Fortinet Inc (FTNT) Exchange: NASDAQ

Data as of May 18, 2022

$270.58 ($-12.23) -4.32%

Fortinet Inc - Daily Information
Click for more stock information on Fortinet Inc.
Daily Information Data
Date May 18, 2022
Open $276.58
Previous Close $270.58
High $283.28
Low $268.43
Adjusted Open $276.58
Previous Adjusted Close $270.58
Adjusted High $283.28
Adjusted Low $268.43

About Fortinet Inc (FTNT)

Fortinet makes possible a digital world that we can always trust through its mission to protect people, devices, and data everywhere. This is why the world’s largest enterprises, service providers, and government organizations choose Fortinet to securely accelerate their digital journey. The Fortinet Security Fabric platform delivers broad, integrated, and automated protections across the entire digital attack surface, securing critical devices, data, applications, and connections from the data center to the cloud to the home office. Ranking #1 in the most security appliances shipped worldwide, more than 550,000 customers trust Fortinet to protect their businesses. And the Fortinet NSE Training Institute, an initiative of Fortinet’s Training Advancement Agenda (TAA), provides one of the largest and broadest training programs in the industry to make cyber training and new career opportunities available to everyone.

Historical Stock Data for Fortinet Inc (FTNT)

Date Open High Low Close Adj.Close Volume
2022-05-18 $276.58 $283.28 $268.43 $270.58 $270.58 2,239,811
2022-05-17 $283.43 $287.00 $275.17 $282.81 $282.81 1,544,256
2022-05-16 $279.30 $287.38 $274.78 $275.57 $275.57 1,272,131
2022-05-13 $272.56 $283.49 $272.34 $281.55 $281.55 1,734,836
2022-05-12 $257.00 $277.40 $254.00 $266.66 $266.66 2,159,617
2022-05-11 $261.60 $278.74 $259.38 $260.96 $260.96 3,133,487
2022-05-10 $258.78 $267.30 $245.52 $261.79 $261.79 2,633,991
2022-05-09 $259.76 $261.90 $243.63 $245.22 $245.22 2,147,525
2022-05-06 $279.12 $279.50 $263.26 $266.37 $266.37 1,598,958
2022-05-05 $303.00 $306.39 $275.80 $284.52 $284.52 2,638,205
2022-05-04 $284.19 $288.49 $267.76 $287.37 $287.37 2,253,937
2022-05-03 $292.02 $294.00 $283.63 $286.53 $286.53 1,013,893
2022-05-02 $288.56 $294.49 $283.53 $292.02 $292.02 1,291,273
2022-04-29 $306.22 $309.88 $287.64 $289.01 $289.01 1,202,703
2022-04-28 $304.24 $311.89 $296.67 $308.65 $308.65 1,194,406
2022-04-27 $306.58 $315.74 $299.64 $300.32 $300.32 1,037,386
2022-04-26 $319.33 $321.44 $306.44 $306.50 $306.50 992,505
2022-04-25 $302.13 $324.31 $301.01 $323.49 $323.49 1,325,245
2022-04-22 $320.90 $323.84 $303.64 $304.29 $304.29 1,052,433
2022-04-21 $344.58 $357.58 $320.43 $321.26 $321.26 1,214,163
2022-04-20 $338.00 $348.65 $336.73 $340.58 $340.58 1,066,852
2022-04-19 $329.37 $336.16 $325.46 $335.19 $335.19 760,973
2022-04-18 $329.43 $334.22 $323.25 $330.42 $330.42 637,618
2022-04-14 $342.85 $343.39 $331.05 $331.76 $331.76 728,972
2022-04-13 $331.99 $342.70 $330.52 $340.86 $340.86 790,926
2022-04-12 $335.31 $341.72 $327.45 $330.10 $330.10 778,831
2022-04-11 $330.69 $333.84 $324.65 $328.07 $328.07 897,024
2022-04-08 $335.12 $341.71 $333.90 $335.83 $335.83 723,487
2022-04-07 $331.27 $344.52 $331.27 $338.12 $338.12 1,045,711
2022-04-06 $335.31 $337.79 $328.52 $332.07 $332.07 983,712
2022-04-05 $346.24 $346.98 $338.65 $341.89 $341.89 819,109
2022-04-04 $342.48 $347.63 $340.35 $346.69 $346.69 671,644
2022-04-01 $341.01 $345.10 $336.02 $339.01 $339.01 724,482
2022-03-31 $341.26 $352.98 $341.26 $341.74 $341.74 1,218,576
2022-03-30 $345.00 $350.80 $340.01 $341.93 $341.93 715,637
2022-03-29 $344.56 $348.59 $336.36 $347.48 $347.48 1,284,223
2022-03-28 $333.00 $341.23 $329.61 $338.53 $338.53 774,622
2022-03-25 $333.00 $336.15 $322.03 $332.73 $332.73 858,029
2022-03-24 $322.52 $336.35 $318.33 $335.71 $335.71 999,665
2022-03-23 $323.75 $329.55 $318.17 $321.43 $321.43 786,309
2022-03-22 $313.22 $326.78 $312.00 $325.69 $325.69 1,283,049
2022-03-21 $315.34 $318.86 $305.81 $314.53 $314.53 1,588,261
2022-03-18 $302.99 $321.16 $300.30 $319.97 $319.97 2,551,515
2022-03-17 $293.71 $303.54 $289.20 $303.48 $303.48 1,624,027
2022-03-16 $283.85 $297.83 $281.70 $297.54 $297.54 1,830,466
2022-03-15 $278.45 $283.98 $273.76 $283.32 $283.32 1,226,134
2022-03-14 $276.33 $282.11 $265.28 $275.44 $275.44 1,996,589
2022-03-11 $292.06 $292.06 $278.52 $279.13 $279.13 1,369,052
2022-03-10 $284.30 $289.73 $277.56 $286.76 $286.76 1,467,666
2022-03-09 $285.11 $289.30 $274.03 $287.43 $287.43 2,198,856
2022-03-08 $284.57 $286.50 $272.50 $276.83 $276.83 2,113,170
2022-03-07 $333.72 $337.96 $290.84 $291.37 $291.37 2,580,615
2022-03-04 $336.28 $339.05 $326.46 $335.46 $335.46 1,215,540
2022-03-03 $346.13 $348.29 $331.54 $336.35 $336.35 1,135,640
2022-03-02 $339.65 $346.87 $332.37 $344.81 $344.81 1,173,596
2022-03-01 $346.05 $351.52 $334.22 $337.83 $337.83 1,629,570
2022-02-28 $322.55 $345.45 $321.52 $344.52 $344.52 2,401,338
2022-02-25 $316.96 $325.56 $310.00 $324.97 $324.97 1,236,480
2022-02-24 $277.88 $318.47 $275.94 $316.45 $316.45 2,581,143
2022-02-23 $300.45 $303.70 $283.42 $284.51 $284.51 1,372,408
2022-02-22 $302.03 $306.70 $292.95 $297.40 $297.40 1,332,133
2022-02-18 $311.07 $314.31 $303.94 $304.85 $304.85 922,579
2022-02-17 $317.63 $317.63 $309.23 $310.54 $310.54 791,430
2022-02-16 $317.46 $321.52 $310.34 $320.36 $320.36 991,100
2022-02-15 $316.86 $323.36 $314.91 $322.42 $322.42 766,061
2022-02-14 $311.12 $316.78 $306.45 $310.35 $310.35 1,074,081
2022-02-11 $326.29 $329.78 $308.19 $310.27 $310.27 1,176,235
2022-02-10 $321.25 $332.36 $320.52 $325.36 $325.36 1,152,954
2022-02-09 $320.00 $330.26 $318.55 $329.84 $329.84 1,381,803
2022-02-08 $305.93 $315.97 $304.45 $314.86 $314.86 997,755
2022-02-07 $311.42 $316.90 $305.77 $307.22 $307.22 1,184,992
2022-02-04 $304.07 $317.33 $289.18 $314.33 $314.33 2,544,479
2022-02-03 $299.48 $310.53 $295.37 $297.00 $297.00 1,771,461
2022-02-02 $306.12 $311.00 $303.02 $309.88 $309.88 1,707,134
2022-02-01 $297.84 $303.13 $291.79 $302.18 $302.18 1,293,380
2022-01-31 $282.16 $298.10 $279.56 $297.24 $297.24 1,820,730
2022-01-28 $273.75 $282.56 $265.20 $282.16 $282.16 1,469,271
2022-01-27 $275.65 $281.67 $268.66 $269.72 $269.72 1,233,967
2022-01-26 $281.80 $286.51 $268.31 $271.15 $271.15 1,725,763
2022-01-25 $283.78 $284.43 $271.13 $272.95 $272.95 1,740,614
2022-01-24 $282.66 $290.75 $262.84 $290.37 $290.37 3,365,199
2022-01-21 $301.86 $304.41 $288.25 $288.65 $288.65 1,949,283
2022-01-20 $309.98 $317.94 $304.65 $304.99 $304.99 1,053,565
2022-01-19 $312.35 $323.16 $306.74 $307.16 $307.16 1,160,380
2022-01-18 $304.08 $317.64 $303.05 $308.47 $308.47 1,521,739
2022-01-14 $305.25 $313.88 $303.16 $312.54 $312.54 1,282,383
2022-01-13 $320.54 $322.80 $307.26 $307.88 $307.88 1,294,288
2022-01-12 $325.54 $330.25 $318.21 $320.79 $320.79 1,402,789
2022-01-11 $317.73 $324.00 $314.00 $323.56 $323.56 1,388,255
2022-01-10 $304.22 $324.91 $302.42 $324.71 $324.71 2,331,511
2022-01-07 $309.44 $319.83 $309.08 $314.66 $314.66 1,761,022
2022-01-06 $294.49 $319.67 $293.69 $314.00 $314.00 2,400,839
2022-01-05 $315.88 $319.70 $302.91 $303.49 $303.49 2,406,573
2022-01-04 $330.50 $333.42 $312.67 $322.14 $322.14 1,965,848
2022-01-03 $362.12 $362.12 $332.44 $333.12 $333.12 1,905,241
2021-12-31 $359.76 $363.56 $358.93 $359.40 $359.40 528,037
2021-12-30 $367.23 $370.29 $358.80 $359.78 $359.78 751,044
2021-12-29 $366.25 $371.77 $362.71 $366.74 $366.74 595,123
2021-12-28 $370.00 $370.00 $361.52 $366.00 $366.00 765,691
2021-12-27 $353.89 $367.79 $353.76 $367.67 $367.67 1,019,028
2021-12-23 $348.00 $354.84 $346.08 $349.02 $349.02 707,304
2021-12-22 $340.00 $348.79 $335.00 $348.16 $348.16 846,656
2021-12-21 $334.78 $339.78 $323.20 $339.25 $339.25 1,132,464
2021-12-20 $323.65 $334.36 $320.73 $330.53 $330.53 1,472,259
2021-12-17 $316.37 $337.19 $315.12 $333.83 $333.83 9,746,924
2021-12-16 $335.48 $337.70 $319.98 $322.92 $322.92 1,457,552
2021-12-15 $316.00 $337.61 $315.92 $336.78 $336.78 1,653,248
2021-12-14 $322.88 $323.15 $306.08 $315.80 $315.80 1,698,426
2021-12-13 $334.56 $339.38 $328.75 $331.60 $331.60 1,424,033
2021-12-10 $320.10 $334.28 $320.10 $332.63 $332.63 1,380,360
2021-12-09 $322.88 $324.46 $314.84 $316.42 $316.42 808,301
2021-12-08 $317.23 $323.88 $311.43 $322.44 $322.44 1,029,465
2021-12-07 $303.19 $317.70 $302.99 $317.24 $317.24 1,290,883
2021-12-06 $297.79 $300.52 $289.24 $292.04 $292.04 2,258,591
2021-12-03 $310.88 $313.25 $296.67 $302.82 $302.82 2,089,788
2021-12-02 $305.26 $314.66 $301.10 $313.11 $313.11 1,698,171
2021-12-01 $337.60 $338.05 $304.51 $305.26 $305.26 2,301,967
2021-11-30 $344.64 $347.77 $330.33 $332.11 $332.11 1,732,119
2021-11-29 $333.00 $345.50 $331.83 $343.30 $343.30 1,047,218
2021-11-26 $330.45 $341.04 $325.21 $327.39 $327.39 647,150
2021-11-24 $326.85 $333.38 $319.97 $333.24 $333.24 589,254
2021-11-23 $326.57 $333.15 $318.27 $327.48 $327.48 1,065,554
2021-11-22 $343.70 $344.54 $325.31 $330.80 $330.80 1,032,007
2021-11-19 $346.86 $350.64 $341.92 $342.51 $342.51 721,729
2021-11-18 $341.00 $346.40 $338.07 $343.51 $343.51 693,062
2021-11-17 $341.23 $344.14 $334.79 $341.35 $341.35 751,378
2021-11-16 $332.11 $342.48 $332.11 $341.01 $341.01 678,170
2021-11-15 $344.75 $344.75 $331.79 $335.13 $335.13 751,375
2021-11-12 $339.34 $343.74 $339.25 $342.17 $342.17 575,897
2021-11-11 $338.89 $339.91 $334.54 $336.88 $336.88 660,899
2021-11-10 $345.67 $346.00 $329.40 $333.16 $333.16 1,162,336
2021-11-09 $351.97 $354.14 $343.31 $349.06 $349.06 1,001,195
2021-11-08 $345.00 $355.35 $341.36 $351.19 $351.19 1,317,783
2021-11-05 $349.23 $349.23 $327.51 $341.19 $341.19 1,679,080
2021-11-04 $328.66 $338.53 $328.59 $338.40 $338.40 1,149,538
2021-11-03 $330.06 $332.36 $322.22 $329.92 $329.92 686,340
2021-11-02 $324.98 $331.98 $324.71 $328.43 $328.43 759,665
2021-11-01 $336.34 $337.99 $319.06 $324.11 $324.11 1,172,705
2021-10-29 $325.26 $337.94 $325.05 $336.34 $336.34 855,325
2021-10-28 $320.68 $327.64 $320.68 $327.38 $327.38 568,567
2021-10-27 $324.20 $328.52 $320.22 $320.61 $320.61 698,303
2021-10-26 $333.96 $334.10 $320.00 $322.63 $322.63 1,437,586
2021-10-25 $337.60 $345.25 $331.02 $331.91 $331.91 994,199
2021-10-22 $334.86 $338.82 $331.30 $335.29 $335.29 456,497
2021-10-21 $333.84 $334.46 $327.70 $334.34 $334.34 621,871
2021-10-20 $334.21 $336.61 $328.62 $333.45 $333.45 706,944
2021-10-19 $328.85 $333.09 $326.50 $332.12 $332.12 909,617
2021-10-18 $315.46 $326.89 $315.46 $326.74 $326.74 929,316
2021-10-15 $314.96 $316.58 $311.73 $315.29 $315.29 739,516
2021-10-14 $314.89 $318.88 $311.10 $313.81 $313.81 890,895
2021-10-13 $308.89 $314.00 $308.01 $310.10 $310.10 759,685
2021-10-12 $310.86 $310.86 $305.73 $306.58 $306.58 502,060
2021-10-11 $305.16 $309.11 $302.85 $306.80 $306.80 504,827
2021-10-08 $310.18 $312.24 $305.35 $307.17 $307.17 472,614
2021-10-07 $304.63 $313.24 $304.02 $309.62 $309.62 741,019
2021-10-06 $294.42 $304.71 $292.89 $301.80 $301.80 834,252
2021-10-05 $293.62 $301.00 $291.62 $298.52 $298.52 1,048,188
2021-10-04 $292.54 $294.33 $284.77 $288.87 $288.87 1,015,075
2021-10-01 $291.17 $299.50 $289.05 $298.00 $298.00 895,869
2021-09-30 $288.39 $295.12 $288.39 $292.04 $292.04 866,662
2021-09-29 $291.25 $294.03 $288.08 $288.83 $288.83 1,120,916
2021-09-28 $297.87 $300.95 $287.07 $287.88 $287.88 1,486,681
2021-09-27 $308.46 $309.88 $299.19 $300.57 $300.57 825,551
2021-09-24 $308.20 $312.83 $307.12 $311.90 $311.90 656,649
2021-09-23 $304.46 $311.45 $302.37 $310.54 $310.54 977,481
2021-09-22 $301.00 $303.19 $297.35 $301.62 $301.62 703,209
2021-09-21 $302.00 $303.29 $295.12 $299.60 $299.60 713,283
2021-09-20 $292.01 $297.75 $284.14 $297.07 $297.07 1,037,170
2021-09-17 $302.53 $304.41 $296.81 $299.49 $299.49 1,555,940
2021-09-16 $300.89 $304.38 $298.57 $304.06 $304.06 670,901
2021-09-15 $302.23 $303.99 $299.19 $301.53 $301.53 1,005,479
2021-09-14 $298.00 $305.68 $296.32 $300.58 $300.58 1,242,571
2021-09-13 $310.56 $311.44 $294.27 $296.92 $296.92 1,777,380
2021-09-10 $313.23 $314.82 $308.58 $310.49 $310.49 663,904
2021-09-09 $309.20 $313.24 $309.10 $310.74 $310.74 813,124
2021-09-08 $313.05 $315.74 $308.05 $309.20 $309.20 1,080,192
2021-09-07 $321.00 $322.00 $312.40 $314.08 $314.08 812,936
2021-09-03 $313.83 $321.43 $313.83 $320.19 $320.19 707,280
2021-09-02 $311.32 $316.80 $310.46 $313.90 $313.90 814,909
2021-09-01 $317.54 $317.94 $304.43 $308.47 $308.47 1,677,605
2021-08-31 $320.00 $320.58 $313.22 $315.14 $315.14 1,171,347
2021-08-30 $319.12 $321.90 $318.00 $319.39 $319.39 678,647
2021-08-27 $310.48 $317.44 $308.87 $316.06 $316.06 891,504
2021-08-26 $305.30 $311.57 $305.27 $310.13 $310.13 731,827
2021-08-25 $300.50 $307.84 $300.18 $306.03 $306.03 801,763
2021-08-24 $308.00 $308.01 $299.12 $299.84 $299.84 1,041,493
2021-08-23 $301.89 $308.45 $301.67 $307.52 $307.52 941,016
2021-08-20 $297.70 $299.59 $295.33 $297.94 $297.94 731,744
2021-08-19 $287.79 $298.58 $286.26 $295.78 $295.78 818,776
2021-08-18 $298.19 $298.90 $292.58 $292.72 $292.72 880,358
2021-08-17 $300.14 $302.27 $295.19 $298.63 $298.63 895,504
