53 $53.05 $47.32 2,060,704
2018-12-06 $54.20 $54.61 $52.85 $54.47 $48.59 2,634,001
2018-12-04 $56.42 $56.52 $54.07 $54.93 $49.00 2,943,099
2018-12-03 $57.19 $57.32 $55.33 $56.29 $50.21 2,443,594
2018-11-30 $55.37 $56.82 $55.37 $56.40 $50.31 2,615,700
2018-11-29 $56.17 $56.40 $55.06 $55.37 $49.39 2,545,868
2018-11-28 $55.20 $56.54 $54.28 $56.20 $50.13 2,753,724
2018-11-27 $55.08 $55.29 $54.00 $54.76 $48.85 3,217,477
2018-11-26 $53.70 $55.71 $53.54 $55.28 $49.31 5,544,670
2018-11-23 $52.51 $53.50 $52.06 $52.96 $47.24 2,097,453
2018-11-21 $52.84 $54.65 $52.23 $52.96 $47.24 14,586,061
2018-11-20 $46.78 $49.15 $45.28 $46.09 $41.12 6,864,547
2018-11-19 $50.81 $51.24 $48.13 $48.81 $43.54 3,669,163
2018-11-16 $50.83 $51.03 $49.25 $50.88 $45.39 3,620,977
2018-11-15 $50.38 $51.62 $49.36 $51.40 $45.85 2,901,799
2018-11-14 $51.69 $52.90 $50.81 $51.16 $45.64 2,976,608
2018-11-13 $51.00 $51.48 $50.09 $51.08 $45.57 1,774,896
2018-11-12 $50.64 $51.68 $50.36 $50.89 $45.40 1,851,157
2018-11-09 $50.40 $51.40 $50.14 $50.24 $44.82 2,360,012
2018-11-08 $50.83 $51.27 $50.14 $50.80 $45.32 1,661,861
2018-11-07 $50.56 $50.98 $48.91 $50.41 $44.97 1,954,587
2018-11-06 $49.96 $50.74 $49.87 $50.70 $45.23 2,089,881
2018-11-05 $48.72 $50.33 $48.54 $50.20 $44.78 2,717,381
2018-11-02 $48.38 $49.00 $47.98 $48.80 $43.53 1,872,593
2018-11-01 $47.38 $48.67 $46.87 $47.94 $42.77 2,400,983
2018-10-31 $49.00 $49.00 $47.09 $47.14 $42.05 2,376,082
2018-10-30 $46.80 $48.85 $46.44 $48.65 $43.40 3,192,420
2018-10-29 $45.99 $47.47 $45.74 $46.42 $41.41 3,192,878
2018-10-26 $45.38 $46.11 $44.47 $45.61 $40.69 2,575,272
2018-10-25 $46.69 $46.71 $45.50 $45.78 $40.84 3,875,628
2018-10-24 $47.10 $48.21 $46.36 $46.48 $41.46 2,633,846
2018-10-23 $46.74 $47.38 $46.01 $47.02 $41.95 2,192,835
2018-10-22 $47.63 $47.80 $47.04 $47.37 $42.26 2,507,246
2018-10-19 $48.90 $49.06 $47.11 $47.39 $42.28 3,284,860
2018-10-18 $48.00 $48.84 $47.49 $48.80 $43.53 2,785,430
2018-10-17 $50.58 $50.58 $48.44 $49.33 $43.70 3,094,936
2018-10-16 $50.47 $51.19 $49.75 $50.75 $44.95 2,365,533
2018-10-15 $49.74 $50.88 $49.73 $50.34 $44.59 3,483,064
2018-10-12 $48.91 $49.83 $48.75 $49.70 $44.02 2,426,635
2018-10-11 $47.95 $49.58 $47.66 $48.15 $42.65 2,730,086
2018-10-10 $49.08 $49.14 $47.81 $47.97 $42.49 2,573,937
2018-10-09 $49.42 $49.84 $48.76 $49.08 $43.48 2,400,613
2018-10-08 $47.59 $49.35 $47.44 $48.98 $43.39 2,713,584
2018-10-05 $47.51 $48.44 $47.33 $47.60 $42.16 1,945,136
2018-10-04 $48.23 $48.62 $47.11 $47.34 $41.93 1,599,753
2018-10-03 $47.56 $48.46 $47.32 $48.34 $42.82 2,476,155
2018-10-02 $50.14 $50.46 $47.38 $47.41 $42.00 3,393,972
2018-10-01 $51.35 $51.93 $49.99 $50.20 $44.47 3,113,056
2018-09-28 $50.54 $51.62 $50.43 $50.98 $45.16 3,160,762
2018-09-27 $50.25 $51.09 $50.07 $50.63 $44.85 2,896,819
2018-09-26 $47.76 $50.53 $47.65 $50.12 $44.40 4,578,231
2018-09-25 $47.70 $48.05 $47.20 $47.96 $42.48 1,619,763
2018-09-24 $48.52 $48.52 $47.45 $47.48 $42.06 2,935,577
2018-09-21 $47.70 $48.57 $47.36 $48.29 $42.78 3,780,932
2018-09-20 $47.02 $47.34 $46.66 $47.29 $41.89 2,431,411
2018-09-19 $46.79 $47.03 $46.33 $46.87 $41.52 2,311,713
2018-09-18 $46.66 $47.23 $46.58 $46.88 $41.53 1,541,877
2018-09-17 $46.56 $47.24 $46.43 $46.74 $41.40 2,488,439
2018-09-14 $47.29 $47.29 $46.07 $46.59 $41.27 3,138,304
2018-09-13 $47.82 $48.23 $46.41 $47.04 $41.67 4,108,362
2018-09-12 $48.66 $48.66 $47.63 $48.35 $42.83 1,987,929
2018-09-11 $49.03 $49.30 $48.07 $48.70 $43.14 2,897,331
2018-09-10 $48.22 $49.26 $47.98 $49.09 $43.48 5,410,392
2018-09-07 $47.94 $48.59 $46.68 $46.74 $41.40 3,154,751
2018-09-06 $49.30 $49.53 $48.06 $48.12 $42.62 2,161,849
2018-09-05 $48.21 $49.31 $48.06 $49.16 $43.55 3,152,888
2018-09-04 $48.96 $49.21 $47.93 $48.34 $42.82 3,993,555
2018-08-31 $48.97 $49.60 $48.64 $49.30 $43.67 3,053,808
2018-08-30 $49.53 $50.31 $48.65 $48.79 $43.22 3,534,925
2018-08-29 $48.05 $49.90 $47.48 $49.81 $44.12 4,128,928
2018-08-28 $49.20 $49.24 $47.96 $48.23 $42.72 4,222,232
2018-08-27 $48.09 $48.95 $46.69 $48.94 $43.35 6,571,444
2018-08-24 $48.83 $49.09 $46.01 $48.32 $42.80 18,518,011
2018-08-23 $52.58 $53.50 $52.32 $53.20 $47.12 5,619,055
2018-08-22 $52.07 $52.94 $51.80 $52.13 $46.18 3,082,267
2018-08-21 $52.16 $52.56 $50.97 $52.33 $46.35 3,131,859
2018-08-20 $51.15 $51.97 $50.59 $51.76 $45.85 3,915,523
2018-08-17 $49.45 $50.98 $49.16 $50.70 $44.91 3,020,399
2018-08-16 $49.34 $50.31 $48.71 $49.75 $44.07 5,117,355
2018-08-15 $48.55 $48.80 $47.27 $48.35 $42.83 3,527,349
2018-08-14 $47.92 $49.05 $47.67 $48.89 $43.31 3,037,950
2018-08-13 $48.06 $48.31 $47.32 $48.09 $42.60 2,167,729
2018-08-10 $47.36 $48.36 $47.24 $47.97 $42.49 2,619,336
2018-08-09 $47.15 $48.64 $47.03 $47.61 $42.17 2,600,033
2018-08-08 $47.68 $47.98 $46.95 $47.00 $41.63 2,074,039
2018-08-07 $47.21 $47.71 $46.81 $47.56 $42.13 1,802,274
2018-08-06 $47.10 $47.54 $46.60 $46.99 $41.62 3,005,939
2018-08-03 $47.01 $48.44 $46.84 $47.16 $41.77 2,189,158
2018-08-02 $47.16 $48.24 $46.76 $47.66 $42.22 2,679,921
2018-08-01 $48.52 $48.70 $47.28 $47.85 $42.39 3,029,123
2018-07-31 $48.81 $49.41 $48.14 $48.81 $43.24 2,078,372
2018-07-30 $47.50 $48.56 $47.50 $48.29 $42.78 2,700,058
2018-07-27 $48.79 $49.05 $47.20 $47.35 $41.94 1,745,533
2018-07-26 $49.37 $50.44 $48.32 $48.60 $43.05 2,506,539
2018-07-25 $49.72 $49.98 $48.12 $49.21 $43.59 3,502,763
2018-07-24 $51.98 $52.19 $49.51 $49.62 $43.95 2,843,015
2018-07-23 $52.09 $52.43 $51.45 $51.72 $45.81 1,942,388
2018-07-20 $52.85 $53.21 $52.23 $52.41 $46.43 1,587,833
2018-07-19 $52.36 $53.28 $52.19 $53.10 $47.04 2,062,078
2018-07-18 $52.58 $53.06 $52.20 $52.82 $46.49 1,867,002
2018-07-17 $52.73 $53.47 $52.42 $52.56 $46.26 1,610,744
2018-07-16 $52.68 $53.01 $51.99 $52.81 $46.48 1,924,217
2018-07-13 $51.94 $53.43 $51.94 $52.67 $46.35 2,619,106
2018-07-12 $52.02 $52.34 $51.26 $51.92 $45.69 1,880,168
2018-07-11 $52.32 $52.86 $51.62 $52.03 $45.79 3,055,925
