Halliburton Company (HAL)

Exchange: NYSE

$22.00 ($-0.02) -0.09%

Data as of Dec. 3, 2021

Dec. 3, 2021
Halliburton Company - Daily Information
Click for more stock information on Halliburton Company.
Daily Information Data
Date Dec. 3, 2021
Open $22.37
Previous Close $22.00
High $22.56
Low $21.69
Adjusted Open $22.37
Previous Adjusted Close $22.00
Adjusted High $22.56
Adjusted Low $21.69

About Halliburton Company (HAL)

Founded in 1919, Halliburton is one of the world's largest providers of products and services to the energy industry. With approximately 40,000 employees, representing 130 nationalities in more than 70 countries, the company helps its customers maximize value throughout the lifecycle of the reservoir – from locating hydrocarbons and managing geological data, to drilling and formation evaluation, well construction and completion, and optimizing production throughout the life of the asset. Visit the company’s website at www.halliburton.com. Connect with Halliburton on Facebook, Twitter, LinkedIn, Instagram and YouTube.

Historical Stock Data for Halliburton Company (HAL)
Date Open High Low Close Adj.Close Volume
2021-12-03 $22.37 $22.56 $21.69 $22.00 $22.00 9,155,370
2021-12-02 $21.05 $22.09 $20.77 $22.02 $22.02 11,238,416
2021-12-01 $22.25 $22.48 $21.14 $21.15 $21.15 10,210,980
2021-11-30 $21.60 $21.98 $21.34 $21.59 $21.59 16,082,038
2021-11-29 $22.39 $22.56 $21.90 $22.25 $22.25 9,665,689
2021-11-26 $21.53 $21.74 $21.23 $21.65 $21.65 10,950,316
2021-11-24 $22.69 $23.64 $22.67 $23.22 $23.22 6,717,321
2021-11-23 $22.75 $23.29 $22.69 $22.97 $22.97 11,724,139
2021-11-22 $21.95 $22.63 $21.89 $22.29 $22.29 10,263,391
2021-11-19 $22.21 $22.34 $21.68 $22.04 $22.04 14,480,860
2021-11-18 $22.92 $23.10 $22.38 $22.76 $22.76 8,176,020
2021-11-17 $23.20 $23.57 $22.80 $22.97 $22.97 8,582,708
2021-11-16 $23.52 $23.94 $23.35 $23.61 $23.61 7,794,661
2021-11-15 $23.45 $23.67 $23.15 $23.40 $23.40 5,997,513
2021-11-12 $23.58 $23.74 $23.25 $23.57 $23.57 7,181,193
2021-11-11 $23.79 $24.05 $23.60 $23.72 $23.72 8,241,463
2021-11-10 $24.98 $25.08 $23.76 $23.83 $23.83 10,645,382
2021-11-09 $25.00 $25.17 $24.38 $25.08 $25.08 7,174,077
2021-11-08 $24.81 $25.34 $24.77 $25.12 $25.12 5,664,910
2021-11-05 $24.97 $25.21 $24.62 $24.69 $24.69 7,423,323
2021-11-04 $25.29 $25.60 $24.13 $24.52 $24.52 10,025,810
2021-11-03 $24.83 $25.30 $24.49 $24.72 $24.72 9,905,555
2021-11-02 $25.35 $25.55 $25.21 $25.38 $25.38 5,902,804
2021-11-01 $25.29 $25.69 $25.29 $25.58 $25.58 10,783,268
2021-10-29 $25.51 $25.58 $24.86 $24.99 $24.99 9,670,418
2021-10-28 $24.95 $25.62 $24.83 $25.61 $25.61 8,239,905
2021-10-27 $25.74 $26.39 $25.09 $25.12 $25.12 12,535,096
2021-10-26 $26.39 $26.60 $26.10 $26.16 $26.16 6,875,127
2021-10-25 $26.28 $26.75 $26.06 $26.22 $26.22 9,246,786
2021-10-22 $25.41 $26.00 $25.24 $25.89 $25.89 8,899,880
2021-10-21 $26.21 $26.24 $25.15 $25.35 $25.35 12,487,997
2021-10-20 $26.04 $26.47 $25.89 $26.46 $26.46 10,692,022
2021-10-19 $26.15 $26.64 $25.13 $26.10 $26.10 14,843,657
2021-10-18 $26.13 $26.68 $25.83 $26.01 $26.01 15,290,323
2021-10-15 $25.20 $26.08 $25.09 $26.01 $26.01 17,449,626
2021-10-14 $24.84 $24.94 $24.56 $24.80 $24.80 7,297,086
2021-10-13 $24.24 $24.68 $23.81 $24.49 $24.49 9,253,982
2021-10-12 $24.57 $25.30 $24.27 $24.49 $24.49 15,736,125
2021-10-11 $24.48 $25.50 $24.31 $24.68 $24.68 14,863,910
2021-10-08 $23.68 $24.12 $23.55 $23.94 $23.94 8,003,270
2021-10-07 $23.05 $23.58 $22.95 $23.38 $23.38 9,325,215
2021-10-06 $22.94 $23.22 $22.43 $22.99 $22.99 12,047,055
2021-10-05 $23.48 $23.79 $23.09 $23.41 $23.41 11,167,222
2021-10-04 $22.87 $23.43 $22.78 $23.02 $23.02 14,845,103
2021-10-01 $21.84 $22.37 $21.61 $22.28 $22.28 7,394,919
2021-09-30 $22.08 $22.13 $21.45 $21.62 $21.62 9,731,081
2021-09-29 $22.38 $22.40 $21.83 $22.16 $22.16 7,058,101
2021-09-28 $22.62 $23.21 $22.30 $22.39 $22.39 10,461,237
2021-09-27 $21.57 $22.31 $21.52 $22.14 $22.14 10,981,650
2021-09-24 $20.69 $21.19 $20.67 $21.00 $21.00 6,122,064
2021-09-23 $19.91 $20.96 $19.76 $20.81 $20.81 7,937,135
2021-09-22 $19.85 $20.25 $19.73 $19.75 $19.75 8,456,538
2021-09-21 $19.90 $20.05 $19.29 $19.48 $19.48 6,127,035
2021-09-20 $19.56 $19.92 $19.12 $19.60 $19.60 7,875,795
2021-09-17 $20.49 $20.85 $20.18 $20.27 $20.27 12,226,618
2021-09-16 $20.68 $20.76 $20.30 $20.59 $20.59 5,919,385
2021-09-15 $20.37 $21.06 $20.27 $20.80 $20.80 9,577,397
2021-09-14 $20.70 $20.74 $19.98 $20.07 $20.07 6,439,005
2021-09-13 $19.84 $20.54 $19.84 $20.44 $20.44 7,631,566
2021-09-10 $19.61 $19.78 $19.31 $19.53 $19.53 5,719,505
2021-09-09 $19.29 $19.81 $19.09 $19.32 $19.32 7,402,773
2021-09-08 $20.12 $20.35 $19.29 $19.35 $19.35 6,859,812
2021-09-07 $19.96 $20.37 $19.87 $19.91 $19.91 6,025,132
2021-09-03 $20.37 $20.66 $20.07 $20.17 $20.17 4,744,572
2021-09-02 $19.95 $20.56 $19.95 $20.46 $20.46 6,892,115
2021-09-01 $19.97 $20.06 $19.62 $19.69 $19.69 5,499,883
2021-08-31 $20.00 $20.39 $19.90 $19.98 $19.98 8,304,979
2021-08-30 $20.94 $20.98 $20.16 $20.16 $20.11 5,832,972
2021-08-27 $20.06 $20.75 $20.02 $20.55 $20.50 6,450,679
2021-08-26 $19.95 $20.19 $19.71 $19.77 $19.73 4,930,467
2021-08-25 $20.05 $20.29 $19.80 $20.17 $20.12 6,311,735
2021-08-24 $19.51 $20.24 $19.49 $20.05 $20.00 9,608,454
2021-08-23 $18.82 $19.34 $18.73 $19.21 $19.17 8,109,894
2021-08-20 $17.87 $18.31 $17.82 $18.21 $18.17 6,870,466
2021-08-19 $18.55 $18.69 $17.86 $18.15 $18.11 12,278,853
2021-08-18 $19.30 $19.49 $18.87 $18.90 $18.86 7,223,306
2021-08-17 $19.46 $19.76 $18.91 $19.17 $19.13 6,375,225
2021-08-16 $19.74 $19.80 $19.33 $19.65 $19.61 6,993,832
2021-08-13 $20.37 $20.45 $20.05 $20.13 $20.08 6,129,698
2021-08-12 $20.65 $20.78 $20.03 $20.44 $20.39 6,869,581
2021-08-11 $20.05 $20.70 $19.85 $20.63 $20.58 5,926,921
2021-08-10 $19.81 $20.36 $19.73 $20.21 $20.16 6,891,155
2021-08-09 $19.58 $19.84 $19.26 $19.69 $19.65 7,579,428
2021-08-06 $19.73 $20.12 $19.60 $20.00 $19.96 7,102,608
2021-08-05 $19.41 $19.73 $19.24 $19.48 $19.44 8,276,197
2021-08-04 $19.86 $20.03 $19.15 $19.20 $19.16 15,275,858
2021-08-03 $20.00 $20.38 $19.52 $20.37 $20.32 11,351,661
2021-08-02 $20.70 $21.37 $20.14 $20.16 $20.11 10,261,833
2021-07-30 $21.09 $21.28 $20.54 $20.68 $20.63 8,744,165
2021-07-29 $21.36 $21.51 $21.04 $21.25 $21.20 6,308,088
2021-07-28 $20.73 $21.39 $20.57 $21.09 $21.04 12,236,813
2021-07-27 $20.38 $20.82 $20.21 $20.64 $20.59 10,540,643
2021-07-26 $20.07 $20.79 $20.07 $20.69 $20.64 8,904,706
2021-07-23 $20.62 $20.66 $19.82 $20.11 $20.06 12,404,460
2021-07-22 $20.78 $20.81 $20.19 $20.55 $20.50 8,387,964
2021-07-21 $20.92 $21.15 $20.51 $20.77 $20.72 14,650,826
2021-07-20 $19.60 $20.48 $19.25 $20.07 $20.02 14,655,327
2021-07-19 $19.13 $19.64 $18.89 $19.36 $19.32 15,724,953
2021-07-16 $21.00 $21.06 $20.01 $20.06 $20.01 9,972,857
2021-07-15 $21.14 $21.49 $20.64 $20.69 $20.64 10,354,693
2021-07-14 $22.34 $22.66 $21.29 $21.45 $21.40 8,623,759
2021-07-13 $22.25 $22.46 $21.94 $22.09 $22.04 5,851,896
2021-07-12 $22.04 $22.65 $21.68 $22.42 $22.37 6,528,017
2021-07-09 $22.01 $22.47 $21.71 $22.38 $22.33 7,624,605
2021-07-08 $21.12 $21.79 $21.03 $21.61 $21.56 8,139,867
2021-07-07 $22.04 $22.46 $21.33 $21.62 $21.57 11,298,948
2021-07-06 $23.62 $23.70 $22.12 $22.23 $22.18 11,093,754
2021-07-02 $23.69 $23.94 $23.53 $23.78 $23.73 5,890,505
2021-07-01 $23.95 $24.17 $23.57 $23.80 $23.75 8,785,834
2021-06-30 $22.83 $23.15 $22.67 $23.12 $23.07 6,027,738
2021-06-29 $22.87 $23.26 $22.65 $22.67 $22.62 6,486,332
2021-06-28 $23.82 $23.84 $22.64 $22.71 $22.66 8,073,815
2021-06-25 $23.84 $24.09 $23.81 $23.94 $23.89 7,052,420
2021-06-24 $23.66 $23.89 $23.31 $23.80 $23.75 7,406,103
2021-06-23 $23.82 $24.40 $23.50 $23.51 $23.46 8,914,366
2021-06-22 $23.20 $23.59 $22.92 $23.49 $23.44 5,495,593
2021-06-21 $22.26 $23.49 $22.22 $23.35 $23.30 9,359,951
2021-06-18 $22.22 $22.50 $21.92 $21.99 $21.94 11,542,168
2021-06-17 $24.07 $24.32 $22.25 $22.72 $22.67 12,237,905
2021-06-16 $24.03 $24.44 $23.69 $24.10 $24.05 8,511,157
2021-06-15 $23.50 $24.33 $23.50 $24.19 $24.14 10,108,135
2021-06-14 $24.17 $24.36 $23.44 $23.60 $23.55 5,402,392
2021-06-11 $24.11 $24.31 $23.87 $24.03 $23.98 4,832,152
2021-06-10 $24.53 $24.70 $23.66 $23.91 $23.86 5,863,612
2021-06-09 $24.50 $24.65 $24.19 $24.26 $24.21 5,067,920
2021-06-08 $24.11 $24.52 $23.78 $24.41 $24.36 6,459,317
2021-06-07 $24.68 $24.96 $24.18 $24.30 $24.25 5,643,612
2021-06-04 $24.83 $25.00 $24.27 $24.72 $24.66 10,380,283
2021-06-03 $24.32 $25.00 $24.14 $24.70 $24.64 12,619,769
2021-06-02 $23.60 $24.67 $23.18 $24.35 $24.30 14,759,357
2021-06-01 $23.00 $23.52 $22.96 $23.34 $23.29 7,880,718
2021-05-28 $22.71 $22.73 $22.29 $22.45 $22.36 4,709,587
2021-05-27 $22.38 $22.83 $22.38 $22.52 $22.43 7,733,097
2021-05-26 $21.94 $22.52 $21.91 $22.28 $22.19 6,775,978
2021-05-25 $22.43 $22.65 $21.91 $21.94 $21.85 7,403,813
2021-05-24 $22.59 $22.67 $22.19 $22.51 $22.42 4,422,484
2021-05-21 $22.67 $22.82 $22.33 $22.46 $22.37 6,088,671
2021-05-20 $22.46 $22.57 $21.90 $22.38 $22.29 8,067,995
2021-05-19 $22.70 $22.86 $22.19 $22.54 $22.45 9,944,532
2021-05-18 $23.78 $23.98 $23.28 $23.29 $23.19 8,574,199
2021-05-17 $22.89 $23.82 $22.76 $23.78 $23.68 8,384,006
2021-05-14 $22.66 $23.26 $22.65 $23.06 $22.96 7,658,978
2021-05-13 $22.31 $22.81 $21.79 $22.37 $22.28 8,775,628
2021-05-12 $22.63 $23.51 $22.50 $22.63 $22.54 11,139,697
2021-05-11 $22.19 $22.89 $22.04 $22.61 $22.52 9,101,644
2021-05-10 $23.12 $23.62 $22.73 $22.74 $22.65 9,825,799
2021-05-07 $21.72 $22.99 $21.67 $22.95 $22.85 12,249,367
2021-05-06 $21.90 $22.18 $21.31 $22.17 $22.08 10,781,359
2021-05-05 $21.25 $22.01 $21.25 $22.00 $21.91 12,368,400
2021-05-04 $20.77 $21.10 $20.43 $20.96 $20.87 9,996,159
2021-05-03 $20.13 $20.79 $19.96 $20.66 $20.57 9,550,542
2021-04-30 $20.06 $20.39 $19.51 $19.56 $19.48 8,428,268
2021-04-29 $20.39 $20.61 $19.90 $20.36 $20.28 9,489,077
2021-04-28 $19.50 $20.24 $19.43 $20.14 $20.06 9,161,589
2021-04-27 $19.40 $19.52 $18.64 $19.32 $19.24 9,372,463
2021-04-26 $19.04 $19.68 $19.03 $19.43 $19.35 9,396,598
2021-04-23 $19.27 $19.36 $18.89 $19.06 $18.98 12,330,436
2021-04-22 $19.27 $19.53 $18.91 $19.22 $19.14 11,119,105
2021-04-21 $18.51 $19.44 $18.35 $19.10 $19.02 19,098,933
2021-04-20 $20.50 $20.60 $19.58 $19.81 $19.73 10,589,345
2021-04-19 $20.62 $21.05 $20.58 $20.67 $20.58 6,721,143
2021-04-16 $21.26 $21.35 $20.55 $20.69 $20.60 8,430,551
2021-04-15 $21.84 $21.86 $20.95 $21.08 $20.99 6,516,579
2021-04-14 $20.98 $21.99 $20.91 $21.66 $21.57 9,667,028
2021-04-13 $20.98 $21.05 $20.54 $20.68 $20.59 5,474,801
2021-04-12 $21.28 $21.50 $20.80 $21.02 $20.93 4,839,823
2021-04-09 $21.40 $21.62 $20.93 $21.07 $20.98 4,708,192
2021-04-08 $21.14 $21.49 $20.67 $21.35 $21.26 7,057,683
2021-04-07 $21.35 $21.60 $21.14 $21.42 $21.33 5,875,531
2021-04-06 $21.48 $22.00 $21.23 $21.26 $21.17 7,135,938
2021-04-05 $21.92 $21.95 $21.11 $21.32 $21.23 7,572,727
2021-04-01 $21.66 $21.95 $21.26 $21.92 $21.83 7,419,020
2021-03-31 $21.58 $21.80 $21.28 $21.46 $21.37 6,526,774
2021-03-30 $21.00 $21.68 $20.96 $21.50 $21.41 7,878,549
2021-03-29 $21.55 $21.58 $20.88 $21.24 $21.15 6,864,150
2021-03-26 $21.71 $21.81 $21.23 $21.79 $21.70 9,763,513
2021-03-25 $20.71 $21.26 $20.03 $21.20 $21.11 11,137,274
2021-03-24 $21.29 $21.73 $21.16 $21.30 $21.21 9,751,828
2021-03-23 $21.00 $21.45 $20.57 $20.81 $20.72 11,882,492
2021-03-22 $21.75 $21.82 $21.28 $21.54 $21.45 11,003,912
2021-03-19 $22.03 $22.42 $21.71 $21.79 $21.70 23,241,142
2021-03-18 $23.13 $23.40 $22.04 $22.17 $22.08 11,327,092
2021-03-17 $22.61 $23.43 $22.56 $23.35 $23.25 11,645,323
2021-03-16 $23.53 $23.53 $22.63 $22.87 $22.77 11,014,049
2021-03-15 $24.09 $24.43 $23.67 $23.97 $23.87 8,136,447
2021-03-12 $23.85 $24.26 $23.68 $24.02 $23.92 7,245,346
2021-03-11 $24.17 $24.70 $23.79 $23.84 $23.74 9,177,849
2021-03-10 $23.42 $24.28 $23.32 $24.14 $24.04 8,827,056
2021-03-09 $24.07 $24.33 $23.45 $23.47 $23.37 11,555,613
2021-03-08 $23.95 $24.74 $23.75 $24.36 $24.26 14,469,613
2021-03-05 $22.85 $23.90 $22.05 $23.84 $23.74 16,439,024
2021-03-04 $22.49 $22.99 $21.08 $22.08 $21.99 17,516,131
2021-03-03 $22.50 $22.89 $22.16 $22.28 $22.19 12,317,137
2021-03-02 $22.87 $23.43 $22.26 $22.28 $22.19 9,704,588
2021-03-01 $22.33 $23.03 $22.16 $23.01 $22.87 12,628,572
2021-02-26 $21.82 $22.13 $20.87 $21.83 $21.70 12,608,893
2021-02-25 $22.55 $22.73 $21.72 $22.03 $21.89 13,823,187
2021-02-24 $21.06 $22.55 $20.93 $22.27 $22.13 14,926,449
2021-02-23 $21.26 $21.33 $19.77 $20.94 $20.81 10,620,138
2021-02-22 $20.20 $21.71 $19.40 $21.13 $21.00 12,593,990
2021-02-19 $19.57 $20.30 $19.50 $20.20 $20.08 7,533,359
2021-02-18 $20.34 $20.37 $19.39 $19.57 $19.45 11,382,406
2021-02-17 $20.90 $20.95 $20.01 $20.55 $20.42 9,232,622
2021-02-16 $20.59 $20.90 $20.36 $20.60 $20.47 10,700,649
2021-02-12 $19.26 $20.27 $19.15 $20.17 $20.05 9,487,850
2021-02-11 $20.06 $20.07 $19.03 $19.43 $19.31 9,644,296
2021-02-10 $19.92 $20.31 $19.59 $20.26 $20.13 9,671,892
2021-02-09 $19.82 $20.09 $19.29 $19.79 $19.67 14,846,361
2021-02-08 $19.26 $20.11 $19.15 $20.04 $19.92 9,163,435
2021-02-05 $19.55 $19.67 $18.96 $18.98 $18.86 12,027,510
2021-02-04 $18.98 $19.14 $18.54 $19.11 $18.99 8,435,493
2021-02-03 $18.15 $18.84 $18.10 $18.81 $18.69 9,751,508
2021-02-02 $18.49 $18.63 $18.02 $18.02 $17.91 8,823,476
2021-02-01 $18.02 $18.19 $17.57 $17.86 $17.75 8,551,823
2021-01-29 $18.12 $18.31 $17.51 $17.63 $17.52 11,373,156
2021-01-28 $17.50 $18.50 $17.50 $18.27 $18.16 11,646,767
2021-01-27 $17.72 $18.23 $17.23 $17.28 $17.17 16,088,447
2021-01-26 $18.88 $19.12 $18.20 $18.20 $18.09 9,965,627
2021-01-25 $18.99 $19.14 $18.24 $18.63 $18.51 12,581,767
2021-01-22 $18.90 $19.29 $18.46 $19.24 $19.12 14,149,594
2021-01-21 $19.97 $20.39 $19.23 $19.41 $19.29 12,081,855
2021-01-20 $21.39 $21.39 $19.81 $20.08 $19.96 13,376,051
2021-01-19 $21.11 $21.35 $20.30 $20.54 $20.41 16,808,936
2021-01-15 $21.29 $21.45 $20.44 $20.74 $20.61 12,252,399
2021-01-14 $21.63 $22.19 $21.56 $21.76 $21.63 10,215,376
2021-01-13 $21.97 $21.99 $21.39 $21.57 $21.44 10,586,575
2021-01-12 $20.89 $22.23 $20.67 $22.13 $21.99 15,660,959
2021-01-11 $19.38 $20.69 $19.27 $20.57 $20.44 11,413,381
2021-01-08 $20.68 $20.68 $19.87 $20.12 $20.00 8,343,295
2021-01-07 $20.97 $21.21 $20.20 $20.35 $20.22 13,680,458
2021-01-06 $20.93 $21.04 $20.51 $20.82 $20.69 16,165,092
2021-01-05 $19.17 $20.99 $19.01 $20.41 $20.28 15,912,302
2021-01-04 $19.22 $19.47 $18.57 $18.83 $18.71 8,898,853
2020-12-31 $19.03 $19.12 $18.83 $18.90 $18.78 6,940,700
2020-12-30 $18.64 $19.18 $18.56 $19.12 $19.00 7,746,456