2021-08-16 $309.00 $309.00 $298.67 $302.44 $302.44 758,044
2021-08-13 $303.50 $309.53 $302.21 $309.33 $309.33 598,236
2021-08-12 $299.34 $309.79 $298.28 $305.66 $305.66 1,156,590
2021-08-11 $301.43 $302.98 $293.71 $298.67 $298.67 979,559
2021-08-10 $301.53 $304.36 $298.12 $300.40 $300.40 722,240
2021-08-09 $305.15 $305.50 $299.19 $301.11 $301.11 725,042
2021-08-06 $298.55 $303.77 $296.00 $303.68 $303.68 796,295
2021-08-05 $305.00 $306.51 $298.27 $300.02 $300.02 1,324,181
2021-08-04 $297.35 $305.60 $293.45 $304.02 $304.02 1,203,303
2021-08-03 $285.47 $298.00 $285.00 $297.76 $297.76 1,511,339
2021-08-02 $274.27 $288.54 $270.14 $284.62 $284.62 2,042,388
2021-07-30 $270.99 $273.78 $250.00 $272.24 $272.24 1,866,291
2021-07-29 $272.28 $276.70 $272.17 $274.21 $274.21 957,341
2021-07-28 $272.00 $273.82 $269.08 $271.69 $271.69 801,114
2021-07-27 $272.40 $273.42 $266.68 $271.14 $271.14 737,372
2021-07-26 $276.60 $277.00 $272.14 $272.34 $272.34 671,466
2021-07-23 $270.94 $276.09 $268.62 $275.71 $275.71 822,521
2021-07-22 $266.27 $271.44 $265.69 $270.75 $270.75 808,569
2021-07-21 $264.21 $266.02 $262.05 $264.65 $264.65 815,653
2021-07-20 $259.49 $265.15 $258.00 $263.84 $263.84 790,452
2021-07-19 $255.10 $258.35 $252.37 $256.63 $256.63 908,055
2021-07-16 $258.60 $262.77 $258.21 $258.44 $258.44 865,404
2021-07-15 $257.77 $261.90 $254.31 $256.30 $256.30 1,257,249
2021-07-14 $257.90 $258.67 $253.63 $255.84 $255.84 734,942
2021-07-13 $255.90 $258.45 $254.00 $257.04 $257.04 509,199
2021-07-12 $258.08 $259.47 $254.77 $255.79 $255.79 820,565
2021-07-09 $254.61 $257.43 $252.53 $256.81 $256.81 958,313
2021-07-08 $249.82 $254.48 $245.62 $252.93 $252.93 902,620
2021-07-07 $252.75 $253.79 $246.74 $253.33 $253.33 1,080,546
2021-07-06 $250.75 $251.85 $245.68 $251.15 $251.15 1,006,901
2021-07-02 $243.47 $248.73 $243.46 $248.04 $248.04 733,421
2021-07-01 $237.86 $242.66 $236.36 $242.34 $242.34 1,143,633
2021-06-30 $242.82 $242.82 $237.83 $238.19 $238.19 1,093,359
2021-06-29 $243.55 $244.97 $239.65 $243.24 $243.24 954,854
2021-06-28 $243.17 $247.33 $242.76 $247.04 $247.04 759,167
2021-06-25 $240.50 $242.36 $236.44 $242.03 $242.03 1,059,426
2021-06-24 $242.45 $243.94 $239.93 $239.99 $239.99 686,889
2021-06-23 $242.32 $242.92 $238.36 $240.06 $240.06 781,067
2021-06-22 $238.00 $242.06 $237.98 $241.90 $241.90 828,670
2021-06-21 $235.76 $239.97 $233.68 $237.92 $237.92 815,492
2021-06-18 $237.00 $238.98 $233.45 $233.66 $233.66 1,871,707
2021-06-17 $229.58 $237.67 $229.10 $236.98 $236.98 1,174,342
2021-06-16 $230.28 $232.58 $227.11 $230.27 $230.27 687,729
2021-06-15 $231.05 $231.71 $229.00 $230.06 $230.06 633,139
2021-06-14 $229.09 $231.50 $228.01 $231.46 $231.46 656,866
2021-06-11 $228.01 $229.39 $227.22 $228.94 $228.94 654,645
2021-06-10 $225.34 $229.52 $224.40 $228.95 $228.95 774,122
2021-06-09 $227.93 $228.49 $224.03 $225.52 $225.52 586,578
2021-06-08 $223.80 $227.78 $223.73 $227.36 $227.36 856,043
2021-06-07 $222.16 $223.81 $220.06 $223.54 $223.54 567,690
2021-06-04 $217.40 $222.35 $217.40 $221.76 $221.76 628,473
2021-06-03 $215.00 $217.35 $211.67 $215.38 $215.38 566,422
2021-06-02 $214.89 $216.65 $213.88 $216.37 $216.37 665,805
2021-06-01 $220.12 $220.38 $213.63 $214.99 $214.99 726,156
2021-05-28 $216.54 $221.00 $216.16 $218.54 $218.54 830,032
2021-05-27 $215.67 $218.28 $213.11 $216.34 $216.34 1,581,589
2021-05-26 $215.79 $218.68 $214.13 $215.71 $215.71 898,112
2021-05-25 $214.17 $216.41 $213.70 $214.57 $214.57 716,718
2021-05-24 $211.53 $214.81 $211.53 $213.07 $213.07 849,382
2021-05-21 $213.21 $215.17 $210.12 $210.83 $210.83 817,930
2021-05-20 $208.29 $213.19 $208.29 $212.32 $212.32 868,478
2021-05-19 $201.04 $207.80 $200.27 $207.60 $207.60 878,610
2021-05-18 $204.24 $207.98 $203.92 $204.25 $204.25 931,570
2021-05-17 $203.68 $206.50 $201.51 $204.34 $204.34 844,556
2021-05-14 $199.70 $206.39 $199.01 $205.86 $205.86 1,212,254
2021-05-13 $200.00 $201.26 $198.17 $198.39 $198.39 1,453,475
2021-05-12 $203.46 $204.04 $195.96 $197.03 $197.03 1,141,338
2021-05-11 $199.95 $207.06 $198.91 $206.51 $206.51 817,835
2021-05-10 $211.00 $211.28 $204.24 $204.29 $204.29 843,673
2021-05-07 $209.00 $212.67 $208.29 $211.77 $211.77 808,087
2021-05-06 $208.63 $209.10 $203.23 $206.51 $206.51 1,165,253
2021-05-05 $207.64 $211.75 $207.27 $209.38 $209.38 1,227,154
2021-05-04 $203.14 $207.74 $202.37 $206.78 $206.78 1,604,543
2021-05-03 $205.31 $205.82 $199.28 $203.18 $203.18 1,232,697
2021-04-30 $198.16 $205.44 $194.51 $204.23 $204.23 2,744,449
2021-04-29 $199.38 $199.48 $192.78 $195.47 $195.47 1,174,331
2021-04-28 $203.52 $203.65 $197.80 $198.01 $198.01 930,354
2021-04-27 $202.83 $203.88 $199.80 $201.25 $201.25 1,098,780
2021-04-26 $204.74 $205.08 $202.26 $203.90 $203.90 1,337,668
2021-04-23 $202.50 $203.35 $199.69 $201.76 $201.76 749,266
2021-04-22 $199.44 $203.63 $199.07 $201.16 $201.16 1,129,602
2021-04-21 $202.76 $204.11 $200.76 $201.92 $201.92 739,238
2021-04-20 $206.50 $206.71 $201.16 $202.80 $202.80 589,827
2021-04-19 $205.14 $207.59 $202.79 $206.14 $206.14 777,585
2021-04-16 $207.20 $209.39 $204.92 $206.01 $206.01 1,333,113
2021-04-15 $202.03 $206.15 $201.48 $205.54 $205.54 1,136,363
2021-04-14 $199.64 $203.82 $198.73 $199.32 $199.32 839,279
2021-04-13 $199.08 $200.54 $197.20 $200.04 $200.04 832,654
2021-04-12 $197.05 $198.33 $195.42 $197.09 $197.09 813,664
2021-04-09 $196.45 $197.70 $194.51 $197.62 $197.62 583,458
2021-04-08 $194.85 $197.89 $193.88 $196.58 $196.58 765,129
2021-04-07 $193.73 $194.98 $192.23 $192.83 $192.83 1,070,498
2021-04-06 $189.51 $195.51 $187.51 $194.68 $194.68 1,248,332
2021-04-05 $186.27 $191.80 $186.19 $191.27 $191.27 993,505
2021-04-01 $186.77 $190.22 $185.47 $186.39 $186.39 931,881
2021-03-31 $183.40 $186.64 $182.37 $184.42 $184.42 1,004,567
2021-03-30 $181.75 $183.86 $179.50 $181.33 $181.33 1,094,504
2021-03-29 $181.61 $187.06 $181.19 $183.67 $183.67 1,623,627
2021-03-26 $171.53 $183.12 $170.38 $182.77 $182.77 1,846,529
2021-03-25 $169.04 $171.80 $167.08 $171.23 $171.23 1,001,517
2021-03-24 $176.05 $177.47 $170.48 $171.30 $171.30 876,855
2021-03-23 $178.28 $179.14 $174.34 $176.07 $176.07 1,056,881
2021-03-22 $176.84 $179.58 $174.75 $179.12 $179.12 1,383,210
2021-03-19 $173.16 $176.31 $170.97 $174.49 $174.49 1,862,777
2021-03-18 $180.20 $180.20 $173.05 $173.06 $173.06 1,628,488
2021-03-17 $186.42 $189.70 $181.19 $182.66 $182.66 1,630,382
2021-03-16 $193.10 $193.84 $187.09 $189.52 $189.52 1,939,913
2021-03-15 $188.88 $192.25 $187.91 $192.03 $192.03 1,093,572
2021-03-12 $184.33 $188.92 $183.32 $188.35 $188.35 1,180,019
2021-03-11 $183.60 $187.61 $182.21 $187.53 $187.53 1,658,041
2021-03-10 $179.54 $181.25 $176.39 $180.46 $180.46 2,029,545
2021-03-09 $170.71 $176.22 $170.23 $175.77 $175.77 1,449,483
2021-03-08 $167.97 $170.80 $166.08 $166.21 $166.21 1,192,608
2021-03-05 $165.70 $168.22 $161.13 $167.57 $167.57 1,447,938
2021-03-04 $167.83 $168.73 $161.64 $163.93 $163.93 3,209,158
2021-03-03 $173.52 $173.59 $168.27 $169.88 $169.88 2,188,864
2021-03-02 $174.04 $174.79 $171.00 $173.35 $173.35 1,406,537
2021-03-01 $171.51 $173.71 $170.19 $173.26 $173.26 918,584
2021-02-26 $168.19 $170.58 $165.21 $168.85 $168.85 1,589,067
2021-02-25 $168.82 $170.58 $165.87 $168.00 $168.00 2,171,994
2021-02-24 $168.47 $170.19 $166.19 $169.85 $169.85 1,264,990
2021-02-23 $165.15 $169.27 $163.13 $168.77 $168.77 2,365,282
2021-02-22 $168.68 $170.61 $167.74 $170.35 $170.35 1,775,493
2021-02-19 $169.63 $172.41 $168.47 $171.93 $171.93 1,351,594
2021-02-18 $164.11 $168.15 $163.27 $167.69 $167.69 1,060,171
2021-02-17 $164.18 $166.49 $161.54 $166.23 $166.23 1,038,111
2021-02-16 $165.41 $166.00 $163.46 $164.89 $164.89 982,418
2021-02-12 $162.01 $164.87 $161.30 $164.73 $164.73 781,066
2021-02-11 $162.56 $163.17 $159.87 $163.01 $163.01 772,330
2021-02-10 $160.00 $163.48 $160.00 $161.32 $161.32 1,136,246
2021-02-09 $159.54 $160.50 $157.63 $159.96 $159.96 1,086,067
2021-02-08 $157.21 $160.93 $156.50 $159.43 $159.43 1,324,791
2021-02-05 $157.42 $158.33 $152.00 $155.48 $155.48 1,921,596
2021-02-04 $151.37 $157.07 $151.33 $156.99 $156.99 1,989,869
2021-02-03 $154.11 $154.55 $149.40 $150.92 $150.92 1,106,964
2021-02-02 $149.46 $154.04 $149.36 $153.81 $153.81 912,692
2021-02-01 $146.38 $148.71 $145.53 $148.39 $148.39 691,399
2021-01-29 $147.13 $148.48 $144.21 $144.75 $144.75 1,291,301
2021-01-28 $147.01 $149.84 $146.45 $148.53 $148.53 587,170
2021-01-27 $148.00 $149.47 $143.63 $145.82 $145.82 1,101,912
2021-01-26 $152.19 $153.65 $149.52 $149.65 $149.65 679,422
2021-01-25 $152.53 $154.51 $148.68 $151.82 $151.82 652,663
2021-01-22 $152.99 $152.99 $150.56 $151.23 $151.23 806,642
2021-01-21 $151.36 $151.61 $149.07 $149.76 $149.76 519,457
2021-01-20 $150.00 $152.13 $149.14 $150.29 $150.29 669,167
2021-01-19 $147.46 $149.30 $146.46 $148.21 $148.21 823,894
2021-01-15 $147.50 $149.14 $145.83 $146.53 $146.53 862,794
2021-01-14 $149.12 $150.97 $146.08 $147.53 $147.53 838,685
2021-01-13 $153.65 $153.69 $147.04 $147.90 $147.90 1,285,111
2021-01-12 $150.66 $155.31 $149.34 $152.91 $152.91 1,690,479
2021-01-11 $146.92 $150.54 $144.36 $148.17 $148.17 1,374,865
2021-01-08 $144.51 $148.49 $144.09 $148.14 $148.14 1,260,454
2021-01-07 $139.13 $143.62 $139.11 $143.25 $143.25 1,371,204
2021-01-06 $137.33 $140.61 $137.31 $138.11 $138.11 1,306,255
2021-01-05 $141.56 $142.68 $139.83 $141.74 $141.74 1,226,179
2021-01-04 $149.57 $149.66 $142.86 $145.56 $145.56 1,078,192
2020-12-31 $148.64 $149.00 $147.25 $148.53 $148.53 485,112
2020-12-30 $148.72 $149.75 $147.66 $148.02 $148.02 612,902
2020-12-29 $150.00 $150.84 $146.49 $147.53 $147.53 686,308
2020-12-28 $150.66 $151.49 $148.41 $149.29 $149.29 707,781
2020-12-24 $149.97 $151.50 $148.54 $149.79 $149.79 425,569
2020-12-23 $152.56 $153.15 $149.97 $150.24 $150.24 1,005,849
2020-12-22 $145.75 $153.33 $145.41 $152.15 $152.15 1,507,435
2020-12-21 $143.39 $147.36 $141.18 $145.96 $145.96 1,356,414
2020-12-18 $136.57 $146.45 $136.42 $145.85 $145.85 3,045,316
2020-12-17 $134.29 $136.48 $133.96 $136.42 $136.42 1,072,716
2020-12-16 $132.01 $134.89 $131.25 $133.33 $133.33 896,551
2020-12-15 $131.89 $131.99 $129.42 $131.82 $131.82 1,039,856
2020-12-14 $128.18 $132.21 $127.83 $130.69 $130.69 1,156,499
2020-12-11 $127.30 $128.53 $126.12 $128.36 $128.36 1,072,727
2020-12-10 $124.88 $128.01 $124.16 $127.56 $127.56 1,037,711
2020-12-09 $130.03 $130.82 $124.48 $125.34 $125.34 1,313,230
2020-12-08 $126.83 $131.85 $126.83 $131.66 $131.66 1,055,835
2020-12-07 $128.61 $129.38 $127.60 $128.08 $128.08 674,153
2020-12-04 $126.85 $128.56 $125.94 $127.80 $127.80 616,517
2020-12-03 $123.64 $127.51 $123.00 $126.09 $126.09 1,247,141
2020-12-02 $122.15 $123.24 $120.68 $122.88 $122.88 679,975
2020-12-01 $124.31 $124.31 $120.37 $122.64 $122.64 905,761
2020-11-30 $123.65 $124.10 $120.14 $123.23 $123.23 1,720,628
2020-11-27 $121.07 $124.11 $120.74 $123.79 $123.79 734,969
2020-11-25 $119.36 $121.44 $119.00 $119.86 $119.86 960,977
2020-11-24 $117.81 $118.90 $115.71 $118.59 $118.59 1,426,105
2020-11-23 $118.50 $119.00 $115.90 $117.08 $117.08 986,574
2020-11-20 $116.47 $119.56 $116.07 $118.12 $118.12 1,083,259
2020-11-19 $116.23 $117.86 $115.17 $117.03 $117.03 838,625
2020-11-18 $120.12 $120.52 $116.56 $116.68 $116.68 1,049,119
2020-11-17 $117.40 $119.66 $116.86 $118.42 $118.42 926,994
2020-11-16 $115.80 $117.32 $115.32 $116.72 $116.72 895,149
2020-11-13 $115.04 $116.15 $113.95 $115.92 $115.92 890,939
2020-11-12 $115.49 $116.67 $112.35 $113.60 $113.60 940,841
2020-11-11 $113.38 $115.30 $112.37 $114.59 $114.59 914,025
2020-11-10 $115.95 $116.36 $109.93 $111.30 $111.30 1,631,295
2020-11-09 $117.86 $122.96 $116.59 $117.11 $117.11 1,607,853
2020-11-06 $119.53 $119.53 $116.88 $117.21 $117.21 1,126,232
2020-11-05 $118.00 $119.89 $117.80 $119.51 $119.51 1,046,020
2020-11-04 $114.70 $117.87 $113.49 $116.24 $116.24 1,244,236
2020-11-03 $110.44 $113.86 $109.27 $112.41 $112.41 1,361,522
2020-11-02 $110.98 $111.44 $109.88 $110.59 $110.59 1,527,667
2020-10-30 $118.08 $118.08 $106.75 $110.37 $110.37 4,300,530
2020-10-29 $119.77 $120.94 $118.00 $118.00 $118.00 1,434,264
2020-10-28 $123.04 $123.16 $118.83 $118.95 $118.95 1,409,275
2020-10-27 $124.78 $125.60 $123.49 $124.23 $124.23 1,321,422
2020-10-26 $129.16 $130.72 $122.18 $123.18 $123.18 1,429,074
2020-10-23 $128.01 $130.41 $127.62 $130.38 $130.38 951,151
2020-10-22 $130.33 $130.65 $126.77 $128.16 $128.16 701,961
2020-10-21 $132.31 $132.60 $129.45 $129.98 $129.98 1,313,336
2020-10-20 $132.99 $134.94 $132.00 $132.52 $132.52 1,589,802
2020-10-19 $130.83 $133.51 $128.58 $128.82 $128.82 649,844
2020-10-16 $132.18 $132.88 $131.39 $131.54 $131.54 1,004,017
2020-10-15 $128.34 $132.53 $127.70 $131.75 $131.75 1,337,599
2020-10-14 $131.32 $132.81 $129.08 $130.14 $130.14 1,285,172
2020-10-13 $128.97 $131.62 $128.22 $130.61 $130.61 1,301,347
2020-10-12 $127.70 $130.57 $127.05 $128.88 $128.88 1,385,960
2020-10-09 $123.62 $126.98 $123.35 $126.18 $126.18 1,295,017
2020-10-08 $121.69 $122.93 $120.83 $121.64 $121.64 772,133
2020-10-07 $118.94 $120.99 $118.36 $120.69 $120.69 1,015,583