2018-07-10 $53.40 $53.61 $52.70 $53.02 $46.66 2,115,806
2018-07-09 $52.40 $53.51 $52.40 $53.46 $47.05 2,416,967
2018-07-06 $52.39 $53.53 $52.12 $52.30 $46.03 2,120,632
2018-07-05 $52.46 $52.79 $51.48 $52.13 $45.88 2,477,935
2018-07-03 $52.30 $52.94 $51.89 $52.18 $45.92 1,034,305
2018-07-02 $52.32 $52.44 $50.90 $52.04 $45.80 3,659,534
2018-06-29 $56.28 $56.53 $52.60 $52.65 $46.34 4,930,340
2018-06-28 $53.37 $54.21 $53.02 $54.07 $47.59 2,336,445
2018-06-27 $53.92 $55.03 $53.10 $53.34 $46.94 2,207,371
2018-06-26 $53.17 $53.93 $52.80 $53.73 $47.29 2,350,682
2018-06-25 $54.17 $54.57 $52.88 $53.17 $46.79 3,076,234
2018-06-22 $56.21 $56.57 $54.32 $54.58 $48.04 3,692,893
2018-06-21 $56.30 $57.29 $56.16 $56.81 $50.00 1,873,212
2018-06-20 $56.51 $56.85 $55.65 $56.71 $49.91 1,416,645
2018-06-19 $55.55 $56.63 $55.06 $56.03 $49.31 2,534,820
2018-06-18 $56.43 $56.99 $55.63 $55.90 $49.20 3,243,218
2018-06-15 $57.22 $58.12 $56.76 $56.87 $50.05 4,424,547
2018-06-14 $57.09 $57.81 $56.35 $57.65 $50.74 2,250,423
2018-06-13 $58.05 $58.38 $57.04 $57.22 $50.36 2,535,586
2018-06-12 $58.46 $58.56 $57.09 $57.94 $50.99 2,435,527
2018-06-11 $59.15 $59.40 $57.64 $58.01 $51.05 3,524,602
2018-06-08 $58.09 $59.19 $57.63 $58.92 $51.85 2,810,862
2018-06-07 $56.85 $58.03 $56.66 $57.65 $50.74 1,905,895
2018-06-06 $57.50 $58.06 $56.31 $57.00 $50.16 2,228,683
2018-06-05 $55.57 $57.28 $55.24 $57.06 $50.22 3,767,019
2018-06-04 $54.92 $55.90 $54.56 $55.75 $49.06 3,062,542
2018-06-01 $54.11 $54.85 $53.44 $54.70 $48.14 2,877,199
2018-05-31 $54.73 $55.02 $53.78 $53.97 $47.50 2,262,883
2018-05-30 $55.04 $55.43 $53.71 $54.56 $48.02 3,710,417
2018-05-29 $55.44 $55.67 $53.79 $54.56 $48.02 6,192,907
2018-05-25 $52.37 $56.28 $50.70 $55.74 $49.06 30,792,196
2018-05-24 $44.80 $46.70 $44.65 $46.39 $40.83 6,836,216
2018-05-23 $44.11 $45.11 $43.84 $45.03 $39.63 3,255,698
2018-05-22 $44.42 $44.97 $44.12 $44.27 $38.96 2,419,786
2018-05-21 $43.79 $44.83 $43.70 $44.09 $38.80 3,240,919
2018-05-18 $43.63 $43.90 $43.34 $43.44 $38.23 2,679,962
2018-05-17 $44.11 $44.56 $43.73 $43.93 $38.66 1,981,507
2018-05-16 $43.90 $44.97 $43.34 $44.15 $38.86 2,560,600
2018-05-15 $43.32 $43.80 $43.13 $43.62 $38.39 2,009,321
2018-05-14 $42.62 $43.67 $42.07 $43.44 $38.23 2,911,390
2018-05-11 $41.74 $42.73 $41.26 $42.59 $37.48 2,415,886
2018-05-10 $41.44 $41.99 $40.77 $41.86 $36.84 2,407,181
2018-05-09 $41.82 $41.96 $41.12 $41.46 $36.49 2,527,009
2018-05-08 $40.50 $42.08 $40.42 $41.93 $36.90 3,280,271
2018-05-07 $41.63 $41.63 $40.02 $40.52 $35.66 3,390,222
2018-05-04 $41.40 $41.93 $40.70 $41.67 $36.67 1,812,711
2018-05-03 $42.43 $42.53 $41.43 $41.65 $36.66 1,726,478
2018-05-02 $42.40 $43.04 $41.98 $42.60 $37.49 1,584,474
2018-05-01 $43.00 $43.05 $41.55 $42.61 $37.50 2,089,148
2018-04-30 $44.50 $44.51 $43.06 $43.08 $37.91 2,707,899
2018-04-27 $43.21 $44.84 $43.12 $44.41 $39.08 2,469,130
2018-04-26 $42.17 $43.57 $41.50 $43.16 $37.98 1,774,549
2018-04-25 $41.63 $42.18 $41.29 $41.94 $36.91 1,801,672
2018-04-24 $41.54 $42.32 $41.03 $41.71 $36.71 2,343,902
2018-04-23 $41.12 $41.62 $40.45 $41.21 $36.27 2,615,651
2018-04-20 $41.44 $41.83 $40.69 $40.88 $35.98 3,347,092
2018-04-19 $42.15 $42.20 $40.92 $41.64 $36.65 3,084,922
2018-04-18 $42.74 $43.79 $42.30 $42.42 $37.03 2,168,158
2018-04-17 $43.87 $43.87 $42.36 $42.37 $36.98 4,113,277
2018-04-16 $45.00 $45.02 $43.29 $43.35 $37.84 4,533,683
2018-04-13 $46.19 $46.73 $44.98 $45.20 $39.45 2,118,039
2018-04-12 $46.17 $46.29 $45.52 $45.93 $40.09 1,454,806
2018-04-11 $46.21 $46.65 $45.90 $46.11 $40.25 1,582,514
2018-04-10 $46.20 $47.24 $46.13 $46.64 $40.71 2,171,292
2018-04-09 $46.73 $46.96 $45.53 $45.61 $39.81 2,483,824
2018-04-06 $47.41 $47.43 $45.92 $46.46 $40.55 1,954,234
2018-04-05 $47.88 $48.17 $47.26 $47.91 $41.82 2,235,756
2018-04-04 $45.30 $47.92 $45.30 $47.79 $41.71 2,934,203
2018-04-03 $44.04 $45.87 $43.92 $45.84 $40.01 3,545,782
2018-04-02 $45.47 $45.50 $43.15 $43.82 $38.25 2,494,228
2018-03-29 $44.87 $45.82 $44.78 $45.54 $39.75 2,075,172
2018-03-28 $44.37 $45.43 $43.85 $44.78 $39.09 2,119,890
2018-03-27 $45.14 $45.18 $43.85 $44.11 $38.50 2,568,333
2018-03-26 $44.26 $45.43 $43.60 $45.26 $39.51 3,150,507
2018-03-23 $42.61 $44.38 $42.48 $43.74 $38.18 5,110,830
2018-03-22 $43.60 $43.67 $41.79 $41.88 $36.56 2,771,395
2018-03-21 $43.61 $44.28 $43.60 $43.76 $38.20 2,436,405
2018-03-20 $43.90 $44.06 $43.44 $43.62 $38.07 2,717,840
2018-03-19 $43.88 $44.08 $43.48 $43.82 $38.25 3,682,805
2018-03-16 $43.43 $44.62 $43.37 $44.11 $38.50 3,914,527
2018-03-15 $43.49 $43.90 $43.24 $43.46 $37.93 2,480,922
2018-03-14 $44.15 $44.56 $43.18 $43.26 $37.76 2,160,662
2018-03-13 $43.84 $44.37 $43.68 $43.86 $38.28 4,872,297
2018-03-12 $42.74 $43.60 $42.48 $43.32 $37.81 5,423,501
2018-03-09 $41.13 $42.58 $40.93 $42.56 $37.15 4,746,105
2018-03-08 $40.91 $41.61 $40.50 $40.85 $35.66 2,987,919
2018-03-07 $41.51 $41.83 $40.37 $40.72 $35.54 3,699,607
2018-03-06 $41.44 $42.13 $41.01 $42.10 $36.75 3,533,309
2018-03-05 $39.92 $42.01 $39.92 $41.63 $36.34 8,893,229
2018-03-02 $40.65 $41.00 $38.17 $40.04 $34.95 22,782,902
2018-03-01 $45.90 $46.57 $44.70 $45.88 $40.05 6,700,590
2018-02-28 $47.99 $48.42 $45.81 $45.91 $40.07 5,246,437
2018-02-27 $49.88 $50.61 $47.49 $47.54 $41.50 4,228,774
2018-02-26 $49.02 $49.59 $48.27 $49.32 $43.05 3,187,368
2018-02-23 $48.50 $48.80 $47.55 $48.25 $42.12 2,941,831
2018-02-22 $48.83 $48.87 $47.90 $48.26 $42.12 3,826,618
2018-02-21 $48.50 $49.52 $48.27 $48.42 $42.26 1,802,843
2018-02-20 $48.55 $49.11 $47.65 $48.17 $42.05 2,613,763
2018-02-16 $49.24 $49.95 $48.83 $49.17 $42.92 2,586,770
2018-02-15 $49.10 $49.30 $48.12 $49.24 $42.98 2,030,592
2018-02-14 $46.14 $48.96 $45.80 $48.58 $42.40 3,664,758
2018-02-13 $46.13 $47.69 $45.96 $46.64 $40.71 3,185,984
2018-02-12 $46.79 $47.00 $44.90 $46.34 $40.45 3,242,378
2018-02-09 $46.51 $47.06 $44.04 $46.24 $40.36 4,473,288