2020-12-29 $19.00 $19.05 $18.33 $18.64 $18.52 9,828,855
2020-12-28 $19.25 $19.59 $18.85 $18.89 $18.77 6,362,778
2020-12-24 $19.57 $19.59 $18.99 $19.21 $19.09 2,895,541
2020-12-23 $19.28 $19.98 $19.23 $19.48 $19.36 9,276,574
2020-12-22 $19.36 $19.53 $19.07 $19.12 $19.00 6,426,997
2020-12-21 $18.82 $19.60 $18.58 $19.35 $19.23 8,714,778
2020-12-18 $20.00 $20.29 $19.56 $19.68 $19.56 15,807,513
2020-12-17 $20.34 $20.50 $19.79 $20.08 $19.96 9,508,713
2020-12-16 $20.01 $20.54 $19.87 $20.14 $20.02 13,388,062
2020-12-15 $19.35 $20.15 $19.24 $20.07 $19.95 15,822,936
2020-12-14 $20.13 $20.24 $18.83 $18.96 $18.84 11,775,739
2020-12-11 $19.75 $20.00 $19.40 $19.83 $19.71 10,482,731
2020-12-10 $19.00 $20.31 $18.92 $19.99 $19.87 11,667,841
2020-12-09 $19.83 $20.36 $19.27 $19.51 $19.39 16,962,312
2020-12-08 $18.55 $19.81 $18.53 $19.76 $19.64 12,226,788
2020-12-07 $19.41 $19.59 $18.86 $18.97 $18.85 12,267,812
2020-12-04 $18.61 $19.53 $18.42 $19.43 $19.31 14,895,753
2020-12-03 $17.79 $18.31 $17.51 $18.02 $17.91 11,624,706
2020-12-02 $16.90 $18.08 $16.78 $17.61 $17.50 9,738,669
2020-12-01 $17.24 $17.36 $16.82 $17.08 $16.93 9,390,725
2020-11-30 $17.36 $17.55 $16.56 $16.59 $16.45 15,727,278
2020-11-27 $17.66 $17.97 $17.47 $17.56 $17.41 4,548,163
2020-11-25 $17.50 $17.95 $17.40 $17.86 $17.70 11,050,956
2020-11-24 $18.00 $18.28 $17.72 $17.91 $17.75 15,550,743
2020-11-23 $16.26 $17.49 $16.15 $17.32 $17.17 17,856,914
2020-11-20 $15.92 $16.07 $15.57 $15.90 $15.76 7,827,268
2020-11-19 $15.21 $16.08 $15.04 $16.00 $15.86 12,055,800
2020-11-18 $15.85 $16.28 $15.38 $15.39 $15.26 12,951,423
2020-11-17 $15.09 $15.84 $14.96 $15.81 $15.67 10,451,652
2020-11-16 $15.04 $15.57 $14.80 $15.46 $15.33 12,832,182
2020-11-13 $14.02 $14.43 $13.87 $14.33 $14.21 9,684,955
2020-11-12 $13.90 $14.31 $13.78 $13.92 $13.80 9,921,014
2020-11-11 $14.57 $14.59 $13.87 $14.18 $14.06 8,998,388
2020-11-10 $14.23 $14.69 $13.85 $14.38 $14.25 14,627,614
2020-11-09 $14.20 $15.12 $14.10 $14.38 $14.25 25,174,517
2020-11-06 $12.50 $12.79 $12.27 $12.28 $12.17 10,871,287
2020-11-05 $12.69 $13.03 $12.55 $12.57 $12.46 11,946,797
2020-11-04 $12.96 $13.25 $12.37 $12.71 $12.60 19,084,445
2020-11-03 $13.13 $13.26 $12.76 $12.99 $12.88 13,231,754
2020-11-02 $12.35 $12.99 $11.98 $12.80 $12.69 15,822,613
2020-10-30 $11.58 $12.09 $11.48 $12.06 $11.95 16,138,989
2020-10-29 $11.25 $11.92 $10.99 $11.62 $11.52 15,084,807
2020-10-28 $11.96 $12.11 $11.42 $11.42 $11.32 18,266,901
2020-10-27 $12.71 $12.75 $12.38 $12.51 $12.40 11,873,064
2020-10-26 $13.04 $13.07 $12.72 $12.79 $12.68 16,611,726
2020-10-23 $13.22 $13.50 $13.04 $13.31 $13.19 17,743,479
2020-10-22 $12.68 $13.11 $12.64 $13.04 $12.93 10,770,154
2020-10-21 $12.61 $12.90 $12.50 $12.67 $12.56 11,946,944
2020-10-20 $12.44 $13.14 $12.39 $12.74 $12.63 18,733,183
2020-10-19 $12.23 $12.73 $11.85 $12.17 $12.06 20,524,104
2020-10-16 $12.98 $13.07 $12.21 $12.25 $12.14 18,407,737
2020-10-15 $12.40 $13.09 $12.27 $13.07 $12.96 12,273,763
2020-10-14 $12.59 $13.18 $12.56 $12.72 $12.61 12,221,902
2020-10-13 $12.56 $12.79 $12.40 $12.54 $12.43 9,264,009
2020-10-12 $12.58 $12.79 $12.36 $12.73 $12.62 10,810,724
2020-10-09 $12.91 $12.96 $12.44 $12.58 $12.47 13,564,627
2020-10-08 $12.12 $12.81 $12.05 $12.81 $12.70 13,712,819
2020-10-07 $11.87 $12.04 $11.70 $11.93 $11.83 13,292,334
2020-10-06 $12.23 $12.56 $11.78 $11.85 $11.75 20,036,278
2020-10-05 $11.55 $11.97 $11.41 $11.93 $11.83 13,796,447
2020-10-02 $10.65 $11.39 $10.60 $11.31 $11.21 17,883,426
2020-10-01 $11.86 $11.90 $11.00 $11.17 $11.07 27,032,483
2020-09-30 $12.18 $12.47 $11.95 $12.05 $11.95 12,139,878
2020-09-29 $12.72 $12.78 $12.00 $12.07 $11.96 13,407,976
2020-09-28 $12.70 $12.92 $12.55 $12.76 $12.65 16,598,445
2020-09-25 $12.31 $12.57 $12.21 $12.37 $12.26 18,480,347
2020-09-24 $12.32 $12.77 $12.01 $12.52 $12.41 24,020,341
2020-09-23 $13.36 $13.50 $12.64 $12.65 $12.54 15,910,256
2020-09-22 $13.44 $13.68 $13.10 $13.33 $13.21 10,214,579
2020-09-21 $13.72 $13.82 $12.89 $13.22 $13.10 19,709,671
2020-09-18 $14.71 $14.96 $14.35 $14.45 $14.32 12,507,559
2020-09-17 $14.73 $14.97 $14.57 $14.82 $14.69 12,584,160
2020-09-16 $14.63 $15.35 $14.43 $15.07 $14.94 14,994,524
2020-09-15 $14.45 $14.64 $14.31 $14.44 $14.31 7,930,355
2020-09-14 $14.31 $14.50 $14.09 $14.33 $14.21 10,765,073
2020-09-11 $14.37 $14.37 $13.99 $14.27 $14.15 10,846,320
2020-09-10 $15.05 $15.17 $14.19 $14.28 $14.16 15,727,122
2020-09-09 $14.96 $15.33 $14.90 $15.06 $14.93 12,272,512
2020-09-08 $15.49 $15.58 $14.77 $14.81 $14.68 15,783,569
2020-09-04 $16.29 $16.35 $15.49 $15.99 $15.85 12,968,834
2020-09-03 $16.14 $16.68 $15.83 $16.12 $15.98 15,884,462
2020-09-02 $16.17 $16.29 $16.04 $16.25 $16.11 10,415,413
2020-09-01 $15.93 $16.35 $15.83 $16.23 $16.09 11,040,576
2020-08-31 $16.20 $16.34 $15.96 $16.18 $15.99 9,810,467
2020-08-28 $16.09 $16.43 $16.02 $16.27 $16.08 8,505,183
2020-08-27 $15.82 $16.06 $15.58 $16.02 $15.84 8,343,416
2020-08-26 $16.11 $16.26 $15.78 $15.81 $15.63 8,954,803
2020-08-25 $16.62 $16.69 $16.06 $16.15 $15.97 10,201,186
2020-08-24 $15.88 $16.64 $15.77 $16.29 $16.10 14,722,433
2020-08-21 $15.88 $15.99 $15.61 $15.74 $15.56 9,806,378
2020-08-20 $16.27 $16.29 $15.95 $16.01 $15.83 13,361,242
2020-08-19 $16.45 $16.87 $16.38 $16.49 $16.30 11,929,105
2020-08-18 $16.61 $16.89 $16.34 $16.45 $16.26 10,542,875
2020-08-17 $16.52 $16.85 $16.50 $16.65 $16.46 12,282,140
2020-08-14 $16.31 $16.66 $16.15 $16.63 $16.44 12,244,233
2020-08-13 $16.64 $16.79 $16.35 $16.65 $16.46 13,456,868
2020-08-12 $16.46 $16.82 $16.38 $16.71 $16.52 20,499,045
2020-08-11 $16.00 $16.70 $15.98 $16.14 $15.96 25,789,762
2020-08-10 $14.98 $15.66 $14.93 $15.61 $15.43 10,490,627
2020-08-07 $14.65 $14.89 $14.42 $14.89 $14.72 12,918,540
2020-08-06 $15.34 $15.44 $14.80 $14.82 $14.65 11,389,644
2020-08-05 $15.53 $15.75 $15.26 $15.32 $15.14 13,478,044
2020-08-04 $14.50 $15.25 $14.46 $15.11 $14.94 15,746,194
2020-08-03 $14.33 $14.68 $14.25 $14.53 $14.36 11,183,987
2020-07-31 $14.40 $14.59 $14.10 $14.33 $14.17 18,014,479
2020-07-30 $14.78 $14.84 $14.60 $14.67 $14.50 14,688,097
2020-07-29 $14.63 $15.11 $14.62 $15.07 $14.90 13,723,697
2020-07-28 $14.80 $14.99 $14.58 $14.65 $14.48 14,960,966
2020-07-27 $14.70 $14.93 $14.48 $14.90 $14.73 15,134,141
2020-07-24 $14.66 $14.91 $14.57 $14.71 $14.54 21,901,668
2020-07-23 $13.95 $14.77 $13.94 $14.75 $14.58 19,508,575
2020-07-22 $14.14 $14.39 $13.88 $14.18 $14.02 17,933,094
2020-07-21 $14.05 $14.92 $13.98 $14.32 $14.16 32,615,217
2020-07-20 $13.71 $14.14 $13.38 $13.41 $13.26 28,331,909
2020-07-17 $13.15 $13.44 $12.94 $13.08 $12.93 16,463,459
2020-07-16 $12.83 $13.38 $12.69 $13.09 $12.94 12,745,904
2020-07-15 $12.99 $13.18 $12.73 $13.00 $12.85 18,198,605
2020-07-14 $11.75 $12.54 $11.63 $12.48 $12.34 15,845,898
2020-07-13 $12.24 $12.26 $11.76 $11.79 $11.66 13,297,434
2020-07-10 $11.74 $12.09 $11.67 $12.06 $11.92 12,894,920
2020-07-09 $12.47 $12.58 $11.70 $11.78 $11.65 16,109,278
2020-07-08 $12.42 $12.67 $12.19 $12.47 $12.33 13,117,285
2020-07-07 $12.78 $12.85 $12.41 $12.41 $12.27 10,965,739
2020-07-06 $12.95 $13.21 $12.72 $13.03 $12.88 13,637,400
2020-07-02 $12.79 $13.11 $12.57 $12.57 $12.43 15,112,186
2020-07-01 $13.19 $13.31 $12.40 $12.47 $12.33 15,596,137
2020-06-30 $12.26 $13.16 $12.12 $12.98 $12.83 21,166,792
2020-06-29 $12.01 $12.56 $11.84 $12.42 $12.28 16,714,340
2020-06-26 $12.31 $12.31 $11.82 $11.93 $11.79 16,406,266
2020-06-25 $11.58 $12.43 $11.51 $12.43 $12.29 12,862,571
2020-06-24 $12.67 $12.70 $11.61 $11.86 $11.72 18,714,380
2020-06-23 $13.18 $13.25 $12.96 $13.00 $12.85 13,275,161
2020-06-22 $12.93 $13.13 $12.71 $13.02 $12.87 12,837,043
2020-06-19 $13.78 $13.80 $12.95 $13.04 $12.89 29,701,119
2020-06-18 $12.73 $13.33 $12.65 $13.19 $13.04 14,347,213
2020-06-17 $13.45 $13.46 $12.93 $12.96 $12.81 15,668,636
2020-06-16 $14.10 $14.14 $13.06 $13.53 $13.38 23,519,009
2020-06-15 $11.95 $13.28 $11.71 $13.03 $12.88 19,654,535
2020-06-12 $13.17 $13.31 $12.31 $12.78 $12.63 20,059,396
2020-06-11 $12.60 $13.25 $12.23 $12.28 $12.14 27,798,532
2020-06-10 $15.12 $15.24 $14.21 $14.51 $14.34 26,366,901
2020-06-09 $15.62 $15.62 $14.84 $15.43 $15.25 23,783,534
2020-06-08 $15.50 $16.45 $15.19 $16.40 $16.21 36,332,860
2020-06-05 $14.22 $15.01 $14.21 $14.52 $14.35 27,746,020
2020-06-04 $12.99 $13.43 $12.67 $13.19 $13.04 22,472,542
2020-06-03 $13.09 $13.21 $12.86 $13.08 $12.93 24,088,201
2020-06-02 $12.24 $12.70 $12.11 $12.69 $12.54 21,732,635
2020-06-01 $11.79 $12.18 $11.58 $12.04 $11.86 20,749,690
2020-05-29 $11.88 $11.95 $11.40 $11.75 $11.57 28,706,765
2020-05-28 $12.18 $12.57 $11.94 $12.11 $11.93 19,018,213
2020-05-27 $11.95 $12.24 $11.51 $12.19 $12.01 20,078,150
2020-05-26 $12.04 $12.11 $11.78 $11.87 $11.69 23,308,697
2020-05-22 $11.86 $11.95 $11.47 $11.59 $11.42 19,307,608
2020-05-21 $11.98 $12.21 $11.75 $11.98 $11.80 22,889,929
2020-05-20 $11.43 $11.99 $11.37 $11.95 $11.77 28,166,340
2020-05-19 $11.40 $11.51 $11.06 $11.15 $10.98 26,255,532
2020-05-18 $10.54 $11.62 $10.51 $11.51 $11.34 40,032,523
2020-05-15 $9.87 $10.24 $9.76 $9.82 $9.67 22,972,478
2020-05-14 $9.25 $10.14 $9.12 $9.95 $9.80 22,301,138
2020-05-13 $10.35 $10.38 $9.41 $9.54 $9.40 24,119,157
2020-05-12 $10.70 $10.88 $10.35 $10.49 $10.33 21,839,364
2020-05-11 $10.48 $10.71 $10.31 $10.58 $10.42 17,638,528
2020-05-08 $10.28 $10.71 $10.09 $10.70 $10.54 21,283,840
2020-05-07 $9.79 $10.12 $9.76 $10.01 $9.86 20,150,095
2020-05-06 $9.78 $10.00 $9.55 $9.56 $9.42 19,824,597
2020-05-05 $10.62 $10.76 $9.75 $9.86 $9.71 30,378,956
2020-05-04 $9.23 $10.04 $9.05 $10.03 $9.88 25,415,603
2020-05-01 $10.18 $10.40 $9.70 $9.76 $9.61 28,060,170
2020-04-30 $11.10 $11.11 $10.24 $10.50 $10.34 45,371,418
2020-04-29 $10.16 $11.07 $10.10 $11.02 $10.86 37,396,770
2020-04-28 $9.29 $9.60 $9.04 $9.52 $9.38 28,480,075
2020-04-27 $8.50 $9.10 $8.26 $8.91 $8.78 27,898,061
2020-04-24 $9.19 $9.58 $8.72 $8.86 $8.73 46,120,057
2020-04-23 $8.60 $9.02 $8.41 $8.92 $8.79 43,729,625
2020-04-22 $7.85 $8.30 $7.81 $8.23 $8.11 39,587,394
2020-04-21 $7.31 $7.76 $7.16 $7.46 $7.35 34,769,540
2020-04-20 $6.90 $8.02 $6.70 $7.63 $7.52 41,590,320
2020-04-17 $6.90 $7.58 $6.89 $7.58 $7.47 34,285,961
2020-04-16 $6.98 $6.98 $6.53 $6.67 $6.57 26,719,996
2020-04-15 $7.15 $7.20 $6.80 $6.95 $6.85 34,832,640
2020-04-14 $7.86 $8.15 $7.50 $7.63 $7.52 37,371,521
2020-04-13 $8.55 $8.55 $7.68 $7.85 $7.73 46,295,453
2020-04-09 $9.62 $9.73 $7.97 $8.21 $8.09 62,280,492
2020-04-08 $8.30 $8.79 $8.27 $8.75 $8.62 27,482,466
2020-04-07 $8.55 $8.83 $7.78 $8.04 $7.92 40,128,783
2020-04-06 $7.83 $8.00 $7.61 $7.91 $7.79 28,246,935
2020-04-03 $7.83 $8.03 $7.34 $7.61 $7.50 35,853,956
2020-04-02 $6.81 $8.20 $6.76 $7.52 $7.41 51,235,980
2020-04-01 $6.61 $6.70 $6.23 $6.60 $6.50 27,134,426
2020-03-31 $6.80 $6.99 $6.54 $6.85 $6.75 34,468,465
2020-03-30 $6.30 $6.67 $6.03 $6.37 $6.27 28,069,350
2020-03-27 $6.57 $6.81 $6.18 $6.39 $6.29 33,399,868
2020-03-26 $6.88 $7.77 $6.75 $7.05 $6.94 32,863,646
2020-03-25 $7.52 $7.52 $6.04 $6.77 $6.67 51,355,469
2020-03-24 $5.92 $6.95 $5.81 $6.63 $6.53 48,337,401
2020-03-23 $5.20 $5.38 $4.90 $5.24 $5.16 27,157,821
2020-03-20 $5.13 $5.36 $4.56 $5.05 $4.97 49,136,202
2020-03-19 $4.78 $5.34 $4.50 $4.80 $4.73 39,768,751
2020-03-18 $5.59 $5.89 $4.25 $4.61 $4.54 45,031,285
2020-03-17 $6.13 $6.40 $5.58 $6.14 $6.05 36,155,355
2020-03-16 $5.96 $6.83 $5.80 $5.94 $5.85 37,930,759
2020-03-13 $7.32 $7.35 $6.32 $7.15 $7.04 43,874,064
2020-03-12 $7.15 $7.39 $6.42 $6.42 $6.32 38,569,847
2020-03-11 $8.13 $8.33 $7.77 $7.83 $7.71 35,887,867
2020-03-10 $9.49 $9.57 $7.68 $8.66 $8.53 62,796,799
2020-03-09 $9.74 $9.74 $7.90 $8.15 $8.03 74,587,245
2020-03-06 $14.26 $14.48 $12.75 $13.07 $12.87 29,991,738
2020-03-05 $15.00 $15.04 $14.42 $14.74 $14.52 28,685,833
2020-03-04 $16.19 $16.19 $15.13 $15.39 $15.16 30,183,106
2020-03-03 $16.74 $17.08 $15.71 $15.95 $15.71 26,029,217
2020-03-02 $17.25 $17.27 $16.37 $17.22 $16.77 20,527,804
2020-02-28 $16.76 $17.15 $16.30 $16.96 $16.52 27,294,584
2020-02-27 $17.69 $18.43 $17.27 $17.39 $16.94 20,068,764
2020-02-26 $19.23 $19.27 $18.33 $18.40 $17.92 16,142,505
2020-02-25 $19.95 $20.01 $18.76 $19.01 $18.52 13,037,660
2020-02-24 $20.25 $20.28 $19.74 $19.83 $19.32 12,538,964
2020-02-21 $21.64 $21.67 $20.89 $21.26 $20.71 11,630,951
2020-02-20 $22.52 $22.58 $21.94 $21.95 $21.38 7,202,270
2020-02-19 $21.98 $22.35 $21.95 $22.28 $21.70 7,035,290
2020-02-18 $21.82 $21.98 $21.39 $21.86 $21.29 8,500,228
2020-02-14 $22.24 $22.35 $21.84 $22.12 $21.55 8,402,968
2020-02-13 $22.14 $22.40 $21.90 $22.19 $21.61 10,072,316
2020-02-12 $22.27 $22.56 $21.90 $22.35 $21.77 9,892,431
2020-02-11 $21.77 $21.86 $21.50 $21.73 $21.17 12,983,991
2020-02-10 $21.51 $21.60 $21.29 $21.40 $20.85 10,097,792
2020-02-07 $21.94 $22.10 $21.68 $21.80 $21.23 10,238,359
2020-02-06 $22.68 $22.70 $22.03 $22.26 $21.68 8,202,498
2020-02-05 $22.19 $22.87 $22.08 $22.58 $21.99 12,033,684
2020-02-04 $21.97 $22.16 $21.61 $21.67 $21.11 11,937,493
2020-02-03 $21.81 $21.93 $21.43 $21.50 $20.94 11,481,705
2020-01-31 $21.48 $21.89 $21.23 $21.81 $21.24 12,501,940
2020-01-30 $21.23 $21.97 $21.20 $21.95 $21.38 10,648,437
2020-01-29 $22.33 $22.43 $21.62 $21.63 $21.07 10,328,316
2020-01-28 $21.80 $22.11 $21.44 $22.08 $21.51 8,773,599
2020-01-27 $22.40 $22.52 $21.57 $21.65 $21.09 18,991,975
2020-01-24 $23.50 $23.50 $22.83 $23.10 $22.50 11,681,573
2020-01-23 $23.68 $23.70 $23.16 $23.58 $22.97 12,567,875
2020-01-22 $23.81 $24.15 $23.66 $23.93 $23.31 12,041,715
2020-01-21 $23.78 $24.52 $23.61 $23.77 $23.15 21,044,184
2020-01-17 $24.00 $24.23 $23.83 $23.96 $23.34 14,377,324
2020-01-16 $23.72 $24.01 $23.66 $23.81 $23.19 10,188,021
2020-01-15 $23.76 $23.88 $23.49 $23.57 $22.96 9,940,118
2020-01-14 $23.59 $24.04 $23.37 $23.94 $23.32 13,325,211
2020-01-13 $23.95 $23.97 $23.59 $23.75 $23.13 11,442,651
2020-01-10 $24.14 $24.23 $23.93 $24.08 $23.46 8,385,016
2020-01-09 $24.09 $24.30 $23.47 $24.19 $23.56 13,479,036
2020-01-08 $24.47 $24.62 $23.76 $24.05 $23.43 14,021,067
2020-01-07 $25.35 $25.35 $24.22 $24.67 $24.03 12,431,007
2020-01-06 $25.00 $25.47 $24.75 $25.39 $24.73 14,419,165
2020-01-03 $25.29 $25.45 $24.58 $24.76 $24.12 11,562,581
2020-01-02 $24.69 $24.84 $24.42 $24.68 $24.04 9,125,473
2019-12-31 $24.35 $24.51 $24.13 $24.47 $23.84 10,702,032
2019-12-30 $24.57 $24.99 $24.51 $24.56 $23.92 9,078,440
2019-12-27 $24.55 $24.69 $24.32 $24.40 $23.77 8,452,641
2019-12-26 $24.93 $24.99 $24.42 $24.54 $23.90 10,144,935
2019-12-24 $24.91 $25.34 $24.78 $24.86 $24.22 5,828,479