2020-10-06 $119.73 $121.31 $117.92 $118.30 $118.30 1,013,862
2020-10-05 $118.87 $119.64 $116.39 $119.09 $119.09 1,768,384
2020-10-02 $118.14 $121.77 $116.30 $116.38 $116.38 1,176,528
2020-10-01 $118.64 $120.93 $118.28 $120.25 $120.25 1,261,609
2020-09-30 $117.07 $118.65 $116.17 $117.81 $117.81 1,384,853
2020-09-29 $117.59 $118.82 $116.65 $117.10 $117.10 1,037,146
2020-09-28 $118.27 $118.50 $116.41 $117.31 $117.31 926,250
2020-09-25 $115.97 $117.45 $114.66 $116.81 $116.81 898,479
2020-09-24 $114.80 $116.81 $113.50 $115.50 $115.50 1,146,400
2020-09-23 $119.46 $119.80 $114.70 $115.27 $115.27 1,081,633
2020-09-22 $118.48 $118.85 $115.00 $118.68 $118.68 1,182,019
2020-09-21 $116.23 $118.31 $115.08 $117.84 $117.84 1,219,082
2020-09-18 $116.17 $117.72 $114.31 $117.28 $117.28 1,518,248
2020-09-17 $113.82 $115.86 $112.61 $115.35 $115.35 1,481,681
2020-09-16 $119.42 $120.81 $116.76 $116.93 $116.93 1,088,698
2020-09-15 $120.32 $120.32 $116.92 $118.20 $118.20 745,572
2020-09-14 $116.22 $118.62 $116.13 $118.01 $118.01 816,207
2020-09-11 $118.05 $119.07 $113.52 $115.17 $115.17 997,103
2020-09-10 $117.76 $120.59 $116.30 $116.76 $116.76 1,365,542
2020-09-09 $118.22 $118.22 $114.77 $117.11 $117.11 987,172
2020-09-08 $114.00 $118.14 $113.89 $115.42 $115.42 1,580,661
2020-09-04 $119.99 $121.68 $112.68 $117.64 $117.64 2,237,391
2020-09-03 $130.22 $130.48 $119.04 $120.70 $120.70 2,458,959
2020-09-02 $131.77 $133.30 $129.99 $132.60 $132.60 1,273,802
2020-09-01 $132.74 $134.40 $129.85 $130.52 $130.52 1,223,661
2020-08-31 $131.00 $132.30 $129.17 $132.01 $132.01 1,962,961
2020-08-28 $133.18 $134.24 $130.06 $130.74 $130.74 1,272,212
2020-08-27 $136.71 $136.71 $130.41 $132.07 $132.07 1,688,198
2020-08-26 $134.00 $138.67 $133.82 $137.22 $137.22 1,332,765
2020-08-25 $131.94 $133.41 $131.14 $133.28 $133.28 898,737
2020-08-24 $133.32 $134.53 $129.16 $133.06 $133.06 1,107,022
2020-08-21 $133.83 $134.31 $130.92 $131.71 $131.71 800,841
2020-08-20 $130.43 $133.94 $128.75 $133.59 $133.59 922,258
2020-08-19 $129.25 $130.76 $127.60 $129.51 $129.51 1,336,059
2020-08-18 $130.10 $131.37 $128.21 $129.92 $129.92 868,739
2020-08-17 $128.50 $130.46 $128.50 $129.16 $129.16 849,135
2020-08-14 $127.50 $128.40 $125.70 $127.60 $127.60 854,340
2020-08-13 $126.43 $128.62 $126.30 $127.44 $127.44 1,000,494
2020-08-12 $127.31 $128.25 $125.78 $126.70 $126.70 1,154,729
2020-08-11 $126.00 $128.17 $123.06 $126.59 $126.59 2,168,909
2020-08-10 $131.17 $132.82 $125.71 $126.88 $126.88 1,631,133
2020-08-07 $130.93 $131.68 $125.58 $131.00 $131.00 4,196,552
2020-08-06 $140.00 $140.79 $137.24 $139.51 $139.51 1,650,948
2020-08-05 $140.12 $140.80 $137.65 $140.12 $140.12 1,342,241
2020-08-04 $137.32 $138.86 $136.20 $138.83 $138.83 1,027,901
2020-08-03 $140.00 $141.39 $136.52 $138.22 $138.22 1,532,150
2020-07-31 $138.40 $138.52 $135.41 $138.30 $138.30 856,478
2020-07-30 $135.06 $138.23 $133.33 $136.75 $136.75 912,275
2020-07-29 $134.86 $137.86 $134.18 $136.84 $136.84 708,714
2020-07-28 $136.12 $136.92 $133.27 $133.42 $133.42 938,812
2020-07-27 $134.59 $136.98 $133.65 $136.65 $136.65 696,495
2020-07-24 $133.08 $134.33 $130.35 $133.04 $133.04 915,017
2020-07-23 $134.39 $138.39 $133.75 $135.16 $135.16 1,514,305
2020-07-22 $135.88 $137.39 $133.68 $134.29 $134.29 1,712,936
2020-07-21 $136.00 $136.20 $131.55 $133.66 $133.66 1,204,959
2020-07-20 $129.31 $135.13 $128.87 $134.79 $134.79 1,295,963
2020-07-17 $127.62 $129.65 $125.42 $129.12 $129.12 1,375,683
2020-07-16 $127.69 $128.50 $124.82 $127.35 $127.35 1,638,110
2020-07-15 $131.40 $131.55 $124.24 $129.32 $129.32 2,828,864
2020-07-14 $132.81 $136.38 $128.63 $134.48 $134.48 2,799,608
2020-07-13 $145.89 $146.62 $130.44 $131.12 $131.12 3,378,943
2020-07-10 $150.97 $150.97 $145.41 $145.80 $145.80 1,394,501
2020-07-09 $148.69 $151.95 $145.42 $149.60 $149.60 2,695,053
2020-07-08 $139.19 $146.76 $138.50 $146.35 $146.35 2,517,012
2020-07-07 $136.99 $140.76 $136.07 $137.96 $137.96 1,473,325
2020-07-06 $139.67 $142.66 $138.66 $139.70 $139.70 1,235,593
2020-07-02 $140.32 $140.94 $137.79 $138.44 $138.44 979,667
2020-07-01 $137.27 $139.86 $136.21 $139.22 $139.22 1,239,414
2020-06-30 $134.12 $137.66 $133.69 $137.27 $137.27 1,221,698
2020-06-29 $134.01 $134.40 $128.31 $133.47 $133.47 1,490,833
2020-06-26 $136.00 $136.49 $133.11 $134.55 $134.55 1,360,870
2020-06-25 $134.65 $136.81 $133.28 $135.83 $135.83 1,126,495
2020-06-24 $137.72 $140.82 $133.00 $134.33 $134.33 1,938,036
2020-06-23 $144.29 $144.50 $136.68 $137.07 $137.07 2,010,329
2020-06-22 $137.66 $144.24 $136.59 $142.87 $142.87 2,416,387
2020-06-19 $137.21 $138.37 $133.46 $136.71 $136.71 3,516,630
2020-06-18 $135.22 $136.98 $134.54 $135.64 $135.64 1,195,336
2020-06-17 $137.77 $138.84 $134.79 $135.48 $135.48 1,194,402
2020-06-16 $139.31 $140.00 $135.36 $136.73 $136.73 1,260,110
2020-06-15 $128.40 $137.31 $126.88 $135.91 $135.91 2,042,764
2020-06-12 $133.86 $135.77 $128.25 $130.34 $130.34 1,151,135
2020-06-11 $136.39 $137.97 $131.34 $131.73 $131.73 1,240,610
2020-06-10 $137.35 $139.99 $137.35 $137.64 $137.64 1,138,856
2020-06-09 $137.50 $137.70 $135.04 $135.92 $135.92 1,280,954
2020-06-08 $138.08 $139.23 $135.36 $137.51 $137.51 1,488,908
2020-06-05 $137.96 $141.64 $135.49 $140.48 $140.48 1,524,416
2020-06-04 $141.91 $143.30 $137.88 $139.58 $139.58 1,088,022
2020-06-03 $145.00 $145.69 $141.66 $142.89 $142.89 1,008,372
2020-06-02 $145.32 $145.84 $139.95 $143.94 $143.94 1,386,796
2020-06-01 $139.81 $146.63 $139.21 $144.75 $144.75 2,065,632
2020-05-29 $135.78 $139.49 $135.29 $139.20 $139.20 1,734,925
2020-05-28 $131.46 $137.48 $129.93 $134.67 $134.67 1,781,489
2020-05-27 $137.25 $138.36 $128.31 $131.15 $131.15 3,360,362
2020-05-26 $144.36 $145.48 $137.10 $137.53 $137.53 2,020,858
2020-05-22 $143.37 $144.51 $141.23 $142.64 $142.64 1,711,669
2020-05-21 $144.83 $146.00 $142.50 $143.38 $143.38 1,216,559
2020-05-20 $147.62 $149.69 $143.49 $145.62 $145.62 2,170,353
2020-05-19 $144.00 $147.57 $144.00 $144.82 $144.82 1,075,498
2020-05-18 $148.85 $148.85 $144.05 $144.67 $144.67 2,511,316
2020-05-15 $136.79 $144.03 $136.02 $143.43 $143.43 1,430,992
2020-05-14 $135.10 $138.44 $134.78 $138.06 $138.06 1,455,060
2020-05-13 $139.31 $139.86 $133.91 $137.16 $137.16 1,524,437
2020-05-12 $141.91 $143.41 $138.39 $138.39 $138.39 1,910,243
2020-05-11 $135.44 $142.36 $134.79 $140.46 $140.46 2,617,277
2020-05-08 $134.23 $137.08 $128.65 $136.84 $136.84 2,569,128
2020-05-07 $120.93 $136.85 $120.43 $135.12 $135.12 5,360,400
2020-05-06 $109.89 $112.20 $109.05 $111.46 $111.46 1,758,426
2020-05-05 $105.70 $110.13 $105.70 $108.56 $108.56 1,163,980
2020-05-04 $104.23 $106.60 $104.03 $105.70 $105.70 975,764
2020-05-01 $105.64 $106.91 $103.76 $104.34 $104.34 805,573
2020-04-30 $108.00 $109.17 $107.22 $107.74 $107.74 967,860
2020-04-29 $107.00 $109.23 $105.12 $108.52 $108.52 1,108,468
2020-04-28 $107.52 $107.87 $104.74 $105.44 $105.44 2,313,088
2020-04-27 $104.80 $106.13 $103.25 $105.64 $105.64 1,132,018
2020-04-24 $101.00 $103.51 $99.84 $103.27 $103.27 1,295,582
2020-04-23 $104.25 $104.71 $99.76 $100.59 $100.59 2,372,609
2020-04-22 $103.80 $105.21 $102.50 $104.31 $104.31 1,279,555
2020-04-21 $110.29 $110.46 $99.61 $101.18 $101.18 3,585,025
2020-04-20 $112.95 $114.98 $111.79 $112.35 $112.35 1,529,556
2020-04-17 $111.51 $113.06 $109.03 $112.96 $112.96 1,587,017
2020-04-16 $111.27 $111.74 $108.20 $110.25 $110.25 1,459,639
2020-04-15 $107.54 $110.76 $106.96 $109.85 $109.85 1,739,855
2020-04-14 $107.40 $109.85 $105.05 $109.35 $109.35 1,703,896
2020-04-13 $102.00 $105.13 $100.03 $104.64 $104.64 2,157,366
2020-04-09 $109.79 $109.79 $100.65 $101.93 $101.93 2,473,513
2020-04-08 $108.12 $110.18 $106.69 $109.18 $109.18 1,212,155
2020-04-07 $110.91 $111.99 $105.40 $106.69 $106.69 3,859,445
2020-04-06 $104.29 $108.61 $102.01 $107.88 $107.88 2,707,472
2020-04-03 $100.81 $102.35 $99.61 $101.44 $101.44 1,974,875
2020-04-02 $100.04 $102.02 $98.79 $100.92 $100.92 3,458,541
2020-04-01 $96.94 $102.41 $96.01 $100.47 $100.47 3,089,077
2020-03-31 $100.11 $104.00 $99.64 $101.17 $101.17 2,964,490
2020-03-30 $99.33 $101.85 $98.00 $100.95 $100.95 2,095,877
2020-03-27 $96.53 $99.89 $94.55 $97.28 $97.28 2,888,697
2020-03-26 $96.97 $101.48 $96.97 $99.44 $99.44 2,713,231
2020-03-25 $99.48 $102.57 $96.53 $96.94 $96.94 3,020,630
2020-03-24 $90.51 $100.80 $90.51 $99.78 $99.78 5,226,487
2020-03-23 $85.56 $90.50 $85.01 $85.90 $85.90 3,578,789
2020-03-20 $87.68 $93.92 $84.62 $84.91 $84.91 4,041,914
2020-03-19 $75.83 $91.23 $75.83 $86.16 $86.16 4,691,050
2020-03-18 $72.83 $82.10 $72.02 $76.52 $76.52 3,455,361
2020-03-17 $77.09 $79.91 $75.06 $78.02 $78.02 3,619,905
2020-03-16 $72.54 $81.74 $70.20 $75.70 $75.70 3,199,539
2020-03-13 $80.51 $84.49 $76.04 $82.64 $82.64 2,803,799
2020-03-12 $82.20 $85.29 $75.81 $75.81 $75.81 2,832,497
2020-03-11 $88.97 $91.97 $86.67 $87.95 $87.95 2,547,771
2020-03-10 $90.46 $93.36 $87.61 $90.72 $90.72 3,447,402
2020-03-09 $93.27 $97.60 $85.30 $87.14 $87.14 3,880,240
2020-03-06 $101.01 $102.86 $97.68 $99.50 $99.50 3,417,920
2020-03-05 $104.66 $107.39 $103.43 $104.00 $104.00 1,302,885
2020-03-04 $105.00 $107.17 $103.79 $107.05 $107.05 1,490,287
2020-03-03 $110.09 $110.48 $102.21 $103.53 $103.53 2,280,951
2020-03-02 $103.62 $110.19 $103.47 $110.10 $110.10 2,890,770
2020-02-28 $98.88 $104.07 $98.09 $102.06 $102.06 3,566,599
2020-02-27 $103.36 $106.53 $101.26 $102.64 $102.64 3,553,951
2020-02-26 $105.54 $108.24 $105.54 $106.26 $106.26 1,775,834
2020-02-25 $109.00 $109.74 $104.19 $105.05 $105.05 2,790,367
2020-02-24 $108.55 $110.61 $105.90 $108.70 $108.70 1,703,839
2020-02-21 $117.76 $117.81 $113.75 $114.48 $114.48 896,737
2020-02-20 $119.25 $119.94 $116.08 $118.00 $118.00 1,171,034
2020-02-19 $120.00 $120.87 $119.10 $119.20 $119.20 703,605
2020-02-18 $118.87 $121.27 $118.75 $119.45 $119.45 2,827,686
2020-02-14 $119.34 $119.62 $117.95 $119.19 $119.19 974,399
2020-02-13 $116.47 $119.24 $116.00 $119.10 $119.10 826,041
2020-02-12 $117.50 $118.52 $115.78 $117.40 $117.40 859,401
2020-02-11 $119.76 $120.18 $116.40 $117.32 $117.32 1,097,609
2020-02-10 $116.48 $118.98 $115.00 $118.73 $118.73 1,373,375
2020-02-07 $118.01 $119.94 $112.63 $117.11 $117.11 2,127,139
2020-02-06 $119.94 $121.82 $118.78 $121.33 $121.33 1,886,991
2020-02-05 $121.06 $121.48 $118.83 $119.78 $119.78 1,283,732
2020-02-04 $119.56 $120.35 $117.22 $120.08 $120.08 1,048,433
2020-02-03 $115.85 $117.48 $115.51 $116.49 $116.49 866,683
2020-01-31 $118.51 $118.72 $114.57 $115.36 $115.36 2,848,859
2020-01-30 $116.41 $118.39 $116.05 $118.33 $118.33 802,695
2020-01-29 $118.00 $118.84 $117.09 $117.27 $117.27 884,674
2020-01-28 $115.00 $117.72 $114.95 $117.54 $117.54 1,072,132
2020-01-27 $114.88 $115.80 $112.06 $114.43 $114.43 1,243,888
2020-01-24 $119.51 $120.28 $117.36 $117.99 $117.99 1,090,250
2020-01-23 $117.75 $119.55 $117.24 $119.07 $119.07 1,465,775
2020-01-22 $120.00 $120.44 $117.70 $117.82 $117.82 999,198
2020-01-21 $117.77 $118.31 $117.00 $117.64 $117.64 856,847
2020-01-17 $119.31 $119.50 $116.96 $117.49 $117.49 1,121,207
2020-01-16 $117.40 $119.23 $117.09 $119.09 $119.09 866,231
2020-01-15 $116.96 $117.74 $116.61 $117.05 $117.05 851,098
2020-01-14 $117.52 $117.67 $116.32 $116.72 $116.72 796,470
2020-01-13 $116.20 $116.75 $114.84 $116.69 $116.69 840,296
2020-01-10 $114.85 $115.30 $113.86 $114.32 $114.32 696,632
2020-01-09 $115.01 $115.78 $113.44 $114.48 $114.48 1,095,255
2020-01-08 $111.95 $114.40 $111.80 $113.67 $113.67 1,390,601
2020-01-07 $112.33 $112.51 $111.07 $111.89 $111.89 761,877
2020-01-06 $110.61 $112.36 $109.53 $112.00 $112.00 1,473,781
2020-01-03 $108.42 $111.53 $108.10 $111.21 $111.21 1,328,764
2020-01-02 $107.60 $110.29 $107.38 $109.68 $109.68 1,108,235
2019-12-31 $106.58 $107.65 $106.29 $106.76 $106.76 729,704
2019-12-30 $107.45 $107.89 $105.22 $106.95 $106.95 594,859
2019-12-27 $108.63 $108.70 $107.08 $107.45 $107.45 728,280
2019-12-26 $107.63 $109.45 $107.63 $108.24 $108.24 412,984
2019-12-24 $107.89 $108.31 $107.66 $107.78 $107.78 310,613
2019-12-23 $107.31 $108.29 $107.10 $107.82 $107.82 1,163,487
2019-12-20 $110.28 $110.28 $106.86 $106.92 $106.92 2,242,425
2019-12-19 $108.00 $109.79 $107.78 $109.53 $109.53 1,316,344
2019-12-18 $106.40 $108.54 $106.15 $108.00 $108.00 1,469,468
2019-12-17 $107.26 $107.47 $105.04 $106.35 $106.35 1,688,477
2019-12-16 $106.50 $107.77 $106.33 $107.24 $107.24 1,157,871
2019-12-13 $104.32 $106.65 $104.01 $105.64 $105.64 1,173,637
2019-12-12 $104.21 $105.02 $103.25 $104.40 $104.40 721,203
2019-12-11 $103.79 $104.37 $103.20 $104.14 $104.14 691,565
2019-12-10 $104.20 $104.74 $103.36 $103.55 $103.55 817,729
2019-12-09 $103.53 $104.56 $103.07 $103.85 $103.85 844,676
2019-12-06 $105.47 $105.66 $103.31 $103.59 $103.59 1,035,130
2019-12-05 $103.67 $104.97 $103.05 $104.91 $104.91 1,394,285
2019-12-04 $104.09 $104.50 $103.29 $103.57 $103.57 1,107,085
2019-12-03 $101.95 $104.06 $99.78 $103.80 $103.80 1,800,748
2019-12-02 $105.22 $105.44 $102.34 $103.92 $103.92 1,193,843