2018-02-08 $48.22 $48.50 $45.87 $45.88 $40.05 3,185,707
2018-02-07 $47.70 $48.95 $47.40 $48.01 $41.91 3,175,251
2018-02-06 $44.80 $47.96 $44.19 $47.64 $41.58 3,969,375
2018-02-05 $47.77 $48.56 $45.49 $45.63 $39.83 4,417,642
2018-02-02 $48.76 $48.98 $47.92 $48.38 $42.23 3,460,523
2018-02-01 $48.75 $50.01 $48.55 $49.21 $42.95 1,931,153
2018-01-31 $51.65 $51.65 $48.58 $49.15 $42.90 3,844,253
2018-01-30 $50.94 $51.46 $49.70 $49.90 $43.56 2,854,611
2018-01-29 $51.18 $51.91 $50.81 $51.28 $44.76 2,123,648
2018-01-26 $52.47 $52.47 $50.60 $51.59 $45.03 3,318,525
2018-01-25 $52.81 $53.17 $52.02 $52.44 $45.77 4,203,515
2018-01-24 $51.60 $52.54 $51.37 $52.25 $45.61 3,727,488
2018-01-23 $51.18 $51.64 $50.26 $51.52 $44.97 2,753,300
2018-01-22 $49.68 $50.64 $49.50 $50.37 $43.97 4,016,241
2018-01-19 $49.85 $50.45 $49.35 $50.21 $43.83 4,009,974
2018-01-18 $47.79 $48.85 $47.61 $48.59 $42.41 2,990,317
2018-01-17 $47.00 $48.45 $46.95 $48.07 $41.69 2,963,197
2018-01-16 $47.53 $48.88 $46.64 $46.96 $40.73 3,684,172
2018-01-12 $46.58 $47.65 $46.41 $47.45 $41.15 3,281,018
2018-01-11 $46.50 $46.50 $45.55 $46.30 $40.16 2,444,915
2018-01-10 $45.93 $46.48 $45.14 $46.28 $40.14 3,497,329
2018-01-09 $46.82 $46.96 $45.73 $46.00 $39.90 3,057,785
2018-01-08 $47.30 $47.88 $45.87 $46.97 $40.74 3,657,269
2018-01-05 $46.84 $47.09 $46.00 $46.96 $40.73 3,089,573
2018-01-04 $47.87 $47.98 $44.99 $46.31 $40.17 3,963,714
2018-01-03 $48.04 $48.45 $47.40 $47.87 $41.52 3,481,643
2018-01-02 $47.45 $48.18 $47.15 $47.89 $41.54 3,215,669
2017-12-29 $47.35 $47.85 $46.87 $46.88 $40.66 2,060,860
2017-12-28 $47.62 $47.89 $46.93 $47.09 $40.84 1,681,944
2017-12-27 $48.51 $48.61 $47.40 $47.68 $41.35 2,940,312
2017-12-26 $47.31 $49.13 $47.14 $48.55 $42.11 2,291,937
2017-12-22 $47.07 $47.47 $46.76 $47.26 $40.99 2,350,428
2017-12-21 $46.62 $48.08 $46.46 $47.98 $41.61 4,033,154
2017-12-20 $46.40 $46.68 $45.52 $46.29 $40.15 3,922,911
2017-12-19 $46.90 $46.91 $45.84 $46.21 $40.08 4,127,972
2017-12-18 $46.21 $46.97 $46.07 $46.57 $40.39 3,731,226
2017-12-15 $46.11 $47.24 $45.55 $45.65 $39.59 7,467,537
2017-12-14 $45.35 $45.57 $43.97 $44.33 $38.45 4,002,862
2017-12-13 $44.46 $45.91 $44.39 $45.35 $39.33 3,752,898
2017-12-12 $44.57 $45.43 $44.52 $44.57 $38.66 2,921,672
2017-12-11 $44.89 $45.07 $43.80 $44.41 $38.52 3,314,307
2017-12-08 $43.38 $45.04 $43.03 $44.97 $39.00 3,287,164
2017-12-07 $43.04 $43.58 $42.48 $43.22 $37.49 5,164,879
2017-12-06 $43.25 $43.49 $42.32 $42.82 $37.14 3,566,679
2017-12-05 $45.58 $45.58 $43.00 $43.40 $37.64 4,764,742
2017-12-04 $44.30 $46.25 $44.05 $45.76 $39.69 6,442,045
2017-12-01 $42.64 $43.82 $41.76 $43.31 $37.56 5,987,336
2017-11-30 $41.96 $44.39 $41.81 $42.84 $37.16 15,926,862
2017-11-29 $40.46 $43.29 $40.45 $42.59 $36.94 7,587,669
2017-11-28 $39.52 $40.65 $38.67 $40.45 $35.08 4,513,809
2017-11-27 $40.34 $40.91 $38.96 $39.40 $34.17 5,648,446
2017-11-24 $40.71 $40.78 $39.99 $40.10 $34.78 1,884,645
2017-11-22 $40.65 $40.98 $40.31 $40.54 $35.16 3,004,580
2017-11-21 $40.55 $41.33 $40.13 $40.69 $35.29 5,787,733
2017-11-20 $40.82 $41.78 $39.50 $40.69 $35.29 11,052,346
2017-11-17 $41.33 $41.73 $38.26 $40.82 $35.40 30,431,269
2017-11-16 $31.32 $32.26 $31.00 $31.85 $27.62 6,202,220
2017-11-15 $29.74 $31.63 $29.55 $31.20 $27.06 4,894,280
2017-11-14 $29.06 $30.01 $28.68 $30.00 $26.02 3,888,078
2017-11-13 $30.34 $30.52 $29.21 $29.64 $25.71 3,585,340
2017-11-10 $30.59 $31.50 $30.09 $30.34 $26.31 3,765,052
2017-11-09 $29.73 $31.37 $29.64 $30.61 $26.55 4,809,095
2017-11-08 $29.07 $29.97 $28.42 $29.88 $25.92 3,004,094
2017-11-07 $29.61 $29.65 $28.85 $29.24 $25.36 3,202,887
2017-11-06 $29.78 $30.20 $29.57 $29.65 $25.72 2,734,977
2017-11-03 $29.90 $30.05 $29.24 $29.85 $25.89 2,505,163
2017-11-02 $29.84 $30.42 $29.75 $30.01 $26.03 2,948,169
2017-11-01 $30.19 $30.89 $29.70 $29.91 $25.94 2,994,138
2017-10-31 $30.20 $30.33 $29.70 $30.08 $26.09 3,778,352
2017-10-30 $31.34 $31.44 $30.43 $30.58 $26.52 2,744,339
2017-10-27 $32.49 $32.75 $31.52 $31.55 $27.36 4,684,889
2017-10-26 $31.43 $33.21 $31.33 $33.07 $28.68 5,545,261
2017-10-25 $31.00 $32.10 $29.89 $31.29 $27.14 5,919,834
2017-10-24 $31.91 $31.97 $31.09 $31.13 $27.00 2,496,436
2017-10-23 $30.75 $31.90 $30.40 $31.62 $27.42 3,600,768
2017-10-20 $31.31 $31.67 $30.92 $31.28 $27.13 2,662,468
2017-10-19 $30.93 $31.31 $30.73 $30.99 $26.88 2,384,223
2017-10-18 $31.20 $31.92 $31.05 $31.18 $27.04 3,636,015
2017-10-17 $30.97 $31.19 $30.58 $31.02 $26.90 2,907,824
2017-10-16 $31.63 $31.88 $30.91 $30.95 $26.84 3,031,477
2017-10-13 $31.62 $32.44 $31.41 $31.65 $27.45 2,834,664
2017-10-12 $32.64 $32.69 $31.38 $31.43 $27.26 4,092,343
2017-10-11 $33.60 $33.72 $32.78 $32.93 $28.28 3,883,419
2017-10-10 $33.47 $33.91 $33.38 $33.60 $28.86 2,397,501
2017-10-09 $34.41 $34.57 $33.31 $33.39 $28.68 1,769,950
2017-10-06 $34.24 $34.80 $34.16 $34.41 $29.55 2,756,237
2017-10-05 $33.82 $34.65 $33.57 $34.38 $29.53 2,597,955
2017-10-04 $34.35 $34.59 $33.79 $33.85 $29.07 2,441,248
2017-10-03 $34.78 $35.08 $34.04 $34.38 $29.53 3,521,353
2017-10-02 $35.18 $35.18 $34.12 $34.75 $29.85 4,220,611
2017-09-29 $34.86 $35.28 $34.59 $35.22 $30.25 2,785,480
2017-09-28 $35.08 $35.32 $34.33 $34.86 $29.94 2,308,992
2017-09-27 $34.71 $35.19 $34.28 $35.07 $30.12 2,378,282
2017-09-26 $34.86 $35.21 $34.23 $35.12 $30.16 2,774,970
2017-09-25 $33.67 $34.89 $33.63 $34.66 $29.77 4,292,887
2017-09-22 $33.65 $34.18 $33.25 $33.60 $28.86 5,523,406
2017-09-21 $34.68 $34.73 $33.68 $33.70 $28.94 4,176,465
2017-09-20 $34.89 $35.15 $34.32 $34.57 $29.69 3,793,785
2017-09-19 $36.26 $36.33 $34.88 $35.05 $30.10 3,460,042
2017-09-18 $37.01 $37.15 $36.03 $36.26 $31.14 2,824,561
2017-09-15 $36.51 $37.05 $36.37 $36.93 $31.72 3,877,391
2017-09-14 $36.17 $36.74 $35.44 $36.62 $31.45 4,665,555
2017-09-13 $35.75 $36.25 $35.69 $36.10 $31.00 4,711,515
2017-09-12 $35.18 $36.03 $34.87 $35.70 $30.66 3,426,325
2017-09-11 $35.81 $36.03 $34.93 $34.99 $30.05 3,938,472