2019-12-23 $24.48 $24.95 $24.47 $24.89 $24.24 11,847,844
2019-12-20 $24.60 $24.81 $24.35 $24.49 $23.85 16,948,404
2019-12-19 $24.46 $24.80 $24.35 $24.48 $23.85 13,319,540
2019-12-18 $24.54 $24.77 $24.34 $24.54 $23.90 14,948,731
2019-12-17 $24.35 $24.82 $24.29 $24.69 $24.05 24,723,143
2019-12-16 $24.25 $24.77 $24.25 $24.35 $23.72 13,360,646
2019-12-13 $24.38 $24.68 $23.97 $23.99 $23.37 14,103,457
2019-12-12 $23.51 $24.51 $23.44 $24.30 $23.67 16,236,996
2019-12-11 $22.81 $23.45 $22.80 $23.38 $22.77 13,895,499
2019-12-10 $22.69 $22.92 $22.53 $22.79 $22.20 13,220,831
2019-12-09 $22.05 $22.74 $22.05 $22.57 $21.98 12,210,904
2019-12-06 $21.40 $22.34 $21.36 $22.33 $21.75 13,910,798
2019-12-05 $21.60 $21.74 $21.24 $21.42 $20.86 10,274,401
2019-12-04 $20.85 $21.71 $20.83 $21.47 $20.91 12,904,257
2019-12-03 $20.84 $21.03 $20.45 $20.79 $20.08 13,658,606
2019-12-02 $21.10 $21.49 $21.05 $21.29 $20.57 10,234,072
2019-11-29 $21.05 $21.18 $20.86 $20.99 $20.28 6,437,403
2019-11-27 $20.84 $21.52 $20.75 $21.41 $20.68 9,061,880
2019-11-26 $21.18 $21.28 $20.69 $20.83 $20.12 10,778,429
2019-11-25 $20.93 $21.36 $20.75 $21.34 $20.61 7,804,796
2019-11-22 $20.98 $21.25 $20.81 $20.99 $20.28 7,395,253
2019-11-21 $20.73 $21.20 $20.55 $21.13 $20.41 10,516,301
2019-11-20 $20.01 $20.89 $19.80 $20.53 $19.83 12,520,265
2019-11-19 $20.02 $20.07 $19.58 $19.90 $19.22 10,244,404
2019-11-18 $20.29 $20.29 $19.71 $20.16 $19.47 8,836,403
2019-11-15 $20.44 $20.80 $20.34 $20.48 $19.78 9,152,142
2019-11-14 $20.62 $20.92 $20.28 $20.33 $19.64 6,247,654
2019-11-13 $20.91 $20.91 $20.51 $20.62 $19.92 7,434,714
2019-11-12 $21.28 $21.44 $20.88 $21.03 $20.31 6,971,164
2019-11-11 $20.97 $21.28 $20.66 $21.25 $20.53 6,712,938
2019-11-08 $20.70 $21.30 $20.45 $21.28 $20.56 9,603,359
2019-11-07 $20.96 $21.40 $20.86 $20.96 $20.25 8,367,688
2019-11-06 $20.91 $21.09 $20.42 $20.60 $19.90 11,388,823
2019-11-05 $21.16 $21.41 $20.85 $21.05 $20.33 14,113,129
2019-11-04 $20.50 $21.09 $20.48 $21.07 $20.35 16,281,204
2019-11-01 $19.42 $20.13 $19.35 $20.09 $19.41 11,548,188
2019-10-31 $19.32 $19.44 $18.86 $19.25 $18.59 10,689,338
2019-10-30 $20.40 $20.45 $19.42 $19.44 $18.78 13,145,510
2019-10-29 $20.05 $20.53 $19.93 $20.38 $19.69 11,592,019
2019-10-28 $20.60 $20.64 $20.22 $20.30 $19.61 12,463,243
2019-10-25 $19.89 $20.52 $19.79 $20.48 $19.78 13,147,129
2019-10-24 $20.30 $20.36 $19.53 $19.91 $19.23 9,483,393
2019-10-23 $19.71 $20.40 $19.42 $20.21 $19.52 11,861,370
2019-10-22 $19.81 $20.10 $19.20 $19.90 $19.22 14,659,976
2019-10-21 $18.15 $20.00 $18.10 $19.61 $18.94 28,124,331
2019-10-18 $18.57 $19.21 $18.43 $18.43 $17.80 26,675,081
2019-10-17 $18.42 $18.66 $18.26 $18.51 $17.88 13,669,132
2019-10-16 $18.66 $18.91 $18.29 $18.30 $17.68 9,525,603
2019-10-15 $18.72 $19.18 $18.58 $18.70 $18.06 11,172,092
2019-10-14 $18.62 $18.83 $18.05 $18.76 $18.12 9,294,050
2019-10-11 $18.63 $19.11 $18.60 $18.95 $18.31 10,550,551
2019-10-10 $18.37 $18.61 $18.22 $18.43 $17.80 9,835,051
2019-10-09 $18.39 $18.50 $18.02 $18.27 $17.65 11,107,539
2019-10-08 $18.14 $18.60 $18.04 $18.25 $17.63 11,376,180
2019-10-07 $18.63 $18.80 $18.33 $18.36 $17.74 8,461,000
2019-10-04 $18.67 $18.93 $18.27 $18.55 $17.92 8,026,276
2019-10-03 $18.06 $18.66 $18.03 $18.64 $18.01 10,148,171
2019-10-02 $18.58 $18.90 $18.10 $18.17 $17.55 12,078,502
2019-10-01 $19.00 $19.16 $18.36 $18.58 $17.95 12,223,734
2019-09-30 $18.61 $19.02 $18.55 $18.85 $18.21 9,952,272
2019-09-27 $19.04 $19.48 $18.59 $18.73 $18.09 14,587,738
2019-09-26 $19.25 $19.35 $18.86 $19.27 $18.61 10,855,326
2019-09-25 $19.13 $19.48 $19.09 $19.44 $18.78 10,578,074
2019-09-24 $20.40 $20.50 $19.40 $19.49 $18.83 18,767,705
2019-09-23 $20.32 $20.85 $20.23 $20.61 $19.91 11,302,192
2019-09-20 $20.91 $21.06 $20.28 $20.44 $19.74 16,121,013
2019-09-19 $21.15 $21.32 $20.88 $20.92 $20.21 13,197,531
2019-09-18 $20.88 $21.15 $20.56 $20.81 $20.10 15,196,847
2019-09-17 $22.28 $22.28 $20.82 $21.03 $20.31 19,531,486
2019-09-16 $21.46 $22.75 $21.38 $22.49 $21.72 36,536,977
2019-09-13 $20.13 $20.45 $19.77 $20.27 $19.58 10,716,672
2019-09-12 $19.46 $20.00 $19.10 $19.75 $19.08 13,409,746
2019-09-11 $20.13 $20.60 $19.76 $20.05 $19.37 14,722,385
2019-09-10 $20.20 $20.71 $19.91 $20.03 $19.35 16,747,796
2019-09-09 $19.28 $20.20 $19.22 $19.95 $19.27 13,498,757
2019-09-06 $18.91 $19.13 $18.54 $19.09 $18.44 10,915,191
2019-09-05 $18.95 $19.53 $18.94 $19.00 $18.35 12,560,806
2019-09-04 $19.03 $19.16 $18.71 $18.76 $18.12 12,793,967
2019-09-03 $18.20 $18.83 $18.13 $18.76 $18.12 13,125,562
2019-08-30 $18.61 $19.13 $18.51 $18.84 $18.03 12,153,203
2019-08-29 $18.19 $18.79 $18.18 $18.53 $17.73 13,078,442
2019-08-28 $17.29 $18.26 $16.97 $18.00 $17.22 14,762,293
2019-08-27 $17.70 $17.78 $17.21 $17.31 $16.56 10,320,678
2019-08-26 $18.01 $18.14 $17.36 $17.50 $16.74 13,005,386
2019-08-23 $18.30 $18.58 $17.66 $17.72 $16.95 14,101,127
2019-08-22 $18.85 $19.20 $18.66 $18.67 $17.86 13,273,607
2019-08-21 $19.30 $19.36 $18.59 $18.60 $17.80 10,975,530
2019-08-20 $19.11 $19.19 $18.82 $19.06 $18.24 8,284,463
2019-08-19 $19.33 $19.49 $19.07 $19.33 $18.49 13,000,997
2019-08-16 $18.35 $18.93 $18.20 $18.87 $18.05 14,359,626
2019-08-15 $18.14 $18.30 $17.46 $18.25 $17.46 21,154,732
2019-08-14 $18.97 $19.00 $18.12 $18.33 $17.54 18,264,662
2019-08-13 $19.35 $20.38 $19.18 $19.48 $18.64 12,413,951
2019-08-12 $19.42 $19.56 $19.10 $19.41 $18.57 11,778,766
2019-08-09 $19.93 $20.03 $19.41 $19.52 $18.68 13,613,190
2019-08-08 $19.74 $20.03 $19.51 $19.93 $19.07 17,492,885
2019-08-07 $19.43 $19.87 $19.11 $19.65 $18.80 16,661,042
2019-08-06 $20.42 $20.60 $19.50 $19.95 $19.09 14,552,759
2019-08-05 $20.46 $20.54 $19.96 $20.31 $19.43 13,777,218
2019-08-02 $21.72 $21.84 $20.84 $21.00 $20.09 14,128,599
2019-08-01 $22.71 $22.76 $21.36 $21.66 $20.72 16,509,421
2019-07-31 $23.27 $23.46 $22.75 $23.00 $22.01 13,557,362
2019-07-30 $22.00 $23.23 $21.81 $23.20 $22.20 17,794,381
2019-07-29 $22.99 $23.00 $21.91 $22.18 $21.22 12,261,464
2019-07-26 $23.26 $23.41 $22.93 $23.03 $22.03 6,551,526
2019-07-25 $23.99 $24.03 $23.03 $23.22 $22.22 12,426,119
2019-07-24 $23.76 $24.08 $23.58 $23.79 $22.76 12,982,178
2019-07-23 $23.67 $24.05 $23.22 $23.84 $22.81 18,363,383
2019-07-22 $22.85 $23.82 $22.44 $23.74 $22.71 28,286,286
2019-07-19 $21.70 $21.86 $21.42 $21.75 $20.81 17,145,622
2019-07-18 $21.69 $21.78 $21.22 $21.68 $20.74 12,676,635
2019-07-17 $22.82 $22.89 $21.77 $21.78 $20.84 12,759,629
2019-07-16 $23.41 $23.56 $22.83 $22.88 $21.89 9,675,785
2019-07-15 $23.86 $24.01 $23.41 $23.46 $22.45 13,114,445
2019-07-12 $23.90 $24.04 $23.69 $23.75 $22.72 11,853,909
2019-07-11 $23.60 $23.85 $23.49 $23.85 $22.82 12,268,756
2019-07-10 $23.71 $23.85 $23.36 $23.60 $22.58 15,516,245
2019-07-09 $23.11 $23.57 $22.75 $23.57 $22.55 13,350,777
2019-07-08 $22.97 $23.50 $22.83 $23.25 $22.25 14,363,045
2019-07-05 $22.66 $23.09 $22.62 $23.03 $22.03 8,454,732
2019-07-03 $22.64 $22.85 $22.46 $22.84 $21.85 6,255,341
2019-07-02 $22.83 $22.84 $22.22 $22.65 $21.67 14,287,400
2019-07-01 $23.26 $23.54 $22.85 $22.95 $21.96 11,608,323
2019-06-28 $22.83 $23.16 $22.60 $22.74 $21.76 36,268,901
2019-06-27 $23.20 $23.33 $22.69 $22.73 $21.75 9,922,996
2019-06-26 $22.83 $23.54 $22.71 $23.20 $22.20 14,331,491
2019-06-25 $22.46 $22.72 $22.15 $22.50 $21.53 8,246,596
2019-06-24 $22.91 $23.04 $22.45 $22.51 $21.54 17,465,291
2019-06-21 $22.99 $23.26 $22.61 $22.84 $21.85 19,469,651
2019-06-20 $22.49 $22.97 $22.42 $22.88 $21.89 14,720,625
2019-06-19 $22.23 $22.34 $21.77 $21.81 $20.87 11,726,622
2019-06-18 $22.10 $22.52 $21.95 $22.22 $21.26 12,887,835
2019-06-17 $21.25 $22.25 $21.19 $21.97 $21.02 12,372,828
2019-06-14 $21.60 $21.71 $21.16 $21.38 $20.46 10,687,859
2019-06-13 $21.64 $21.78 $21.23 $21.66 $20.72 23,940,001
2019-06-12 $21.80 $21.91 $21.04 $21.07 $20.16 18,406,449
2019-06-11 $22.03 $22.43 $21.84 $22.08 $21.13 10,124,304
2019-06-10 $21.80 $22.32 $21.76 $21.76 $20.82 10,838,279
2019-06-07 $21.65 $21.99 $21.43 $21.63 $20.70 15,266,470
2019-06-06 $21.37 $21.65 $21.21 $21.55 $20.62 16,250,726
2019-06-05 $21.93 $22.04 $20.98 $21.19 $20.27 21,224,802
2019-06-04 $21.73 $22.19 $21.67 $21.96 $21.01 9,992,700
2019-06-03 $21.35 $21.86 $21.21 $21.60 $20.50 10,669,333
2019-05-31 $21.68 $21.80 $21.14 $21.29 $20.20 16,450,318
2019-05-30 $22.97 $23.06 $22.03 $22.17 $21.04 12,156,977
2019-05-29 $22.62 $23.13 $22.38 $23.01 $21.84 12,559,603
2019-05-28 $23.07 $23.24 $22.70 $22.99 $21.82 11,673,410
2019-05-24 $23.75 $23.84 $22.87 $22.97 $21.80 10,217,272
2019-05-23 $24.18 $24.25 $23.03 $23.51 $22.31 23,565,747
2019-05-22 $25.42 $25.48 $24.59 $24.74 $23.48 13,154,010
2019-05-21 $25.20 $25.75 $25.16 $25.59 $24.29 8,765,045
2019-05-20 $25.00 $25.40 $24.94 $25.08 $23.80 7,073,001
2019-05-17 $25.53 $25.80 $25.08 $25.18 $23.90 7,923,927
2019-05-16 $25.81 $26.19 $25.67 $25.88 $24.56 8,363,079
2019-05-15 $25.06 $25.73 $24.91 $25.59 $24.29 8,288,245
2019-05-14 $24.88 $25.65 $24.76 $25.43 $24.13 9,745,501
2019-05-13 $24.86 $25.18 $24.33 $24.65 $23.39 17,946,671
2019-05-10 $25.85 $25.88 $24.94 $25.36 $24.07 14,085,582
2019-05-09 $26.18 $26.22 $25.48 $25.99 $24.66 12,767,666
2019-05-08 $26.85 $27.16 $26.25 $26.50 $25.15 11,995,537
2019-05-07 $27.22 $27.37 $26.59 $26.94 $25.57 10,469,593
2019-05-06 $27.50 $27.89 $27.27 $27.63 $26.22 7,067,833
2019-05-03 $27.81 $28.18 $27.62 $27.77 $26.35 8,127,689
2019-05-02 $27.44 $27.90 $27.21 $27.74 $26.33 10,142,722
2019-05-01 $28.37 $28.57 $27.57 $27.59 $26.18 8,826,904
2019-04-30 $28.86 $28.89 $28.21 $28.33 $26.89 10,142,720
2019-04-29 $28.95 $29.21 $28.74 $28.77 $27.30 6,507,115
2019-04-26 $28.93 $28.97 $28.29 $28.85 $27.38 9,934,471
2019-04-25 $30.16 $30.18 $29.19 $29.22 $27.73 8,840,403
2019-04-24 $30.96 $31.00 $30.01 $30.11 $28.57 11,443,993
2019-04-23 $31.18 $31.54 $30.73 $31.15 $29.56 13,363,788
2019-04-22 $31.82 $32.09 $30.61 $31.09 $29.50 22,164,595
2019-04-18 $31.70 $32.30 $31.09 $31.13 $29.54 9,759,182
2019-04-17 $32.08 $32.21 $31.56 $31.59 $29.98 10,626,301
2019-04-16 $31.52 $31.94 $31.33 $31.81 $30.19 5,614,557
2019-04-15 $31.26 $31.71 $30.98 $31.29 $29.69 6,961,090
2019-04-12 $31.60 $31.81 $31.07 $31.33 $29.73 7,024,171
2019-04-11 $31.00 $31.45 $30.82 $31.20 $29.61 5,744,453
2019-04-10 $30.96 $31.33 $30.90 $31.04 $29.46 4,913,375
2019-04-09 $31.06 $31.09 $30.58 $30.81 $29.24 7,704,239
2019-04-08 $31.09 $31.43 $31.02 $31.29 $29.69 6,805,163
2019-04-05 $30.56 $31.15 $30.39 $30.97 $29.39 8,286,246
2019-04-04 $29.92 $30.54 $29.59 $30.42 $28.87 9,072,315
2019-04-03 $30.13 $30.46 $29.75 $29.93 $28.40 8,063,125
2019-04-02 $30.11 $30.72 $29.93 $29.94 $28.41 11,866,464
2019-04-01 $29.63 $30.17 $29.35 $30.14 $28.60 11,365,465
2019-03-29 $29.49 $29.71 $28.94 $29.30 $27.81 7,680,903
2019-03-28 $28.33 $29.26 $28.25 $29.19 $27.70 8,155,910
2019-03-27 $28.41 $28.67 $28.21 $28.56 $27.10 6,746,366
2019-03-26 $28.58 $28.98 $28.32 $28.47 $27.02 6,093,520
2019-03-25 $28.50 $28.67 $27.96 $28.24 $26.80 9,255,110
2019-03-22 $29.77 $29.89 $28.65 $28.73 $27.27 10,438,283
2019-03-21 $29.85 $30.15 $29.70 $30.04 $28.51 9,167,337
2019-03-20 $29.25 $30.35 $29.08 $30.10 $28.57 13,823,607
2019-03-19 $29.12 $29.55 $29.09 $29.26 $27.77 13,381,250
2019-03-18 $28.13 $29.00 $28.10 $28.87 $27.40 8,630,294
2019-03-15 $28.35 $28.47 $27.87 $27.97 $26.54 12,211,812
2019-03-14 $28.50 $28.87 $28.32 $28.47 $27.02 11,150,460
2019-03-13 $28.29 $28.65 $28.28 $28.50 $27.05 10,434,694
2019-03-12 $28.00 $28.33 $27.87 $28.09 $26.66 10,350,950
2019-03-11 $27.88 $28.22 $27.46 $27.89 $26.47 11,469,771
2019-03-08 $27.43 $27.67 $27.01 $27.47 $26.07 13,408,432
2019-03-07 $28.73 $28.82 $27.82 $27.93 $26.51 13,403,208
2019-03-06 $30.06 $30.18 $28.75 $28.84 $27.37 13,930,237
2019-03-05 $30.80 $30.86 $30.07 $30.29 $28.75 11,444,730
2019-03-04 $31.19 $31.48 $30.60 $30.98 $29.23 11,119,925
2019-03-01 $30.89 $31.30 $30.78 $30.93 $29.18 10,827,817
2019-02-28 $31.35 $31.37 $30.35 $30.69 $28.95 8,639,197
2019-02-27 $31.67 $31.96 $31.19 $31.25 $29.48 8,237,606
2019-02-26 $31.75 $32.17 $31.51 $31.54 $29.75 7,107,754
2019-02-25 $31.19 $32.05 $31.10 $31.75 $29.95 9,977,345
2019-02-22 $31.60 $31.71 $31.04 $31.32 $29.55 6,207,813
2019-02-21 $32.12 $32.22 $31.13 $31.38 $29.60 7,680,773
2019-02-20 $31.70 $32.71 $31.70 $32.29 $30.46 14,461,704
2019-02-19 $31.55 $32.07 $31.50 $31.70 $29.91 5,434,277
2019-02-15 $32.06 $32.27 $31.53 $31.85 $30.05 8,249,104
2019-02-14 $31.25 $32.02 $31.11 $31.60 $29.81 8,271,087
2019-02-13 $31.02 $31.68 $30.81 $31.40 $29.62 7,146,389
2019-02-12 $30.66 $31.35 $30.66 $30.84 $29.09 9,440,939
2019-02-11 $29.52 $30.43 $29.40 $30.20 $28.49 7,912,218
2019-02-08 $30.23 $30.44 $29.40 $29.70 $28.02 9,856,128
2019-02-07 $31.72 $31.99 $30.22 $30.50 $28.77 9,466,238
2019-02-06 $32.20 $32.35 $31.99 $32.03 $30.22 5,471,391
2019-02-05 $32.21 $32.32 $31.95 $32.30 $30.47 6,061,454
2019-02-04 $31.82 $32.25 $31.56 $32.25 $30.42 6,164,670
2019-02-01 $31.50 $32.42 $31.37 $32.12 $30.30 7,776,113
2019-01-31 $31.53 $31.87 $31.17 $31.36 $29.59 7,494,706
2019-01-30 $31.11 $31.79 $30.79 $31.57 $29.78 7,975,806
2019-01-29 $31.50 $31.55 $30.81 $30.85 $29.10 6,375,537
2019-01-28 $31.60 $31.62 $30.68 $31.23 $29.46 10,076,547
2019-01-25 $31.55 $32.37 $31.52 $32.10 $30.28 11,293,850
2019-01-24 $31.00 $31.87 $30.84 $31.21 $29.44 11,264,526
2019-01-23 $31.32 $31.43 $30.50 $31.05 $29.29 12,503,948
2019-01-22 $31.50 $31.72 $30.09 $31.26 $29.49 16,986,865
2019-01-18 $31.41 $32.37 $31.30 $32.25 $30.42 16,457,304
2019-01-17 $30.14 $30.97 $29.84 $30.90 $29.15 12,746,466
2019-01-16 $30.23 $30.62 $30.03 $30.36 $28.64 10,084,302
2019-01-15 $30.60 $30.76 $30.16 $30.35 $28.63 7,746,105
2019-01-14 $30.20 $30.64 $30.07 $30.37 $28.65 8,247,427
2019-01-11 $30.49 $30.78 $30.04 $30.70 $28.96 11,392,427
2019-01-10 $29.75 $30.89 $29.71 $30.87 $29.12 10,433,479
2019-01-09 $29.64 $30.13 $29.29 $30.00 $28.30 10,328,547
2019-01-08 $29.24 $29.58 $28.86 $29.20 $27.55 8,621,948
2019-01-07 $28.63 $29.12 $28.11 $28.82 $27.19 10,997,265
2019-01-04 $27.69 $28.53 $27.45 $28.42 $26.81 15,701,051
2019-01-03 $27.36 $27.64 $26.42 $27.13 $25.59 11,693,582
2019-01-02 $26.11 $27.64 $26.01 $27.30 $25.75 7,805,360
2018-12-31 $26.54 $26.69 $25.75 $26.58 $25.08 9,885,842
2018-12-28 $26.58 $26.97 $26.23 $26.46 $24.96 8,990,149
2018-12-27 $25.89 $26.36 $25.29 $26.36 $24.87 12,775,492
2018-12-26 $25.31 $26.45 $24.70 $26.43 $24.93 14,755,084
2018-12-24 $25.61 $25.94 $25.14 $25.14 $23.72 8,495,966
2018-12-21 $26.30 $27.36 $25.56 $25.85 $24.39 21,135,405
2018-12-20 $27.35 $28.08 $27.02 $27.14 $25.60 13,922,504