2019-11-29 $104.86 $105.50 $104.41 $105.11 $105.11 486,623
2019-11-27 $104.95 $105.27 $103.93 $105.23 $105.23 650,951
2019-11-26 $104.09 $105.38 $104.02 $104.37 $104.37 1,764,644
2019-11-25 $104.29 $105.32 $103.95 $105.14 $105.14 1,020,324
2019-11-22 $103.36 $104.33 $102.91 $103.81 $103.81 1,500,429
2019-11-21 $102.72 $103.52 $102.36 $103.02 $103.02 1,334,224
2019-11-20 $104.95 $106.00 $102.08 $102.45 $102.45 2,091,172
2019-11-19 $104.43 $105.52 $104.04 $105.07 $105.07 1,365,553
2019-11-18 $101.05 $104.35 $100.65 $103.84 $103.84 1,950,554
2019-11-15 $101.32 $101.64 $99.82 $101.54 $101.54 1,316,980
2019-11-14 $99.33 $100.85 $99.08 $100.12 $100.12 1,117,532
2019-11-13 $99.22 $100.33 $98.77 $99.67 $99.67 1,056,125
2019-11-12 $97.06 $100.08 $96.77 $99.99 $99.99 2,451,267
2019-11-11 $95.52 $98.21 $95.22 $95.95 $95.95 1,987,730
2019-11-08 $94.42 $96.59 $94.11 $96.23 $96.23 1,814,162
2019-11-07 $93.62 $94.95 $92.22 $94.17 $94.17 1,733,575
2019-11-06 $91.64 $93.58 $90.75 $93.11 $93.11 1,955,167
2019-11-05 $91.49 $92.57 $91.02 $91.64 $91.64 2,006,753
2019-11-04 $90.75 $92.74 $90.50 $91.89 $91.89 2,159,867
2019-11-01 $88.66 $91.90 $87.25 $90.13 $90.13 4,326,980
2019-10-31 $82.21 $83.47 $80.93 $81.56 $81.56 3,091,422
2019-10-30 $81.04 $82.68 $80.45 $82.62 $82.62 877,100
2019-10-29 $80.24 $81.26 $79.55 $80.75 $80.75 893,122
2019-10-28 $80.72 $81.46 $80.04 $80.31 $80.31 892,735
2019-10-25 $80.65 $80.65 $79.37 $80.48 $80.48 1,039,637
2019-10-24 $78.87 $81.04 $78.70 $80.96 $80.96 1,421,589
2019-10-23 $76.64 $78.66 $76.20 $78.06 $78.06 1,196,012
2019-10-22 $76.46 $78.20 $76.33 $77.04 $77.04 779,045
2019-10-21 $77.00 $77.19 $76.03 $76.28 $76.28 856,546
2019-10-18 $78.77 $78.79 $75.75 $76.56 $76.56 1,361,386
2019-10-17 $77.87 $79.09 $77.57 $78.91 $78.91 795,967
2019-10-16 $77.16 $78.11 $75.70 $77.77 $77.77 1,270,562
2019-10-15 $79.79 $79.96 $78.63 $78.68 $78.68 877,270
2019-10-14 $79.25 $79.71 $78.91 $79.31 $79.31 1,146,839
2019-10-11 $78.25 $80.00 $78.16 $79.16 $79.16 1,207,169
2019-10-10 $77.15 $78.06 $76.57 $77.60 $77.60 930,220
2019-10-09 $77.23 $78.49 $76.80 $77.89 $77.89 917,504
2019-10-08 $76.98 $77.40 $75.13 $76.34 $76.34 1,012,933
2019-10-07 $77.49 $78.36 $77.00 $77.81 $77.81 1,275,028
2019-10-04 $77.91 $78.19 $76.75 $77.49 $77.49 890,517
2019-10-03 $75.58 $77.81 $75.44 $77.37 $77.37 1,264,505
2019-10-02 $76.40 $76.40 $74.55 $75.65 $75.65 1,057,816
2019-10-01 $77.58 $78.09 $76.79 $77.05 $77.05 810,044
2019-09-30 $76.22 $77.28 $75.56 $76.76 $76.76 1,263,772
2019-09-27 $79.13 $79.42 $75.86 $76.22 $76.22 1,107,586
2019-09-26 $79.11 $79.65 $78.51 $78.86 $78.86 775,906
2019-09-25 $79.01 $79.60 $77.34 $79.29 $79.29 1,011,752
2019-09-24 $79.93 $79.95 $78.16 $79.28 $79.28 1,348,520
2019-09-23 $78.25 $79.98 $78.05 $79.26 $79.26 1,311,265
2019-09-20 $79.25 $80.20 $78.09 $78.23 $78.23 2,184,225
2019-09-19 $79.00 $79.60 $77.89 $78.42 $78.42 1,093,873
2019-09-18 $79.30 $79.37 $77.76 $78.87 $78.87 859,053
2019-09-17 $79.90 $80.25 $78.60 $79.45 $79.45 1,176,026
2019-09-16 $77.43 $79.90 $76.84 $79.67 $79.67 969,047
2019-09-13 $78.70 $79.20 $77.77 $78.11 $78.11 1,015,842
2019-09-12 $80.07 $80.67 $78.26 $78.37 $78.37 1,458,571
2019-09-11 $79.78 $80.88 $78.83 $79.85 $79.85 1,139,214
2019-09-10 $78.33 $79.55 $77.36 $79.21 $79.21 1,086,753
2019-09-09 $80.59 $81.03 $78.26 $79.01 $79.01 1,364,998
2019-09-06 $80.50 $81.41 $79.84 $80.10 $80.10 980,265
2019-09-05 $79.57 $80.61 $78.81 $80.39 $80.39 1,557,303
2019-09-04 $79.24 $79.39 $77.67 $78.22 $78.22 1,123,516
2019-09-03 $78.51 $79.30 $77.33 $78.03 $78.03 1,276,605
2019-08-30 $78.59 $79.74 $78.25 $79.18 $79.18 1,258,774
2019-08-29 $78.93 $79.19 $77.17 $77.97 $77.97 1,821,398
2019-08-28 $80.08 $80.58 $77.11 $77.85 $77.85 2,049,660
2019-08-27 $81.52 $81.83 $80.40 $80.86 $80.86 1,363,289
2019-08-26 $80.83 $81.54 $80.50 $81.13 $81.13 1,329,933
2019-08-23 $81.75 $82.85 $80.05 $80.35 $80.35 1,644,850
2019-08-22 $82.00 $82.35 $80.90 $81.75 $81.75 750,921
2019-08-21 $80.67 $82.54 $79.20 $81.97 $81.97 1,335,193
2019-08-20 $80.72 $81.11 $79.46 $79.67 $79.67 1,067,088
2019-08-19 $81.94 $82.14 $81.08 $81.16 $81.16 783,882
2019-08-16 $80.84 $81.99 $80.36 $80.66 $80.66 1,072,862
2019-08-15 $80.80 $81.66 $79.79 $80.10 $80.10 1,529,971
2019-08-14 $82.20 $82.50 $79.13 $80.71 $80.71 1,563,631
2019-08-13 $81.54 $84.45 $81.46 $83.91 $83.91 1,659,762
2019-08-12 $83.00 $83.38 $81.42 $82.19 $82.19 1,226,742
2019-08-09 $84.25 $85.30 $83.08 $83.53 $83.53 1,549,935
2019-08-08 $82.10 $84.66 $82.10 $84.37 $84.37 1,701,984
2019-08-07 $80.49 $81.81 $79.05 $81.46 $81.46 1,990,355
2019-08-06 $81.46 $82.49 $80.54 $82.06 $82.06 1,976,181
2019-08-05 $83.37 $83.38 $78.83 $80.86 $80.86 2,952,639
2019-08-02 $88.00 $92.79 $85.89 $86.05 $86.05 5,660,134
2019-08-01 $80.44 $81.41 $78.85 $79.02 $79.02 1,826,198
2019-07-31 $82.43 $82.55 $79.38 $80.31 $80.31 1,758,193
2019-07-30 $82.13 $83.36 $82.10 $82.44 $82.44 1,151,260
2019-07-29 $85.34 $85.34 $81.21 $82.96 $82.96 1,924,656
2019-07-26 $85.82 $86.19 $85.26 $85.36 $85.36 1,033,884
2019-07-25 $86.04 $86.66 $85.09 $85.34 $85.34 1,012,406
2019-07-24 $87.14 $87.24 $86.16 $86.58 $86.58 1,607,136
2019-07-23 $88.29 $88.32 $86.32 $87.61 $87.61 1,024,151
2019-07-22 $87.56 $88.15 $86.87 $87.55 $87.55 868,571
2019-07-19 $87.06 $88.65 $86.97 $87.36 $87.36 1,768,738
2019-07-18 $86.02 $86.73 $85.39 $86.45 $86.45 1,266,468
2019-07-17 $84.68 $86.83 $84.46 $86.55 $86.55 1,292,444
2019-07-16 $85.02 $85.64 $83.95 $84.77 $84.77 1,215,480
2019-07-15 $84.94 $85.23 $83.64 $85.02 $85.02 1,819,686
2019-07-12 $84.30 $84.76 $83.03 $84.71 $84.71 1,751,213
2019-07-11 $81.59 $84.20 $81.18 $84.06 $84.06 2,341,756
2019-07-10 $80.98 $81.46 $80.41 $81.05 $81.05 1,710,235
2019-07-09 $78.45 $80.70 $78.01 $80.55 $80.55 1,718,404
2019-07-08 $77.97 $79.48 $77.87 $78.55 $78.55 950,740
2019-07-05 $78.39 $78.94 $77.19 $78.89 $78.89 635,192
2019-07-03 $78.48 $79.45 $78.04 $78.84 $78.84 1,089,114
2019-07-02 $77.44 $78.45 $77.20 $78.11 $78.11 1,169,020
2019-07-01 $78.11 $78.63 $76.88 $77.19 $77.19 1,264,120
2019-06-28 $77.09 $77.62 $76.01 $76.83 $76.83 2,056,411
2019-06-27 $75.79 $77.11 $74.87 $76.75 $76.75 926,928
2019-06-26 $75.18 $76.28 $74.82 $75.25 $75.25 1,411,640
2019-06-25 $76.10 $76.48 $74.67 $74.87 $74.87 1,525,325
2019-06-24 $79.04 $79.19 $75.69 $75.84 $75.84 1,685,504
2019-06-21 $76.93 $77.39 $74.98 $76.13 $76.13 2,731,056
2019-06-20 $77.87 $79.32 $76.40 $76.94 $76.94 1,589,351
2019-06-19 $75.32 $77.13 $74.50 $76.96 $76.96 1,168,198
2019-06-18 $75.74 $75.77 $74.65 $74.95 $74.95 1,168,092
2019-06-17 $75.54 $76.69 $74.44 $74.53 $74.53 1,145,924
2019-06-14 $76.53 $77.13 $75.69 $75.71 $75.71 1,221,455
2019-06-13 $77.25 $77.32 $76.11 $76.61 $76.61 1,233,576
2019-06-12 $75.52 $77.07 $75.22 $76.99 $76.99 1,407,374
2019-06-11 $75.18 $76.16 $74.70 $75.98 $75.98 2,122,155
2019-06-10 $74.41 $75.64 $74.35 $74.68 $74.68 1,348,834
2019-06-07 $73.75 $74.61 $73.49 $73.82 $73.82 1,192,999
2019-06-06 $73.47 $73.91 $72.43 $73.59 $73.59 1,192,727
2019-06-05 $73.48 $73.75 $71.60 $73.15 $73.15 1,356,042
2019-06-04 $70.71 $72.50 $70.39 $72.47 $72.47 1,695,435
2019-06-03 $72.32 $72.85 $68.87 $69.65 $69.65 2,633,485
2019-05-31 $75.00 $75.25 $72.24 $72.48 $72.48 2,543,910
2019-05-30 $75.80 $76.43 $75.11 $76.05 $76.05 1,418,588
2019-05-29 $76.61 $77.38 $75.05 $75.82 $75.82 1,729,699
2019-05-28 $77.87 $79.30 $77.04 $77.24 $77.24 1,760,339
2019-05-24 $78.20 $78.90 $77.26 $77.74 $77.74 1,522,663
2019-05-23 $80.65 $80.73 $76.72 $77.49 $77.49 2,720,591
2019-05-22 $81.97 $82.62 $81.53 $81.96 $81.96 737,925
2019-05-21 $82.44 $82.97 $81.95 $82.56 $82.56 915,345
2019-05-20 $81.62 $82.06 $80.69 $81.35 $81.35 882,556
2019-05-17 $82.36 $84.07 $81.78 $82.62 $82.62 1,273,911
2019-05-16 $81.11 $83.58 $81.11 $83.24 $83.24 1,271,121
2019-05-15 $80.77 $82.25 $80.50 $81.05 $81.05 1,113,932
2019-05-14 $80.02 $81.66 $80.00 $81.20 $81.20 1,388,454
2019-05-13 $80.75 $81.76 $79.42 $79.49 $79.49 1,921,873
2019-05-10 $81.26 $83.22 $80.34 $82.90 $82.90 1,738,500
2019-05-09 $80.25 $82.26 $79.75 $81.81 $81.81 1,448,817
2019-05-08 $81.59 $82.22 $80.89 $81.65 $81.65 1,492,165
2019-05-07 $84.00 $84.15 $80.73 $81.78 $81.78 3,097,005
2019-05-06 $83.65 $85.20 $82.85 $85.01 $85.01 2,356,183
2019-05-03 $86.05 $86.68 $82.80 $85.96 $85.96 4,383,233
2019-05-02 $91.82 $92.62 $90.49 $91.51 $91.51 2,159,409
2019-05-01 $93.64 $93.64 $91.79 $91.89 $91.89 1,517,909
2019-04-30 $93.02 $93.76 $92.60 $93.42 $93.42 1,266,154
2019-04-29 $93.50 $94.19 $92.75 $93.03 $93.03 1,314,719
2019-04-26 $93.00 $93.39 $91.40 $93.02 $93.02 1,191,487
2019-04-25 $92.82 $93.38 $91.35 $92.90 $92.90 1,411,160
2019-04-24 $92.45 $93.21 $92.04 $92.26 $92.26 1,384,953
2019-04-23 $91.80 $92.13 $90.28 $91.99 $91.99 1,793,217
2019-04-22 $90.84 $91.94 $90.61 $91.57 $91.57 1,244,607
2019-04-18 $89.86 $91.12 $88.21 $91.08 $91.08 2,208,852
2019-04-17 $94.37 $94.96 $91.56 $92.37 $92.37 1,777,578
2019-04-16 $95.95 $96.96 $93.44 $94.05 $94.05 2,184,730
2019-04-15 $92.85 $95.59 $92.80 $95.22 $95.22 2,523,204
2019-04-12 $90.30 $92.91 $90.02 $92.71 $92.71 2,505,316
2019-04-11 $90.00 $90.87 $89.02 $89.68 $89.68 2,030,268
2019-04-10 $87.60 $89.97 $87.38 $89.62 $89.62 2,780,144
2019-04-09 $85.47 $87.44 $85.34 $87.31 $87.31 1,800,585
2019-04-08 $84.09 $86.85 $83.31 $86.08 $86.08 1,622,208
2019-04-05 $83.93 $85.05 $83.47 $84.11 $84.11 1,138,605
2019-04-04 $87.81 $87.85 $82.44 $83.50 $83.50 3,227,350
2019-04-03 $86.11 $87.94 $86.08 $87.49 $87.49 1,633,031
2019-04-02 $85.38 $85.90 $84.27 $85.63 $85.63 1,924,294
2019-04-01 $84.59 $85.93 $83.27 $85.22 $85.22 1,221,412
2019-03-29 $82.92 $84.03 $82.26 $83.97 $83.97 1,339,473
2019-03-28 $82.17 $82.96 $81.63 $82.35 $82.35 917,136
2019-03-27 $84.77 $84.89 $80.83 $81.83 $81.83 1,980,942
2019-03-26 $85.89 $86.36 $84.53 $84.84 $84.84 980,479
2019-03-25 $84.58 $85.58 $83.51 $85.02 $85.02 864,957
2019-03-22 $88.00 $88.18 $85.12 $85.19 $85.19 1,321,003
2019-03-21 $85.53 $88.34 $85.46 $88.30 $88.30 1,520,283
2019-03-20 $85.99 $86.95 $84.51 $85.60 $85.60 1,388,198
2019-03-19 $84.95 $85.40 $83.67 $85.32 $85.32 1,803,747
2019-03-18 $83.41 $84.56 $82.98 $84.51 $84.51 1,670,203
2019-03-15 $84.48 $84.67 $83.23 $83.26 $83.26 3,790,142
2019-03-14 $83.62 $84.66 $83.50 $84.38 $84.38 1,017,512
2019-03-13 $82.66 $84.44 $82.66 $83.66 $83.66 1,426,800
2019-03-12 $82.65 $83.00 $81.63 $82.40 $82.40 1,285,055
2019-03-11 $81.31 $82.63 $81.15 $82.56 $82.56 1,428,950
2019-03-08 $81.64 $81.68 $79.68 $80.67 $80.67 1,847,994
2019-03-07 $82.91 $83.91 $82.39 $82.48 $82.48 2,002,197
2019-03-06 $83.73 $84.27 $82.51 $82.90 $82.90 1,226,254
2019-03-05 $83.51 $84.27 $83.20 $83.62 $83.62 1,203,110
2019-03-04 $87.20 $87.37 $82.36 $83.82 $83.82 1,843,714
2019-03-01 $87.41 $87.90 $85.67 $86.93 $86.93 1,467,559
2019-02-28 $87.83 $88.54 $86.67 $86.79 $86.79 2,066,628
2019-02-27 $87.48 $88.39 $87.12 $87.90 $87.90 1,205,601
2019-02-26 $86.76 $87.30 $86.08 $86.98 $86.98 1,159,094
2019-02-25 $87.46 $88.60 $86.85 $87.06 $87.06 1,554,901
2019-02-22 $84.98 $86.83 $84.73 $86.79 $86.79 1,681,365
2019-02-21 $83.69 $84.80 $83.15 $84.49 $84.49 1,469,235
2019-02-20 $84.13 $84.25 $82.94 $83.87 $83.87 1,271,361
2019-02-19 $83.02 $84.26 $82.98 $83.93 $83.93 1,439,336
2019-02-15 $83.35 $83.50 $82.58 $83.11 $83.11 1,397,522
2019-02-14 $82.10 $83.63 $81.94 $83.19 $83.19 1,144,669
2019-02-13 $83.37 $83.72 $82.12 $82.42 $82.42 1,280,848
2019-02-12 $82.17 $83.29 $81.98 $83.13 $83.13 2,101,529
2019-02-11 $81.38 $82.24 $80.82 $81.69 $81.69 1,786,075
2019-02-08 $78.64 $81.64 $78.40 $81.02 $81.02 2,335,781
2019-02-07 $81.00 $81.08 $76.36 $79.36 $79.36 4,959,748
2019-02-06 $82.00 $82.30 $80.04 $81.22 $81.22 2,788,665
2019-02-05 $80.25 $82.26 $80.14 $81.97 $81.97 2,774,498
2019-02-04 $79.53 $80.56 $78.96 $80.14 $80.14 2,764,393
2019-02-01 $76.69 $79.26 $76.69 $78.90 $78.90 2,489,525
2019-01-31 $75.25 $77.57 $75.25 $76.57 $76.57 2,270,120
2019-01-30 $73.92 $75.20 $73.29 $75.16 $75.16 1,760,418
2019-01-29 $73.95 $74.50 $72.78 $73.21 $73.21 1,490,466
2019-01-28 $73.03 $74.16 $72.27 $73.72 $73.72 1,242,803
2019-01-25 $73.14 $73.93 $73.00 $73.59 $73.59 1,456,921
2019-01-24 $71.56 $73.02 $71.47 $72.52 $72.52 1,565,477
2019-01-23 $70.29 $72.68 $69.23 $71.48 $71.48 2,994,563
2019-01-22 $69.00 $70.50 $68.15 $69.85 $69.85 3,558,934
2019-01-18 $72.36 $72.50 $69.86 $70.50 $70.50 3,630,884
2019-01-17 $71.94 $73.32 $71.61 $72.65 $72.65 1,084,470
2019-01-16 $74.60 $75.00 $71.72 $72.34 $72.34 1,427,746
2019-01-15 $72.54 $75.29 $72.54 $74.63 $74.63 1,958,515
2019-01-14 $72.62 $72.84 $71.90 $72.26 $72.26 1,162,367
2019-01-11 $72.99 $73.38 $72.25 $73.27 $73.27 1,299,469
2019-01-10 $72.26 $73.27 $70.19 $73.21 $73.21 1,516,340
2019-01-09 $72.00 $73.47 $71.70 $73.08 $73.08 1,737,706
2019-01-08 $70.79 $71.86 $70.31 $71.55 $71.55 2,409,092
2019-01-07 $66.82 $70.51 $66.82 $70.09 $70.09 4,210,274
2019-01-04 $65.79 $67.88 $65.06 $66.91 $66.91 4,211,912
2019-01-03 $68.80 $69.33 $66.96 $67.57 $67.57 2,058,514
2019-01-02 $68.58 $70.68 $68.04 $69.68 $69.68 1,549,979