2017-09-08 $36.10 $36.29 $35.31 $35.73 $30.69 2,390,787
2017-09-07 $36.73 $36.85 $36.02 $36.16 $31.06 3,340,895
2017-09-06 $36.37 $36.86 $35.93 $36.70 $31.52 6,175,126
2017-09-05 $35.91 $36.44 $35.49 $36.33 $31.20 5,557,155
2017-09-01 $35.49 $36.65 $35.37 $36.34 $31.21 4,045,319
2017-08-31 $35.29 $35.69 $34.92 $35.23 $30.26 4,436,274
2017-08-30 $35.37 $35.42 $34.89 $35.24 $30.27 3,933,093
2017-08-29 $34.85 $35.42 $34.45 $35.16 $30.20 4,668,658
2017-08-28 $35.92 $35.92 $35.05 $35.70 $30.66 3,716,742
2017-08-25 $34.82 $36.00 $34.80 $35.88 $30.82 4,631,647
2017-08-24 $35.60 $36.27 $34.73 $34.77 $29.86 7,650,484
2017-08-23 $33.03 $35.33 $32.97 $35.25 $30.27 8,603,892
2017-08-22 $31.92 $33.29 $31.56 $33.18 $28.50 10,492,080
2017-08-21 $34.00 $34.07 $31.72 $31.82 $27.33 23,004,725
2017-08-18 $36.55 $36.80 $34.29 $34.38 $29.53 36,175,847
2017-08-17 $48.34 $49.33 $47.62 $47.70 $40.97 5,497,975
2017-08-16 $47.62 $49.07 $47.55 $48.57 $41.71 5,580,389
2017-08-15 $47.15 $48.04 $46.40 $47.13 $40.48 6,223,906
2017-08-14 $49.46 $49.77 $48.94 $49.32 $42.36 2,859,001
2017-08-11 $48.60 $50.04 $48.45 $49.30 $42.34 2,544,017
2017-08-10 $49.18 $49.48 $48.17 $49.09 $42.16 3,070,760
2017-08-09 $49.67 $50.25 $49.08 $49.80 $42.77 2,514,888
2017-08-08 $50.50 $51.29 $49.96 $50.04 $42.98 5,051,784
2017-08-07 $48.85 $48.99 $47.87 $48.84 $41.95 3,763,458
2017-08-04 $48.65 $49.31 $48.48 $49.00 $42.08 2,802,108
2017-08-03 $47.71 $49.00 $47.53 $48.55 $41.70 4,273,269
2017-08-02 $46.84 $47.97 $46.80 $47.65 $40.92 4,064,205
2017-08-01 $47.07 $47.15 $45.99 $46.87 $40.25 2,591,140
2017-07-31 $46.27 $47.34 $46.08 $47.19 $40.53 2,795,750
2017-07-28 $47.29 $47.34 $45.96 $46.02 $39.52 2,241,301
2017-07-27 $46.25 $47.47 $45.89 $47.25 $40.58 2,348,992
2017-07-26 $45.75 $46.25 $45.14 $46.10 $39.59 2,130,388
2017-07-25 $45.48 $46.03 $44.80 $45.75 $39.29 3,280,724
2017-07-24 $45.55 $45.90 $44.59 $45.05 $38.69 5,154,031
2017-07-21 $48.06 $48.07 $46.29 $47.21 $40.55 3,770,855
2017-07-20 $48.55 $48.76 $47.48 $47.98 $41.21 3,070,691
2017-07-19 $48.66 $48.89 $48.33 $48.54 $41.69 1,710,291
2017-07-18 $48.85 $49.19 $48.47 $48.58 $41.72 2,050,774
2017-07-17 $48.42 $49.32 $48.25 $48.95 $42.04 2,433,696
2017-07-14 $48.68 $48.86 $48.25 $48.42 $41.59 1,925,947
2017-07-13 $48.48 $48.74 $48.12 $48.57 $41.71 3,652,567
2017-07-12 $48.28 $48.99 $48.00 $48.24 $41.43 3,183,076
2017-07-11 $48.40 $48.50 $47.47 $48.32 $41.23 2,585,289
2017-07-10 $49.69 $49.79 $48.35 $48.40 $41.30 4,486,577
2017-07-07 $50.08 $50.38 $49.68 $49.98 $42.65 4,110,222
2017-07-06 $50.04 $50.29 $49.55 $50.08 $42.74 5,043,273
2017-07-05 $50.96 $51.60 $50.05 $50.30 $42.92 8,688,576
2017-07-03 $49.59 $50.71 $49.58 $50.64 $43.21 2,163,225
2017-06-30 $49.14 $49.77 $48.67 $49.28 $42.05 3,685,995
2017-06-29 $48.77 $49.45 $48.26 $48.70 $41.56 2,868,289
2017-06-28 $48.50 $48.93 $48.33 $48.71 $41.57 2,248,961
2017-06-27 $48.25 $48.95 $48.01 $48.50 $41.39 2,986,117
2017-06-26 $48.21 $48.73 $47.92 $48.37 $41.28 3,215,588
2017-06-23 $47.47 $48.77 $47.25 $48.03 $40.99 6,440,602
2017-06-22 $48.45 $49.30 $47.45 $47.50 $40.53 4,286,123
2017-06-21 $47.02 $48.18 $44.87 $47.82 $40.81 12,872,497
2017-06-20 $51.11 $51.33 $50.22 $50.33 $42.95 3,485,255
2017-06-19 $52.20 $52.22 $50.91 $51.45 $43.91 3,438,473
2017-06-16 $52.73 $52.84 $50.59 $52.04 $44.41 6,678,896
2017-06-15 $53.50 $53.99 $52.27 $52.83 $45.08 3,955,800
2017-06-14 $55.50 $55.50 $53.59 $53.77 $45.89 3,527,001
2017-06-13 $54.06 $55.36 $53.30 $55.10 $47.02 3,028,459
2017-06-12 $54.65 $55.84 $54.37 $54.86 $46.82 4,205,422
2017-06-09 $53.95 $54.94 $53.11 $54.78 $46.75 3,773,531
2017-06-08 $55.29 $55.65 $53.82 $53.88 $45.98 3,705,945
2017-06-07 $55.15 $55.68 $54.31 $55.29 $47.18 5,500,404
2017-06-06 $57.40 $57.59 $54.82 $55.08 $47.00 5,699,253
2017-06-05 $57.51 $58.21 $56.73 $57.60 $49.15 3,418,163
2017-06-02 $59.45 $59.55 $57.63 $58.04 $49.53 4,012,392
2017-06-01 $59.50 $59.70 $59.04 $59.36 $50.66 2,835,195
2017-05-31 $59.64 $59.64 $58.61 $59.41 $50.70 4,077,549
2017-05-30 $60.00 $60.64 $59.26 $59.66 $50.91 1,900,978
2017-05-26 $59.57 $59.95 $59.07 $59.82 $51.05 1,201,705
2017-05-25 $60.18 $60.97 $59.43 $59.66 $50.91 3,292,783
2017-05-24 $59.78 $59.96 $58.65 $59.63 $50.89 3,736,860
2017-05-23 $60.31 $60.63 $59.45 $59.87 $51.09 3,747,172
2017-05-22 $59.13 $61.00 $58.50 $60.27 $51.43 7,006,115
2017-05-19 $60.50 $61.40 $58.13 $58.72 $50.11 16,881,586
2017-05-18 $71.12 $71.82 $70.21 $70.45 $60.12 2,761,983
2017-05-17 $71.16 $71.56 $70.66 $70.86 $60.47 2,662,677
2017-05-16 $72.10 $72.59 $70.72 $71.79 $61.26 2,709,396
2017-05-15 $74.89 $75.03 $72.94 $73.21 $62.48 2,150,476
2017-05-12 $75.36 $75.50 $74.11 $74.88 $63.90 1,625,823
2017-05-11 $76.50 $76.80 $74.73 $75.81 $64.69 1,324,691
2017-05-10 $76.65 $77.71 $76.44 $77.35 $66.01 1,730,968
2017-05-09 $76.77 $77.17 $76.53 $76.67 $65.43 910,618
2017-05-08 $76.87 $76.87 $76.05 $76.53 $65.31 718,134
2017-05-05 $76.48 $76.96 $75.84 $76.76 $65.50 820,806
2017-05-04 $76.87 $77.04 $75.77 $76.13 $64.97 1,142,092
2017-05-03 $76.83 $77.17 $76.43 $76.83 $65.56 830,281
2017-05-02 $76.29 $76.75 $75.89 $76.73 $65.48 1,005,177
2017-05-01 $77.31 $77.40 $76.45 $76.46 $65.25 1,037,649
2017-04-28 $76.77 $77.86 $76.20 $77.34 $66.00 1,906,111
2017-04-27 $77.40 $77.40 $76.54 $76.69 $65.44 1,303,461
2017-04-26 $77.08 $77.62 $76.56 $76.92 $65.64 1,379,320
2017-04-25 $76.80 $77.12 $76.25 $76.60 $65.37 1,042,350
2017-04-24 $76.71 $76.90 $75.89 $76.42 $65.21 1,524,308
2017-04-21 $76.30 $76.35 $75.53 $75.84 $64.72 3,016,162
2017-04-20 $74.50 $77.00 $74.37 $76.55 $65.33 6,485,953
2017-04-19 $72.67 $73.11 $72.18 $72.65 $62.00 1,310,092
2017-04-18 $72.47 $72.92 $71.89 $72.59 $61.95 1,489,794
2017-04-17 $72.07 $72.62 $71.61 $72.53 $61.89 1,327,639
2017-04-13 $72.59 $72.90 $72.01 $72.09 $61.52 1,469,978
2017-04-12 $73.04 $73.15 $72.01 $72.60 $61.95 2,212,160