2018-12-19 $29.07 $29.27 $27.30 $27.64 $26.08 18,010,675
2018-12-18 $29.09 $29.75 $28.76 $28.98 $27.34 15,300,203
2018-12-17 $28.92 $29.42 $28.66 $29.09 $27.44 15,925,473
2018-12-14 $29.54 $29.86 $28.85 $29.00 $27.36 17,021,082
2018-12-13 $29.47 $30.19 $29.26 $29.91 $28.22 15,027,331
2018-12-12 $29.22 $30.11 $29.15 $29.61 $27.93 10,506,066
2018-12-11 $29.79 $29.84 $28.17 $28.80 $27.17 13,488,630
2018-12-10 $29.14 $29.59 $28.68 $29.28 $27.62 12,882,683
2018-12-07 $30.43 $31.07 $29.55 $29.68 $28.00 14,265,736
2018-12-06 $30.48 $30.55 $29.24 $29.79 $28.10 18,911,069
2018-12-04 $32.67 $32.82 $31.28 $31.44 $29.48 13,617,573
2018-12-03 $32.35 $33.11 $32.18 $32.66 $30.63 11,352,239
2018-11-30 $31.59 $31.62 $30.95 $31.43 $29.47 10,940,737
2018-11-29 $32.20 $32.35 $31.44 $31.89 $29.90 8,943,308
2018-11-28 $31.89 $32.24 $31.21 $32.17 $30.17 9,467,672
2018-11-27 $31.68 $32.36 $31.60 $31.88 $29.90 12,510,484
2018-11-26 $31.10 $31.83 $31.08 $31.80 $29.82 18,206,616
2018-11-23 $30.93 $31.17 $30.47 $30.70 $28.79 7,920,217
2018-11-21 $31.83 $32.14 $31.65 $31.93 $29.94 5,358,226
2018-11-20 $32.44 $32.50 $31.14 $31.44 $29.48 12,667,134
2018-11-19 $32.25 $33.08 $32.20 $32.99 $30.94 12,194,580
2018-11-16 $32.68 $32.88 $32.13 $32.46 $30.44 7,905,074
2018-11-15 $32.00 $32.47 $31.75 $32.45 $30.43 13,292,439
2018-11-14 $32.79 $32.98 $32.01 $32.25 $30.24 15,648,681
2018-11-13 $34.00 $34.09 $32.10 $32.27 $30.26 21,537,027
2018-11-12 $35.38 $35.43 $34.11 $34.16 $32.03 9,957,351
2018-11-09 $34.68 $35.24 $34.26 $34.98 $32.80 9,357,095
2018-11-08 $36.23 $36.32 $35.15 $35.37 $33.17 8,076,617
2018-11-07 $36.13 $36.51 $35.63 $36.41 $34.14 8,772,657
2018-11-06 $35.84 $36.14 $35.49 $35.77 $33.54 7,199,178
2018-11-05 $35.37 $35.94 $35.11 $35.75 $33.52 8,974,816
2018-11-02 $35.00 $35.08 $34.50 $34.90 $32.73 7,761,990
2018-11-01 $34.90 $35.15 $34.26 $34.77 $32.61 10,371,098
2018-10-31 $35.40 $35.60 $34.55 $34.68 $32.52 10,625,502
2018-10-30 $34.26 $35.22 $34.07 $35.06 $32.88 10,404,432
2018-10-29 $35.25 $35.48 $33.94 $34.42 $32.28 11,743,316
2018-10-26 $34.01 $35.68 $33.73 $35.14 $32.95 12,585,399
2018-10-25 $34.72 $35.28 $34.60 $34.74 $32.58 11,681,298
2018-10-24 $35.72 $35.99 $34.19 $34.23 $32.10 15,161,405
2018-10-23 $35.50 $35.64 $34.63 $35.60 $33.38 14,431,255
2018-10-22 $37.22 $37.54 $36.07 $36.40 $34.13 15,887,619
2018-10-19 $37.84 $38.86 $37.53 $37.54 $35.20 16,521,404
2018-10-18 $38.84 $39.08 $37.63 $38.00 $35.63 16,491,624
2018-10-17 $39.78 $40.02 $39.48 $39.56 $37.10 8,723,839
2018-10-16 $39.90 $40.45 $39.77 $40.08 $37.58 7,822,035
2018-10-15 $39.74 $40.20 $39.35 $39.80 $37.32 11,180,038
2018-10-12 $40.14 $40.26 $38.99 $39.60 $37.13 7,816,918
2018-10-11 $40.25 $40.57 $39.41 $39.75 $37.28 12,017,878
2018-10-10 $41.98 $42.15 $40.60 $40.64 $38.11 9,084,105
2018-10-09 $42.13 $42.57 $41.66 $42.14 $39.52 9,496,934
2018-10-08 $41.42 $42.12 $41.27 $42.01 $39.39 7,125,426
2018-10-05 $41.70 $42.45 $41.69 $42.00 $39.38 8,358,019
2018-10-04 $41.61 $42.23 $41.41 $41.89 $39.28 6,341,356
2018-10-03 $41.90 $42.08 $41.31 $41.80 $39.20 8,876,434
2018-10-02 $41.08 $41.97 $40.88 $41.71 $39.11 8,533,963
2018-10-01 $40.72 $41.19 $40.34 $41.05 $38.49 6,731,884
2018-09-28 $40.22 $40.99 $40.18 $40.53 $38.01 9,517,399
2018-09-27 $41.14 $41.20 $40.22 $40.59 $38.06 10,920,056
2018-09-26 $41.05 $41.50 $40.90 $41.08 $38.52 10,391,178
2018-09-25 $41.35 $41.68 $41.25 $41.36 $38.78 8,039,762
2018-09-24 $41.29 $41.67 $40.74 $41.06 $38.50 7,406,512
2018-09-21 $40.76 $40.81 $40.37 $40.71 $38.18 12,451,310
2018-09-20 $40.51 $40.71 $40.17 $40.39 $37.88 7,675,679
2018-09-19 $39.40 $40.31 $39.24 $40.06 $37.57 9,132,428
2018-09-18 $38.96 $39.42 $38.94 $39.16 $36.72 6,657,784
2018-09-17 $38.92 $39.23 $38.66 $38.71 $36.30 6,988,802
2018-09-14 $38.43 $39.00 $38.35 $38.63 $36.22 9,220,398
2018-09-13 $37.90 $38.57 $37.79 $38.43 $36.04 9,940,531
2018-09-12 $37.97 $38.77 $37.86 $38.14 $35.77 11,335,251
2018-09-11 $37.03 $37.51 $36.28 $37.35 $35.02 12,547,089
2018-09-10 $36.89 $37.15 $36.65 $36.69 $34.41 7,632,116
2018-09-07 $36.44 $36.81 $35.75 $36.80 $34.51 10,740,932
2018-09-06 $37.00 $37.56 $36.78 $36.86 $34.56 13,673,603
2018-09-05 $38.20 $38.32 $36.82 $37.13 $34.82 20,306,500
2018-09-04 $39.92 $40.05 $39.31 $39.48 $37.02 5,145,039
2018-08-31 $40.05 $40.15 $39.58 $39.89 $37.24 6,108,522
2018-08-30 $40.55 $40.62 $40.00 $40.22 $37.54 7,597,554
2018-08-29 $40.72 $40.95 $40.38 $40.72 $38.01 5,691,603
2018-08-28 $41.09 $41.26 $40.46 $40.67 $37.96 6,639,837
2018-08-27 $40.92 $41.40 $40.84 $41.01 $38.28 5,126,979
2018-08-24 $41.21 $41.39 $40.69 $40.81 $38.10 5,121,151
2018-08-23 $41.02 $41.15 $40.69 $40.83 $38.11 4,873,291
2018-08-22 $41.27 $41.53 $41.07 $41.20 $38.46 4,564,527
2018-08-21 $40.84 $41.31 $40.82 $40.91 $38.19 5,362,066
2018-08-20 $40.00 $40.77 $39.91 $40.40 $37.71 5,479,605
2018-08-17 $39.70 $40.08 $39.53 $39.97 $37.31 6,072,349
2018-08-16 $39.81 $40.18 $39.64 $39.77 $37.12 6,828,274
2018-08-15 $40.38 $40.42 $38.93 $39.70 $37.06 9,293,469
2018-08-14 $41.06 $41.25 $40.64 $40.67 $37.96 5,138,924
2018-08-13 $41.84 $41.88 $40.76 $40.85 $38.13 8,411,909
2018-08-10 $41.54 $41.99 $41.24 $41.94 $39.15 3,932,480
2018-08-09 $42.06 $42.13 $41.42 $41.51 $38.75 6,172,784
2018-08-08 $41.75 $42.31 $41.73 $42.03 $39.23 5,251,798
2018-08-07 $42.41 $42.47 $41.97 $42.03 $39.23 6,557,893
2018-08-06 $42.16 $42.24 $41.84 $41.96 $39.17 5,123,485
2018-08-03 $42.00 $42.48 $41.86 $42.05 $39.25 7,336,278
2018-08-02 $41.39 $42.15 $41.39 $41.91 $39.12 6,558,533
2018-08-01 $41.99 $42.39 $41.40 $42.06 $39.26 9,216,499
2018-07-31 $42.35 $42.49 $41.48 $42.42 $39.60 10,245,309
2018-07-30 $42.31 $42.89 $42.19 $42.29 $39.48 9,024,705
2018-07-27 $41.24 $42.08 $41.20 $41.80 $39.02 10,563,457
2018-07-26 $40.10 $41.57 $39.91 $41.31 $38.56 17,273,208
2018-07-25 $40.41 $40.42 $39.47 $39.82 $37.17 22,123,392
2018-07-24 $41.91 $41.94 $40.21 $40.35 $37.67 24,846,288
2018-07-23 $42.60 $43.05 $41.25 $41.54 $38.78 31,042,409
2018-07-20 $45.16 $45.29 $44.80 $45.20 $42.19 10,605,089
2018-07-19 $44.54 $45.36 $44.39 $44.96 $41.97 6,387,836
2018-07-18 $44.76 $45.09 $44.07 $44.80 $41.82 6,856,760
2018-07-17 $44.75 $45.50 $44.51 $45.06 $42.06 7,282,028
2018-07-16 $44.78 $44.99 $44.34 $44.96 $41.97 5,280,841
2018-07-13 $45.00 $45.60 $44.81 $45.35 $42.33 4,607,300
2018-07-12 $45.32 $45.42 $44.61 $44.92 $41.93 6,793,281
2018-07-11 $45.58 $45.93 $44.77 $45.10 $42.10 8,082,352
2018-07-10 $46.29 $47.03 $46.03 $46.26 $43.18 8,631,827
2018-07-09 $45.14 $45.97 $45.14 $45.83 $42.78 6,632,321
2018-07-06 $44.15 $45.00 $43.94 $44.93 $41.94 5,674,374
2018-07-05 $44.73 $44.79 $44.32 $44.45 $41.49 5,408,195
2018-07-03 $45.01 $45.19 $44.11 $44.53 $41.57 4,651,916
2018-07-02 $44.88 $44.88 $44.01 $44.47 $41.51 7,527,387
2018-06-29 $45.57 $45.80 $44.99 $45.06 $42.06 8,623,801
2018-06-28 $45.85 $46.00 $45.27 $45.63 $42.59 7,432,450
2018-06-27 $45.99 $46.94 $45.71 $45.84 $42.79 8,636,352
2018-06-26 $45.07 $45.46 $44.41 $45.34 $42.32 8,455,062
2018-06-25 $45.89 $46.04 $44.71 $45.24 $42.23 9,564,640
2018-06-22 $46.94 $47.35 $45.98 $46.22 $43.15 15,120,506
2018-06-21 $45.50 $45.50 $44.56 $44.92 $41.93 9,286,823
2018-06-20 $46.47 $46.47 $45.50 $45.71 $42.67 8,669,325
2018-06-19 $46.03 $46.38 $45.63 $46.11 $43.04 8,345,652
2018-06-18 $46.31 $47.03 $46.30 $46.62 $43.52 5,972,848
2018-06-15 $47.45 $47.59 $46.00 $46.60 $43.50 15,150,650
2018-06-14 $47.75 $48.12 $47.50 $47.73 $44.56 6,875,678
2018-06-13 $47.82 $48.29 $47.53 $47.67 $44.50 8,709,641
2018-06-12 $47.89 $48.08 $47.34 $47.86 $44.68 9,443,279
2018-06-11 $48.08 $48.29 $47.63 $47.86 $44.68 7,526,290
2018-06-08 $48.87 $48.89 $47.54 $48.10 $44.90 9,377,451
2018-06-07 $48.66 $49.49 $48.55 $48.93 $45.68 7,431,703
2018-06-06 $48.08 $48.52 $47.74 $48.30 $45.09 10,921,654
2018-06-05 $47.66 $48.08 $47.39 $47.87 $44.69 8,358,201
2018-06-04 $49.17 $49.25 $47.80 $47.95 $44.59 11,494,728
2018-06-01 $50.00 $50.12 $48.67 $49.08 $45.64 9,214,158
2018-05-31 $50.07 $50.45 $49.52 $49.74 $46.26 7,275,387
2018-05-30 $50.19 $50.87 $50.01 $50.41 $46.88 5,673,466
2018-05-29 $49.43 $49.97 $49.04 $49.76 $46.28 6,863,795
2018-05-25 $51.14 $51.14 $49.26 $50.19 $46.68 12,915,438
2018-05-24 $52.40 $52.61 $52.07 $52.27 $48.61 6,354,401
2018-05-23 $52.63 $52.95 $52.01 $52.92 $49.21 6,704,334
2018-05-22 $54.16 $54.71 $52.98 $53.24 $49.51 6,167,240
2018-05-21 $54.80 $54.80 $53.63 $54.40 $50.59 5,544,565
2018-05-18 $54.33 $54.71 $54.06 $54.32 $50.52 6,602,661
2018-05-17 $53.32 $54.91 $53.31 $54.37 $50.56 10,191,382
2018-05-16 $52.71 $53.16 $52.34 $52.97 $49.26 6,262,249
2018-05-15 $52.60 $52.75 $51.97 $52.72 $49.03 5,075,192
2018-05-14 $52.46 $52.80 $52.40 $52.50 $48.82 8,174,273
2018-05-11 $52.80 $52.85 $52.11 $52.28 $48.62 8,541,309
2018-05-10 $53.34 $53.40 $52.41 $52.71 $49.02 6,965,894
2018-05-09 $52.64 $53.68 $52.59 $52.70 $49.01 8,434,855
2018-05-08 $52.06 $52.19 $50.76 $51.87 $48.24 8,970,372
2018-05-07 $52.44 $53.50 $51.98 $52.03 $48.39 5,559,880
2018-05-04 $52.12 $52.44 $51.52 $52.19 $48.54 6,262,434
2018-05-03 $52.56 $52.62 $51.64 $52.31 $48.65 4,814,299
2018-05-02 $52.34 $53.23 $52.25 $52.64 $48.95 5,203,018
2018-05-01 $52.66 $52.84 $51.74 $52.44 $48.77 5,590,559
2018-04-30 $52.60 $53.71 $52.40 $52.99 $49.28 7,944,773
2018-04-27 $52.26 $53.01 $51.90 $52.83 $49.13 5,969,725
2018-04-26 $52.01 $52.67 $51.81 $52.60 $48.92 7,121,547
2018-04-25 $51.00 $51.85 $50.73 $51.75 $48.13 6,376,904
2018-04-24 $52.16 $52.88 $51.01 $51.37 $47.77 8,459,899
2018-04-23 $51.99 $52.65 $50.76 $52.05 $48.41 7,555,437
2018-04-20 $51.56 $52.48 $51.08 $51.96 $48.32 13,149,833
2018-04-19 $52.16 $52.66 $51.57 $52.01 $48.37 11,319,141
2018-04-18 $51.42 $52.53 $51.35 $52.09 $48.44 12,603,788
2018-04-17 $50.68 $51.07 $50.30 $50.89 $47.33 6,101,310
2018-04-16 $50.82 $51.00 $50.07 $50.76 $47.21 6,540,713
2018-04-13 $50.27 $51.07 $50.20 $50.78 $47.22 7,340,762
2018-04-12 $50.06 $50.71 $49.36 $50.21 $46.69 8,303,653
2018-04-11 $48.63 $50.02 $48.50 $49.59 $46.12 9,195,019
2018-04-10 $47.42 $49.43 $47.42 $48.82 $45.40 10,316,505
2018-04-09 $47.25 $47.38 $46.48 $46.56 $43.30 9,558,549
2018-04-06 $47.40 $47.58 $46.22 $47.00 $43.71 9,877,904
2018-04-05 $47.00 $48.38 $46.96 $47.68 $44.34 8,644,685
2018-04-04 $46.02 $46.92 $45.68 $46.78 $43.50 7,857,240
2018-04-03 $46.35 $46.97 $45.70 $46.80 $43.52 7,615,373
2018-04-02 $46.69 $46.70 $45.20 $46.09 $42.86 9,091,631
2018-03-29 $46.24 $47.25 $46.22 $46.94 $43.65 12,284,373
2018-03-28 $46.76 $47.09 $45.75 $46.05 $42.83 9,719,616
2018-03-27 $47.44 $48.08 $46.52 $46.88 $43.60 9,238,369
2018-03-26 $47.01 $47.39 $46.20 $47.21 $43.90 8,168,442
2018-03-23 $46.57 $47.84 $46.24 $46.44 $43.19 11,386,887
2018-03-22 $46.61 $46.95 $46.16 $46.38 $43.13 11,205,584
2018-03-21 $45.85 $47.52 $45.59 $47.11 $43.81 9,556,127
2018-03-20 $44.86 $45.68 $44.82 $45.49 $42.30 6,022,199
2018-03-19 $45.86 $45.86 $44.21 $44.68 $41.55 8,912,612
2018-03-16 $45.37 $46.23 $45.16 $45.91 $42.70 7,521,413
2018-03-15 $46.40 $46.52 $45.03 $45.29 $42.12 6,826,608
2018-03-14 $46.38 $46.96 $46.16 $46.24 $43.00 5,977,820
2018-03-13 $47.08 $47.22 $45.83 $46.10 $42.87 6,424,544
2018-03-12 $46.91 $47.46 $46.74 $46.92 $43.63 5,318,737
2018-03-09 $46.48 $47.33 $46.41 $46.99 $43.70 7,162,598
2018-03-08 $45.85 $46.27 $45.56 $46.01 $42.79 7,899,401
2018-03-07 $45.42 $45.96 $44.98 $45.83 $42.62 7,735,392
2018-03-06 $46.58 $46.59 $45.62 $45.92 $42.70 5,634,424
2018-03-05 $45.58 $46.46 $45.02 $46.26 $42.85 11,767,937
2018-03-02 $45.71 $46.20 $45.17 $46.03 $42.64 6,151,538
2018-03-01 $45.93 $46.91 $45.46 $46.03 $42.64 10,113,111
2018-02-28 $48.01 $48.10 $46.37 $46.42 $43.00 10,528,888
2018-02-27 $48.32 $48.94 $47.61 $47.62 $44.11 5,937,313
2018-02-26 $48.24 $48.46 $47.62 $48.23 $44.68 8,102,122
2018-02-23 $47.48 $48.66 $47.21 $48.45 $44.88 8,995,751
2018-02-22 $46.93 $47.92 $46.83 $47.13 $43.66 7,972,897
2018-02-21 $46.93 $47.62 $46.52 $46.55 $43.12 9,797,843
2018-02-20 $47.60 $47.98 $46.76 $47.16 $43.69 7,377,428
2018-02-16 $46.76 $47.99 $46.53 $47.50 $44.00 12,150,306
2018-02-15 $47.50 $47.65 $46.33 $46.89 $43.44 15,647,968
2018-02-14 $46.88 $48.18 $46.71 $47.87 $44.34 8,632,869
2018-02-13 $47.55 $47.72 $46.87 $47.39 $43.90 6,847,904
2018-02-12 $47.41 $48.50 $47.29 $47.92 $44.39 12,175,680
2018-02-09 $47.74 $48.06 $45.10 $46.70 $43.26 17,744,009
2018-02-08 $49.94 $50.00 $47.38 $47.41 $43.92 13,765,760
2018-02-07 $50.77 $51.41 $49.68 $49.69 $46.03 8,588,385
2018-02-06 $48.76 $51.27 $48.57 $50.63 $46.90 11,045,127
2018-02-05 $51.49 $52.42 $49.67 $50.04 $46.35 12,158,451
2018-02-02 $54.00 $54.10 $51.68 $52.19 $48.35 13,367,833
2018-02-01 $53.63 $54.70 $53.43 $54.51 $50.50 8,526,026
2018-01-31 $54.18 $54.43 $52.81 $53.70 $49.75 8,527,035
2018-01-30 $54.24 $54.25 $53.09 $54.14 $50.15 10,428,805
2018-01-29 $55.32 $55.60 $54.61 $54.80 $50.76 8,447,080
2018-01-26 $55.50 $55.96 $55.16 $55.61 $51.51 7,376,883
2018-01-25 $55.67 $56.26 $55.15 $55.20 $51.13 8,920,524
2018-01-24 $56.73 $56.84 $55.32 $55.34 $51.26 12,227,602
2018-01-23 $56.63 $57.86 $56.47 $56.83 $52.64 13,705,114
2018-01-22 $54.02 $56.45 $53.64 $56.40 $52.25 17,314,235
2018-01-19 $52.02 $53.18 $51.42 $53.01 $49.11 10,354,453
2018-01-18 $52.63 $53.07 $52.21 $52.36 $48.50 8,241,607
2018-01-17 $52.48 $53.33 $52.10 $52.85 $48.96 8,456,600
2018-01-16 $53.03 $53.21 $51.90 $52.13 $48.29 10,191,892
2018-01-12 $53.18 $53.52 $52.68 $53.14 $49.23 9,021,991
2018-01-11 $52.57 $53.69 $52.22 $53.33 $49.40 9,064,907
2018-01-10 $52.10 $52.59 $51.66 $52.47 $48.61 9,707,512
2018-01-09 $52.43 $52.66 $51.60 $52.11 $48.27 8,556,750
2018-01-08 $51.66 $52.36 $51.40 $52.29 $48.44 7,476,926
2018-01-05 $51.46 $51.90 $50.95 $51.82 $48.00 8,380,537
2018-01-04 $50.86 $51.78 $50.23 $51.63 $47.83 10,104,130
2018-01-03 $49.80 $51.08 $49.52 $50.50 $46.78 10,443,450
2018-01-02 $48.92 $49.84 $48.72 $49.61 $45.96 7,246,300
2017-12-29 $48.68 $49.06 $48.13 $48.87 $45.27 5,153,468
2017-12-28 $48.85 $48.91 $48.40 $48.57 $44.99 3,635,375
2017-12-27 $48.92 $49.29 $48.52 $48.82 $45.22 4,713,735
2017-12-26 $48.13 $48.94 $47.92 $48.77 $45.18 4,977,609
2017-12-22 $48.31 $48.36 $47.69 $48.01 $44.47 6,657,263
2017-12-21 $47.58 $48.70 $47.20 $48.17 $44.62 10,366,385
2017-12-20 $46.25 $47.61 $46.09 $47.42 $43.93 9,092,400
2017-12-19 $45.64 $46.67 $45.56 $45.87 $42.49 7,991,800
2017-12-18 $44.84 $45.85 $44.72 $45.48 $42.13 7,595,171
2017-12-15 $44.79 $45.04 $44.51 $44.61 $41.32 8,676,727
2017-12-14 $44.31 $44.90 $44.11 $44.41 $41.14 7,146,763