2018-12-31 $71.07 $71.56 $69.97 $70.43 $70.43 1,109,149
2018-12-28 $70.75 $71.66 $69.15 $70.34 $70.34 1,081,695
2018-12-27 $67.66 $70.41 $67.07 $70.39 $70.39 1,605,976
2018-12-26 $66.03 $68.66 $65.96 $68.57 $68.57 2,792,778
2018-12-24 $65.00 $67.00 $64.41 $65.51 $65.51 1,094,326
2018-12-21 $70.21 $70.82 $65.10 $65.84 $65.84 4,143,242
2018-12-20 $69.40 $70.72 $67.16 $69.87 $69.87 3,487,036
2018-12-19 $70.72 $72.46 $69.46 $70.02 $70.02 2,422,557
2018-12-18 $68.65 $71.42 $68.65 $70.07 $70.07 3,158,338
2018-12-17 $72.34 $72.50 $67.86 $68.24 $68.24 2,946,568
2018-12-14 $73.04 $74.53 $72.13 $72.91 $72.91 2,238,413
2018-12-13 $75.94 $76.35 $73.63 $74.51 $74.51 1,140,956
2018-12-12 $76.00 $76.35 $74.63 $75.19 $75.19 1,439,655
2018-12-11 $75.97 $76.28 $74.00 $74.44 $74.44 3,499,438
2018-12-10 $72.04 $74.95 $72.04 $74.70 $74.70 1,441,326
2018-12-07 $74.81 $75.50 $71.19 $71.61 $71.61 1,843,258
2018-12-06 $71.62 $75.47 $70.34 $75.44 $75.44 2,274,026
2018-12-04 $75.48 $76.39 $72.44 $73.38 $73.38 2,287,423
2018-12-03 $76.23 $77.18 $74.36 $75.11 $75.11 2,262,271
2018-11-30 $73.95 $75.07 $72.66 $73.84 $73.84 3,121,551
2018-11-29 $73.07 $74.40 $72.14 $73.90 $73.90 1,483,339
2018-11-28 $71.25 $73.79 $71.25 $73.52 $73.52 1,622,497
2018-11-27 $70.59 $71.20 $69.86 $70.70 $70.70 1,857,324
2018-11-26 $69.21 $71.07 $68.63 $70.84 $70.84 1,816,078
2018-11-23 $67.64 $69.02 $67.64 $67.96 $67.96 852,734
2018-11-21 $67.64 $69.28 $67.54 $68.54 $68.54 3,579,274
2018-11-20 $65.77 $68.59 $64.65 $67.04 $67.04 3,384,808
2018-11-19 $73.13 $73.35 $67.53 $67.78 $67.78 2,884,051
2018-11-16 $72.38 $73.66 $71.53 $73.45 $73.45 2,219,843
2018-11-15 $72.51 $73.15 $71.60 $72.75 $72.75 1,735,086
2018-11-14 $74.70 $75.43 $73.02 $73.34 $73.34 1,874,991
2018-11-13 $73.82 $75.04 $72.80 $73.48 $73.48 1,355,448
2018-11-12 $74.39 $75.36 $72.65 $73.74 $73.74 1,715,291
2018-11-09 $76.89 $77.22 $73.96 $74.73 $74.73 2,234,878
2018-11-08 $78.06 $79.49 $77.28 $77.91 $77.91 2,292,101
2018-11-07 $75.91 $78.68 $75.62 $77.86 $77.86 2,935,203
2018-11-06 $74.57 $75.64 $73.52 $74.75 $74.75 1,929,005
2018-11-05 $73.01 $75.22 $71.69 $74.87 $74.87 2,900,249
2018-11-02 $81.68 $81.72 $71.54 $72.56 $72.56 5,926,495
2018-11-01 $82.20 $84.00 $79.68 $83.69 $83.69 2,360,628
2018-10-31 $81.06 $82.84 $80.77 $82.18 $82.18 2,119,149
2018-10-30 $77.28 $79.46 $76.89 $78.95 $78.95 1,983,469
2018-10-29 $80.27 $80.99 $76.02 $77.54 $77.54 2,093,133
2018-10-26 $78.85 $79.93 $77.16 $78.19 $78.19 1,813,944
2018-10-25 $79.89 $81.81 $79.23 $81.10 $81.10 1,806,876
2018-10-24 $83.05 $83.95 $78.89 $79.10 $79.10 1,787,400
2018-10-23 $80.80 $83.75 $80.34 $83.40 $83.40 2,095,341
2018-10-22 $81.50 $83.47 $80.84 $82.94 $82.94 2,115,114
2018-10-19 $82.61 $83.96 $81.14 $81.20 $81.20 2,278,720
2018-10-18 $80.95 $82.51 $80.70 $81.71 $81.71 2,829,082
2018-10-17 $83.01 $83.74 $81.05 $81.66 $81.66 2,707,805
2018-10-16 $81.45 $82.99 $80.67 $82.71 $82.71 2,237,727
2018-10-15 $80.30 $81.29 $78.56 $80.15 $80.15 2,581,030
2018-10-12 $79.64 $80.98 $78.55 $79.95 $79.95 3,729,143
2018-10-11 $78.83 $79.78 $76.74 $77.12 $77.12 4,072,740
2018-10-10 $83.11 $83.43 $78.40 $79.57 $79.57 33,370,602
2018-10-09 $83.05 $84.59 $82.01 $82.56 $82.56 3,196,196
2018-10-08 $86.20 $86.92 $81.83 $83.70 $83.70 3,797,313
2018-10-05 $87.69 $88.13 $84.59 $86.10 $86.10 3,950,135
2018-10-04 $91.45 $91.70 $88.50 $89.29 $89.29 1,733,240
2018-10-03 $91.54 $92.65 $91.01 $91.50 $91.50 1,637,746
2018-10-02 $92.35 $92.47 $90.08 $91.18 $91.18 2,070,894
2018-10-01 $93.00 $94.37 $91.80 $92.29 $92.29 1,859,843
2018-09-28 $91.20 $92.38 $89.77 $92.27 $92.27 2,269,033
2018-09-27 $90.07 $92.25 $90.07 $91.76 $91.76 2,314,174
2018-09-26 $90.00 $90.48 $88.73 $89.55 $89.55 1,872,498
2018-09-25 $88.25 $89.86 $88.00 $89.51 $89.51 2,332,903
2018-09-24 $85.48 $87.71 $84.16 $87.25 $87.25 2,097,970
2018-09-21 $85.90 $87.16 $85.21 $85.48 $85.48 3,201,360
2018-09-20 $84.00 $86.44 $82.77 $85.71 $85.71 2,715,543
2018-09-19 $88.65 $88.94 $84.57 $85.83 $85.83 2,604,038
2018-09-18 $86.59 $89.44 $85.28 $88.43 $88.43 1,829,607
2018-09-17 $90.31 $90.73 $87.62 $88.17 $88.17 1,418,859
2018-09-14 $90.01 $91.27 $90.01 $90.35 $90.35 1,529,457
2018-09-13 $89.23 $90.50 $88.48 $89.93 $89.93 1,754,961
2018-09-12 $87.34 $88.97 $86.35 $88.73 $88.73 1,646,534
2018-09-11 $87.51 $88.84 $87.00 $87.23 $87.23 2,143,239
2018-09-10 $86.13 $87.99 $85.58 $87.85 $87.85 1,554,356
2018-09-07 $84.44 $86.79 $83.76 $85.52 $85.52 1,071,905
2018-09-06 $83.79 $85.77 $83.52 $85.00 $85.00 1,763,500
2018-09-05 $86.28 $86.56 $81.56 $83.52 $83.52 2,092,382
2018-09-04 $85.10 $86.16 $83.81 $86.08 $86.08 1,966,485
2018-08-31 $82.87 $84.12 $82.87 $83.76 $83.76 1,732,168
2018-08-30 $82.45 $83.63 $82.10 $83.05 $83.05 1,124,604
2018-08-29 $81.58 $83.06 $81.35 $82.51 $82.51 1,225,393
2018-08-28 $80.64 $81.13 $80.09 $80.92 $80.92 916,761
2018-08-27 $80.53 $81.20 $79.76 $80.31 $80.31 951,341
2018-08-24 $78.96 $80.70 $78.95 $80.39 $80.39 889,915
2018-08-23 $77.50 $79.09 $77.50 $78.75 $78.75 1,170,642
2018-08-22 $76.49 $78.01 $76.49 $77.72 $77.72 828,246
2018-08-21 $77.27 $77.50 $76.27 $76.61 $76.61 1,236,153
2018-08-20 $76.90 $77.37 $76.04 $76.68 $76.68 1,252,158
2018-08-17 $76.50 $76.69 $75.40 $76.50 $76.50 948,102
2018-08-16 $76.50 $77.39 $76.37 $76.59 $76.59 1,144,724
2018-08-15 $76.27 $76.95 $75.19 $76.22 $76.22 1,522,219
2018-08-14 $75.29 $76.46 $74.20 $76.35 $76.35 912,365
2018-08-13 $75.00 $75.57 $74.24 $74.78 $74.78 1,818,688
2018-08-10 $74.01 $75.78 $73.85 $75.29 $75.29 1,252,851
2018-08-09 $73.35 $75.14 $73.14 $74.55 $74.55 1,722,648
2018-08-08 $73.03 $73.34 $72.15 $73.05 $73.05 1,319,478
2018-08-07 $73.60 $74.42 $72.98 $73.06 $73.06 931,763
2018-08-06 $73.49 $74.26 $72.82 $73.63 $73.63 1,456,054
2018-08-03 $73.99 $75.64 $73.09 $73.63 $73.63 2,627,514
2018-08-02 $70.50 $73.87 $70.00 $73.76 $73.76 4,123,980
2018-08-01 $63.23 $64.87 $63.09 $64.60 $64.60 2,956,574
2018-07-31 $63.10 $63.74 $62.37 $62.91 $62.91 1,947,541
2018-07-30 $65.58 $65.74 $62.27 $62.78 $62.78 2,396,038
2018-07-27 $68.37 $68.55 $65.03 $65.81 $65.81 1,268,609
2018-07-26 $68.11 $68.83 $67.37 $68.57 $68.57 1,218,103
2018-07-25 $66.89 $68.67 $66.89 $68.43 $68.43 1,177,361
2018-07-24 $68.67 $68.79 $66.15 $66.75 $66.75 1,444,656
2018-07-23 $67.91 $68.31 $66.90 $68.22 $68.22 1,165,743
2018-07-20 $66.36 $68.35 $66.36 $67.98 $67.98 1,015,260
2018-07-19 $67.03 $68.05 $66.84 $67.45 $67.45 1,604,371
2018-07-18 $67.06 $67.20 $66.49 $66.81 $66.81 1,409,185
2018-07-17 $66.00 $67.22 $65.01 $66.94 $66.94 1,203,731
2018-07-16 $66.85 $67.02 $66.11 $66.23 $66.23 543,892
2018-07-13 $67.08 $67.30 $66.23 $66.56 $66.56 976,113
2018-07-12 $65.95 $67.45 $65.80 $67.23 $67.23 797,868
2018-07-11 $65.03 $65.83 $64.79 $65.66 $65.66 740,286
2018-07-10 $65.11 $65.84 $65.01 $65.41 $65.41 1,000,345
2018-07-09 $65.29 $65.97 $64.41 $64.77 $64.77 1,082,307
2018-07-06 $64.36 $65.12 $64.08 $64.97 $64.97 718,809
2018-07-05 $64.12 $64.40 $63.30 $64.33 $64.33 1,770,901
2018-07-03 $64.12 $64.28 $63.37 $63.59 $63.59 599,681
2018-07-02 $62.17 $63.97 $61.90 $63.93 $63.93 939,207
2018-06-29 $62.82 $63.44 $62.34 $62.43 $62.43 1,869,329
2018-06-28 $61.56 $62.64 $61.08 $62.45 $62.45 963,698
2018-06-27 $63.23 $63.59 $61.72 $61.80 $61.80 1,423,267
2018-06-26 $62.47 $63.29 $62.17 $62.87 $62.87 1,426,388
2018-06-25 $63.47 $63.55 $61.53 $62.12 $62.12 2,315,228
2018-06-22 $64.83 $64.83 $63.28 $63.93 $63.93 2,304,188
2018-06-21 $65.03 $65.46 $63.98 $64.74 $64.74 1,038,257
2018-06-20 $64.35 $65.55 $64.35 $65.08 $65.08 1,231,486
2018-06-19 $63.20 $64.75 $62.80 $64.32 $64.32 2,693,762
2018-06-18 $64.98 $66.32 $64.73 $66.17 $66.17 2,435,586
2018-06-15 $65.90 $66.00 $64.79 $65.28 $65.28 2,620,459
2018-06-14 $65.09 $66.27 $65.09 $65.74 $65.74 1,678,570
2018-06-13 $64.38 $65.17 $64.16 $64.69 $64.69 1,872,996
2018-06-12 $63.33 $64.15 $62.92 $64.11 $64.11 1,263,400
2018-06-11 $62.79 $63.35 $62.54 $63.25 $63.25 908,735
2018-06-08 $61.50 $62.67 $60.86 $62.53 $62.53 1,315,050
2018-06-07 $63.39 $63.72 $60.83 $61.50 $61.50 1,745,604
2018-06-06 $63.30 $63.57 $62.75 $63.29 $63.29 1,380,748
2018-06-05 $62.69 $63.27 $62.03 $63.20 $63.20 1,464,656
2018-06-04 $62.48 $62.65 $61.56 $62.47 $62.47 1,135,769
2018-06-01 $61.56 $62.09 $61.52 $62.00 $62.00 1,255,396
2018-05-31 $61.16 $62.13 $61.00 $61.18 $61.18 2,020,931
2018-05-30 $60.35 $61.41 $60.34 $61.18 $61.18 1,312,766
2018-05-29 $60.20 $60.95 $59.81 $59.93 $59.93 1,475,178
2018-05-25 $60.47 $60.64 $59.93 $60.37 $60.37 838,884
2018-05-24 $59.32 $60.82 $59.28 $60.64 $60.64 2,584,202
2018-05-23 $58.23 $59.20 $58.10 $59.17 $59.17 968,400
2018-05-22 $59.41 $59.71 $58.73 $58.77 $58.77 1,352,777
2018-05-21 $59.25 $59.69 $58.84 $59.32 $59.32 2,164,740
2018-05-18 $58.32 $59.02 $58.21 $58.52 $58.52 1,512,028
2018-05-17 $58.49 $58.78 $57.76 $58.29 $58.29 1,552,236
2018-05-16 $59.44 $59.49 $58.47 $58.61 $58.61 1,365,005
2018-05-15 $59.23 $59.62 $58.28 $59.29 $59.29 1,280,255
2018-05-14 $60.38 $60.81 $59.16 $59.55 $59.55 1,295,836
2018-05-11 $60.18 $60.57 $59.34 $60.38 $60.38 1,713,479
2018-05-10 $58.91 $60.28 $58.84 $60.16 $60.16 1,464,738
2018-05-09 $57.05 $59.07 $57.05 $59.02 $59.02 2,541,955
2018-05-08 $55.38 $56.97 $55.29 $56.94 $56.94 2,134,346
2018-05-07 $55.20 $55.82 $54.76 $55.69 $55.69 1,603,314
2018-05-04 $55.77 $56.10 $53.40 $54.74 $54.74 3,490,049
2018-05-03 $55.56 $56.49 $54.91 $56.11 $56.11 2,799,052
2018-05-02 $55.92 $56.44 $55.64 $55.94 $55.94 1,347,397
2018-05-01 $55.01 $55.84 $54.94 $55.74 $55.74 1,238,107
2018-04-30 $55.18 $56.28 $54.97 $55.36 $55.36 1,527,529
2018-04-27 $55.67 $56.14 $54.89 $54.93 $54.93 1,500,677
2018-04-26 $55.17 $55.97 $54.98 $55.42 $55.42 1,647,075
2018-04-25 $55.79 $55.98 $54.26 $54.80 $54.80 2,438,044
2018-04-24 $57.50 $57.71 $55.52 $56.07 $56.07 1,349,419
2018-04-23 $57.57 $57.82 $56.68 $56.74 $56.74 1,554,280
2018-04-20 $57.28 $57.66 $56.87 $57.15 $57.15 686,201
2018-04-19 $57.25 $57.55 $56.89 $57.41 $57.41 764,506
2018-04-18 $57.98 $57.98 $57.38 $57.49 $57.49 844,380
2018-04-17 $57.20 $57.79 $57.00 $57.67 $57.67 1,454,786
2018-04-16 $56.45 $57.33 $56.10 $56.76 $56.76 1,161,431
2018-04-13 $56.47 $56.47 $55.53 $55.84 $55.84 816,749
2018-04-12 $55.41 $56.46 $55.41 $56.09 $56.09 1,384,160
2018-04-11 $54.68 $56.35 $54.26 $54.83 $54.83 2,301,234
2018-04-10 $55.17 $56.53 $54.70 $56.23 $56.23 1,485,892
2018-04-09 $54.29 $55.46 $54.25 $54.47 $54.47 1,233,569
2018-04-06 $54.23 $54.97 $54.01 $54.33 $54.33 1,241,784
2018-04-05 $54.35 $55.24 $54.19 $54.59 $54.59 1,007,104
2018-04-04 $52.42 $54.48 $52.24 $54.31 $54.31 1,240,083
2018-04-03 $52.73 $53.69 $52.73 $53.43 $53.43 1,499,978
2018-04-02 $53.11 $53.53 $52.03 $52.43 $52.43 954,436
2018-03-29 $52.75 $53.77 $52.45 $53.58 $53.58 1,352,148
2018-03-28 $53.33 $53.60 $51.97 $52.28 $52.28 2,012,857
2018-03-27 $55.12 $55.34 $52.97 $53.33 $53.33 1,315,077
2018-03-26 $53.86 $54.60 $53.45 $54.58 $54.58 935,164
2018-03-23 $53.58 $53.86 $52.92 $52.95 $52.95 1,168,064
2018-03-22 $53.96 $54.64 $53.50 $53.61 $53.61 896,957
2018-03-21 $54.13 $55.18 $53.81 $54.57 $54.57 1,521,267
2018-03-20 $53.22 $54.14 $52.82 $53.78 $53.78 710,180
2018-03-19 $52.68 $53.47 $52.22 $53.35 $53.35 1,363,681
2018-03-16 $54.09 $54.73 $54.00 $54.00 $54.00 2,146,430
2018-03-15 $54.62 $54.97 $54.04 $54.18 $54.18 905,259
2018-03-14 $54.23 $54.63 $53.90 $54.54 $54.54 748,656
2018-03-13 $54.69 $54.95 $54.00 $54.25 $54.25 1,229,576
2018-03-12 $54.44 $54.82 $54.14 $54.68 $54.68 1,253,412
2018-03-09 $54.47 $54.68 $53.96 $54.44 $54.44 1,743,415
2018-03-08 $52.85 $54.13 $52.63 $54.09 $54.09 2,544,977
2018-03-07 $51.33 $52.55 $51.21 $52.47 $52.47 1,755,314
2018-03-06 $50.89 $51.93 $50.47 $51.85 $51.85 1,949,850
2018-03-05 $50.23 $51.23 $49.88 $50.65 $50.65 1,568,408
2018-03-02 $49.39 $50.56 $49.25 $50.46 $50.46 1,982,489
2018-03-01 $50.72 $50.92 $49.27 $49.51 $49.51 1,899,883
2018-02-28 $49.82 $51.00 $49.58 $50.47 $50.47 1,692,279
2018-02-27 $50.42 $50.87 $49.95 $49.95 $49.95 856,066
2018-02-26 $49.99 $50.39 $49.79 $50.32 $50.32 1,103,234
2018-02-23 $49.65 $49.94 $49.08 $49.87 $49.87 1,240,937
2018-02-22 $49.25 $49.83 $49.02 $49.20 $49.20 1,694,033
2018-02-21 $49.40 $49.97 $49.11 $49.11 $49.11 1,591,335
2018-02-20 $48.43 $49.62 $48.42 $49.06 $49.06 1,124,606
2018-02-16 $49.03 $49.58 $48.94 $48.95 $48.95 1,294,453
2018-02-15 $48.50 $49.56 $48.20 $49.28 $49.28 1,688,125
2018-02-14 $47.93 $48.51 $47.68 $48.38 $48.38 1,543,955
2018-02-13 $46.43 $48.16 $46.30 $48.12 $48.12 2,471,958
2018-02-12 $46.87 $47.20 $46.39 $46.48 $46.48 2,661,071
2018-02-09 $45.23 $46.87 $44.54 $46.54 $46.54 4,078,160
2018-02-08 $45.50 $45.85 $44.47 $44.50 $44.50 2,757,778
2018-02-07 $46.68 $46.80 $45.50 $45.51 $45.51 2,502,765
2018-02-06 $45.27 $47.00 $44.60 $46.54 $46.54 6,649,393
2018-02-05 $44.27 $45.70 $43.67 $43.83 $43.83 2,364,366
2018-02-02 $45.71 $45.73 $44.84 $44.94 $44.94 1,475,281
2018-02-01 $45.75 $46.27 $45.47 $45.87 $45.87 1,434,407
2018-01-31 $45.39 $46.40 $45.36 $46.04 $46.04 1,426,773
2018-01-30 $45.65 $46.00 $45.63 $45.74 $45.74 1,220,132