2017-04-11 $72.18 $72.53 $71.63 $72.48 $61.85 1,670,389
2017-04-10 $72.44 $73.65 $72.41 $72.56 $61.66 1,849,225
2017-04-07 $72.20 $72.52 $71.51 $72.26 $61.40 2,726,960
2017-04-06 $71.70 $73.38 $71.52 $72.29 $61.43 2,383,801
2017-04-05 $72.77 $73.00 $71.16 $71.20 $60.50 1,546,127
2017-04-04 $73.88 $74.35 $72.38 $72.45 $61.56 2,723,987
2017-04-03 $74.77 $74.94 $73.25 $74.35 $63.18 2,406,384
2017-03-31 $75.33 $75.64 $74.64 $74.81 $63.57 1,127,672
2017-03-30 $74.85 $75.65 $74.57 $75.37 $64.04 1,349,679
2017-03-29 $73.37 $75.56 $73.33 $75.39 $64.06 2,590,025
2017-03-28 $72.80 $73.37 $72.48 $73.14 $62.15 1,134,476
2017-03-27 $71.99 $73.06 $71.41 $72.80 $61.86 1,518,423
2017-03-24 $72.48 $73.11 $72.15 $72.59 $61.68 1,191,027
2017-03-23 $73.03 $73.34 $72.43 $72.86 $61.91 1,030,702
2017-03-22 $72.35 $72.92 $71.65 $72.83 $61.89 2,225,481
2017-03-21 $74.34 $74.47 $72.40 $73.45 $62.41 1,856,807
2017-03-20 $75.84 $75.91 $73.74 $73.98 $62.86 2,563,270
2017-03-17 $76.11 $76.20 $74.75 $75.67 $64.30 2,240,355
2017-03-16 $76.10 $76.46 $75.56 $75.80 $64.41 993,052
2017-03-15 $75.75 $76.45 $75.13 $76.24 $64.78 1,168,196
2017-03-14 $76.21 $76.46 $75.68 $75.86 $64.46 1,077,620
2017-03-13 $76.71 $76.79 $75.62 $75.97 $64.55 1,313,508
2017-03-10 $76.79 $77.17 $76.16 $76.99 $65.42 1,221,784
2017-03-09 $77.20 $77.44 $76.40 $76.48 $64.99 1,187,794
2017-03-08 $76.10 $77.70 $75.70 $77.26 $65.65 1,695,441
2017-03-07 $75.87 $76.36 $75.46 $75.72 $64.34 1,136,136
2017-03-06 $76.11 $76.29 $75.57 $76.03 $64.61 1,525,275
2017-03-03 $76.75 $77.00 $76.06 $76.57 $65.06 1,169,355
2017-03-02 $76.17 $77.19 $75.81 $76.60 $65.09 1,424,249
2017-03-01 $75.93 $76.34 $75.12 $75.99 $64.57 1,730,366
2017-02-28 $75.75 $75.87 $74.80 $75.67 $64.30 2,220,941
2017-02-27 $74.95 $76.60 $74.81 $76.01 $64.59 3,685,568
2017-02-24 $70.94 $75.37 $70.37 $75.01 $63.74 9,185,660
2017-02-23 $71.00 $71.16 $68.51 $68.58 $58.27 4,304,007
2017-02-22 $71.46 $71.48 $70.44 $71.02 $60.35 2,219,529
2017-02-21 $71.61 $72.10 $70.70 $71.20 $60.50 2,497,062
2017-02-17 $70.44 $71.00 $70.01 $71.00 $60.33 1,357,874
2017-02-16 $70.61 $72.03 $70.11 $70.50 $59.91 1,704,762
2017-02-15 $70.44 $70.99 $70.09 $70.37 $59.80 1,237,181
2017-02-14 $70.42 $71.21 $69.91 $70.64 $60.03 1,696,288
2017-02-13 $71.41 $71.62 $70.33 $70.43 $59.85 1,231,728
2017-02-10 $71.35 $71.82 $70.75 $71.22 $60.52 1,750,565
2017-02-09 $69.77 $72.04 $69.73 $71.29 $60.58 2,235,842
2017-02-08 $68.30 $69.98 $67.18 $69.67 $59.20 1,602,877
2017-02-07 $69.07 $69.31 $68.05 $68.33 $58.06 1,640,150
2017-02-06 $69.03 $69.48 $68.49 $68.72 $58.39 1,450,367
2017-02-03 $69.27 $70.15 $69.16 $69.54 $59.09 1,653,690
2017-02-02 $69.42 $69.96 $68.66 $69.28 $58.87 1,891,495
2017-02-01 $68.65 $68.87 $67.57 $68.31 $58.05 1,950,795
2017-01-31 $66.09 $68.61 $65.88 $68.54 $58.24 1,790,398
2017-01-30 $67.72 $68.03 $66.99 $67.92 $57.71 1,955,535
2017-01-27 $69.16 $69.46 $67.93 $68.01 $57.79 881,872
2017-01-26 $69.33 $69.85 $69.03 $69.19 $58.79 1,451,013
2017-01-25 $69.50 $69.64 $68.84 $69.20 $58.80 1,525,859
2017-01-24 $68.42 $69.13 $68.30 $68.86 $58.51 1,475,148
2017-01-23 $68.74 $69.03 $68.27 $68.79 $58.45 1,647,746
2017-01-20 $68.64 $69.48 $68.53 $69.14 $58.75 1,136,336
2017-01-19 $69.35 $69.65 $68.29 $68.55 $58.25 1,802,215
2017-01-18 $69.60 $70.13 $69.00 $69.35 $58.93 1,773,627
2017-01-17 $70.55 $71.85 $69.46 $69.73 $59.25 1,824,134
2017-01-13 $70.18 $70.82 $70.01 $70.55 $59.95 831,730
2017-01-12 $70.38 $70.77 $69.82 $70.35 $59.78 1,079,945
2017-01-11 $70.91 $71.04 $69.75 $70.37 $59.80 1,406,441
2017-01-10 $70.73 $71.25 $70.53 $70.94 $60.05 1,694,966
2017-01-09 $70.88 $71.10 $70.53 $70.87 $59.99 1,012,840
2017-01-06 $71.91 $71.93 $70.74 $70.79 $59.92 1,452,111
2017-01-05 $71.80 $72.32 $70.92 $71.77 $60.75 1,781,721
2017-01-04 $72.14 $73.58 $71.91 $73.00 $61.79 1,657,714
2017-01-03 $71.44 $72.41 $71.10 $71.73 $60.71 2,397,692
2016-12-30 $70.97 $71.51 $70.56 $70.89 $60.00 1,050,520
2016-12-29 $71.26 $71.71 $70.66 $70.89 $60.00 765,609
2016-12-28 $71.87 $72.25 $70.89 $71.14 $60.21 851,713
2016-12-27 $71.99 $72.34 $71.50 $71.91 $60.87 1,264,627
2016-12-23 $71.97 $72.45 $71.65 $71.75 $60.73 1,159,718
2016-12-22 $74.75 $74.76 $71.99 $72.13 $61.05 2,302,491
2016-12-21 $74.47 $75.86 $74.20 $75.08 $63.55 2,136,408
2016-12-20 $75.67 $76.36 $75.38 $75.61 $64.00 1,656,330
2016-12-19 $75.65 $76.47 $75.23 $75.33 $63.76 2,100,602
2016-12-16 $76.38 $76.71 $75.17 $75.44 $63.85 2,185,563
2016-12-15 $76.74 $76.78 $76.02 $76.26 $64.55 1,160,727
2016-12-14 $77.37 $77.84 $76.25 $76.34 $64.62 1,508,563
2016-12-13 $77.91 $78.18 $77.03 $77.06 $65.23 1,830,274
2016-12-12 $77.62 $77.95 $76.77 $77.59 $65.67 1,619,953
2016-12-09 $79.07 $79.37 $77.70 $78.10 $66.11 1,572,543
2016-12-08 $78.61 $79.43 $78.57 $79.20 $67.04 2,098,080
2016-12-07 $76.69 $78.70 $76.69 $78.53 $66.47 1,883,710
2016-12-06 $76.70 $76.86 $75.27 $76.82 $65.02 2,892,722
2016-12-05 $74.72 $76.06 $74.46 $76.06 $64.38 3,380,245
2016-12-02 $73.63 $74.57 $73.47 $74.23 $62.83 1,984,693
2016-12-01 $71.61 $73.92 $71.24 $73.68 $62.36 2,507,991
2016-11-30 $72.03 $72.84 $71.00 $71.67 $60.66 1,941,076
2016-11-29 $73.21 $73.58 $72.28 $72.44 $61.32 1,080,187
2016-11-28 $73.77 $73.88 $72.57 $73.10 $61.87 1,402,334
2016-11-25 $74.40 $74.74 $73.67 $73.93 $62.58 546,613
2016-11-23 $72.80 $74.71 $72.10 $74.19 $62.80 1,693,668
2016-11-22 $73.47 $74.55 $73.16 $73.33 $62.07 2,687,668
2016-11-21 $71.35 $73.58 $71.18 $73.10 $61.87 3,344,538
2016-11-18 $69.57 $72.60 $68.48 $71.78 $60.76 5,405,723
2016-11-17 $69.61 $71.45 $69.28 $71.35 $60.39 4,400,626
2016-11-16 $70.10 $70.46 $69.34 $69.72 $59.01 3,163,785
2016-11-15 $71.73 $72.25 $69.94 $70.06 $59.30 2,988,055
2016-11-14 $71.87 $73.37 $71.44 $71.45 $60.48 3,062,103
2016-11-11 $70.95 $71.74 $69.85 $71.53 $60.54 2,162,997
2016-11-10 $69.57 $71.94 $69.57 $71.63 $60.63 2,896,058
2016-11-09 $66.40 $69.60 $65.76 $69.27 $58.63 1,916,275