2017-12-13 $45.20 $45.40 $44.49 $44.76 $41.46 7,621,588
2017-12-12 $45.33 $45.80 $45.00 $45.24 $41.91 9,719,852
2017-12-11 $44.08 $45.25 $44.05 $45.16 $41.83 10,659,906
2017-12-08 $43.78 $44.26 $43.63 $43.99 $40.75 7,836,054
2017-12-07 $43.38 $43.86 $43.17 $43.46 $40.26 6,244,013
2017-12-06 $43.37 $43.56 $42.71 $43.38 $40.19 8,793,095
2017-12-05 $44.02 $44.35 $43.55 $43.63 $40.25 8,979,456
2017-12-04 $43.16 $45.21 $43.06 $43.89 $40.49 13,897,200
2017-12-01 $41.87 $43.57 $41.85 $43.06 $39.72 18,065,843
2017-11-30 $41.48 $42.24 $41.36 $41.78 $38.54 13,389,856
2017-11-29 $41.07 $41.57 $40.86 $41.30 $38.10 7,383,593
2017-11-28 $41.02 $41.17 $40.72 $41.02 $37.84 7,994,264
2017-11-27 $41.35 $41.65 $40.89 $41.07 $37.89 5,354,678
2017-11-24 $41.66 $41.91 $41.46 $41.58 $38.36 3,352,660
2017-11-22 $41.52 $41.60 $41.30 $41.43 $38.22 4,731,139
2017-11-21 $41.87 $41.93 $40.98 $41.17 $37.98 11,577,352
2017-11-20 $41.76 $41.88 $41.36 $41.57 $38.35 5,777,629
2017-11-17 $41.65 $41.98 $41.31 $41.77 $38.53 5,899,890
2017-11-16 $41.57 $41.92 $41.42 $41.51 $38.29 5,606,202
2017-11-15 $42.48 $42.69 $41.51 $41.69 $38.46 9,559,094
2017-11-14 $43.96 $44.14 $42.84 $42.94 $39.61 7,921,361
2017-11-13 $44.29 $44.49 $43.98 $44.21 $40.78 4,627,176
2017-11-10 $44.90 $45.02 $44.39 $44.58 $41.13 4,562,585
2017-11-09 $44.90 $45.13 $44.56 $45.01 $41.52 5,730,058
2017-11-08 $45.02 $45.60 $44.67 $45.12 $41.62 6,719,761
2017-11-07 $45.34 $45.93 $45.05 $45.27 $41.76 9,432,415
2017-11-06 $43.39 $45.31 $43.32 $45.08 $41.59 9,917,773
2017-11-03 $42.55 $43.48 $42.53 $43.23 $39.88 9,505,812
2017-11-02 $43.16 $43.52 $42.29 $42.69 $39.38 6,167,202
2017-11-01 $43.15 $43.93 $43.03 $43.05 $39.71 7,206,538
2017-10-31 $42.80 $42.97 $42.42 $42.74 $39.43 6,222,595
2017-10-30 $42.49 $43.07 $42.15 $42.93 $39.60 7,409,196
2017-10-27 $41.04 $42.58 $40.99 $42.43 $39.14 11,530,607
2017-10-26 $41.53 $41.91 $40.96 $41.24 $38.04 8,167,316
2017-10-25 $41.40 $41.74 $41.00 $41.48 $38.27 7,798,552
2017-10-24 $42.43 $42.65 $41.28 $41.37 $38.16 14,080,526
2017-10-23 $42.51 $43.61 $42.15 $42.24 $38.97 12,602,121
2017-10-20 $43.56 $43.70 $43.01 $43.33 $39.97 10,224,912
2017-10-19 $43.55 $43.82 $43.08 $43.42 $40.06 9,009,187
2017-10-18 $44.48 $44.80 $43.59 $43.77 $40.38 7,453,263
2017-10-17 $44.60 $44.66 $44.15 $44.46 $41.02 7,379,484
2017-10-16 $44.98 $45.17 $44.58 $44.61 $41.15 4,099,922
2017-10-13 $45.21 $45.36 $44.67 $44.72 $41.26 4,721,149
2017-10-12 $45.02 $45.20 $44.69 $44.76 $41.29 5,599,699
2017-10-11 $44.93 $45.52 $44.71 $45.51 $41.98 5,688,599
2017-10-10 $45.34 $45.87 $44.98 $45.03 $41.54 6,513,869
2017-10-09 $44.76 $45.19 $44.73 $44.93 $41.45 3,680,965
2017-10-06 $44.86 $45.05 $44.23 $44.75 $41.28 11,105,837
2017-10-05 $45.36 $45.39 $44.94 $45.09 $41.60 5,474,307
2017-10-04 $45.05 $45.42 $44.84 $45.18 $41.68 6,960,999
2017-10-03 $45.42 $45.51 $44.79 $44.93 $41.45 8,616,300
2017-10-02 $45.23 $45.73 $45.02 $45.53 $42.00 7,106,844
2017-09-29 $45.61 $46.18 $45.49 $46.03 $42.46 6,597,789
2017-09-28 $45.70 $46.08 $45.55 $45.83 $42.28 12,087,728
2017-09-27 $44.74 $45.72 $44.54 $45.58 $42.05 11,037,710
2017-09-26 $44.50 $44.87 $44.24 $44.64 $41.18 6,059,690
2017-09-25 $44.51 $45.11 $44.40 $44.69 $41.23 11,382,897
2017-09-22 $43.48 $44.32 $43.47 $44.25 $40.82 9,178,517
2017-09-21 $43.50 $43.70 $43.11 $43.48 $40.11 9,622,926
2017-09-20 $42.90 $43.78 $42.86 $43.61 $40.23 11,783,707
2017-09-19 $42.82 $42.93 $42.37 $42.81 $39.49 6,993,631
2017-09-18 $42.40 $42.91 $42.11 $42.62 $39.32 6,371,629
2017-09-15 $42.09 $42.34 $41.86 $42.31 $39.03 8,021,409
2017-09-14 $42.03 $42.70 $41.95 $42.18 $38.91 10,366,801
2017-09-13 $41.36 $42.25 $41.26 $41.80 $38.56 10,354,032
2017-09-12 $40.67 $41.51 $40.46 $41.26 $38.06 6,735,008
2017-09-11 $40.43 $40.77 $40.19 $40.63 $37.48 10,455,233
2017-09-08 $41.24 $41.26 $39.86 $40.29 $37.17 9,144,384
2017-09-07 $41.00 $41.42 $40.68 $41.31 $38.11 8,145,030
2017-09-06 $40.22 $41.19 $40.18 $41.01 $37.83 14,165,413
2017-09-05 $39.28 $40.16 $39.25 $39.83 $36.74 16,722,069
2017-09-01 $38.99 $39.30 $38.81 $38.90 $35.89 5,196,546
2017-08-31 $38.90 $39.15 $38.60 $38.97 $35.79 7,241,522
2017-08-30 $38.61 $39.04 $38.38 $38.67 $35.51 4,470,890
2017-08-29 $38.66 $38.79 $38.34 $38.72 $35.56 5,088,245
2017-08-28 $39.07 $39.18 $38.28 $38.79 $35.62 7,216,003
2017-08-25 $38.93 $39.37 $38.84 $39.01 $35.82 6,057,775
2017-08-24 $38.97 $39.00 $38.57 $38.79 $35.62 7,331,559
2017-08-23 $38.56 $39.28 $38.52 $39.03 $35.84 4,583,983
2017-08-22 $38.86 $39.03 $38.65 $38.66 $35.50 6,001,004
2017-08-21 $38.93 $38.99 $38.55 $38.74 $35.57 5,010,818
2017-08-18 $38.66 $39.45 $38.18 $38.99 $35.80 8,494,012
2017-08-17 $39.20 $39.36 $38.55 $38.69 $35.53 8,055,293
2017-08-16 $39.69 $39.96 $39.13 $39.32 $36.11 6,467,601
2017-08-15 $39.83 $39.90 $39.25 $39.55 $36.32 7,579,564
2017-08-14 $40.05 $40.20 $39.75 $39.91 $36.65 7,180,282
2017-08-11 $40.30 $40.74 $40.00 $40.02 $36.75 5,436,673
2017-08-10 $41.32 $41.33 $40.36 $40.51 $37.20 7,019,870
2017-08-09 $41.18 $41.38 $40.75 $41.29 $37.92 6,385,436
2017-08-08 $41.20 $41.83 $40.71 $41.03 $37.68 9,174,548
2017-08-07 $41.77 $41.86 $41.08 $41.45 $38.06 7,460,069
2017-08-04 $42.00 $42.11 $41.55 $41.99 $38.56 6,515,661
2017-08-03 $42.77 $42.85 $41.76 $42.03 $38.60 7,883,703
2017-08-02 $42.13 $42.95 $41.81 $42.85 $39.35 9,219,684
2017-08-01 $42.50 $42.57 $41.68 $42.45 $38.98 13,249,959
2017-07-31 $42.82 $42.90 $42.16 $42.44 $38.97 7,871,354
2017-07-28 $42.77 $44.00 $42.71 $42.93 $39.42 8,822,968
2017-07-27 $43.50 $44.39 $42.54 $43.09 $39.57 10,383,587
2017-07-26 $43.04 $43.77 $42.32 $43.32 $39.78 10,822,450
2017-07-25 $42.89 $43.71 $42.68 $42.69 $39.20 13,684,137
2017-07-24 $45.05 $45.30 $42.02 $42.51 $39.04 21,620,264
2017-07-21 $45.36 $45.61 $44.12 $44.38 $40.75 11,643,144
2017-07-20 $45.89 $46.06 $45.06 $45.38 $41.67 10,359,993
2017-07-19 $43.97 $45.82 $43.92 $45.58 $41.85 11,695,837
2017-07-18 $44.41 $44.41 $43.66 $44.00 $40.40 8,090,126
2017-07-17 $44.15 $44.52 $44.00 $44.11 $40.51 6,769,646
2017-07-14 $43.90 $44.42 $43.81 $44.22 $40.61 7,897,374
2017-07-13 $42.70 $43.85 $42.67 $43.77 $40.19 8,302,498
2017-07-12 $43.51 $43.68 $42.60 $42.78 $39.28 5,675,706
2017-07-11 $42.35 $43.17 $42.19 $42.71 $39.22 5,382,867
2017-07-10 $41.51 $42.51 $41.43 $42.32 $38.86 6,100,291
2017-07-07 $41.85 $41.94 $41.03 $41.78 $38.37 10,064,783
2017-07-06 $43.10 $43.42 $41.86 $42.02 $38.59 8,899,965
2017-07-05 $44.07 $44.07 $42.53 $42.86 $39.36 9,443,313
2017-07-03 $42.94 $44.01 $42.73 $43.72 $40.15 5,754,768
2017-06-30 $42.80 $43.06 $42.30 $42.71 $39.22 7,129,992
2017-06-29 $42.20 $42.97 $42.13 $42.42 $38.95 7,739,090
2017-06-28 $41.60 $42.41 $41.54 $42.01 $38.58 8,283,124
2017-06-27 $41.83 $42.30 $41.47 $41.53 $38.14 7,226,079
2017-06-26 $41.84 $42.00 $41.48 $41.70 $38.29 5,487,888
2017-06-23 $41.90 $42.02 $41.36 $41.50 $38.11 15,498,403
2017-06-22 $42.25 $42.56 $41.90 $41.90 $38.48 11,557,523
2017-06-21 $43.15 $43.21 $41.95 $42.23 $38.78 18,442,649
2017-06-20 $43.29 $43.57 $42.44 $43.40 $39.85 11,015,235
2017-06-19 $44.30 $44.42 $43.62 $43.97 $40.38 8,594,278
2017-06-16 $44.38 $44.38 $43.73 $44.27 $40.65 10,680,122
2017-06-15 $44.40 $44.71 $43.86 $44.08 $40.48 8,754,953
2017-06-14 $45.69 $45.69 $44.19 $44.83 $41.17 13,529,369
2017-06-13 $44.98 $46.18 $44.80 $45.84 $42.09 11,692,259
2017-06-12 $45.39 $45.63 $44.68 $44.92 $41.25 9,553,383
2017-06-09 $44.23 $45.26 $44.18 $44.85 $41.18 11,385,477
2017-06-08 $44.00 $44.60 $43.91 $44.13 $40.52 10,138,430
2017-06-07 $45.71 $46.01 $44.01 $44.40 $40.77 16,265,114
2017-06-06 $45.29 $46.22 $44.98 $46.00 $42.24 9,201,306
2017-06-05 $44.77 $45.54 $44.77 $45.32 $41.62 5,881,333
2017-06-02 $45.09 $45.50 $44.62 $45.30 $41.43 9,489,601
2017-06-01 $45.30 $45.88 $44.82 $45.49 $41.61 9,060,126
2017-05-31 $44.66 $45.59 $44.27 $45.19 $41.33 9,807,944
2017-05-30 $45.36 $45.43 $44.95 $45.15 $41.30 8,269,128
2017-05-26 $45.43 $46.04 $45.25 $45.76 $41.85 9,905,206
2017-05-25 $47.59 $48.32 $45.00 $45.41 $41.53 18,226,395
2017-05-24 $47.58 $48.12 $47.32 $47.71 $43.64 10,331,886
2017-05-23 $47.06 $47.86 $46.68 $47.60 $43.54 11,211,057
2017-05-22 $47.97 $48.18 $46.86 $47.12 $43.10 9,466,285
2017-05-19 $47.29 $48.04 $47.04 $47.78 $43.70 13,138,893
2017-05-18 $46.05 $46.87 $45.67 $46.58 $42.60 9,044,568
2017-05-17 $46.53 $47.11 $46.22 $46.34 $42.38 8,037,044
2017-05-16 $46.89 $46.92 $46.21 $46.78 $42.79 8,848,182
2017-05-15 $46.20 $47.11 $45.97 $46.51 $42.54 12,442,638
2017-05-12 $45.72 $45.72 $44.97 $45.14 $41.29 8,932,483
2017-05-11 $46.37 $46.37 $45.56 $45.61 $41.72 7,930,283
2017-05-10 $45.49 $46.33 $45.43 $45.81 $41.90 10,051,454
2017-05-09 $45.37 $45.50 $44.80 $45.03 $41.19 8,351,160
2017-05-08 $45.66 $45.93 $45.28 $45.36 $41.49 8,036,773
2017-05-05 $44.60 $45.71 $44.54 $45.58 $41.69 11,871,396
2017-05-04 $44.70 $44.79 $43.70 $44.60 $40.79 13,717,903
2017-05-03 $45.12 $45.55 $44.91 $45.25 $41.39 7,215,248
2017-05-02 $45.82 $46.07 $45.09 $45.30 $41.43 7,550,235
2017-05-01 $45.94 $46.12 $45.56 $45.77 $41.86 4,610,840
2017-04-28 $47.34 $47.38 $45.83 $45.88 $41.96 7,171,007
2017-04-27 $46.60 $46.82 $45.10 $46.40 $42.44 12,766,871
2017-04-26 $46.65 $47.55 $46.60 $46.99 $42.98 7,750,508
2017-04-25 $46.88 $47.22 $46.71 $47.02 $43.01 7,983,590
2017-04-24 $47.22 $47.98 $46.63 $46.75 $42.76 11,843,609
2017-04-21 $47.15 $47.66 $46.78 $47.06 $43.04 13,268,858
2017-04-20 $47.82 $48.26 $47.58 $47.69 $43.62 6,424,255
2017-04-19 $48.73 $48.84 $47.15 $47.43 $43.38 9,432,827
2017-04-18 $48.47 $48.95 $48.29 $48.53 $44.39 4,703,299
2017-04-17 $48.38 $48.85 $48.24 $48.84 $44.67 5,248,969
2017-04-13 $49.19 $49.42 $48.18 $48.38 $44.25 6,762,440
2017-04-12 $50.00 $50.23 $49.15 $49.33 $45.12 7,357,972
2017-04-11 $49.97 $50.02 $49.09 $50.01 $45.74 6,766,851
2017-04-10 $49.94 $50.23 $49.75 $49.97 $45.70 5,588,115
2017-04-07 $50.33 $50.50 $49.50 $49.68 $45.44 6,211,456
2017-04-06 $50.20 $50.45 $49.86 $50.15 $45.87 5,773,233
2017-04-05 $50.25 $51.26 $49.82 $49.85 $45.59 12,281,873
2017-04-04 $49.30 $49.69 $48.76 $49.55 $45.32 6,288,801
2017-04-03 $49.46 $49.66 $48.81 $49.28 $45.07 6,870,682
2017-03-31 $49.02 $49.52 $48.91 $49.21 $45.01 6,392,574
2017-03-30 $49.76 $49.82 $48.65 $49.02 $44.84 11,840,212
2017-03-29 $48.00 $49.52 $47.96 $49.22 $45.02 10,831,220
2017-03-28 $47.92 $48.27 $47.55 $48.02 $43.92 10,599,574
2017-03-27 $48.60 $48.77 $47.52 $47.78 $43.70 14,193,715
2017-03-24 $49.20 $50.62 $49.19 $49.41 $45.19 9,607,359
2017-03-23 $49.74 $50.16 $49.43 $49.71 $45.47 5,620,703
2017-03-22 $49.87 $50.31 $49.36 $49.83 $45.58 7,544,858
2017-03-21 $51.11 $51.26 $49.82 $50.15 $45.87 7,672,975
2017-03-20 $50.36 $50.83 $49.84 $50.64 $46.32 7,763,223
2017-03-17 $51.15 $51.47 $50.59 $50.78 $46.45 8,131,399
2017-03-16 $51.65 $51.83 $50.81 $50.92 $46.57 7,336,031
2017-03-15 $50.32 $51.92 $49.99 $51.54 $47.14 9,992,994
2017-03-14 $50.05 $50.15 $48.54 $49.80 $45.55 13,128,057
2017-03-13 $51.02 $51.33 $50.67 $50.88 $46.54 6,272,392
2017-03-10 $51.39 $51.50 $50.61 $50.91 $46.56 7,710,619
2017-03-09 $50.59 $50.99 $49.75 $50.89 $46.55 14,967,420
2017-03-08 $52.63 $53.23 $51.20 $51.29 $46.91 14,736,919
2017-03-07 $53.72 $53.78 $52.83 $52.97 $48.45 7,246,368
2017-03-06 $53.79 $54.00 $53.34 $53.80 $49.21 5,656,123
2017-03-03 $54.00 $54.40 $53.70 $53.87 $49.27 4,105,033
2017-03-02 $54.37 $54.50 $53.68 $53.87 $49.27 5,772,039
2017-03-01 $53.97 $55.21 $53.94 $54.70 $50.03 7,176,434
2017-02-28 $53.00 $53.65 $52.50 $53.46 $48.90 6,503,678
2017-02-27 $52.86 $53.71 $52.59 $53.20 $48.66 6,877,618
2017-02-24 $52.75 $53.00 $52.35 $52.87 $48.19 6,489,597
2017-02-23 $53.75 $54.28 $53.10 $53.19 $48.49 7,971,039
2017-02-22 $53.49 $53.93 $52.99 $53.06 $48.37 7,736,109
2017-02-21 $54.44 $54.93 $53.80 $53.84 $49.08 7,495,062
2017-02-17 $54.02 $54.41 $53.53 $53.71 $48.96 9,055,626
2017-02-16 $55.82 $56.00 $54.26 $54.31 $49.51 10,925,646
2017-02-15 $56.18 $56.56 $55.66 $55.77 $50.84 5,978,525
2017-02-14 $56.05 $56.58 $56.01 $56.54 $51.54 8,102,296
2017-02-13 $56.14 $56.76 $55.96 $56.32 $51.34 7,161,827
2017-02-10 $57.02 $57.38 $55.99 $56.13 $51.17 7,937,524
2017-02-09 $55.87 $56.76 $55.65 $56.68 $51.67 9,320,932
2017-02-08 $54.60 $55.45 $53.50 $55.44 $50.54 9,848,776
2017-02-07 $55.74 $56.00 $54.60 $54.88 $50.03 8,394,560
2017-02-06 $56.64 $56.76 $56.01 $56.10 $51.14 4,745,193
2017-02-03 $56.25 $57.06 $56.13 $56.58 $51.58 5,344,372
2017-02-02 $56.46 $56.59 $55.70 $56.29 $51.31 6,183,447
2017-02-01 $57.18 $57.23 $55.41 $56.23 $51.26 7,082,982
2017-01-31 $56.73 $56.78 $55.81 $56.57 $51.57 5,849,321
2017-01-30 $58.02 $58.10 $55.37 $56.48 $51.48 10,360,950
2017-01-27 $57.94 $58.47 $57.75 $58.21 $53.06 6,892,974
2017-01-26 $57.46 $58.78 $57.46 $58.06 $52.93 8,989,812
2017-01-25 $56.90 $57.70 $56.76 $57.41 $52.33 9,837,065
2017-01-24 $55.24 $56.79 $55.09 $56.62 $51.61 11,276,703
2017-01-23 $55.00 $55.20 $53.92 $54.80 $49.95 17,717,951
2017-01-20 $56.12 $56.84 $55.99 $56.45 $51.46 14,784,136
2017-01-19 $55.07 $55.40 $54.78 $55.34 $50.45 9,144,435
2017-01-18 $54.50 $55.30 $54.43 $55.13 $50.25 6,156,343
2017-01-17 $54.67 $55.06 $54.19 $55.01 $50.14 7,712,635
2017-01-13 $54.70 $55.19 $54.49 $54.54 $49.72 5,995,616
2017-01-12 $55.80 $55.85 $55.07 $55.18 $50.30 5,953,573
2017-01-11 $55.09 $55.61 $54.69 $55.39 $50.49 9,995,110
2017-01-10 $56.05 $56.06 $54.62 $54.64 $49.81 9,774,121
2017-01-09 $56.10 $56.33 $55.81 $56.07 $51.11 9,080,525
2017-01-06 $56.23 $56.98 $55.91 $56.66 $51.65 7,899,545
2017-01-05 $56.19 $56.88 $56.04 $56.21 $51.24 7,083,057
2017-01-04 $55.61 $56.15 $55.49 $55.89 $50.95 6,265,397
2017-01-03 $54.96 $56.33 $54.95 $55.68 $50.76 10,531,666
2016-12-30 $54.03 $54.36 $53.61 $54.09 $49.31 4,655,516
2016-12-29 $54.14 $54.46 $53.84 $54.04 $49.26 4,237,456
2016-12-28 $55.11 $55.22 $54.18 $54.30 $49.50 4,956,825
2016-12-27 $55.02 $55.54 $54.70 $54.91 $50.05 3,609,768
2016-12-23 $55.04 $55.26 $54.63 $54.84 $49.99 3,168,012
2016-12-22 $54.63 $55.42 $54.63 $55.07 $50.20 5,370,484
2016-12-21 $53.76 $55.28 $53.35 $54.96 $50.10 10,087,753
2016-12-20 $54.15 $54.25 $53.12 $53.33 $48.61 8,164,332
2016-12-19 $53.61 $54.03 $53.43 $53.72 $48.97 5,563,563
2016-12-16 $54.23 $54.28 $53.75 $53.99 $49.22 12,707,817
2016-12-15 $53.51 $54.02 $53.13 $53.79 $49.03 8,359,337
2016-12-14 $54.23 $54.56 $53.41 $53.51 $48.78 9,067,288
2016-12-13 $54.59 $55.56 $54.27 $54.90 $50.04 8,600,737
2016-12-12 $55.05 $56.08 $54.36 $54.49 $49.67 10,575,087
2016-12-09 $54.50 $54.51 $53.77 $54.20 $49.41 6,003,054
2016-12-08 $53.76 $54.49 $53.33 $54.43 $49.62 9,037,256