2018-01-29 $45.76 $46.24 $45.69 $45.96 $45.96 1,659,735
2018-01-26 $45.11 $46.04 $45.09 $45.86 $45.86 1,198,571
2018-01-25 $45.55 $45.81 $45.12 $45.41 $45.41 680,860
2018-01-24 $45.95 $46.23 $45.05 $45.25 $45.25 1,275,773
2018-01-23 $44.29 $45.91 $43.55 $45.75 $45.75 2,694,631
2018-01-22 $45.80 $45.91 $45.21 $45.85 $45.85 1,348,142
2018-01-19 $45.90 $46.43 $45.65 $46.01 $46.01 2,291,875
2018-01-18 $44.88 $45.90 $44.85 $45.71 $45.71 1,917,748
2018-01-17 $44.77 $45.27 $44.64 $45.09 $45.09 1,096,350
2018-01-16 $45.03 $45.79 $44.15 $44.34 $44.34 1,464,924
2018-01-12 $44.44 $45.13 $44.30 $44.94 $44.94 1,456,722
2018-01-11 $44.09 $44.61 $43.90 $44.26 $44.26 1,200,373
2018-01-10 $44.06 $44.22 $43.48 $44.10 $44.10 1,178,592
2018-01-09 $44.69 $44.84 $43.97 $44.32 $44.32 1,381,022
2018-01-08 $44.29 $45.04 $44.01 $45.00 $45.00 1,110,846
2018-01-05 $44.32 $44.54 $43.92 $44.10 $44.10 1,426,163
2018-01-04 $45.11 $45.23 $43.96 $44.00 $44.00 2,529,707
2018-01-03 $44.30 $45.14 $44.17 $45.03 $45.03 1,512,020
2018-01-02 $43.76 $44.46 $43.56 $44.35 $44.35 1,281,162
2017-12-29 $44.11 $44.19 $43.69 $43.69 $43.69 882,735
2017-12-28 $44.09 $44.12 $43.83 $44.01 $44.01 1,392,295
2017-12-27 $44.20 $44.29 $43.92 $44.06 $44.06 553,106
2017-12-26 $43.61 $44.31 $43.61 $44.16 $44.16 1,298,249
2017-12-22 $44.05 $44.24 $43.61 $43.92 $43.92 1,435,102
2017-12-21 $45.00 $45.00 $43.91 $43.99 $43.99 1,555,530
2017-12-20 $45.50 $45.50 $43.70 $44.87 $44.87 1,728,941
2017-12-19 $44.25 $45.64 $44.09 $45.09 $45.09 2,166,858
2017-12-18 $43.89 $44.70 $43.69 $44.27 $44.27 1,793,333
2017-12-15 $42.84 $43.80 $42.84 $43.64 $43.64 2,382,846
2017-12-14 $42.80 $43.05 $42.56 $42.71 $42.71 1,425,696
2017-12-13 $42.34 $43.08 $42.21 $42.65 $42.65 1,191,379
2017-12-12 $41.53 $42.59 $41.46 $42.18 $42.18 1,331,080
2017-12-11 $41.94 $42.38 $41.80 $42.22 $42.22 1,202,612
2017-12-08 $41.62 $42.03 $41.57 $41.95 $41.95 949,415
2017-12-07 $41.38 $41.64 $41.04 $41.42 $41.42 1,490,372
2017-12-06 $40.95 $41.42 $40.50 $41.29 $41.29 1,235,723
2017-12-05 $41.26 $41.97 $41.07 $41.10 $41.10 1,556,358
2017-12-04 $42.42 $42.49 $41.51 $41.54 $41.54 1,326,729
2017-12-01 $41.98 $42.28 $41.20 $42.19 $42.19 1,187,201
2017-11-30 $41.77 $42.18 $41.33 $42.06 $42.06 1,364,310
2017-11-29 $42.11 $42.17 $41.02 $41.44 $41.44 1,135,868
2017-11-28 $42.08 $42.31 $41.63 $42.16 $42.16 1,103,400
2017-11-27 $41.91 $42.24 $41.78 $41.83 $41.83 2,840,664
2017-11-24 $41.84 $42.08 $41.65 $41.91 $41.91 564,816
2017-11-22 $41.50 $42.00 $41.33 $41.77 $41.77 1,641,259
2017-11-21 $41.00 $41.52 $40.84 $41.32 $41.32 1,813,973
2017-11-20 $40.41 $40.99 $40.21 $40.77 $40.77 1,364,864
2017-11-17 $40.26 $40.51 $39.98 $40.31 $40.31 1,264,588
2017-11-16 $40.10 $40.73 $39.93 $40.26 $40.26 2,132,266
2017-11-15 $39.63 $40.24 $39.40 $39.90 $39.90 1,428,857
2017-11-14 $39.95 $40.41 $39.43 $40.02 $40.02 1,437,737
2017-11-13 $39.84 $40.38 $39.68 $40.35 $40.35 1,748,874
2017-11-10 $39.49 $40.09 $39.22 $39.94 $39.94 1,601,659
2017-11-09 $39.67 $40.04 $39.13 $39.49 $39.49 1,582,495
2017-11-08 $39.14 $40.10 $39.00 $39.91 $39.91 1,984,694
2017-11-07 $39.45 $39.53 $38.84 $39.09 $39.09 1,363,336
2017-11-06 $38.89 $39.29 $38.62 $39.25 $39.25 1,532,270
2017-11-03 $38.51 $39.08 $38.50 $39.01 $39.01 1,200,950
2017-11-02 $38.46 $39.03 $38.12 $38.61 $38.61 1,563,847
2017-11-01 $39.42 $39.46 $38.32 $38.77 $38.77 2,296,868
2017-10-31 $39.64 $39.89 $39.30 $39.41 $39.41 1,419,491
2017-10-30 $38.72 $39.70 $38.63 $39.50 $39.50 2,072,983
2017-10-27 $37.27 $40.35 $37.15 $38.74 $38.74 5,102,571
2017-10-26 $39.78 $40.27 $39.51 $40.10 $40.10 1,419,750
2017-10-25 $40.00 $40.27 $39.48 $39.70 $39.70 892,706
2017-10-24 $40.16 $40.39 $39.85 $40.00 $40.00 1,155,747
2017-10-23 $40.30 $40.48 $39.97 $40.17 $40.17 927,299
2017-10-20 $40.34 $40.56 $40.10 $40.32 $40.32 1,145,834
2017-10-19 $40.04 $40.22 $39.41 $40.22 $40.22 1,112,231
2017-10-18 $39.99 $40.40 $39.30 $40.29 $40.29 2,261,231
2017-10-17 $39.10 $39.66 $38.99 $39.26 $39.26 1,117,920
2017-10-16 $39.12 $39.25 $38.55 $38.94 $38.94 832,258
2017-10-13 $38.75 $39.24 $38.65 $39.08 $39.08 934,256
2017-10-12 $38.57 $38.76 $38.47 $38.51 $38.51 1,046,314
2017-10-11 $38.42 $38.92 $38.33 $38.68 $38.68 620,934
2017-10-10 $38.82 $38.93 $38.39 $38.45 $38.45 863,759
2017-10-09 $38.99 $39.20 $38.62 $38.77 $38.77 1,235,739
2017-10-06 $38.18 $39.15 $38.12 $39.03 $39.03 1,674,412
2017-10-05 $36.94 $38.33 $36.85 $38.29 $38.29 2,694,647
2017-10-04 $36.75 $36.97 $36.58 $36.87 $36.87 971,619
2017-10-03 $36.49 $36.97 $36.43 $36.73 $36.73 1,507,889
2017-10-02 $35.91 $36.94 $35.91 $36.35 $36.35 2,166,249
2017-09-29 $35.86 $36.20 $35.44 $35.84 $35.84 3,263,471
2017-09-28 $37.59 $37.59 $35.90 $35.91 $35.91 3,129,731
2017-09-27 $37.60 $37.99 $37.58 $37.70 $37.70 2,595,008
2017-09-26 $37.74 $37.94 $37.19 $37.46 $37.46 933,405
2017-09-25 $38.30 $38.37 $37.39 $37.55 $37.55 839,876
2017-09-22 $38.16 $38.66 $38.15 $38.34 $38.34 609,373
2017-09-21 $38.27 $39.51 $38.03 $38.32 $38.32 793,063
2017-09-20 $38.51 $38.64 $37.85 $38.24 $38.24 705,351
2017-09-19 $38.86 $38.88 $38.49 $38.54 $38.54 695,768
2017-09-18 $38.80 $39.07 $38.59 $38.59 $38.59 1,277,778
2017-09-15 $37.97 $38.66 $37.97 $38.66 $38.66 1,767,574
2017-09-14 $37.81 $38.12 $37.39 $38.05 $38.05 822,552
2017-09-13 $38.30 $38.47 $37.93 $37.94 $37.94 1,069,936
2017-09-12 $38.39 $38.52 $37.90 $38.48 $38.48 764,325
2017-09-11 $37.83 $38.54 $37.83 $38.24 $38.24 1,147,520
2017-09-08 $37.59 $38.45 $37.52 $37.56 $37.56 1,171,487
2017-09-07 $37.50 $37.70 $37.10 $37.35 $37.35 781,063
2017-09-06 $36.85 $37.42 $36.63 $37.40 $37.40 1,187,126
2017-09-05 $37.90 $38.33 $36.66 $36.74 $36.74 1,803,405
2017-09-01 $38.41 $38.61 $38.06 $38.30 $38.30 712,709
2017-08-31 $37.95 $38.42 $37.91 $38.20 $38.20 1,311,588
2017-08-30 $37.39 $37.90 $37.35 $37.84 $37.84 556,624
2017-08-29 $37.00 $37.49 $36.95 $37.36 $37.36 529,516
2017-08-28 $37.21 $37.32 $37.04 $37.26 $37.26 1,033,478
2017-08-25 $37.48 $37.65 $37.08 $37.18 $37.18 890,867
2017-08-24 $37.17 $37.52 $37.11 $37.23 $37.23 683,096
2017-08-23 $37.26 $37.44 $37.02 $37.10 $37.10 589,509
2017-08-22 $37.03 $37.67 $37.02 $37.52 $37.52 778,518
2017-08-21 $36.60 $36.96 $36.45 $36.93 $36.93 637,163
2017-08-18 $36.57 $36.93 $36.41 $36.65 $36.65 620,471
2017-08-17 $37.05 $37.37 $36.50 $36.52 $36.52 608,507
2017-08-16 $36.81 $37.29 $36.78 $37.19 $37.19 602,893
2017-08-15 $37.20 $37.20 $36.70 $36.81 $36.81 596,493
2017-08-14 $36.79 $37.20 $36.76 $37.05 $37.05 706,630
2017-08-11 $35.92 $36.57 $35.90 $36.48 $36.48 1,194,415
2017-08-10 $36.42 $36.75 $36.02 $36.11 $36.11 1,652,660
2017-08-09 $36.25 $36.72 $36.17 $36.70 $36.70 1,370,514
2017-08-08 $36.67 $36.88 $36.43 $36.52 $36.52 1,158,347
2017-08-07 $36.82 $37.08 $36.43 $36.83 $36.83 2,029,069
2017-08-04 $36.38 $37.00 $36.23 $36.84 $36.84 3,191,361
2017-08-03 $36.37 $36.62 $36.03 $36.40 $36.40 1,412,589
2017-08-02 $37.00 $37.11 $35.87 $36.37 $36.37 1,786,016
2017-08-01 $37.14 $37.15 $36.71 $36.80 $36.80 1,589,864
2017-07-31 $37.60 $37.75 $36.80 $36.91 $36.91 2,304,398
2017-07-28 $38.28 $38.57 $37.40 $37.47 $37.47 2,227,286
2017-07-27 $39.55 $40.80 $38.18 $38.42 $38.42 6,244,645
2017-07-26 $40.76 $40.89 $40.24 $40.58 $40.58 1,872,824
2017-07-25 $40.62 $40.95 $40.45 $40.71 $40.71 1,828,203
2017-07-24 $40.45 $40.71 $40.21 $40.55 $40.55 779,643
2017-07-21 $40.65 $40.74 $40.34 $40.37 $40.37 636,410
2017-07-20 $40.50 $40.83 $40.04 $40.71 $40.71 1,730,423
2017-07-19 $40.62 $41.56 $40.50 $41.10 $41.10 1,402,735
2017-07-18 $40.09 $40.55 $40.02 $40.47 $40.47 893,426
2017-07-17 $40.19 $40.49 $39.81 $40.23 $40.23 2,005,391
2017-07-14 $38.99 $40.20 $38.65 $40.12 $40.12 1,912,633
2017-07-13 $39.60 $40.11 $39.28 $40.07 $40.07 1,715,759
2017-07-12 $39.11 $39.94 $39.06 $39.50 $39.50 1,914,276
2017-07-11 $38.51 $38.90 $38.30 $38.88 $38.88 1,653,733
2017-07-10 $38.53 $38.68 $38.12 $38.50 $38.50 1,080,359
2017-07-07 $38.27 $38.90 $37.50 $38.49 $38.49 1,286,658
2017-07-06 $38.32 $38.44 $37.82 $37.98 $37.98 1,584,847
2017-07-05 $37.70 $39.20 $37.63 $38.63 $38.63 2,459,577
2017-07-03 $37.67 $38.03 $37.03 $37.13 $37.13 500,486
2017-06-30 $37.77 $38.03 $37.42 $37.44 $37.44 1,277,040
2017-06-29 $37.81 $38.20 $37.08 $37.74 $37.74 1,667,682
2017-06-28 $37.49 $38.04 $37.21 $37.73 $37.73 1,175,829
2017-06-27 $37.63 $38.06 $37.14 $37.20 $37.20 972,563
2017-06-26 $38.29 $38.50 $37.57 $37.83 $37.83 1,006,400
2017-06-23 $37.85 $38.37 $37.60 $38.29 $38.29 1,029,956
2017-06-22 $37.81 $38.02 $37.59 $37.79 $37.79 751,930
2017-06-21 $37.60 $38.13 $37.60 $37.73 $37.73 910,559
2017-06-20 $38.02 $38.20 $37.45 $37.47 $37.47 1,075,678
2017-06-19 $38.04 $38.26 $37.89 $38.00 $38.00 1,119,441
2017-06-16 $37.60 $37.85 $37.41 $37.83 $37.83 1,665,486
2017-06-15 $37.42 $37.76 $37.33 $37.64 $37.64 825,056
2017-06-14 $38.11 $38.37 $37.47 $37.85 $37.85 1,584,101
2017-06-13 $37.66 $38.01 $37.43 $37.94 $37.94 984,352
2017-06-12 $36.88 $37.48 $35.77 $37.43 $37.43 3,550,302
2017-06-09 $39.61 $39.68 $36.80 $37.32 $37.32 3,646,807
2017-06-08 $39.08 $39.59 $38.53 $39.52 $39.52 2,131,652
2017-06-07 $39.00 $39.22 $38.55 $39.20 $39.20 3,000,701
2017-06-06 $39.15 $39.44 $38.91 $39.09 $39.09 2,375,766
2017-06-05 $38.90 $39.60 $38.88 $39.37 $39.37 1,501,347
2017-06-02 $39.55 $39.63 $38.94 $39.05 $39.05 2,222,152
2017-06-01 $39.81 $39.87 $38.98 $39.21 $39.21 2,879,197
2017-05-31 $39.22 $39.40 $38.85 $39.34 $39.34 1,768,235
2017-05-30 $39.37 $39.47 $38.99 $39.15 $39.15 2,017,430
2017-05-26 $39.62 $39.67 $39.32 $39.49 $39.49 863,557
2017-05-25 $39.94 $40.12 $39.47 $39.65 $39.65 1,033,084
2017-05-24 $40.23 $40.44 $39.72 $39.80 $39.80 806,301
2017-05-23 $40.59 $40.68 $39.99 $40.07 $40.07 956,913
2017-05-22 $40.03 $40.57 $39.90 $40.49 $40.49 1,552,784
2017-05-19 $39.88 $40.38 $39.79 $40.04 $40.04 1,155,659
2017-05-18 $39.34 $39.77 $38.87 $39.67 $39.67 1,412,748
2017-05-17 $40.73 $40.75 $39.53 $39.55 $39.55 1,419,000
2017-05-16 $40.81 $40.99 $40.46 $40.97 $40.97 1,681,427
2017-05-15 $40.10 $41.33 $40.10 $40.45 $40.45 3,464,282
2017-05-12 $39.03 $39.20 $38.54 $39.12 $39.12 1,343,845
2017-05-11 $39.16 $39.29 $38.60 $39.03 $39.03 1,059,576
2017-05-10 $39.00 $39.42 $38.97 $39.25 $39.25 920,270
2017-05-09 $40.34 $40.71 $39.00 $39.06 $39.06 1,708,127
2017-05-08 $40.11 $40.20 $39.65 $39.78 $39.78 907,241
2017-05-05 $39.54 $40.24 $39.46 $40.08 $40.08 1,568,729
2017-05-04 $39.29 $39.62 $39.08 $39.44 $39.44 1,278,661
2017-05-03 $39.48 $39.78 $39.01 $39.22 $39.22 1,586,586
2017-05-02 $39.36 $39.69 $39.14 $39.38 $39.38 1,840,242
2017-05-01 $39.30 $39.34 $38.63 $39.15 $39.15 1,919,706
2017-04-28 $39.07 $39.97 $38.63 $39.00 $39.00 4,585,376
2017-04-27 $40.16 $40.61 $39.83 $40.42 $40.42 2,909,651
2017-04-26 $40.20 $40.30 $39.88 $39.90 $39.90 1,535,867
2017-04-25 $40.18 $40.64 $40.01 $40.27 $40.27 1,584,232
2017-04-24 $40.20 $40.36 $39.55 $39.91 $39.91 2,929,500
2017-04-21 $39.15 $39.64 $38.80 $39.53 $39.53 3,230,531
2017-04-20 $38.52 $38.55 $37.98 $38.51 $38.51 864,194
2017-04-19 $38.63 $38.86 $38.35 $38.43 $38.43 1,136,014
2017-04-18 $38.05 $38.56 $37.88 $38.52 $38.52 1,466,270
2017-04-17 $37.61 $38.64 $37.61 $38.07 $38.07 1,672,299
2017-04-13 $37.43 $37.64 $37.29 $37.32 $37.32 995,570
2017-04-12 $37.63 $37.91 $37.40 $37.47 $37.47 817,916
2017-04-11 $37.13 $37.62 $37.04 $37.62 $37.62 1,400,597
2017-04-10 $37.53 $37.53 $36.93 $37.22 $37.22 2,363,273
2017-04-07 $37.18 $37.51 $37.07 $37.42 $37.42 932,169
2017-04-06 $37.45 $37.47 $36.94 $37.23 $37.23 1,697,100
2017-04-05 $37.84 $38.10 $37.37 $37.44 $37.44 1,290,764
2017-04-04 $38.17 $38.51 $37.54 $37.65 $37.65 1,219,517
2017-04-03 $38.55 $39.03 $38.05 $38.26 $38.26 1,799,913
2017-03-31 $37.77 $38.49 $37.77 $38.35 $38.35 1,298,345
2017-03-30 $38.26 $38.56 $37.80 $37.85 $37.85 1,447,825
2017-03-29 $37.49 $38.53 $37.28 $38.31 $38.31 2,977,354
2017-03-28 $36.40 $36.67 $36.32 $36.56 $36.56 725,317
2017-03-27 $35.95 $36.57 $35.83 $36.34 $36.34 1,313,636
2017-03-24 $36.52 $36.66 $36.20 $36.30 $36.30 920,737
2017-03-23 $36.49 $36.75 $36.23 $36.38 $36.38 976,648
2017-03-22 $35.95 $36.51 $35.90 $36.49 $36.49 1,016,511
2017-03-21 $37.08 $37.13 $36.07 $36.11 $36.11 1,365,535
2017-03-20 $37.16 $37.43 $36.94 $36.98 $36.98 881,389
2017-03-17 $37.72 $37.72 $36.94 $37.13 $37.13 3,088,961
2017-03-16 $37.06 $37.36 $37.06 $37.29 $37.29 1,121,411
2017-03-15 $36.58 $36.97 $36.38 $36.87 $36.87 908,865
2017-03-14 $36.97 $36.97 $36.36 $36.66 $36.66 917,121
2017-03-13 $36.86 $37.17 $36.79 $36.93 $36.93 956,396
2017-03-10 $36.98 $37.08 $36.68 $36.96 $36.96 1,143,504
2017-03-09 $37.04 $37.28 $36.46 $36.67 $36.67 1,547,643
2017-03-08 $36.50 $37.62 $36.50 $37.24 $37.24 3,403,725
2017-03-07 $36.27 $36.49 $35.95 $36.43 $36.43 1,809,480
2017-03-06 $36.16 $36.61 $36.00 $36.34 $36.34 1,886,118
2017-03-03 $36.59 $36.67 $36.17 $36.28 $36.28 2,340,531
2017-03-02 $37.15 $37.36 $36.67 $36.74 $36.74 1,931,900
2017-03-01 $36.77 $37.37 $36.65 $37.31 $37.31 3,190,582
2017-02-28 $37.27 $37.40 $37.05 $37.35 $37.35 2,678,637
2017-02-27 $37.12 $37.50 $36.91 $37.44 $37.44 1,944,190