2016-11-08 $67.17 $67.57 $66.67 $67.46 $57.10 1,229,102
2016-11-07 $66.93 $67.33 $66.64 $67.25 $56.92 1,142,236
2016-11-04 $66.07 $66.96 $65.75 $66.17 $56.01 1,120,014
2016-11-03 $67.28 $67.30 $65.43 $65.62 $55.54 1,223,659
2016-11-02 $65.76 $67.53 $65.57 $67.18 $56.86 1,773,313
2016-11-01 $66.36 $67.33 $65.39 $65.80 $55.69 2,004,095
2016-10-31 $67.22 $67.54 $66.28 $66.77 $56.52 1,394,813
2016-10-28 $66.69 $67.81 $66.65 $67.15 $56.84 1,220,661
2016-10-27 $68.68 $68.86 $66.51 $66.76 $56.51 1,533,620
2016-10-26 $67.67 $69.40 $67.67 $68.85 $58.28 1,720,744
2016-10-25 $67.60 $68.05 $66.86 $68.00 $57.56 2,490,773
2016-10-24 $68.38 $69.08 $68.33 $68.86 $58.28 1,144,423
2016-10-21 $67.43 $68.06 $66.76 $67.93 $57.50 1,261,642
2016-10-20 $68.14 $68.41 $67.65 $68.02 $57.57 854,814
2016-10-19 $68.12 $68.33 $67.28 $68.12 $57.66 1,200,646
2016-10-18 $68.13 $68.44 $67.81 $67.89 $57.46 953,839
2016-10-17 $68.39 $68.59 $67.81 $67.89 $57.46 919,777
2016-10-14 $68.57 $69.12 $68.52 $68.59 $58.06 1,028,437
2016-10-13 $68.94 $69.00 $68.21 $68.49 $57.97 1,380,328
2016-10-12 $68.29 $69.56 $68.06 $69.23 $58.60 1,260,864
2016-10-11 $68.62 $68.75 $68.07 $68.53 $57.78 1,406,103
2016-10-10 $69.39 $69.59 $68.69 $68.87 $58.06 1,205,966
2016-10-07 $68.54 $69.61 $68.37 $69.05 $58.21 2,590,461
2016-10-06 $67.57 $68.04 $67.24 $67.95 $57.29 1,248,177
2016-10-05 $67.22 $68.33 $67.06 $67.99 $57.32 1,460,509
2016-10-04 $67.58 $67.77 $66.83 $67.00 $56.49 1,203,150
2016-10-03 $67.48 $68.02 $67.41 $67.52 $56.92 1,157,999
2016-09-30 $67.24 $67.87 $66.98 $67.72 $57.09 1,849,988
2016-09-29 $67.58 $67.83 $66.81 $66.83 $56.34 1,710,317
2016-09-28 $67.82 $68.80 $67.29 $67.85 $57.20 2,323,514
2016-09-27 $67.60 $68.28 $67.25 $68.08 $57.40 2,150,778
2016-09-26 $67.07 $67.97 $67.05 $67.58 $56.98 2,544,170
2016-09-23 $66.69 $67.70 $66.56 $67.07 $56.55 1,409,133
2016-09-22 $66.62 $67.18 $66.62 $67.09 $56.56 1,432,774
2016-09-21 $66.11 $66.58 $65.34 $66.52 $56.08 1,156,728
2016-09-20 $66.52 $66.52 $65.48 $65.80 $55.47 1,605,624
2016-09-19 $66.05 $66.69 $65.96 $66.62 $56.17 1,722,314
2016-09-16 $65.71 $66.40 $65.30 $66.10 $55.73 1,741,166
2016-09-15 $64.82 $66.20 $64.50 $65.90 $55.56 1,483,749
2016-09-14 $65.19 $65.92 $64.86 $65.08 $54.87 1,379,014
2016-09-13 $64.94 $65.21 $64.57 $64.72 $54.56 1,363,905
2016-09-12 $64.55 $65.56 $64.30 $65.37 $55.11 1,819,757
2016-09-09 $65.69 $65.79 $64.59 $64.59 $54.45 1,724,432
2016-09-08 $66.13 $66.65 $65.84 $65.90 $55.56 2,049,612
2016-09-07 $65.58 $66.59 $65.13 $66.43 $56.01 1,498,730
2016-09-06 $66.04 $66.36 $65.23 $65.99 $55.63 1,187,070
2016-09-02 $65.32 $66.38 $65.26 $66.00 $55.64 1,158,977
2016-09-01 $65.80 $65.80 $65.03 $65.53 $55.25 1,029,727
2016-08-31 $65.71 $66.16 $65.47 $65.64 $55.34 1,387,922
2016-08-30 $65.85 $66.33 $65.33 $65.60 $55.31 1,542,715
2016-08-29 $66.69 $66.80 $66.16 $66.44 $56.01 1,594,761
2016-08-26 $66.76 $67.47 $66.19 $66.54 $56.10 1,952,910
2016-08-25 $68.07 $68.26 $66.67 $66.91 $56.41 2,219,038
2016-08-24 $68.31 $68.76 $68.02 $68.22 $57.51 1,738,443
2016-08-23 $68.65 $68.96 $67.91 $68.44 $57.70 2,171,533
2016-08-22 $68.93 $69.51 $67.52 $68.25 $57.54 3,449,763
2016-08-19 $64.58 $69.00 $64.11 $68.49 $57.74 11,839,053
2016-08-18 $60.80 $61.76 $60.73 $61.68 $52.00 3,124,661
2016-08-17 $60.50 $60.82 $60.20 $60.40 $50.92 1,963,195
2016-08-16 $61.50 $61.56 $60.57 $60.89 $51.33 1,688,171
2016-08-15 $61.22 $61.50 $60.50 $61.18 $51.58 1,758,702
2016-08-12 $60.94 $61.96 $60.74 $61.14 $51.55 2,428,991
2016-08-11 $59.58 $60.83 $58.87 $60.35 $50.88 2,347,463
2016-08-10 $58.60 $59.19 $58.22 $58.44 $49.27 1,194,765
2016-08-09 $58.60 $58.75 $57.38 $58.37 $49.21 1,610,129
2016-08-08 $58.98 $59.39 $58.50 $58.95 $49.70 1,544,709
2016-08-05 $58.74 $59.01 $58.30 $58.79 $49.56 1,924,334
2016-08-04 $58.62 $59.09 $58.16 $58.30 $49.15 1,615,975
2016-08-03 $57.57 $58.56 $56.80 $58.56 $49.37 2,419,360
2016-08-02 $59.68 $59.68 $58.21 $58.22 $49.08 2,197,670
2016-08-01 $59.70 $60.45 $59.52 $59.82 $50.43 1,606,447
2016-07-29 $59.11 $59.69 $59.07 $59.62 $50.26 1,907,314
2016-07-28 $59.44 $59.44 $58.51 $59.27 $49.97 1,362,206
2016-07-27 $59.55 $59.93 $59.15 $59.60 $50.25 2,405,108
2016-07-26 $59.09 $59.88 $59.05 $59.49 $50.15 1,706,080
2016-07-25 $59.24 $59.51 $58.93 $59.23 $49.94 1,518,159
2016-07-22 $58.22 $59.23 $57.77 $59.18 $49.89 1,644,919
2016-07-21 $58.35 $58.75 $58.35 $58.62 $49.42 1,396,568
2016-07-20 $58.48 $58.63 $58.18 $58.32 $49.17 1,267,033
2016-07-19 $58.84 $59.24 $58.20 $58.44 $49.27 2,154,957
2016-07-18 $57.85 $58.84 $57.85 $58.81 $49.58 1,390,989
2016-07-15 $57.89 $58.38 $57.59 $57.65 $48.60 1,636,260
2016-07-14 $57.99 $58.34 $57.65 $57.72 $48.66 1,543,841
2016-07-13 $57.71 $58.05 $57.55 $57.96 $48.86 1,991,403
2016-07-12 $58.11 $58.53 $57.97 $58.37 $48.98 2,201,830
2016-07-11 $57.33 $58.29 $57.11 $58.11 $48.76 2,333,713
2016-07-08 $56.11 $57.52 $55.89 $57.41 $48.17 2,836,008
2016-07-07 $55.54 $56.14 $55.22 $55.35 $46.44 1,752,750
2016-07-06 $54.78 $55.89 $54.73 $55.85 $46.86 3,067,237
2016-07-05 $54.72 $54.97 $53.99 $54.91 $46.07 2,126,450
2016-07-01 $54.78 $55.29 $54.70 $54.92 $46.08 1,934,676
2016-06-30 $55.10 $55.20 $54.72 $54.86 $46.03 3,926,413
2016-06-29 $52.67 $55.16 $52.67 $55.08 $46.22 3,895,452
2016-06-28 $52.04 $52.58 $51.79 $52.18 $43.78 2,067,507
2016-06-27 $52.50 $52.77 $50.90 $51.79 $43.46 2,850,562
2016-06-24 $51.71 $53.33 $51.45 $53.11 $44.56 3,193,768
2016-06-23 $54.04 $54.12 $52.99 $53.14 $44.59 2,230,858
2016-06-22 $54.13 $54.50 $53.48 $53.55 $44.93 1,505,630
2016-06-21 $53.89 $54.31 $53.54 $53.96 $45.28 1,438,488
2016-06-20 $54.24 $54.81 $53.67 $53.72 $45.08 1,798,813
2016-06-17 $53.23 $53.74 $52.70 $53.65 $45.02 3,420,427
2016-06-16 $54.22 $54.26 $52.86 $53.30 $44.72 2,718,946
2016-06-15 $54.84 $54.99 $54.16 $54.24 $45.51 2,559,427
2016-06-14 $54.79 $55.19 $54.35 $54.64 $45.85 1,494,927