2016-12-07 $54.02 $54.50 $52.89 $53.54 $48.80 8,987,054
2016-12-06 $53.25 $54.27 $52.91 $54.02 $49.24 9,056,078
2016-12-05 $54.38 $54.74 $53.72 $53.90 $49.13 9,235,259
2016-12-02 $53.25 $54.52 $53.11 $54.17 $49.21 7,174,424
2016-12-01 $54.08 $54.80 $53.19 $53.24 $48.37 11,775,228
2016-11-30 $51.68 $54.92 $50.82 $53.09 $48.23 32,231,701
2016-11-29 $47.79 $48.49 $47.06 $47.79 $43.42 12,331,942
2016-11-28 $49.64 $49.73 $48.68 $48.80 $44.34 6,968,496
2016-11-25 $49.27 $49.52 $48.91 $49.51 $44.98 2,736,261
2016-11-23 $49.42 $50.01 $49.35 $49.47 $44.94 3,987,383
2016-11-22 $50.43 $50.49 $49.07 $49.84 $45.28 7,699,549
2016-11-21 $50.04 $50.45 $49.71 $50.10 $45.52 8,011,232
2016-11-18 $48.86 $49.49 $48.76 $49.31 $44.80 6,662,999
2016-11-17 $49.38 $49.78 $48.22 $48.60 $44.15 7,953,580
2016-11-16 $49.33 $49.69 $48.58 $48.76 $44.30 7,823,145
2016-11-15 $48.52 $49.90 $48.50 $49.76 $45.21 11,770,261
2016-11-14 $47.61 $48.54 $47.34 $48.14 $43.74 8,395,484
2016-11-11 $48.35 $48.61 $47.21 $48.01 $43.62 7,635,120
2016-11-10 $47.69 $48.99 $47.57 $48.81 $44.35 11,519,965
2016-11-09 $47.46 $48.25 $47.12 $47.82 $43.45 12,189,753
2016-11-08 $47.08 $47.70 $46.91 $47.12 $42.81 5,320,270
2016-11-07 $46.81 $47.46 $46.81 $47.44 $43.10 5,504,441
2016-11-04 $46.46 $46.84 $45.75 $46.38 $42.14 7,031,629
2016-11-03 $45.94 $46.61 $45.84 $46.58 $42.32 7,366,841
2016-11-02 $45.51 $46.22 $45.08 $45.93 $41.73 8,143,091
2016-11-01 $46.37 $46.68 $45.36 $46.23 $42.00 6,869,875
2016-10-31 $46.42 $46.68 $45.91 $46.00 $41.79 7,930,265
2016-10-28 $47.60 $47.80 $46.06 $46.58 $42.32 10,410,793
2016-10-27 $47.90 $48.25 $47.50 $47.55 $43.20 6,001,169
2016-10-26 $47.21 $48.50 $46.85 $47.62 $43.26 8,614,554
2016-10-25 $48.22 $48.84 $47.57 $47.77 $43.40 7,760,241
2016-10-24 $48.54 $48.69 $47.76 $48.24 $43.83 7,399,113
2016-10-21 $48.36 $48.78 $48.09 $48.43 $44.00 6,651,482
2016-10-20 $48.89 $49.51 $48.43 $48.75 $44.29 8,611,046
2016-10-19 $47.70 $50.23 $47.70 $49.07 $44.58 19,236,464
2016-10-18 $46.97 $47.28 $46.30 $47.07 $42.76 9,834,054
2016-10-17 $46.95 $47.35 $45.98 $46.32 $42.08 8,169,273
2016-10-14 $47.46 $47.83 $46.84 $46.97 $42.67 7,353,354
2016-10-13 $46.38 $47.96 $46.12 $47.02 $42.72 7,327,918
2016-10-12 $46.64 $47.18 $46.25 $46.96 $42.66 7,565,457
2016-10-11 $46.91 $47.17 $46.29 $46.64 $42.37 9,503,979
2016-10-10 $46.79 $47.64 $46.76 $47.26 $42.94 8,799,420
2016-10-07 $46.38 $46.85 $45.98 $46.26 $42.03 7,014,466
2016-10-06 $46.04 $46.40 $45.55 $46.37 $42.13 7,624,049
2016-10-05 $45.20 $46.07 $44.94 $45.72 $41.54 7,529,489
2016-10-04 $44.91 $45.00 $44.23 $44.59 $40.51 5,035,852
2016-10-03 $45.11 $45.19 $44.54 $44.90 $40.79 6,221,416
2016-09-30 $44.54 $45.08 $44.07 $44.88 $40.77 9,188,521
2016-09-29 $42.89 $44.73 $42.89 $44.18 $40.14 15,139,033
2016-09-28 $41.11 $42.96 $40.45 $42.79 $38.88 12,507,080
2016-09-27 $40.92 $41.09 $40.12 $40.95 $37.20 11,842,888
2016-09-26 $41.98 $42.31 $41.18 $41.38 $37.59 9,322,195
2016-09-23 $42.29 $43.04 $41.67 $41.84 $38.01 7,191,648
2016-09-22 $43.25 $43.63 $42.60 $42.65 $38.75 5,925,296
2016-09-21 $41.67 $42.84 $41.61 $42.72 $38.81 7,610,232
2016-09-20 $41.31 $41.63 $41.01 $41.26 $37.49 7,771,268
2016-09-19 $41.46 $41.86 $41.27 $41.28 $37.50 6,835,278
2016-09-16 $40.77 $41.35 $40.75 $41.04 $37.29 9,673,245
2016-09-15 $41.39 $42.12 $41.21 $41.77 $37.95 6,862,551
2016-09-14 $40.85 $41.73 $40.63 $41.26 $37.49 8,061,051
2016-09-13 $41.81 $41.96 $40.60 $41.11 $37.35 11,877,326
2016-09-12 $41.60 $42.74 $41.52 $42.40 $38.52 6,986,444
2016-09-09 $43.72 $43.76 $41.95 $41.95 $38.11 9,519,967
2016-09-08 $43.92 $44.35 $43.48 $44.12 $40.08 6,212,635
2016-09-07 $43.70 $43.98 $43.20 $43.57 $39.58 5,173,019
2016-09-06 $43.53 $43.90 $43.13 $43.73 $39.73 6,003,051
2016-09-02 $43.46 $44.09 $43.29 $43.32 $39.36 5,994,008
2016-09-01 $43.01 $43.29 $42.57 $43.21 $39.09 5,274,421
2016-08-31 $43.90 $44.28 $42.65 $43.01 $38.91 9,659,955
2016-08-30 $44.74 $45.19 $43.88 $44.07 $39.87 8,193,785
2016-08-29 $44.37 $45.02 $44.35 $44.74 $40.48 4,474,209
2016-08-26 $44.65 $45.27 $44.36 $44.56 $40.32 5,249,683
2016-08-25 $44.51 $44.79 $44.15 $44.57 $40.33 4,098,904
2016-08-24 $44.58 $45.16 $44.14 $44.35 $40.13 6,439,870
2016-08-23 $45.02 $45.50 $44.93 $44.99 $40.71 7,641,465
2016-08-22 $46.18 $46.24 $44.87 $45.08 $40.79 11,337,269
2016-08-19 $46.22 $46.90 $46.04 $46.85 $42.39 8,699,929
2016-08-18 $45.44 $46.55 $45.38 $46.46 $42.04 12,196,697
2016-08-17 $44.59 $45.22 $44.44 $45.10 $40.80 6,186,034
2016-08-16 $44.56 $44.78 $44.20 $44.62 $40.37 8,288,223
2016-08-15 $44.05 $44.73 $44.02 $44.45 $40.22 4,436,077
2016-08-12 $44.14 $44.40 $43.67 $43.84 $39.66 4,345,078
2016-08-11 $43.94 $44.42 $43.87 $44.08 $39.88 5,273,325
2016-08-10 $44.20 $44.39 $43.65 $43.76 $39.59 5,182,270
2016-08-09 $44.49 $44.53 $43.85 $44.05 $39.85 4,516,436
2016-08-08 $43.98 $45.05 $43.94 $44.26 $40.04 6,604,026
2016-08-05 $43.11 $43.88 $42.89 $43.71 $39.55 6,442,744
2016-08-04 $42.71 $43.30 $42.55 $42.99 $38.90 5,156,319
2016-08-03 $42.01 $42.94 $41.69 $42.94 $38.85 7,347,011
2016-08-02 $42.50 $42.73 $41.48 $42.06 $38.05 7,866,562
2016-08-01 $43.42 $43.44 $41.95 $42.28 $38.25 8,450,473
2016-07-29 $42.27 $43.80 $42.17 $43.66 $39.50 7,437,322
2016-07-28 $42.81 $43.40 $42.51 $42.77 $38.70 7,411,770
2016-07-27 $43.20 $43.71 $42.60 $42.92 $38.83 6,385,691
2016-07-26 $42.35 $43.31 $42.35 $43.24 $39.12 7,246,467
2016-07-25 $43.44 $43.48 $42.39 $42.54 $38.49 8,240,937
2016-07-22 $43.83 $43.91 $42.82 $43.83 $39.66 8,900,243
2016-07-21 $44.28 $44.75 $43.25 $43.54 $39.39 9,370,547
2016-07-20 $44.92 $44.93 $43.91 $44.28 $40.06 16,065,671
2016-07-19 $45.31 $45.52 $44.77 $44.99 $40.71 9,755,456
2016-07-18 $45.17 $45.61 $44.90 $45.61 $41.27 6,105,889
2016-07-15 $45.97 $46.09 $45.28 $45.46 $41.13 5,704,884
2016-07-14 $45.90 $46.09 $45.66 $45.81 $41.45 6,803,673
2016-07-13 $45.81 $46.07 $44.71 $45.21 $40.90 9,069,500
2016-07-12 $45.19 $46.48 $45.10 $46.03 $41.65 11,462,712
2016-07-11 $45.41 $45.89 $44.46 $44.48 $40.24 9,053,808
2016-07-08 $44.28 $45.32 $44.14 $45.03 $40.74 10,482,053
2016-07-07 $44.02 $44.93 $43.21 $43.55 $39.40 8,516,273
2016-07-06 $43.36 $43.71 $42.95 $43.65 $39.49 8,204,590
2016-07-05 $44.74 $44.85 $42.92 $43.53 $39.38 12,374,880
2016-07-01 $45.20 $45.84 $45.16 $45.56 $41.22 7,718,626
2016-06-30 $44.48 $45.38 $44.34 $45.29 $40.98 9,742,051
2016-06-29 $43.79 $45.02 $43.56 $44.59 $40.34 9,788,850
2016-06-28 $42.63 $43.46 $42.43 $43.27 $39.15 9,393,514
2016-06-27 $43.29 $43.50 $41.70 $41.88 $37.89 12,329,779
2016-06-24 $43.81 $44.65 $43.56 $43.92 $39.74 12,651,422
2016-06-23 $45.28 $45.86 $44.94 $45.84 $41.47 8,133,823
2016-06-22 $44.94 $45.18 $44.48 $44.66 $40.41 11,277,998
2016-06-21 $43.92 $44.87 $43.71 $44.62 $40.37 9,233,865
2016-06-20 $44.93 $44.95 $43.78 $43.79 $39.62 7,630,517
2016-06-17 $43.75 $44.31 $43.39 $44.11 $39.91 9,387,465
2016-06-16 $43.36 $43.53 $42.47 $43.19 $39.08 10,109,177
2016-06-15 $43.88 $44.61 $43.47 $43.98 $39.79 7,981,309
2016-06-14 $44.00 $44.50 $43.39 $43.99 $39.80 9,087,269
2016-06-13 $43.94 $44.95 $43.73 $44.28 $40.06 8,504,669
2016-06-10 $45.04 $45.27 $44.16 $44.38 $40.15 10,423,753
2016-06-09 $45.69 $46.08 $45.39 $45.50 $41.17 8,514,037
2016-06-08 $46.34 $46.69 $45.63 $46.29 $41.88 11,733,303
2016-06-07 $44.95 $46.49 $44.84 $46.08 $41.69 15,583,226
2016-06-06 $43.13 $45.00 $43.11 $44.89 $40.61 13,760,493
2016-06-03 $42.15 $42.97 $41.78 $42.85 $38.77 9,015,746
2016-06-02 $41.92 $42.13 $41.50 $42.13 $38.12 6,651,714
2016-06-01 $41.80 $42.53 $41.46 $42.15 $38.14 8,130,020
2016-05-31 $42.39 $43.08 $41.88 $42.18 $38.16 9,865,002
2016-05-27 $42.30 $42.64 $42.07 $42.58 $38.52 6,421,391
2016-05-26 $42.80 $43.20 $42.50 $42.64 $38.42 8,919,125
2016-05-25 $41.70 $42.75 $41.66 $42.45 $38.25 7,654,071
2016-05-24 $41.54 $41.73 $41.06 $41.42 $37.32 8,235,498
2016-05-23 $40.43 $41.67 $40.41 $41.46 $37.35 11,689,267
2016-05-20 $40.55 $41.33 $40.34 $40.91 $36.86 8,365,398
2016-05-19 $40.00 $40.43 $39.32 $40.14 $36.16 7,570,701
2016-05-18 $41.03 $41.15 $39.87 $40.28 $36.29 8,378,686
2016-05-17 $40.50 $41.63 $40.30 $41.17 $37.09 10,785,399
2016-05-16 $39.53 $40.47 $39.45 $40.18 $36.20 10,721,545
2016-05-13 $39.75 $40.19 $38.97 $39.06 $35.19 8,290,445
2016-05-12 $40.00 $40.33 $39.72 $40.05 $36.08 10,437,383
2016-05-11 $38.83 $40.13 $38.80 $39.54 $35.62 10,954,896
2016-05-10 $39.01 $39.26 $38.60 $38.84 $34.99 8,275,975
2016-05-09 $39.31 $39.31 $38.24 $38.69 $34.86 8,974,059
2016-05-06 $39.47 $40.17 $39.16 $39.44 $35.53 13,827,108
2016-05-05 $40.44 $40.77 $39.58 $39.94 $35.98 12,816,317
2016-05-04 $40.13 $40.69 $39.24 $39.86 $35.91 12,637,492
2016-05-03 $40.66 $41.76 $39.78 $40.44 $36.43 19,666,669
2016-05-02 $41.53 $42.82 $41.42 $42.05 $37.89 23,540,453
2016-04-29 $41.10 $41.93 $40.41 $41.31 $37.22 10,388,847
2016-04-28 $41.13 $41.65 $40.41 $41.04 $36.98 9,288,339
2016-04-27 $40.23 $41.58 $40.23 $41.04 $36.98 11,824,901
2016-04-26 $40.21 $40.36 $39.50 $40.22 $36.24 9,780,987
2016-04-25 $40.55 $41.34 $39.33 $40.04 $36.07 13,423,809
2016-04-22 $40.14 $41.37 $39.98 $40.84 $36.80 11,220,206
2016-04-21 $40.28 $41.57 $40.22 $40.33 $36.34 16,354,735
2016-04-20 $39.59 $40.91 $39.53 $40.34 $36.34 9,702,977
2016-04-19 $39.09 $40.28 $38.85 $40.04 $36.07 11,216,829
2016-04-18 $37.25 $39.31 $37.25 $38.99 $35.13 8,725,026
2016-04-15 $38.13 $38.44 $37.62 $38.27 $34.48 7,244,455
2016-04-14 $38.39 $38.87 $38.03 $38.38 $34.58 9,829,677
2016-04-13 $37.87 $38.49 $37.60 $38.31 $34.52 11,373,775
2016-04-12 $37.32 $37.99 $36.73 $37.66 $33.93 12,394,006
2016-04-11 $37.50 $38.08 $37.20 $37.22 $33.53 8,297,367
2016-04-08 $37.22 $38.19 $37.11 $37.33 $33.63 11,884,986
2016-04-07 $35.97 $36.75 $35.93 $36.25 $32.66 9,283,192
2016-04-06 $34.71 $36.89 $34.45 $36.44 $32.83 21,610,995
2016-04-05 $33.65 $34.72 $33.26 $34.40 $30.99 17,337,462
2016-04-04 $34.85 $35.30 $33.83 $34.00 $30.63 14,100,004
2016-04-01 $35.07 $35.26 $34.68 $35.09 $31.61 9,201,373
2016-03-31 $35.84 $36.38 $35.54 $35.72 $32.18 7,425,869
2016-03-30 $35.55 $36.45 $35.50 $36.02 $32.45 11,330,556
2016-03-29 $34.49 $35.19 $33.95 $35.02 $31.55 8,153,347
2016-03-28 $35.32 $35.40 $34.71 $35.09 $31.61 5,013,223
2016-03-24 $34.31 $35.31 $34.28 $35.22 $31.73 6,331,067
2016-03-23 $35.38 $35.78 $34.82 $35.03 $31.56 7,926,221
2016-03-22 $36.01 $36.44 $35.81 $35.97 $32.41 7,024,152
2016-03-21 $35.97 $36.53 $35.72 $36.38 $32.78 7,006,947
2016-03-18 $36.68 $36.74 $35.81 $36.30 $32.70 12,220,785
2016-03-17 $35.78 $36.74 $35.54 $36.38 $32.78 10,205,416
2016-03-16 $35.38 $35.56 $34.48 $35.47 $31.96 13,004,839
2016-03-15 $35.03 $35.17 $34.49 $34.99 $31.52 9,634,852
2016-03-14 $35.54 $35.86 $35.26 $35.50 $31.98 10,555,497
2016-03-11 $35.11 $36.31 $34.98 $36.12 $32.54 12,667,637
2016-03-10 $34.60 $34.83 $33.93 $34.51 $31.09 9,873,281
2016-03-09 $35.07 $35.20 $34.17 $34.69 $31.25 9,015,212
2016-03-08 $35.32 $35.51 $34.34 $34.48 $31.06 12,192,870
2016-03-07 $34.69 $36.09 $34.63 $35.84 $32.29 17,414,533
2016-03-04 $34.43 $35.71 $34.02 $34.88 $31.43 17,727,402
2016-03-03 $33.51 $34.34 $33.37 $34.17 $30.79 13,452,663
2016-03-02 $32.78 $33.69 $32.24 $33.66 $30.33 13,576,091
2016-03-01 $32.57 $33.06 $32.35 $33.02 $29.75 9,620,806
2016-02-29 $32.39 $32.79 $32.06 $32.28 $29.08 11,092,247
2016-02-26 $33.14 $33.31 $32.44 $32.81 $29.40 9,637,413
2016-02-25 $32.43 $32.66 $31.57 $32.50 $29.12 9,298,680
2016-02-24 $31.35 $32.48 $31.35 $32.46 $29.08 10,771,364
2016-02-23 $32.44 $32.59 $32.02 $32.09 $28.75 11,914,339
2016-02-22 $32.03 $32.96 $32.02 $32.88 $29.46 13,219,262
2016-02-19 $31.28 $31.46 $30.84 $31.37 $28.11 9,162,382
2016-02-18 $31.74 $31.85 $30.94 $31.46 $28.19 11,402,074
2016-02-17 $30.24 $31.46 $30.07 $31.40 $28.13 10,719,340
2016-02-16 $29.65 $30.01 $29.27 $29.94 $26.83 9,101,356
2016-02-12 $29.19 $29.65 $28.72 $29.11 $26.08 11,991,139
2016-02-11 $28.70 $29.34 $27.96 $28.80 $25.80 13,081,777
2016-02-10 $29.48 $30.16 $29.25 $29.59 $26.51 7,637,708
2016-02-09 $30.35 $30.89 $28.92 $29.59 $26.51 13,217,034
2016-02-08 $30.74 $31.08 $30.27 $30.83 $27.62 14,703,868
2016-02-05 $31.99 $32.29 $30.94 $31.35 $28.09 11,397,812
2016-02-04 $32.39 $33.49 $32.18 $32.43 $29.06 13,726,532
2016-02-03 $30.75 $32.06 $29.79 $31.96 $28.63 12,679,974
2016-02-02 $30.73 $31.02 $30.34 $30.52 $27.34 8,965,849
2016-02-01 $31.29 $31.83 $31.01 $31.62 $28.33 10,193,614
2016-01-29 $30.57 $31.81 $30.50 $31.79 $28.48 15,027,503
2016-01-28 $30.32 $30.59 $29.42 $30.45 $27.28 17,802,568
2016-01-27 $28.94 $29.82 $28.63 $29.06 $26.04 17,157,261
2016-01-26 $29.54 $29.60 $28.52 $28.94 $25.93 17,958,218
2016-01-25 $30.13 $30.66 $29.23 $29.28 $26.23 18,800,615
2016-01-22 $30.47 $30.65 $29.18 $30.19 $27.05 18,393,611
2016-01-21 $28.23 $29.63 $28.13 $29.29 $26.24 15,255,422
2016-01-20 $29.04 $29.12 $27.64 $28.48 $25.52 21,709,238
2016-01-19 $30.89 $30.99 $29.37 $29.79 $26.69 15,218,313
2016-01-15 $30.51 $31.29 $30.35 $30.85 $27.64 13,231,451
2016-01-14 $30.67 $32.05 $29.64 $31.84 $28.53 13,949,474
2016-01-13 $31.92 $32.09 $30.39 $30.46 $27.29 16,443,776
2016-01-12 $31.95 $32.11 $30.61 $31.47 $28.20 10,971,517
2016-01-11 $32.42 $32.50 $30.83 $31.55 $28.27 13,847,477
2016-01-08 $33.03 $33.19 $32.28 $32.46 $29.08 11,568,455
2016-01-07 $32.79 $33.75 $32.66 $32.91 $29.49 11,049,421
2016-01-06 $33.49 $34.19 $33.06 $33.42 $29.94 12,336,324
2016-01-05 $34.61 $34.73 $33.75 $34.40 $30.82 8,086,134
2016-01-04 $33.86 $34.60 $33.56 $34.48 $30.89 10,032,608
2015-12-31 $33.95 $34.47 $33.89 $34.04 $30.50 6,193,407
2015-12-30 $33.94 $34.63 $32.13 $34.13 $30.58 5,682,512
2015-12-29 $34.93 $35.17 $34.20 $34.50 $30.91 5,406,122
2015-12-28 $34.53 $34.76 $34.07 $34.30 $30.73 6,844,022
2015-12-24 $35.43 $35.54 $34.93 $35.15 $31.49 3,725,129
2015-12-23 $34.81 $35.46 $34.72 $35.45 $31.76 11,337,210
2015-12-22 $33.44 $34.35 $33.34 $34.02 $30.48 10,959,768
2015-12-21 $33.61 $34.08 $33.14 $33.40 $29.93 11,274,286
2015-12-18 $34.00 $34.11 $33.29 $33.44 $29.96 17,586,873
2015-12-17 $35.85 $35.97 $34.09 $34.18 $30.62 18,732,153
2015-12-16 $36.84 $37.06 $35.65 $35.86 $32.13 21,317,281
2015-12-15 $37.08 $39.67 $35.50 $37.10 $33.24 24,600,868
2015-12-14 $36.83 $37.45 $36.04 $36.55 $32.75 20,102,653
2015-12-11 $37.74 $37.89 $36.89 $36.96 $33.11 13,090,053
2015-12-10 $38.01 $38.78 $37.68 $38.15 $34.18 15,317,823
2015-12-09 $36.60 $38.31 $36.48 $38.30 $34.32 21,178,992
2015-12-08 $35.71 $37.37 $35.58 $36.27 $32.50 16,867,639
2015-12-07 $36.99 $37.10 $35.89 $36.57 $32.77 18,422,665
2015-12-04 $37.51 $38.04 $36.91 $37.90 $33.96 13,023,927