2017-02-24 $36.93 $37.21 $36.56 $37.15 $37.15 1,003,507
2017-02-23 $37.22 $37.27 $36.81 $37.23 $37.23 1,620,528
2017-02-22 $37.30 $37.64 $37.20 $37.24 $37.24 1,093,764
2017-02-21 $37.26 $37.76 $37.21 $37.38 $37.38 1,268,319
2017-02-17 $37.05 $37.58 $36.90 $37.46 $37.46 1,249,866
2017-02-16 $37.92 $38.09 $37.03 $37.24 $37.24 1,561,924
2017-02-15 $37.81 $38.07 $37.57 $37.95 $37.95 1,168,399
2017-02-14 $37.70 $37.96 $37.41 $37.77 $37.77 2,861,511
2017-02-13 $37.72 $38.01 $37.55 $37.80 $37.80 1,353,971
2017-02-10 $37.75 $38.13 $37.59 $37.68 $37.68 1,521,512
2017-02-09 $37.38 $38.24 $37.28 $37.99 $37.99 1,551,267
2017-02-08 $37.70 $37.86 $37.21 $37.42 $37.42 2,624,541
2017-02-07 $38.00 $38.24 $37.57 $37.76 $37.76 1,934,417
2017-02-06 $37.66 $38.33 $36.80 $37.83 $37.83 3,762,949
2017-02-03 $37.15 $38.01 $36.10 $37.72 $37.72 127,062
2017-02-02 $33.03 $33.49 $32.78 $33.18 $33.18 4,434,397
2017-02-01 $33.26 $33.43 $32.72 $33.10 $33.10 1,784,460
2017-01-31 $32.84 $33.39 $32.57 $33.26 $33.26 2,207,430
2017-01-30 $32.73 $32.84 $32.05 $32.81 $32.81 1,599,906
2017-01-27 $32.55 $32.85 $32.27 $32.78 $32.78 1,208,485
2017-01-26 $32.97 $33.13 $32.35 $32.57 $32.57 1,463,237
2017-01-25 $32.97 $33.36 $32.60 $32.81 $32.81 1,343,234
2017-01-24 $32.25 $32.70 $32.18 $32.66 $32.66 1,464,341
2017-01-23 $32.30 $32.46 $31.86 $32.19 $32.19 2,769,898
2017-01-20 $32.35 $32.59 $32.18 $32.32 $32.32 2,651,978
2017-01-19 $32.33 $32.74 $32.22 $32.35 $32.35 5,443,720
2017-01-18 $31.65 $31.96 $31.36 $31.85 $31.85 2,121,932
2017-01-17 $32.29 $32.47 $31.42 $31.70 $31.70 7,723,588
2017-01-13 $31.83 $32.33 $31.81 $32.29 $32.29 743,303
2017-01-12 $32.05 $32.17 $31.44 $31.85 $31.85 1,337,615
2017-01-11 $32.25 $32.89 $31.89 $32.12 $32.12 2,360,981
2017-01-10 $31.46 $32.06 $31.45 $31.96 $31.96 1,845,083
2017-01-09 $31.00 $31.49 $30.81 $31.31 $31.31 2,025,985
2017-01-06 $30.80 $31.22 $30.52 $31.01 $31.01 1,926,191
2017-01-05 $30.26 $30.92 $30.23 $30.83 $30.83 3,113,653
2017-01-04 $30.15 $30.54 $30.08 $30.42 $30.42 2,322,238
2017-01-03 $30.56 $30.66 $29.90 $30.12 $30.12 2,441,264
2016-12-30 $30.34 $30.34 $30.03 $30.12 $30.12 1,800,395
2016-12-29 $30.35 $30.69 $30.05 $30.30 $30.30 1,844,747
2016-12-28 $30.23 $30.52 $29.80 $30.35 $30.35 4,502,640
2016-12-27 $29.05 $30.28 $28.95 $30.08 $30.08 3,399,898
2016-12-23 $28.60 $29.20 $28.60 $29.17 $29.17 1,930,736
2016-12-22 $29.44 $29.46 $28.51 $28.61 $28.61 4,318,558
2016-12-21 $29.65 $29.89 $29.27 $29.55 $29.55 4,359,200
2016-12-20 $29.86 $30.10 $29.00 $29.68 $29.68 4,274,551
2016-12-19 $29.91 $30.25 $29.69 $29.79 $29.79 2,280,633
2016-12-16 $30.08 $30.15 $29.53 $29.77 $29.77 4,962,684
2016-12-15 $29.76 $30.36 $29.54 $29.96 $29.96 1,864,490
2016-12-14 $30.47 $30.73 $29.68 $29.72 $29.72 2,570,054
2016-12-13 $30.09 $30.65 $30.05 $30.55 $30.55 1,725,223
2016-12-12 $30.69 $30.71 $29.85 $29.97 $29.97 1,171,146
2016-12-09 $30.57 $30.75 $30.35 $30.69 $30.69 1,359,798
2016-12-08 $30.69 $30.94 $30.40 $30.56 $30.56 2,135,710
2016-12-07 $30.00 $30.88 $29.93 $30.76 $30.76 2,160,488
2016-12-06 $30.14 $30.18 $29.42 $29.93 $29.93 2,393,916
2016-12-05 $29.79 $30.50 $29.74 $30.22 $30.22 2,564,350
2016-12-02 $28.88 $29.63 $28.87 $29.57 $29.57 2,171,609
2016-12-01 $30.18 $30.22 $28.90 $29.05 $29.05 2,363,694
2016-11-30 $30.44 $30.44 $30.07 $30.10 $30.10 1,178,744
2016-11-29 $30.13 $30.50 $30.00 $30.24 $30.24 1,543,518
2016-11-28 $30.63 $30.88 $30.18 $30.24 $30.24 1,583,714
2016-11-25 $30.88 $30.88 $30.47 $30.57 $30.57 701,641
2016-11-23 $30.99 $31.18 $30.66 $30.84 $30.84 1,490,037
2016-11-22 $29.60 $31.20 $29.60 $31.15 $31.15 3,619,212
2016-11-21 $30.98 $31.11 $30.31 $30.67 $30.67 4,262,052
2016-11-18 $31.79 $31.87 $30.89 $30.96 $30.96 3,407,045
2016-11-17 $32.46 $32.54 $31.33 $31.64 $31.64 4,012,666
2016-11-16 $32.09 $32.70 $32.04 $32.54 $32.54 2,743,882
2016-11-15 $33.50 $33.50 $31.62 $32.16 $32.16 7,029,748
2016-11-14 $32.00 $32.29 $31.31 $31.64 $31.64 1,627,514
2016-11-11 $31.22 $32.09 $31.08 $31.86 $31.86 1,255,949
2016-11-10 $31.77 $32.40 $31.22 $31.39 $31.39 1,380,216
2016-11-09 $30.93 $31.89 $30.81 $31.75 $31.75 1,548,902
2016-11-08 $31.49 $31.69 $31.01 $31.33 $31.33 1,765,301
2016-11-07 $31.31 $31.65 $31.05 $31.45 $31.45 3,924,189
2016-11-04 $30.81 $31.54 $30.80 $30.88 $30.88 1,679,226
2016-11-03 $31.13 $31.35 $30.77 $30.80 $30.80 1,013,850
2016-11-02 $32.03 $32.03 $31.07 $31.10 $31.10 1,938,204
2016-11-01 $32.00 $32.17 $31.56 $31.76 $31.76 1,863,423
2016-10-31 $31.96 $32.18 $31.79 $32.06 $32.06 2,159,715
2016-10-28 $30.73 $31.90 $30.37 $31.78 $31.78 3,308,424
2016-10-27 $30.47 $30.77 $29.72 $29.91 $29.91 4,158,081
2016-10-26 $30.64 $30.73 $30.13 $30.18 $30.18 2,791,162
2016-10-25 $31.37 $31.37 $30.66 $30.67 $30.67 1,600,394
2016-10-24 $31.84 $32.00 $31.21 $31.24 $31.24 1,834,818
2016-10-21 $31.49 $31.94 $31.18 $31.80 $31.80 2,512,214
2016-10-20 $31.12 $31.46 $30.96 $31.33 $31.33 1,972,881
2016-10-19 $30.91 $31.36 $30.80 $31.11 $31.11 2,296,929
2016-10-18 $31.14 $31.30 $30.87 $30.99 $30.99 1,533,941
2016-10-17 $30.92 $31.28 $30.76 $30.96 $30.96 2,554,951
2016-10-14 $31.47 $31.56 $30.54 $31.01 $31.01 3,966,005
2016-10-13 $30.60 $31.37 $30.00 $31.19 $31.19 7,813,583
2016-10-12 $29.08 $31.07 $29.00 $30.66 $30.66 21,248,756
2016-10-11 $34.90 $35.03 $33.93 $34.09 $34.09 4,197,863
2016-10-10 $35.32 $35.38 $34.86 $34.99 $34.99 1,991,036
2016-10-07 $35.77 $35.82 $34.98 $34.99 $34.99 1,833,403
2016-10-06 $36.75 $36.75 $35.65 $35.69 $35.69 1,624,527
2016-10-05 $36.78 $37.28 $36.58 $36.60 $36.60 2,182,400
2016-10-04 $36.93 $37.47 $36.66 $36.81 $36.81 1,288,047
2016-10-03 $36.90 $37.48 $36.83 $36.94 $36.94 1,803,031
2016-09-30 $36.10 $37.03 $36.08 $36.93 $36.93 2,130,861
2016-09-29 $36.16 $36.37 $35.82 $35.93 $35.93 1,045,034
2016-09-28 $36.23 $36.36 $35.96 $36.30 $36.30 933,206
2016-09-27 $36.16 $36.34 $35.95 $36.09 $36.09 1,053,314
2016-09-26 $36.12 $36.44 $36.03 $36.13 $36.13 1,202,957
2016-09-23 $37.11 $37.28 $36.25 $36.33 $36.33 1,576,290
2016-09-22 $36.30 $36.83 $36.12 $36.39 $36.39 1,223,859
2016-09-21 $35.44 $35.99 $35.42 $35.95 $35.95 1,040,676
2016-09-20 $35.81 $35.95 $35.38 $35.42 $35.42 852,548
2016-09-19 $35.88 $36.03 $35.61 $35.76 $35.76 1,330,311
2016-09-16 $35.68 $35.81 $35.35 $35.52 $35.52 2,503,600
2016-09-15 $35.14 $35.88 $35.06 $35.67 $35.67 1,107,012
2016-09-14 $35.55 $35.87 $35.19 $35.31 $35.31 981,161
2016-09-13 $35.81 $35.92 $35.23 $35.44 $35.44 1,039,355
2016-09-12 $35.54 $36.04 $35.32 $35.92 $35.92 1,371,251
2016-09-09 $36.23 $36.43 $35.75 $35.76 $35.76 945,930
2016-09-08 $36.98 $37.02 $36.26 $36.39 $36.39 919,954
2016-09-07 $36.79 $37.30 $36.76 $37.00 $37.00 1,392,552
2016-09-06 $36.82 $37.22 $36.69 $36.79 $36.79 1,114,907
2016-09-02 $36.80 $37.03 $36.59 $36.83 $36.83 1,310,187
2016-09-01 $36.11 $36.97 $35.87 $36.64 $36.64 1,783,844
2016-08-31 $35.90 $36.24 $35.59 $36.14 $36.14 1,134,007
2016-08-30 $36.38 $36.64 $36.12 $36.35 $36.35 1,295,651
2016-08-29 $35.70 $36.09 $35.62 $35.67 $35.67 1,329,846
2016-08-26 $35.59 $35.87 $35.29 $35.70 $35.70 966,392
2016-08-25 $35.34 $35.65 $35.34 $35.58 $35.58 660,892
2016-08-24 $35.53 $35.89 $35.29 $35.41 $35.41 1,220,633
2016-08-23 $35.24 $35.81 $35.10 $35.77 $35.77 1,403,855
2016-08-22 $34.73 $35.01 $34.52 $34.93 $34.93 686,628
2016-08-19 $35.06 $35.11 $34.69 $34.90 $34.90 864,565
2016-08-18 $34.50 $35.37 $34.38 $35.07 $35.07 2,011,475
2016-08-17 $34.73 $35.02 $34.30 $34.46 $34.46 2,059,417
2016-08-16 $32.72 $35.15 $32.72 $34.86 $34.86 4,525,317
2016-08-15 $32.71 $33.12 $32.57 $32.90 $32.90 617,614
2016-08-12 $32.86 $32.86 $32.43 $32.63 $32.63 1,144,104
2016-08-11 $33.02 $33.22 $32.81 $32.85 $32.85 999,257
2016-08-10 $33.14 $33.31 $32.89 $32.92 $32.92 1,008,444
2016-08-09 $33.32 $33.44 $33.04 $33.19 $33.19 945,721
2016-08-08 $33.50 $33.80 $33.33 $33.36 $33.36 1,052,681
2016-08-05 $33.69 $33.81 $33.34 $33.46 $33.46 2,694,628
2016-08-04 $34.24 $34.51 $33.75 $33.81 $33.81 1,536,969
2016-08-03 $33.95 $34.27 $33.69 $34.17 $34.17 1,589,354
2016-08-02 $34.84 $34.84 $33.72 $34.01 $34.01 1,938,071
2016-08-01 $34.81 $35.20 $34.58 $34.85 $34.85 1,951,860
2016-07-29 $33.75 $34.70 $32.94 $34.69 $34.69 7,027,491
2016-07-28 $36.75 $37.31 $36.28 $37.17 $37.17 2,446,872
2016-07-27 $36.60 $37.10 $36.40 $36.65 $36.65 1,469,544
2016-07-26 $36.43 $36.86 $36.18 $36.49 $36.49 1,959,797
2016-07-25 $35.76 $36.59 $35.37 $36.57 $36.57 2,438,307
2016-07-22 $34.96 $35.85 $34.50 $35.76 $35.76 1,597,976
2016-07-21 $34.77 $35.20 $34.54 $34.71 $34.71 1,132,593
2016-07-20 $34.00 $35.07 $33.88 $34.92 $34.92 1,282,078
2016-07-19 $34.03 $34.39 $33.88 $33.89 $33.89 841,507
2016-07-18 $34.16 $34.40 $33.94 $34.13 $34.13 1,057,397
2016-07-15 $33.98 $34.40 $33.98 $34.12 $34.12 1,071,257
2016-07-14 $34.24 $34.43 $33.92 $33.99 $33.99 1,216,784
2016-07-13 $34.01 $34.45 $33.82 $33.82 $33.82 1,089,465
2016-07-12 $33.48 $34.22 $33.07 $33.87 $33.87 1,334,179
2016-07-11 $33.75 $33.96 $33.49 $33.61 $33.61 1,057,677
2016-07-08 $32.45 $33.47 $32.45 $33.46 $33.46 1,531,140
2016-07-07 $31.82 $32.26 $31.57 $32.10 $32.10 1,574,217
2016-07-06 $31.28 $31.88 $30.92 $31.68 $31.68 1,422,227
2016-07-05 $31.50 $31.71 $31.37 $31.57 $31.57 1,120,919
2016-07-01 $31.50 $31.91 $31.41 $31.68 $31.68 1,194,202
2016-06-30 $31.24 $31.64 $30.78 $31.59 $31.59 1,689,866
2016-06-29 $30.17 $31.19 $30.02 $31.10 $31.10 2,118,703
2016-06-28 $30.44 $30.56 $29.90 $30.13 $30.13 2,212,956
2016-06-27 $31.50 $31.51 $29.88 $29.97 $29.97 3,024,182
2016-06-24 $32.73 $33.02 $31.78 $31.91 $31.91 3,140,216
2016-06-23 $33.59 $34.33 $33.59 $34.32 $34.32 1,191,622
2016-06-22 $33.71 $33.83 $33.31 $33.33 $33.33 743,571
2016-06-21 $33.67 $33.98 $33.50 $33.76 $33.76 939,036
2016-06-20 $33.76 $34.00 $33.52 $33.54 $33.54 1,280,767
2016-06-17 $33.47 $33.47 $32.93 $33.34 $33.34 3,335,334
2016-06-16 $33.69 $33.90 $32.84 $33.37 $33.37 1,762,686
2016-06-15 $33.81 $34.32 $33.69 $34.06 $34.06 1,336,303
2016-06-14 $33.91 $33.98 $33.42 $33.75 $33.75 1,200,446
2016-06-13 $33.42 $34.33 $33.35 $33.95 $33.95 1,427,002
2016-06-10 $34.26 $34.26 $33.52 $33.70 $33.70 1,483,630
2016-06-09 $34.65 $34.93 $34.39 $34.46 $34.46 1,007,458
2016-06-08 $34.50 $34.93 $34.37 $34.78 $34.78 1,149,336
2016-06-07 $34.60 $34.75 $34.39 $34.47 $34.47 1,104,033
2016-06-06 $34.78 $34.86 $34.13 $34.60 $34.60 1,320,751
2016-06-03 $34.65 $34.88 $34.31 $34.60 $34.60 982,481
2016-06-02 $34.50 $34.84 $34.46 $34.67 $34.67 1,298,783
2016-06-01 $34.00 $34.58 $33.78 $34.51 $34.51 1,125,975
2016-05-31 $34.05 $34.33 $33.85 $34.21 $34.21 2,095,247
2016-05-27 $33.96 $34.04 $33.33 $33.97 $33.97 2,547,856
2016-05-26 $34.27 $34.64 $34.07 $34.56 $34.56 974,975
2016-05-25 $34.19 $34.58 $34.16 $34.33 $34.33 1,074,911
2016-05-24 $33.85 $34.28 $33.69 $34.17 $34.17 1,032,459
2016-05-23 $33.74 $34.17 $33.33 $33.67 $33.67 1,148,083
2016-05-20 $33.53 $33.76 $33.19 $33.71 $33.71 1,174,126
2016-05-19 $32.86 $33.55 $32.85 $33.32 $33.32 1,247,528
2016-05-18 $32.52 $33.15 $32.52 $32.82 $32.82 1,125,078
2016-05-17 $32.57 $33.10 $32.50 $32.73 $32.73 1,390,331
2016-05-16 $32.40 $32.95 $32.23 $32.62 $32.62 1,341,117
2016-05-13 $32.21 $32.70 $32.10 $32.33 $32.33 1,649,817
2016-05-12 $32.63 $32.73 $31.85 $32.22 $32.22 1,999,033
2016-05-11 $32.60 $33.05 $32.45 $32.48 $32.48 1,949,806
2016-05-10 $32.19 $32.78 $31.95 $32.77 $32.77 1,612,972
2016-05-09 $31.92 $32.19 $31.56 $32.06 $32.06 1,315,518
2016-05-06 $31.60 $32.01 $31.08 $31.99 $31.99 2,659,795
2016-05-05 $32.22 $32.37 $31.91 $32.06 $32.06 1,498,539
2016-05-04 $31.84 $32.25 $31.45 $32.16 $32.16 1,857,165
2016-05-03 $32.44 $32.63 $31.97 $32.15 $32.15 1,344,310
2016-05-02 $32.52 $32.90 $32.23 $32.86 $32.86 1,487,255
2016-04-29 $32.36 $32.65 $31.31 $32.51 $32.51 2,036,270
2016-04-28 $33.29 $33.29 $32.23 $32.33 $32.33 2,207,192
2016-04-27 $33.00 $34.34 $32.42 $33.35 $33.35 6,894,426
2016-04-26 $31.22 $31.46 $30.48 $30.95 $30.95 3,225,563
2016-04-25 $31.05 $31.59 $30.82 $31.29 $31.29 2,057,176
2016-04-22 $30.44 $31.22 $30.43 $31.14 $31.14 1,499,706
2016-04-21 $30.82 $31.03 $30.59 $30.78 $30.78 1,773,628
2016-04-20 $29.76 $31.03 $29.54 $30.79 $30.79 2,539,767
2016-04-19 $30.41 $30.46 $29.56 $30.02 $30.02 1,527,772
2016-04-18 $29.49 $30.55 $29.33 $30.27 $30.27 1,581,228
2016-04-15 $29.37 $29.80 $29.31 $29.64 $29.64 1,699,943
2016-04-14 $29.66 $29.84 $29.27 $29.43 $29.43 2,317,541
2016-04-13 $29.15 $29.97 $29.02 $29.79 $29.79 2,619,019
2016-04-12 $29.54 $29.64 $28.08 $28.79 $28.79 4,021,170
2016-04-11 $30.45 $30.78 $29.92 $29.94 $29.94 1,058,221
2016-04-08 $30.72 $30.98 $30.21 $30.36 $30.36 1,198,431
2016-04-07 $30.50 $30.72 $30.13 $30.35 $30.35 1,628,146
2016-04-06 $30.74 $30.83 $30.37 $30.67 $30.67 1,204,042
2016-04-05 $30.70 $31.19 $30.57 $30.64 $30.64 2,248,075
2016-04-04 $30.98 $31.15 $30.76 $31.00 $31.00 1,823,457
2016-04-01 $30.25 $31.05 $30.20 $31.00 $31.00 2,818,969
2016-03-31 $29.90 $31.00 $29.80 $30.63 $30.63 3,375,995
2016-03-30 $29.29 $29.78 $29.23 $29.40 $29.40 1,526,278
2016-03-29 $28.59 $29.11 $28.28 $29.08 $29.08 1,351,677
2016-03-28 $28.68 $28.74 $28.01 $28.64 $28.64 1,489,979