2016-06-13 $55.29 $55.76 $55.01 $55.02 $46.17 1,965,217
2016-06-10 $55.38 $56.05 $55.09 $55.69 $46.73 2,389,979
2016-06-09 $55.07 $55.75 $55.00 $55.65 $46.70 1,489,461
2016-06-08 $55.32 $55.57 $55.02 $55.28 $46.39 1,485,809
2016-06-07 $54.36 $55.64 $54.24 $55.18 $46.30 2,490,005
2016-06-06 $54.82 $54.93 $54.15 $54.59 $45.81 1,399,499
2016-06-03 $55.19 $55.28 $54.68 $54.85 $46.02 1,750,461
2016-06-02 $54.53 $55.40 $54.50 $55.08 $46.22 2,782,849
2016-06-01 $55.24 $55.68 $54.89 $54.90 $46.07 3,559,960
2016-05-31 $55.35 $55.98 $55.08 $55.92 $46.92 5,203,488
2016-05-27 $54.51 $55.09 $54.28 $55.05 $46.19 1,791,419
2016-05-26 $55.05 $55.41 $54.53 $54.71 $45.91 2,197,316
2016-05-25 $54.06 $55.04 $53.91 $54.84 $46.02 3,380,562
2016-05-24 $54.17 $54.56 $53.67 $54.11 $45.40 3,358,789
2016-05-23 $54.49 $54.92 $53.91 $54.08 $45.38 5,024,050
2016-05-20 $55.40 $56.52 $53.83 $54.77 $45.96 12,510,888
2016-05-19 $56.93 $58.99 $56.51 $58.55 $49.13 6,286,107
2016-05-18 $57.90 $57.91 $56.69 $57.12 $47.93 3,452,735
2016-05-17 $59.33 $59.52 $57.99 $58.61 $49.18 3,224,550
2016-05-16 $57.50 $59.34 $57.26 $59.31 $49.77 3,885,481
2016-05-13 $58.41 $58.41 $57.23 $57.46 $48.21 3,619,361
2016-05-12 $58.85 $59.43 $58.44 $59.04 $49.54 2,301,251
2016-05-11 $60.13 $60.13 $58.51 $58.77 $49.31 2,942,860
2016-05-10 $62.08 $62.32 $60.95 $61.03 $51.21 2,211,765
2016-05-09 $60.96 $62.45 $60.85 $62.16 $52.16 2,509,242
2016-05-06 $60.42 $60.80 $59.75 $60.78 $51.00 1,540,615
2016-05-05 $61.56 $61.80 $60.30 $60.42 $50.70 1,830,194
2016-05-04 $61.16 $61.95 $60.63 $61.85 $51.90 986,634
2016-05-03 $61.87 $61.95 $61.06 $61.52 $51.62 1,758,153
2016-05-02 $61.60 $62.19 $61.45 $62.04 $52.06 1,333,338
2016-04-29 $61.21 $61.49 $60.58 $61.44 $51.55 1,982,152
2016-04-28 $61.35 $62.29 $61.29 $61.47 $51.58 1,306,866
2016-04-27 $61.20 $62.05 $60.73 $61.93 $51.97 1,413,798
2016-04-26 $60.79 $61.53 $60.72 $61.28 $51.42 1,409,418
2016-04-25 $60.20 $60.40 $59.63 $60.36 $50.65 1,377,912
2016-04-22 $60.55 $61.05 $60.35 $60.41 $50.69 2,469,581
2016-04-21 $61.75 $61.88 $60.35 $60.46 $50.73 2,182,844
2016-04-20 $62.00 $62.03 $61.18 $61.32 $51.45 2,096,734
2016-04-19 $62.53 $62.53 $61.54 $61.76 $51.82 2,288,809
2016-04-18 $61.26 $62.58 $61.00 $62.50 $52.44 3,503,672
2016-04-15 $59.98 $61.50 $59.71 $61.40 $51.52 4,261,614
2016-04-14 $62.07 $62.41 $61.32 $61.42 $51.54 1,889,516
2016-04-13 $61.56 $62.32 $61.39 $61.97 $52.00 3,910,413
2016-04-12 $59.47 $60.32 $58.17 $59.98 $50.11 3,697,181
2016-04-11 $61.50 $61.79 $59.45 $59.46 $49.67 4,462,622
2016-04-08 $61.94 $62.83 $61.49 $61.91 $51.72 3,015,052
2016-04-07 $62.99 $63.23 $61.76 $62.37 $52.10 3,750,705
2016-04-06 $63.06 $63.29 $62.06 $63.26 $52.85 2,393,299
2016-04-05 $63.41 $63.59 $61.95 $62.80 $52.46 3,155,776
2016-04-04 $63.86 $64.44 $63.33 $63.51 $53.06 2,776,282
2016-04-01 $64.49 $64.72 $63.26 $63.75 $53.26 31,760,640
2016-03-31 $65.82 $66.00 $64.37 $64.50 $53.88 2,916,426
2016-03-30 $65.88 $66.45 $65.66 $65.74 $54.92 2,470,971
2016-03-29 $65.12 $65.94 $64.84 $65.81 $54.98 2,717,043
2016-03-28 $63.71 $65.74 $63.50 $65.20 $54.47 1,827,468
2016-03-24 $63.73 $63.83 $63.12 $63.47 $53.02 1,786,595
2016-03-23 $64.85 $64.85 $62.71 $63.79 $53.29 4,126,131
2016-03-22 $66.64 $67.27 $66.17 $66.19 $55.29 2,037,637
2016-03-21 $65.22 $67.14 $65.00 $66.65 $55.68 3,483,920
2016-03-18 $64.19 $65.40 $63.57 $65.22 $54.48 2,157,429
2016-03-17 $63.33 $65.29 $63.16 $65.12 $54.40 2,060,721
2016-03-16 $63.07 $63.79 $62.92 $63.53 $53.07 2,247,265
2016-03-15 $64.25 $64.93 $63.09 $63.13 $52.74 1,819,390
2016-03-14 $63.77 $64.37 $63.56 $64.28 $53.70 1,261,499
2016-03-11 $63.66 $64.24 $63.33 $64.14 $53.58 1,597,753
2016-03-10 $62.91 $64.45 $62.80 $63.38 $52.95 1,821,454
2016-03-09 $63.55 $63.69 $62.53 $62.71 $52.39 1,773,983
2016-03-08 $62.06 $64.00 $62.03 $63.44 $53.00 3,225,300
2016-03-07 $62.46 $63.48 $62.05 $62.36 $52.09 1,953,605
2016-03-04 $63.24 $63.46 $62.02 $63.00 $52.63 2,792,888
2016-03-03 $63.57 $63.57 $62.36 $63.24 $52.83 2,473,358
2016-03-02 $63.65 $64.06 $63.28 $63.60 $53.13 2,461,199
2016-03-01 $62.58 $63.77 $62.43 $63.47 $53.02 3,849,892
2016-02-29 $64.14 $64.47 $62.27 $62.50 $52.21 6,850,727
2016-02-26 $65.76 $66.85 $63.78 $64.14 $53.58 8,698,671
2016-02-25 $67.37 $68.00 $66.23 $67.03 $56.00 6,315,975
2016-02-24 $66.23 $67.07 $64.51 $66.77 $55.78 3,734,874
2016-02-23 $67.66 $68.11 $65.26 $66.21 $55.31 3,568,794
2016-02-22 $68.22 $68.45 $67.04 $67.25 $56.18 2,052,933
2016-02-19 $66.50 $67.76 $65.65 $67.50 $56.39 2,655,706
2016-02-18 $67.68 $67.80 $66.26 $67.00 $55.97 1,960,775
2016-02-17 $67.96 $68.27 $66.76 $67.66 $56.52 1,970,464
2016-02-16 $66.61 $68.03 $66.20 $67.68 $56.54 1,764,887
2016-02-12 $64.65 $66.11 $64.02 $65.95 $55.09 1,604,972
2016-02-11 $63.31 $64.46 $62.99 $63.98 $53.45 2,243,726
2016-02-10 $64.28 $64.87 $63.82 $63.97 $53.44 1,724,545
2016-02-09 $63.64 $64.99 $62.73 $63.64 $53.16 1,886,554
2016-02-08 $65.39 $65.44 $63.12 $64.51 $53.89 2,605,895
2016-02-05 $67.89 $68.00 $65.74 $65.81 $54.98 2,535,522
2016-02-04 $67.35 $68.71 $67.04 $68.05 $56.85 2,019,394
2016-02-03 $69.04 $69.56 $67.00 $68.49 $57.22 2,711,732
2016-02-02 $68.90 $69.65 $68.70 $69.14 $57.76 2,217,913
2016-02-01 $67.58 $69.50 $67.23 $69.10 $57.73 2,156,038
2016-01-29 $67.65 $68.50 $67.22 $67.56 $56.44 2,532,382
2016-01-28 $66.80 $67.53 $65.83 $67.31 $56.23 2,289,359
2016-01-27 $65.64 $66.90 $65.40 $65.72 $54.90 2,340,869
2016-01-26 $65.74 $66.76 $65.22 $66.13 $55.24 2,603,311
2016-01-25 $65.35 $65.49 $64.30 $64.47 $53.86 1,650,300
2016-01-22 $64.96 $65.61 $64.50 $65.20 $54.47 2,129,331
2016-01-21 $61.82 $65.07 $61.71 $64.56 $53.93 3,176,265
2016-01-20 $62.01 $62.82 $59.76 $62.24 $51.99 5,040,501
2016-01-19 $61.26 $63.75 $61.24 $62.89 $52.54 4,083,579
2016-01-15 $60.19 $60.98 $59.01 $60.65 $50.67 3,005,525
2016-01-14 $61.21 $62.36 $60.36 $61.55 $51.42 2,840,305