2015-12-03 $39.24 $39.38 $37.61 $38.01 $34.06 14,409,459
2015-12-02 $39.88 $40.52 $38.90 $38.95 $34.90 13,468,884
2015-12-01 $39.50 $40.42 $39.40 $40.40 $36.20 9,061,953
2015-11-30 $39.24 $40.15 $39.08 $39.85 $35.55 11,273,739
2015-11-27 $38.93 $39.35 $38.76 $39.13 $34.90 3,766,760
2015-11-25 $39.33 $40.00 $39.01 $39.31 $35.06 5,823,397
2015-11-24 $38.63 $40.24 $38.55 $39.74 $35.45 11,009,859
2015-11-23 $37.71 $38.45 $37.58 $38.35 $34.21 6,498,605
2015-11-20 $38.15 $38.32 $37.55 $38.00 $33.90 9,753,787
2015-11-19 $38.55 $39.07 $37.86 $38.04 $33.93 8,808,407
2015-11-18 $38.40 $39.25 $38.30 $38.88 $34.68 13,758,218
2015-11-17 $38.43 $38.57 $38.02 $38.11 $33.99 11,371,655
2015-11-16 $37.43 $38.59 $37.17 $38.49 $34.33 9,486,221
2015-11-13 $37.30 $38.05 $36.77 $37.39 $33.35 9,421,723
2015-11-12 $37.45 $38.33 $37.18 $37.49 $33.44 8,940,566
2015-11-11 $38.84 $38.84 $37.44 $38.10 $33.98 10,686,280
2015-11-10 $39.02 $39.49 $38.65 $38.91 $34.71 8,684,235
2015-11-09 $39.04 $39.46 $38.60 $39.10 $34.88 8,445,803
2015-11-06 $37.90 $39.39 $37.77 $39.35 $35.10 12,260,830
2015-11-05 $38.82 $39.52 $38.17 $38.41 $34.26 15,071,033
2015-11-04 $40.00 $40.14 $38.68 $39.21 $34.97 14,660,866
2015-11-03 $39.47 $40.31 $39.30 $40.05 $35.72 14,462,528
2015-11-02 $38.21 $39.44 $38.18 $39.29 $35.05 9,820,722
2015-10-30 $38.33 $38.74 $37.70 $38.38 $34.23 9,626,210
2015-10-29 $38.12 $38.69 $37.68 $38.19 $34.06 8,423,410
2015-10-28 $37.79 $38.91 $37.27 $38.27 $34.14 13,206,124
2015-10-27 $37.77 $38.60 $37.46 $37.48 $33.43 11,609,564
2015-10-26 $39.06 $39.21 $38.44 $38.55 $34.39 9,832,926
2015-10-23 $39.31 $40.00 $38.90 $39.21 $34.97 16,021,146
2015-10-22 $38.92 $39.98 $38.83 $39.71 $35.42 17,259,569
2015-10-21 $37.93 $39.20 $37.40 $38.40 $34.25 13,598,370
2015-10-20 $37.40 $37.93 $37.19 $37.68 $33.61 11,762,350
2015-10-19 $37.31 $37.78 $36.83 $37.36 $33.32 12,286,794
2015-10-16 $39.03 $39.10 $37.12 $37.81 $33.73 18,877,122
2015-10-15 $38.62 $39.28 $38.00 $39.26 $35.02 8,811,362
2015-10-14 $38.56 $38.92 $38.08 $38.72 $34.54 6,361,772
2015-10-13 $38.61 $39.46 $38.26 $38.47 $34.31 6,576,591
2015-10-12 $39.72 $39.81 $38.45 $38.87 $34.67 7,424,809
2015-10-09 $40.58 $40.79 $39.32 $39.65 $35.37 11,644,705
2015-10-08 $39.48 $40.54 $38.72 $40.41 $36.05 11,381,995
2015-10-07 $39.72 $41.28 $39.24 $39.86 $35.55 16,813,763
2015-10-06 $38.01 $39.56 $37.64 $39.04 $34.82 13,679,351
2015-10-05 $37.20 $38.11 $36.95 $37.71 $33.64 13,049,058
2015-10-02 $34.66 $36.84 $34.41 $36.80 $32.83 13,385,272
2015-10-01 $35.87 $36.19 $34.45 $34.91 $31.14 14,619,317
2015-09-30 $35.01 $35.96 $34.61 $35.35 $31.53 13,691,697
2015-09-29 $35.05 $35.69 $34.36 $34.68 $30.93 12,185,036
2015-09-28 $36.20 $36.23 $34.72 $34.93 $31.16 13,117,951
2015-09-25 $37.32 $37.38 $36.36 $36.70 $32.74 10,574,900
2015-09-24 $36.93 $37.44 $36.40 $37.00 $33.00 12,938,203
2015-09-23 $37.69 $37.80 $37.10 $37.30 $33.27 7,906,976
2015-09-22 $36.72 $38.02 $36.59 $37.46 $33.41 11,490,527
2015-09-21 $37.75 $38.01 $37.19 $37.45 $33.40 11,498,080
2015-09-18 $37.91 $38.04 $37.15 $37.38 $33.34 14,347,637
2015-09-17 $38.58 $39.52 $38.13 $38.70 $34.52 12,144,652
2015-09-16 $37.42 $39.10 $37.15 $38.65 $34.48 12,643,260
2015-09-15 $37.12 $37.30 $36.61 $37.01 $33.01 11,837,731
2015-09-14 $37.12 $37.36 $36.61 $36.88 $32.90 8,652,972
2015-09-11 $36.96 $37.56 $36.53 $37.20 $33.18 12,276,414
2015-09-10 $37.14 $37.89 $36.24 $37.58 $33.52 12,533,530
2015-09-09 $38.33 $39.02 $37.05 $37.15 $33.14 11,131,176
2015-09-08 $37.30 $38.04 $36.89 $37.95 $33.85 14,942,474
2015-09-04 $37.39 $37.79 $36.76 $36.85 $32.87 10,000,519
2015-09-03 $38.46 $39.13 $37.56 $38.08 $33.97 15,369,018
2015-09-02 $38.47 $38.86 $37.28 $38.17 $34.05 11,071,486
2015-09-01 $37.91 $38.73 $37.55 $37.95 $33.85 15,093,516
2015-08-31 $37.71 $39.80 $37.36 $39.35 $35.10 14,146,476
2015-08-28 $37.64 $39.15 $37.56 $38.59 $34.26 14,974,183
2015-08-27 $35.87 $38.16 $35.47 $38.04 $33.78 21,760,769
2015-08-26 $34.18 $35.24 $33.63 $34.43 $30.57 19,269,602
2015-08-25 $35.29 $35.29 $33.47 $33.47 $29.72 14,722,272
2015-08-24 $33.00 $35.70 $30.93 $33.56 $29.80 24,746,821
2015-08-21 $37.23 $37.77 $35.34 $35.69 $31.69 28,064,642
2015-08-20 $39.13 $39.69 $37.66 $37.70 $33.47 17,242,919
2015-08-19 $40.37 $40.85 $39.03 $39.30 $34.90 15,521,669
2015-08-18 $41.13 $41.73 $40.81 $41.01 $36.41 9,653,928
2015-08-17 $41.63 $41.87 $40.89 $41.29 $36.66 9,184,940
2015-08-14 $41.71 $42.64 $41.69 $41.99 $37.28 9,011,720
2015-08-13 $42.34 $42.44 $41.59 $41.76 $37.08 11,109,476
2015-08-12 $41.83 $43.02 $40.81 $42.71 $37.92 17,621,529
2015-08-11 $40.57 $42.00 $40.44 $41.95 $37.25 12,541,525
2015-08-10 $39.86 $41.70 $39.82 $41.62 $36.96 10,613,195
2015-08-07 $40.58 $41.08 $39.58 $39.76 $35.30 7,807,980
2015-08-06 $40.57 $41.00 $39.80 $40.85 $36.27 11,875,567
2015-08-05 $40.04 $40.98 $39.86 $40.61 $36.06 14,621,487
2015-08-04 $40.35 $40.80 $39.37 $39.60 $35.16 14,912,992
2015-08-03 $41.30 $41.34 $39.91 $40.12 $35.62 19,219,120
2015-07-31 $42.07 $42.40 $41.69 $41.79 $37.11 8,715,440
2015-07-30 $43.28 $43.71 $42.17 $42.29 $37.55 10,686,147
2015-07-29 $41.50 $43.39 $41.50 $43.29 $38.44 16,896,124
2015-07-28 $41.31 $42.00 $40.25 $41.92 $37.22 16,035,733
2015-07-27 $40.92 $41.33 $40.24 $40.98 $36.39 12,239,393
2015-07-24 $42.42 $42.61 $41.24 $41.72 $37.04 11,765,299
2015-07-23 $42.19 $42.97 $41.69 $42.33 $37.59 16,688,677
2015-07-22 $41.85 $42.89 $39.32 $41.54 $36.88 47,540,651
2015-07-21 $40.78 $42.59 $40.74 $41.86 $37.17 22,060,822
2015-07-20 $40.44 $41.60 $40.44 $40.72 $36.16 19,190,162
2015-07-17 $39.99 $40.42 $39.55 $39.99 $35.51 14,965,079
2015-07-16 $41.41 $41.52 $40.16 $40.21 $35.70 15,030,796
2015-07-15 $42.31 $42.32 $41.06 $41.07 $36.47 14,552,082
2015-07-14 $41.79 $42.98 $41.72 $42.56 $37.79 10,106,457
2015-07-13 $41.41 $41.93 $41.04 $41.87 $37.18 11,084,936
2015-07-10 $41.57 $41.77 $41.17 $41.33 $36.70 10,419,750
2015-07-09 $41.54 $41.82 $41.26 $41.31 $36.68 10,740,351
2015-07-08 $41.39 $41.98 $40.71 $40.94 $36.35 15,205,117
2015-07-07 $40.63 $42.06 $40.24 $41.88 $37.19 18,273,223
2015-07-06 $40.83 $41.74 $40.62 $40.72 $36.16 13,463,519
2015-07-02 $41.66 $42.18 $41.33 $41.91 $37.21 10,453,651
2015-07-01 $43.23 $43.27 $41.20 $41.56 $36.90 16,565,033
2015-06-30 $43.07 $43.23 $42.75 $43.07 $38.24 10,645,179
2015-06-29 $42.56 $43.18 $42.46 $42.69 $37.91 11,070,878
2015-06-26 $43.50 $43.52 $42.76 $43.12 $38.29 28,336,626
2015-06-25 $44.16 $44.23 $43.50 $43.50 $38.62 8,680,754
2015-06-24 $44.16 $44.67 $44.11 $44.25 $39.29 9,833,831
2015-06-23 $43.85 $44.56 $43.83 $44.49 $39.50 10,622,266
2015-06-22 $43.92 $44.21 $43.45 $44.11 $39.17 10,724,583
2015-06-19 $44.28 $44.65 $43.56 $43.85 $38.94 17,303,968
2015-06-18 $46.02 $46.19 $44.34 $44.58 $39.58 17,900,050
2015-06-17 $45.87 $46.38 $45.42 $45.71 $40.59 8,951,443
2015-06-16 $45.46 $45.78 $45.31 $45.42 $40.33 8,342,856
2015-06-15 $45.01 $45.89 $44.66 $45.55 $40.44 9,627,771
2015-06-12 $45.43 $45.79 $45.24 $45.48 $40.38 5,403,027
2015-06-11 $46.59 $46.60 $45.57 $45.62 $40.51 6,935,850
2015-06-10 $45.85 $46.69 $45.78 $46.24 $41.06 11,791,229
2015-06-09 $45.80 $46.08 $45.26 $45.28 $40.21 8,178,297
2015-06-08 $45.65 $46.14 $45.23 $45.42 $40.33 8,923,321
2015-06-05 $44.56 $46.13 $44.37 $45.73 $40.60 12,119,239
2015-06-04 $45.16 $45.46 $44.68 $44.71 $39.70 12,418,587
2015-06-03 $45.85 $46.58 $45.57 $45.62 $40.51 7,431,216
2015-06-02 $45.36 $46.40 $45.21 $45.92 $40.77 9,797,897
2015-06-01 $45.35 $45.54 $45.04 $45.24 $40.17 7,539,282
2015-05-29 $45.47 $45.97 $45.36 $45.40 $40.15 9,435,334
2015-05-28 $45.50 $45.59 $44.91 $45.35 $40.11 7,455,375
2015-05-27 $45.35 $45.91 $44.81 $45.62 $40.35 11,044,163
2015-05-26 $45.27 $45.91 $45.24 $45.45 $40.20 9,214,920
2015-05-22 $45.64 $46.38 $45.54 $45.91 $40.60 7,738,563
2015-05-21 $45.33 $46.36 $45.29 $46.16 $40.82 15,714,360
2015-05-20 $45.28 $45.45 $44.72 $44.97 $39.77 13,425,498
2015-05-19 $46.08 $46.30 $45.02 $45.07 $39.86 15,193,623
2015-05-18 $46.60 $46.79 $46.12 $46.72 $41.32 7,495,176
2015-05-15 $46.31 $46.89 $45.78 $46.70 $41.30 10,842,478
2015-05-14 $47.52 $47.55 $46.29 $46.44 $41.07 14,051,522
2015-05-13 $47.62 $47.90 $47.20 $47.29 $41.82 10,709,649
2015-05-12 $47.28 $47.69 $46.67 $47.49 $42.00 8,943,057
2015-05-11 $47.98 $48.00 $46.93 $47.19 $41.74 13,485,911
2015-05-08 $47.00 $48.20 $46.27 $48.11 $42.55 14,705,446
2015-05-07 $47.17 $47.21 $46.08 $46.35 $40.99 18,423,301
2015-05-06 $48.71 $48.94 $47.32 $47.67 $42.16 13,192,221
2015-05-05 $49.72 $50.20 $47.99 $48.04 $42.49 18,670,087
2015-05-04 $49.29 $49.65 $48.86 $49.20 $43.51 10,523,855
2015-05-01 $48.89 $49.30 $48.42 $49.11 $43.43 11,002,092
2015-04-30 $49.31 $49.70 $48.76 $48.95 $43.29 11,403,760
2015-04-29 $48.49 $49.58 $48.25 $49.21 $43.52 13,543,890
2015-04-28 $48.26 $48.92 $48.20 $48.59 $42.97 9,322,155
2015-04-27 $48.21 $48.87 $48.17 $48.43 $42.83 12,477,371
2015-04-24 $47.90 $48.57 $47.37 $48.00 $42.45 16,282,091
2015-04-23 $47.10 $48.64 $47.10 $48.17 $42.60 12,858,630
2015-04-22 $47.35 $47.55 $46.76 $47.11 $41.66 14,015,073
2015-04-21 $47.72 $47.89 $46.61 $47.05 $41.61 17,264,441
2015-04-20 $46.87 $48.93 $46.72 $47.85 $42.32 26,332,418
2015-04-17 $47.52 $47.66 $46.38 $46.89 $41.47 19,905,596
2015-04-16 $47.97 $48.74 $47.47 $47.83 $42.30 15,509,085
2015-04-15 $46.75 $48.54 $46.25 $48.26 $42.68 24,186,337
2015-04-14 $45.69 $46.31 $45.64 $46.20 $40.86 12,838,654
2015-04-13 $46.45 $46.59 $45.30 $45.44 $40.19 11,811,146
2015-04-10 $45.99 $46.52 $45.72 $46.26 $40.91 10,174,918
2015-04-09 $44.49 $46.27 $44.43 $46.04 $40.72 17,869,127
2015-04-08 $44.65 $45.00 $44.02 $44.22 $39.11 14,295,760
2015-04-07 $45.79 $46.13 $44.18 $44.52 $39.37 22,214,699
2015-04-06 $44.20 $46.36 $44.14 $45.88 $40.58 23,794,047
2015-04-02 $43.70 $44.32 $43.49 $43.96 $38.88 11,130,433
2015-04-01 $44.29 $44.38 $43.58 $43.82 $38.75 14,229,040
2015-03-31 $43.47 $44.16 $43.29 $43.88 $38.81 8,359,621
2015-03-30 $43.47 $44.09 $43.47 $43.82 $38.75 8,714,744
2015-03-27 $42.92 $43.33 $42.68 $43.26 $38.26 11,089,018
2015-03-26 $44.03 $44.43 $43.13 $43.18 $38.19 17,431,411
2015-03-25 $42.87 $44.27 $42.81 $43.46 $38.44 17,248,453
2015-03-24 $42.56 $42.89 $42.28 $42.53 $37.61 8,373,116
2015-03-23 $42.82 $43.48 $42.40 $42.40 $37.50 10,685,906
2015-03-20 $42.25 $43.02 $42.06 $42.82 $37.87 21,641,941
2015-03-19 $40.97 $41.57 $40.75 $41.55 $36.75 11,617,240
2015-03-18 $40.06 $41.68 $39.90 $41.59 $36.78 16,109,099
2015-03-17 $40.30 $40.50 $39.87 $40.28 $35.62 13,333,612
2015-03-16 $39.61 $40.56 $39.27 $40.52 $35.84 15,393,340
2015-03-13 $40.49 $40.59 $39.88 $40.18 $35.54 17,855,858
2015-03-12 $41.67 $41.67 $40.91 $40.99 $36.25 11,146,404
2015-03-11 $41.05 $41.83 $40.99 $41.31 $36.53 12,910,616
2015-03-10 $41.30 $42.15 $41.21 $41.31 $36.53 15,280,123
2015-03-09 $42.11 $42.76 $41.81 $42.04 $37.18 13,436,349
2015-03-06 $42.65 $42.92 $42.10 $42.38 $37.48 12,938,984
2015-03-05 $42.55 $43.02 $42.51 $42.94 $37.98 7,833,752
2015-03-04 $43.08 $43.20 $42.44 $43.07 $38.09 11,926,334
2015-03-03 $43.05 $43.32 $42.60 $43.11 $38.13 10,721,294
2015-03-02 $42.56 $43.05 $41.96 $42.99 $38.02 13,016,610
2015-02-27 $42.96 $43.23 $42.72 $42.94 $37.82 12,292,834
2015-02-26 $43.25 $43.31 $42.53 $42.70 $37.61 15,494,924
2015-02-25 $43.05 $43.71 $42.80 $43.68 $38.47 11,817,053
2015-02-24 $43.77 $43.91 $41.85 $43.12 $37.98 19,324,295
2015-02-23 $42.96 $43.59 $42.62 $43.22 $38.06 12,879,728
2015-02-20 $44.10 $44.34 $43.28 $43.36 $38.19 17,450,012
2015-02-19 $43.16 $44.64 $43.08 $44.24 $38.96 12,859,324
2015-02-18 $44.35 $44.82 $44.01 $44.39 $39.10 12,488,872
2015-02-17 $44.39 $44.92 $43.56 $44.87 $39.52 15,513,741
2015-02-13 $43.49 $44.20 $43.31 $44.19 $38.92 17,612,680
2015-02-12 $42.65 $43.35 $42.50 $42.77 $37.67 12,946,634
2015-02-11 $42.02 $42.32 $41.61 $42.15 $37.12 15,847,524
2015-02-10 $43.44 $43.44 $42.05 $42.60 $37.52 21,869,928
2015-02-09 $43.67 $44.35 $43.41 $43.51 $38.32 15,967,583
2015-02-06 $44.10 $44.34 $43.13 $43.36 $38.19 18,303,040
2015-02-05 $42.97 $43.71 $42.88 $43.35 $38.18 15,215,499
2015-02-04 $42.62 $43.12 $42.04 $42.39 $37.33 18,880,467
2015-02-03 $42.54 $43.72 $42.50 $43.32 $38.15 24,134,030
2015-02-02 $40.92 $41.53 $40.28 $41.51 $36.56 18,126,156
2015-01-30 $39.24 $40.74 $39.01 $39.99 $35.22 19,495,488
2015-01-29 $39.87 $39.87 $38.32 $39.57 $34.85 14,799,233
2015-01-28 $41.36 $41.39 $39.36 $39.47 $34.76 20,651,270
2015-01-27 $41.19 $41.82 $40.94 $41.50 $36.55 14,271,645
2015-01-26 $41.10 $41.49 $40.55 $41.46 $36.51 15,738,937
2015-01-23 $41.06 $42.05 $40.61 $40.99 $36.10 17,692,248
2015-01-22 $40.90 $41.16 $40.39 $40.82 $35.95 17,985,337
2015-01-21 $40.23 $40.88 $39.67 $40.69 $35.84 17,610,153
2015-01-20 $39.60 $40.00 $38.12 $39.83 $35.08 25,092,259
2015-01-16 $37.73 $39.33 $37.70 $39.13 $34.46 21,782,738
2015-01-15 $38.84 $39.13 $37.27 $37.33 $32.88 19,524,096
2015-01-14 $38.02 $38.43 $37.36 $38.34 $33.77 27,985,712
2015-01-13 $38.65 $39.45 $38.25 $38.29 $33.72 22,287,933
2015-01-12 $38.80 $38.98 $38.28 $38.54 $33.94 25,753,944
2015-01-09 $40.44 $40.47 $39.63 $39.80 $35.05 17,209,778
2015-01-08 $39.76 $40.40 $39.10 $40.21 $35.41 20,016,470
2015-01-07 $38.74 $39.40 $38.55 $39.36 $34.67 17,555,127
2015-01-06 $38.39 $38.73 $38.07 $38.33 $33.76 20,455,450
2015-01-05 $38.93 $38.96 $38.22 $38.71 $34.09 19,738,704
2015-01-02 $39.17 $39.94 $38.97 $39.49 $34.78 11,563,039
2014-12-31 $39.23 $39.85 $38.61 $39.33 $34.64 12,110,377
2014-12-30 $40.09 $40.12 $39.53 $39.53 $34.81 12,183,481
2014-12-29 $39.97 $40.47 $39.62 $40.00 $35.23 12,499,705
2014-12-26 $40.10 $40.30 $39.46 $39.73 $34.99 10,768,151
2014-12-24 $39.76 $40.05 $39.16 $39.70 $34.96 8,371,001
2014-12-23 $39.74 $40.04 $39.23 $39.88 $35.12 15,062,904
2014-12-22 $40.32 $40.44 $39.44 $39.68 $34.95 19,032,857
2014-12-19 $39.63 $40.57 $39.34 $40.49 $35.66 24,413,753
2014-12-18 $40.81 $40.84 $38.50 $39.23 $34.55 30,797,111
2014-12-17 $38.17 $40.09 $37.57 $39.44 $34.74 31,846,759
2014-12-16 $37.42 $39.70 $37.21 $38.11 $33.56 28,365,218
2014-12-15 $38.45 $38.74 $37.75 $37.82 $33.31 25,879,261
2014-12-12 $37.81 $38.48 $37.46 $37.93 $33.41 30,153,634
2014-12-11 $38.06 $39.13 $38.03 $38.23 $33.67 22,651,207
2014-12-10 $38.47 $39.20 $37.84 $38.12 $33.57 35,182,819
2014-12-09 $38.04 $39.69 $37.87 $39.50 $34.79 33,268,826
2014-12-08 $39.84 $39.95 $38.38 $38.59 $33.99 37,375,361
2014-12-05 $40.81 $41.02 $40.03 $40.37 $35.55 30,049,667
2014-12-04 $40.47 $41.28 $40.02 $40.74 $35.88 32,563,627
2014-12-03 $41.19 $41.84 $40.63 $40.75 $35.89 33,376,483