2016-03-24 $28.22 $28.61 $27.95 $28.53 $28.53 1,417,530
2016-03-23 $28.90 $28.90 $27.95 $28.43 $28.43 3,131,626
2016-03-22 $29.47 $30.36 $28.72 $28.96 $28.96 4,088,900
2016-03-21 $29.55 $29.96 $29.17 $29.66 $29.66 2,237,414
2016-03-18 $29.05 $29.35 $28.69 $28.70 $28.70 2,254,195
2016-03-17 $28.11 $29.15 $28.01 $28.99 $28.99 1,700,970
2016-03-16 $27.26 $28.44 $27.20 $28.29 $28.29 1,225,536
2016-03-15 $27.95 $28.14 $27.42 $27.60 $27.60 1,512,767
2016-03-14 $28.30 $28.66 $27.82 $28.01 $28.01 1,374,006
2016-03-11 $27.76 $28.63 $27.74 $28.52 $28.52 1,064,389
2016-03-10 $27.81 $28.06 $27.08 $27.50 $27.50 1,275,654
2016-03-09 $27.34 $28.04 $27.11 $27.67 $27.67 1,852,175
2016-03-08 $28.19 $28.37 $27.15 $27.19 $27.19 1,665,560
2016-03-07 $28.26 $28.68 $28.02 $28.42 $28.42 1,401,540
2016-03-04 $28.75 $28.99 $28.30 $28.51 $28.51 1,545,046
2016-03-03 $29.91 $29.91 $28.50 $28.77 $28.77 2,999,412
2016-03-02 $29.49 $29.60 $28.92 $29.35 $29.35 2,498,776
2016-03-01 $28.75 $29.87 $28.52 $29.61 $29.61 2,200,929
2016-02-29 $28.30 $29.20 $28.21 $28.40 $28.40 2,464,449
2016-02-26 $28.50 $28.61 $27.86 $28.11 $28.11 1,605,397
2016-02-25 $27.50 $28.14 $27.01 $28.06 $28.06 2,554,412
2016-02-24 $26.21 $27.41 $26.07 $27.30 $27.30 2,735,113
2016-02-23 $26.56 $26.77 $26.14 $26.55 $26.55 1,971,833
2016-02-22 $26.21 $27.12 $25.99 $26.57 $26.57 3,909,352
2016-02-19 $25.50 $26.17 $25.37 $26.09 $26.09 1,878,138
2016-02-18 $25.96 $26.16 $25.26 $25.59 $25.59 2,454,938
2016-02-17 $25.47 $26.49 $25.30 $26.18 $26.18 2,961,176
2016-02-16 $24.58 $25.56 $24.39 $25.42 $25.42 3,491,559
2016-02-12 $24.23 $24.25 $23.51 $24.11 $24.11 2,160,200
2016-02-11 $23.49 $24.04 $23.16 $23.83 $23.83 2,855,291
2016-02-10 $24.05 $24.81 $23.86 $23.91 $23.91 3,467,671
2016-02-09 $23.70 $25.14 $23.66 $23.84 $23.84 2,561,443
2016-02-08 $24.72 $24.86 $23.41 $24.23 $24.23 3,998,016
2016-02-05 $26.52 $26.57 $24.34 $25.11 $25.11 5,232,014
2016-02-04 $26.38 $26.76 $25.92 $26.72 $26.72 2,842,669
2016-02-03 $27.15 $27.23 $26.03 $26.39 $26.39 2,718,074
2016-02-02 $28.19 $28.61 $26.99 $27.06 $27.06 2,009,859
2016-02-01 $27.98 $28.62 $27.40 $28.39 $28.39 3,131,605
2016-01-29 $30.00 $30.03 $27.51 $28.14 $28.14 5,979,341
2016-01-28 $26.32 $26.47 $25.53 $26.36 $26.36 3,860,944
2016-01-27 $26.61 $26.97 $25.69 $25.83 $25.83 4,200,475
2016-01-26 $26.52 $27.15 $25.66 $26.87 $26.87 4,438,744
2016-01-25 $27.59 $28.06 $27.11 $27.21 $27.21 2,729,901
2016-01-22 $27.11 $27.87 $26.31 $27.75 $27.75 2,598,864
2016-01-21 $26.28 $27.18 $26.03 $26.73 $26.73 2,608,550
2016-01-20 $24.07 $26.32 $23.64 $25.99 $25.99 5,911,789
2016-01-19 $28.48 $28.70 $26.44 $26.46 $26.46 5,065,304
2016-01-15 $28.34 $28.51 $27.19 $28.28 $28.28 3,715,511
2016-01-14 $28.75 $29.66 $27.93 $29.29 $29.29 3,573,594
2016-01-13 $29.50 $29.95 $27.92 $28.39 $28.39 3,273,572
2016-01-12 $28.54 $29.14 $28.11 $28.73 $28.73 2,700,076
2016-01-11 $28.81 $28.93 $27.88 $28.35 $28.35 3,402,669
2016-01-08 $29.19 $29.47 $28.48 $28.61 $28.61 3,071,306
2016-01-07 $28.90 $29.64 $28.37 $29.17 $29.17 2,500,247
2016-01-06 $29.38 $29.58 $28.83 $29.50 $29.50 3,520,589
2016-01-05 $30.21 $30.31 $29.71 $29.84 $29.84 2,048,675
2016-01-04 $30.54 $30.99 $29.83 $30.23 $30.23 3,666,529
2015-12-31 $31.40 $31.65 $31.14 $31.17 $31.17 1,581,618
2015-12-30 $31.60 $32.24 $31.45 $31.45 $31.45 1,246,610
2015-12-29 $31.91 $32.00 $31.52 $31.78 $31.78 824,922
2015-12-28 $31.70 $31.92 $31.49 $31.79 $31.79 1,013,884
2015-12-24 $31.78 $32.04 $31.72 $31.77 $31.77 383,762
2015-12-23 $31.65 $31.95 $31.45 $31.89 $31.89 861,329
2015-12-22 $31.67 $31.86 $31.31 $31.54 $31.54 1,313,623
2015-12-21 $31.50 $31.78 $31.20 $31.66 $31.66 1,442,511
2015-12-18 $31.44 $31.95 $31.14 $31.22 $31.22 3,208,178
2015-12-17 $32.00 $32.05 $31.41 $31.42 $31.42 1,866,168
2015-12-16 $30.95 $32.13 $30.47 $31.95 $31.95 3,077,397
2015-12-15 $30.68 $30.70 $30.26 $30.59 $30.59 2,117,153
2015-12-14 $30.37 $30.95 $29.83 $30.42 $30.42 2,849,549
2015-12-11 $31.45 $31.58 $30.40 $30.54 $30.54 2,484,253
2015-12-10 $32.64 $32.64 $31.57 $31.80 $31.80 3,438,915
2015-12-09 $34.52 $34.79 $32.57 $32.71 $32.71 2,966,776
2015-12-08 $34.05 $34.89 $33.80 $34.52 $34.52 1,395,433
2015-12-07 $35.27 $35.27 $34.36 $34.49 $34.49 1,331,181
2015-12-04 $34.75 $35.35 $34.64 $35.22 $35.22 1,253,136
2015-12-03 $35.95 $36.09 $34.56 $34.70 $34.70 1,455,389
2015-12-02 $36.03 $36.33 $35.75 $35.90 $35.90 1,063,150
2015-12-01 $36.25 $36.25 $35.61 $36.10 $36.10 1,661,280
2015-11-30 $36.72 $37.26 $36.01 $36.02 $36.02 8,448,056
2015-11-27 $36.74 $36.98 $36.45 $36.69 $36.69 927,282
2015-11-25 $35.90 $37.16 $35.69 $36.76 $36.76 2,834,976
2015-11-24 $34.94 $35.81 $34.64 $35.75 $35.75 2,700,612
2015-11-23 $34.83 $35.31 $34.74 $35.04 $35.04 2,159,448
2015-11-20 $34.51 $35.01 $34.40 $34.75 $34.75 1,180,691
2015-11-19 $33.34 $34.53 $33.34 $34.42 $34.42 1,417,161
2015-11-18 $33.64 $34.20 $33.42 $34.04 $34.04 1,464,191
2015-11-17 $33.52 $34.10 $33.12 $33.41 $33.41 1,597,143
2015-11-16 $33.17 $33.53 $32.75 $33.40 $33.40 1,347,194
2015-11-13 $33.09 $33.55 $32.70 $33.17 $33.17 1,806,058
2015-11-12 $32.74 $33.83 $32.53 $33.27 $33.27 1,492,865
2015-11-11 $33.35 $33.43 $32.83 $32.92 $32.92 1,456,997
2015-11-10 $33.20 $33.45 $32.28 $33.38 $33.38 2,956,062
2015-11-09 $34.00 $34.12 $33.32 $33.44 $33.44 2,151,829
2015-11-06 $33.15 $34.20 $33.11 $34.05 $34.05 2,359,179
2015-11-05 $34.54 $34.91 $33.28 $33.31 $33.31 3,380,851
2015-11-04 $34.67 $35.15 $34.30 $35.10 $35.10 2,052,160
2015-11-03 $34.58 $35.29 $34.27 $34.66 $34.66 1,896,458
2015-11-02 $34.46 $34.89 $34.15 $34.77 $34.77 1,353,227
2015-10-30 $34.11 $34.62 $34.08 $34.36 $34.36 1,620,119
2015-10-29 $34.71 $35.11 $34.03 $34.06 $34.06 3,101,710
2015-10-28 $33.95 $35.27 $33.45 $34.97 $34.97 3,030,326
2015-10-27 $34.55 $35.35 $33.45 $33.82 $33.82 3,963,052
2015-10-26 $35.04 $35.24 $33.75 $34.73 $34.73 4,495,837
2015-10-23 $36.50 $36.83 $32.91 $34.91 $34.91 15,436,812
2015-10-22 $42.54 $44.63 $42.27 $43.24 $43.24 4,229,388
2015-10-21 $43.50 $43.50 $40.88 $41.91 $41.91 2,410,481
2015-10-20 $43.59 $43.75 $42.68 $43.39 $43.39 1,434,400
2015-10-19 $43.61 $44.48 $43.27 $43.68 $43.68 1,977,736
2015-10-16 $43.28 $43.58 $42.67 $43.49 $43.49 1,332,880
2015-10-15 $41.89 $43.39 $41.89 $43.24 $43.24 1,584,937
2015-10-14 $41.56 $42.32 $41.07 $41.87 $41.87 1,500,197
2015-10-13 $42.55 $43.17 $41.58 $41.60 $41.60 1,421,529
2015-10-12 $43.04 $43.16 $42.55 $42.80 $42.80 1,048,559
2015-10-09 $42.71 $43.18 $42.42 $43.00 $43.00 1,175,128
2015-10-08 $43.04 $43.13 $42.00 $42.79 $42.79 1,950,326
2015-10-07 $43.62 $43.99 $41.82 $43.05 $43.05 2,792,257
2015-10-06 $44.19 $44.66 $43.17 $43.45 $43.45 1,092,561
2015-10-05 $44.01 $44.34 $43.68 $44.19 $44.19 1,170,043
2015-10-02 $42.46 $43.71 $41.57 $43.68 $43.68 1,459,580
2015-10-01 $42.49 $43.14 $42.04 $43.04 $43.04 1,095,211
2015-09-30 $42.67 $43.14 $41.65 $42.48 $42.48 1,998,424
2015-09-29 $43.11 $43.36 $41.83 $42.24 $42.24 1,801,886
2015-09-28 $44.97 $45.25 $42.36 $42.83 $42.83 2,215,069
2015-09-25 $46.49 $46.50 $44.61 $45.11 $45.11 1,265,154
2015-09-24 $45.78 $46.03 $44.83 $45.90 $45.90 1,314,729
2015-09-23 $44.98 $46.24 $44.51 $45.99 $45.99 1,454,881
2015-09-22 $44.92 $45.47 $44.64 $45.39 $45.39 1,291,225
2015-09-21 $45.15 $46.16 $44.88 $45.60 $45.60 1,274,087
2015-09-18 $44.54 $45.36 $44.50 $44.80 $44.80 2,488,653
2015-09-17 $44.78 $45.93 $44.61 $45.18 $45.18 1,511,695
2015-09-16 $44.63 $45.20 $44.17 $44.90 $44.90 968,907
2015-09-15 $44.03 $44.94 $43.86 $44.73 $44.73 1,013,556
2015-09-14 $44.32 $44.50 $43.71 $43.97 $43.97 855,941
2015-09-11 $43.99 $44.42 $43.70 $44.33 $44.33 1,106,140
2015-09-10 $43.34 $44.53 $43.11 $44.06 $44.06 1,460,743
2015-09-09 $43.41 $43.97 $42.90 $43.01 $43.01 1,435,098
2015-09-08 $42.25 $43.37 $41.95 $43.30 $43.30 1,202,776
2015-09-04 $41.48 $42.22 $41.31 $41.75 $41.75 928,854
2015-09-03 $41.87 $42.68 $41.73 $42.15 $42.15 1,322,518
2015-09-02 $41.55 $41.91 $40.70 $41.91 $41.91 1,153,351
2015-09-01 $41.02 $41.85 $40.51 $40.86 $40.86 1,739,850
2015-08-31 $42.81 $43.26 $41.86 $42.14 $42.14 1,265,261
2015-08-28 $42.33 $43.17 $42.08 $42.96 $42.96 956,568
2015-08-27 $43.16 $43.56 $42.05 $42.66 $42.66 1,744,881
2015-08-26 $41.71 $42.83 $40.83 $42.54 $42.54 1,629,536
2015-08-25 $42.81 $42.95 $40.60 $40.64 $40.64 1,792,534
2015-08-24 $38.00 $42.58 $35.00 $40.92 $40.92 3,105,023
2015-08-21 $43.84 $44.03 $42.82 $42.86 $42.86 3,362,745
2015-08-20 $46.79 $47.00 $44.60 $44.61 $44.61 2,067,441
2015-08-19 $47.21 $48.10 $46.74 $47.34 $47.34 866,667
2015-08-18 $47.99 $48.00 $47.33 $47.75 $47.75 1,093,047
2015-08-17 $46.50 $47.89 $46.20 $47.85 $47.85 1,286,293
2015-08-14 $46.24 $46.77 $46.06 $46.72 $46.72 1,111,137
2015-08-13 $46.54 $46.98 $46.16 $46.50 $46.50 920,372
2015-08-12 $46.61 $46.92 $45.06 $46.48 $46.48 2,288,031
2015-08-11 $47.11 $47.70 $46.50 $46.93 $46.93 1,060,136
2015-08-10 $50.31 $50.31 $47.19 $47.54 $47.54 1,045,596
2015-08-07 $46.58 $46.90 $46.03 $46.90 $46.90 1,520,081
2015-08-06 $48.74 $48.97 $46.29 $46.64 $46.64 2,069,530
2015-08-05 $47.86 $49.21 $47.81 $48.83 $48.83 2,085,425
2015-08-04 $47.61 $47.82 $47.36 $47.68 $47.68 980,759
2015-08-03 $47.64 $47.99 $46.96 $47.65 $47.65 1,543,997
2015-07-31 $47.55 $48.59 $47.30 $47.74 $47.74 1,459,799
2015-07-30 $47.31 $47.70 $46.71 $47.58 $47.58 1,440,727
2015-07-29 $47.20 $47.46 $46.51 $47.36 $47.36 1,648,003
2015-07-28 $47.43 $47.55 $46.24 $47.12 $47.12 1,776,936
2015-07-27 $47.61 $47.96 $46.81 $47.10 $47.10 1,905,753
2015-07-24 $47.30 $48.30 $47.25 $47.99 $47.99 3,053,463
2015-07-23 $47.21 $47.83 $46.00 $46.83 $46.83 6,981,849
2015-07-22 $43.06 $43.56 $42.11 $42.30 $42.30 3,561,836
2015-07-21 $42.47 $43.49 $41.98 $42.96 $42.96 2,238,134
2015-07-20 $42.41 $42.77 $42.08 $42.40 $42.40 974,699
2015-07-17 $42.88 $42.90 $42.10 $42.41 $42.41 1,085,505
2015-07-16 $42.50 $42.78 $42.25 $42.76 $42.76 1,064,975
2015-07-15 $42.52 $42.69 $41.98 $42.14 $42.14 821,108
2015-07-14 $41.68 $42.76 $41.52 $42.61 $42.61 1,448,358
2015-07-13 $41.96 $41.99 $41.26 $41.51 $41.51 1,278,820
2015-07-10 $41.73 $41.73 $41.07 $41.45 $41.45 957,902
2015-07-09 $41.40 $42.14 $41.13 $41.38 $41.38 1,539,342
2015-07-08 $40.04 $40.76 $39.88 $40.57 $40.57 1,599,326
2015-07-07 $40.64 $40.68 $39.13 $40.61 $40.61 2,005,138
2015-07-06 $39.73 $40.49 $39.04 $39.97 $39.97 1,958,879
2015-07-02 $41.46 $41.60 $40.85 $41.23 $41.23 881,911
2015-07-01 $41.84 $41.90 $41.03 $41.28 $41.28 1,108,872
2015-06-30 $40.98 $41.43 $40.76 $41.33 $41.33 1,470,028
2015-06-29 $40.71 $41.62 $40.55 $40.60 $40.60 1,498,737
2015-06-26 $42.00 $42.00 $41.07 $41.72 $41.72 2,115,048
2015-06-25 $41.86 $42.13 $41.73 $41.97 $41.97 1,220,236
2015-06-24 $41.82 $42.11 $40.77 $41.71 $41.71 4,080,503
2015-06-23 $43.69 $43.76 $43.00 $43.21 $43.21 1,317,377
2015-06-22 $43.64 $43.89 $43.24 $43.55 $43.55 1,294,641
2015-06-19 $43.89 $43.94 $42.96 $43.12 $43.12 2,406,013
2015-06-18 $43.27 $44.12 $43.06 $43.74 $43.74 1,958,815
2015-06-17 $42.48 $43.09 $42.47 $42.89 $42.89 1,349,772
2015-06-16 $41.36 $42.67 $41.20 $42.48 $42.48 1,715,874
2015-06-15 $40.82 $41.18 $40.12 $41.07 $41.07 1,487,170
2015-06-12 $40.95 $41.35 $40.52 $41.22 $41.22 1,028,667
2015-06-11 $41.20 $41.67 $40.84 $41.00 $41.00 1,484,567
2015-06-10 $40.95 $41.35 $40.67 $41.20 $41.20 733,727
2015-06-09 $40.86 $40.86 $39.87 $40.76 $40.76 1,307,041
2015-06-08 $41.47 $41.49 $40.29 $40.58 $40.58 1,547,051
2015-06-05 $39.83 $41.18 $39.23 $41.04 $41.04 1,814,703
2015-06-04 $40.08 $40.17 $39.31 $39.50 $39.50 953,283
2015-06-03 $39.95 $40.29 $39.61 $40.08 $40.08 851,169
2015-06-02 $39.55 $40.13 $39.42 $39.73 $39.73 948,614
2015-06-01 $40.25 $40.30 $39.43 $39.86 $39.86 1,158,555
2015-05-29 $40.24 $40.38 $39.60 $40.06 $40.06 1,228,435
2015-05-28 $39.41 $40.26 $39.36 $40.18 $40.18 1,496,747
2015-05-27 $39.30 $39.61 $38.67 $39.43 $39.43 1,964,699
2015-05-26 $39.83 $39.97 $38.97 $39.29 $39.29 1,138,386
2015-05-22 $38.75 $39.38 $38.50 $39.29 $39.29 1,138,162
2015-05-21 $38.97 $39.00 $38.59 $38.79 $38.79 1,042,068
2015-05-20 $39.34 $39.47 $38.48 $38.79 $38.79 1,887,808
2015-05-19 $39.74 $39.78 $38.36 $39.12 $39.12 1,958,265
2015-05-18 $38.84 $39.73 $38.50 $39.54 $39.54 1,756,884

Fortinet Inc (FTNT) News Headlines

Expect cyber warfare from Russia, analyst Dan Ives says, naming the U.S. stocks set to benefit

A number of tech stocks are set to benefit as spending on cybersecurity ramps up, Wedbush's Dan Ives says.

cnbc.com Feb. 28, 2022

McDonald's, Pepsi, others should consider pausing Russia operations -NY pension fund

Major global brands, including McDonald's Corp , PepsiCo Inc and the Estee Lauder Cos Inc , should consider pausing their operations in Russia, New Y…

reuters.com March 4, 2022

Calls to boycott McDonald's, other brands in wake of Russia's invasion of Ukraine

Major global brands, including McDonald's Corp, PepsiCo Inc. and the Estee Lauder Cos Inc. should consider pausing their operations in Russia, New Yo…

foxbusiness.com March 5, 2022

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.