2016-01-13 $63.43 $63.43 $61.34 $61.65 $51.50 2,314,274
2016-01-12 $63.36 $63.77 $62.12 $63.37 $52.72 1,652,594
2016-01-11 $62.92 $63.68 $61.77 $62.62 $52.10 2,682,062
2016-01-08 $65.45 $65.50 $62.66 $62.70 $52.17 3,755,894
2016-01-07 $64.02 $66.26 $64.00 $64.44 $53.61 3,245,534
2016-01-06 $65.25 $66.56 $64.46 $65.23 $54.27 2,446,217
2016-01-05 $65.58 $66.96 $65.36 $66.23 $55.10 2,045,383
2016-01-04 $64.46 $65.33 $64.05 $65.31 $54.34 2,304,423
2015-12-31 $64.75 $66.15 $64.54 $65.09 $54.16 1,728,016
2015-12-30 $65.75 $66.04 $64.90 $64.94 $54.03 811,994
2015-12-29 $65.58 $66.19 $65.21 $65.69 $54.65 881,066
2015-12-28 $64.70 $65.87 $64.38 $65.26 $54.30 1,181,068
2015-12-24 $66.52 $66.62 $64.38 $64.99 $54.07 1,199,248
2015-12-23 $67.75 $67.76 $66.05 $67.00 $55.74 2,058,046
2015-12-22 $64.80 $67.18 $64.45 $66.65 $55.45 2,519,331
2015-12-21 $64.24 $64.97 $63.55 $64.01 $53.26 2,748,654
2015-12-18 $63.81 $65.39 $63.48 $64.28 $53.48 4,182,418
2015-12-17 $65.55 $66.32 $63.98 $64.01 $53.26 1,741,702
2015-12-16 $64.49 $65.40 $64.00 $65.08 $54.15 3,116,405
2015-12-15 $66.46 $66.62 $63.69 $63.85 $53.12 3,528,675
2015-12-14 $66.51 $67.80 $65.29 $66.03 $54.94 2,820,232
2015-12-11 $66.74 $67.02 $65.94 $66.40 $55.25 2,129,824
2015-12-10 $67.05 $68.24 $66.63 $67.07 $55.80 2,767,452
2015-12-09 $66.32 $68.14 $65.67 $66.44 $55.28 3,040,804
2015-12-08 $65.40 $67.49 $65.36 $66.57 $55.39 2,147,875
2015-12-07 $66.10 $66.57 $64.84 $66.33 $55.19 2,460,518
2015-12-04 $65.12 $66.34 $64.55 $65.88 $54.81 2,096,507
2015-12-03 $66.16 $66.32 $63.09 $63.91 $53.17 2,713,439
2015-12-02 $65.84 $67.14 $65.75 $65.89 $54.82 2,429,726
2015-12-01 $65.56 $66.61 $65.29 $65.68 $54.65 2,409,788
2015-11-30 $66.13 $66.24 $64.67 $65.00 $54.08 2,088,547
2015-11-27 $66.00 $66.61 $65.54 $66.25 $55.12 970,355
2015-11-25 $65.48 $66.36 $64.82 $66.04 $54.95 2,567,632
2015-11-24 $64.66 $65.95 $64.26 $65.24 $54.28 3,420,826
2015-11-23 $65.15 $65.91 $64.62 $65.06 $54.13 3,150,197
2015-11-20 $66.44 $67.67 $63.42 $65.02 $54.10 8,838,732
2015-11-19 $62.00 $62.00 $61.00 $61.53 $51.19 5,074,921
2015-11-18 $59.55 $62.01 $59.51 $61.12 $50.85 5,341,447
2015-11-17 $57.50 $60.11 $57.50 $59.50 $49.50 2,861,177
2015-11-16 $57.63 $59.30 $57.23 $59.14 $49.21 4,669,436
2015-11-13 $60.11 $60.19 $57.84 $58.04 $48.29 4,950,938
2015-11-12 $62.64 $62.64 $60.43 $61.35 $51.04 4,838,999
2015-11-11 $65.52 $65.64 $61.84 $62.18 $51.73 3,990,127
2015-11-10 $65.91 $66.00 $64.44 $65.65 $54.62 4,476,885
2015-11-09 $66.86 $67.66 $66.21 $67.22 $55.93 2,241,797
2015-11-06 $68.59 $68.83 $65.95 $66.98 $55.73 1,975,625
2015-11-05 $68.77 $69.13 $67.56 $68.96 $57.38 1,203,951
2015-11-04 $69.00 $69.25 $68.08 $68.40 $56.91 1,655,373
2015-11-03 $68.39 $69.99 $68.30 $69.19 $57.57 1,625,553
2015-11-02 $67.98 $68.33 $66.35 $68.24 $56.78 2,282,624
2015-10-30 $67.65 $68.17 $66.03 $67.75 $56.37 2,219,387
2015-10-29 $67.55 $68.19 $67.17 $67.87 $56.47 1,382,522
2015-10-28 $65.58 $68.41 $65.58 $68.02 $56.59 2,282,884
2015-10-27 $66.05 $66.47 $64.84 $66.12 $55.01 2,831,705
2015-10-26 $63.66 $66.04 $63.07 $65.47 $54.47 4,369,079
2015-10-23 $69.71 $69.96 $63.02 $63.61 $52.92 7,001,311
2015-10-22 $70.47 $70.65 $68.86 $69.34 $57.69 1,778,101
2015-10-21 $70.22 $70.72 $69.81 $70.18 $58.39 1,462,373
2015-10-20 $70.76 $71.00 $69.70 $69.76 $58.04 1,513,850
2015-10-19 $70.12 $71.04 $69.85 $70.84 $58.94 1,282,846
2015-10-16 $68.84 $70.30 $68.81 $70.06 $58.29 1,437,152
2015-10-15 $68.91 $68.99 $67.21 $68.55 $57.03 2,245,793
2015-10-14 $69.82 $70.13 $68.12 $68.52 $57.01 1,941,678
2015-10-13 $70.69 $71.01 $69.52 $69.99 $58.02 1,659,993
2015-10-12 $71.21 $71.30 $70.42 $70.77 $58.67 1,576,558
2015-10-09 $71.49 $71.67 $70.51 $71.04 $58.89 1,362,219
2015-10-08 $69.67 $71.71 $69.40 $71.30 $59.11 3,237,159
2015-10-07 $70.79 $70.99 $68.34 $69.15 $57.32 3,344,568
2015-10-06 $72.37 $72.46 $70.30 $70.74 $58.64 1,775,457
2015-10-05 $71.46 $72.29 $71.06 $72.15 $59.81 1,735,686
2015-10-02 $70.20 $70.88 $68.70 $70.88 $58.76 2,474,965
2015-10-01 $71.88 $72.42 $70.50 $71.15 $58.98 2,014,207
2015-09-30 $72.31 $72.31 $70.19 $71.97 $59.66 2,619,416
2015-09-29 $73.48 $73.94 $71.38 $71.91 $59.61 1,972,438
2015-09-28 $75.37 $76.00 $73.71 $73.88 $61.25 2,230,900
2015-09-25 $75.85 $77.25 $75.22 $75.76 $62.80 3,423,463
2015-09-24 $73.38 $74.62 $73.35 $74.38 $61.66 1,464,832
2015-09-23 $73.39 $74.16 $73.08 $73.85 $61.22 1,120,290
2015-09-22 $72.73 $73.13 $72.27 $73.07 $60.57 1,126,311
2015-09-21 $74.07 $74.20 $73.07 $73.29 $60.76 1,840,821
2015-09-18 $72.68 $74.14 $72.68 $73.34 $60.80 2,232,357
2015-09-17 $73.53 $74.48 $73.32 $73.50 $60.93 1,484,767
2015-09-16 $72.41 $73.50 $72.01 $73.36 $60.81 1,677,858
2015-09-15 $72.35 $73.00 $71.77 $72.64 $60.22 1,346,469
2015-09-14 $72.50 $72.61 $72.15 $72.31 $59.94 1,425,252
2015-09-11 $71.37 $72.21 $70.81 $72.20 $59.85 1,195,066
2015-09-10 $71.03 $72.27 $70.80 $71.64 $59.39 1,177,074
2015-09-09 $72.49 $72.91 $71.04 $71.13 $58.97 1,509,437
2015-09-08 $72.02 $72.32 $71.53 $72.29 $59.93 1,560,022
2015-09-04 $70.00 $71.18 $70.00 $70.81 $58.70 1,569,660
2015-09-03 $71.80 $72.19 $70.67 $70.89 $58.77 1,359,123
2015-09-02 $71.02 $71.67 $70.68 $71.44 $59.22 1,566,376
2015-09-01 $69.54 $70.97 $69.50 $70.40 $58.36 2,128,450
2015-08-31 $71.31 $71.70 $70.57 $70.79 $58.68 1,729,103
2015-08-28 $71.84 $72.01 $71.23 $71.62 $59.37 1,087,274
2015-08-27 $71.48 $71.95 $70.71 $71.83 $59.55 2,240,910
2015-08-26 $69.48 $70.87 $68.61 $70.68 $58.59 2,400,436
2015-08-25 $69.74 $70.20 $67.90 $67.97 $56.35 2,005,290
2015-08-24 $65.07 $69.32 $64.03 $67.74 $56.16 3,566,697
2015-08-21 $70.41 $72.31 $68.93 $69.02 $57.22 4,941,979
2015-08-20 $73.48 $73.62 $71.72 $71.72 $59.46 2,502,954
2015-08-19 $74.03 $74.49 $73.29 $74.06 $61.39 1,854,828
2015-08-18 $74.31 $74.95 $73.82 $74.12 $61.44 1,654,287
2015-08-17 $73.37 $74.08 $72.38 $74.04 $61.38 1,288,125

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.