Halliburton Company (HAL) News Headlines

Stock Market Photo
Halliburton posts Q3 profit as higher oil prices fuel drilling demand
reuters.com
Oct. 19, 2021

Halliburton Co on Tuesday posted a quarterly profit, compared with a year-ago loss, as demand rebounded for its oilfield services from oil and gas producers resuming drilling after crude prices hit pre-pandemic levels.

Stock Market Photo
Stocks making the biggest moves in the premarket: Procter & Gamble, Johnson & Johnson, Travelers and more
cnbc.com
Oct. 19, 2021

The stocks making the biggest moves in premarket trading include Procter & Gamble, Johnson & Johnson, Travelers and more.

Stock Market Photo
What to watch today: Stock futures jump after S&P 500, Nasdaq log 4-day win streaks
cnbc.com
Oct. 19, 2021

U.S. stock futures rose Tuesday as investors picked through morning Dow stock earnings.

Recent Halliburton Company (HAL) News
Time Published Title News Site
2021-12-01 Halliburton proposed to purchase ExxonMobil stake in Iraq's West Qurna 1 oilfield reuters.com
2021-11-30 Didi, MEI Pharma, TG Therapeutics, Cumberland Pharma reuters.com
2021-11-30 Facebook, Tesla, Regeneron Pharma, ImmunoGen reuters.com
2021-11-29 Aramco CEO Stays Bullish on Oil Demand After Friday’s Price Rout bloomberg.com
2021-11-29 Futures rebound from Omicron-driven rout reuters.com
2021-11-26 Oil gushing from Nigerian wellhead blasts hopes of those living nearby reuters.com
2021-11-24 Goldman Sachs says these 6 energy stocks still have plenty of room to run cnbc.com
2021-11-24 Chevron’s Venezuelan Operations Kept in Limbo After Maduro’s Win bloomberg.com
2021-11-24 U.S. Treasury extends license for Chevron to wind down Venezuela operations reuters.com
2021-11-24 Halliburton Unit Hired to PlugOilSpillin Nigeria’s Delta bloomberg.com
2021-11-24 Barclays says buy these stocks with earnings upside for 2022 cnbc.com
2021-11-19 U.S. RESEARCH ROUNDUP Datadog, Home Depot, Walmart reuters.com
2021-11-10 Stocks making the biggest moves midday: Mastercard, Unity Software, Wendy's and more cnbc.com
2021-11-04 If inflation slams the economy, these are the stocks you want to own, says Bernstein cnbc.com
2021-11-01 Halliburton Bandied About as Exxon Replacement in Iraqi Oilfield bloomberg.com
2021-11-01 These secular growth stocks from Barclays are currently a bargain cnbc.com
2021-10-28 U.S. companies raise product prices to tackle wage, raw material inflation reuters.com
2021-10-27 Frackers Are Making Bigger Profits as Prices for Drilling Services Climb bloomberg.com
2021-10-26 Big Oil Is About to Post Highest Cash Flow in More Than 13 Years bloomberg.com
2021-10-22 Lebanon's Hezbollah says Israel mistaken to 'act as it wants' in disputed maritime border area reuters.com
2021-10-22 Bank of America says to buy these energy stocks and sell these consumer names as oil prices soar cnbc.com
2021-10-22 Services Are Yet Another Snag for Oil and Gas wsj.com
2021-10-22 Schlumberger Sees Recent Demand Recovery Fueling Spending Growth bloomberg.com
2021-10-22 Schlumberger quarterly profit rises as oilfield services demand recovers reuters.com
2021-10-20 Credit Suisse says these highly rated ESG stocks have attractive valuations and growth cnbc.com
2021-10-20 Here are Wednesday's biggest analyst calls of the day: Tesla, Amazon, McDonald's, Netflix & more cnbc.com
2021-10-20 Baker Hughes Joins Halliburton in Ida-Fueled Oil-Services Hit bloomberg.com